Shanghai - Delayed Quote • CNY
ChinaAMC Gold ETF (518850.SS)
At close: 2:59 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 5.48 | 5.56 | 5.46 | 5.49 | 5.49 | 15,641,400 |
Apr 18, 2024 | 5.49 | 5.49 | 5.43 | 5.46 | 5.46 | 3,890,700 |
Apr 17, 2024 | 5.49 | 5.50 | 5.47 | 5.49 | 5.49 | 3,251,609 |
Apr 16, 2024 | 5.48 | 5.53 | 5.47 | 5.48 | 5.48 | 9,458,523 |
Apr 15, 2024 | 5.46 | 5.46 | 5.38 | 5.43 | 5.43 | 4,450,680 |
Apr 12, 2024 | 5.54 | 5.54 | 5.48 | 5.52 | 5.52 | 4,665,874 |
Apr 11, 2024 | 5.41 | 5.41 | 5.30 | 5.38 | 5.38 | 10,009,700 |
Apr 10, 2024 | 5.39 | 5.43 | 5.39 | 5.41 | 5.41 | 8,229,300 |
Apr 9, 2024 | 5.39 | 5.42 | 5.39 | 5.39 | 5.39 | 9,851,400 |
Apr 8, 2024 | 5.29 | 5.43 | 5.29 | 5.38 | 5.38 | 10,700,800 |
Apr 3, 2024 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 3,103,335 |
Apr 2, 2024 | 5.17 | 5.18 | 5.15 | 5.18 | 5.18 | 1,344,200 |
Apr 1, 2024 | 5.20 | 5.21 | 5.16 | 5.17 | 5.17 | 2,282,674 |
Mar 29, 2024 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 8,035,900 |
Mar 28, 2024 | 5.01 | 5.04 | 5.01 | 5.04 | 5.04 | 2,169,400 |
Mar 27, 2024 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | 2,163,300 |
Mar 26, 2024 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 1,136,600 |
Mar 25, 2024 | 4.98 | 5.00 | 4.97 | 4.97 | 4.97 | 2,432,400 |
Mar 22, 2024 | 5.00 | 5.00 | 4.95 | 4.97 | 4.97 | 3,327,700 |
Mar 21, 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 1,377,100 |
Mar 20, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 489,200 |
Mar 19, 2024 | 4.92 | 4.92 | 4.89 | 4.90 | 4.90 | 3,982,500 |
Mar 18, 2024 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | 2,008,400 |
Mar 15, 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 2,302,100 |
Mar 14, 2024 | 4.91 | 4.92 | 4.89 | 4.90 | 4.90 | 2,863,600 |
Mar 13, 2024 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | 1,606,814 |
Mar 12, 2024 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | 1,311,100 |
Mar 11, 2024 | 4.92 | 4.95 | 4.91 | 4.92 | 4.92 | 1,767,900 |
Mar 8, 2024 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 1,413,600 |
Mar 7, 2024 | 4.86 | 4.94 | 4.86 | 4.90 | 4.90 | 4,726,200 |
Mar 6, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 2,279,500 |
Mar 5, 2024 | 4.80 | 4.88 | 4.80 | 4.82 | 4.82 | 2,960,600 |
Mar 4, 2024 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | 1,354,800 |
Mar 1, 2024 | 4.68 | 4.69 | 4.67 | 4.69 | 4.69 | 1,415,300 |
Feb 29, 2024 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 768,948 |
Feb 28, 2024 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 2,202,648 |
Feb 27, 2024 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 549,400 |
Feb 26, 2024 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 421,600 |
Feb 23, 2024 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | 1,905,900 |
Feb 22, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2,264,700 |
Feb 21, 2024 | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | 427,700 |
Feb 20, 2024 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | 1,435,200 |
Feb 19, 2024 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | 1,814,400 |
Feb 8, 2024 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | 4,030,000 |
Feb 7, 2024 | 4.67 | 4.68 | 4.67 | 4.67 | 4.67 | 1,817,542 |
Feb 6, 2024 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 2,332,400 |
Feb 5, 2024 | 4.67 | 4.68 | 4.66 | 4.66 | 4.66 | 3,620,600 |
Feb 2, 2024 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 409,600 |
Feb 1, 2024 | 4.68 | 4.68 | 4.67 | 4.68 | 4.68 | 546,600 |
Jan 31, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 369,300 |
Jan 30, 2024 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 1,237,065 |
Jan 29, 2024 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 582,500 |
Jan 26, 2024 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 938,500 |
Jan 25, 2024 | 4.62 | 4.63 | 4.62 | 4.63 | 4.63 | 1,036,000 |
Jan 24, 2024 | 4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 421,900 |
Jan 23, 2024 | 4.64 | 4.65 | 4.63 | 4.65 | 4.65 | 2,713,800 |
Jan 22, 2024 | 4.67 | 4.67 | 4.64 | 4.65 | 4.65 | 766,100 |
Jan 19, 2024 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 601,700 |
Jan 17, 2024 | 4.68 | 4.68 | 4.64 | 4.65 | 4.65 | 2,840,500 |
Jan 16, 2024 | 4.70 | 4.71 | 4.69 | 4.70 | 4.70 | 2,523,700 |
Jan 15, 2024 | 4.69 | 4.70 | 4.68 | 4.69 | 4.69 | 7,949,700 |
Jan 12, 2024 | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | 947,100 |
Jan 11, 2024 | 4.66 | 4.66 | 4.65 | 4.66 | 4.66 | 1,751,557 |
Jan 10, 2024 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | 1,447,100 |
Jan 9, 2024 | 4.67 | 4.68 | 4.66 | 4.67 | 4.67 | 2,365,800 |
Jan 8, 2024 | 4.68 | 4.68 | 4.66 | 4.67 | 4.67 | 1,206,900 |
Jan 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2,509,600 |
Jan 4, 2024 | 4.67 | 4.67 | 4.65 | 4.67 | 4.67 | 1,909,900 |
Jan 3, 2024 | 4.68 | 4.69 | 4.67 | 4.68 | 4.68 | 1,541,200 |
Jan 2, 2024 | 4.66 | 4.69 | 4.66 | 4.68 | 4.68 | 1,248,100 |
Dec 29, 2023 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 4,348,500 |
Dec 28, 2023 | 4.69 | 4.71 | 4.69 | 4.69 | 4.69 | 1,053,200 |
Dec 27, 2023 | 4.66 | 4.69 | 4.66 | 4.68 | 4.68 | 1,677,300 |
Dec 26, 2023 | 4.66 | 4.67 | 4.66 | 4.66 | 4.66 | 941,300 |
Dec 25, 2023 | 4.65 | 4.66 | 4.64 | 4.66 | 4.66 | 3,527,488 |
Dec 22, 2023 | 4.64 | 4.66 | 4.64 | 4.65 | 4.65 | 1,008,100 |
Dec 21, 2023 | 4.62 | 4.63 | 4.61 | 4.63 | 4.63 | 1,927,100 |
Dec 20, 2023 | 4.62 | 4.63 | 4.62 | 4.62 | 4.62 | 1,308,600 |
Dec 19, 2023 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 873,800 |
Dec 18, 2023 | 4.58 | 4.61 | 4.58 | 4.60 | 4.60 | 2,059,400 |
Dec 15, 2023 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | 653,984 |
Dec 13, 2023 | 4.56 | 4.56 | 4.54 | 4.55 | 4.55 | 2,358,900 |
Dec 12, 2023 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | 2,077,900 |
Dec 11, 2023 | 4.57 | 4.58 | 4.56 | 4.58 | 4.58 | 1,234,600 |
Dec 8, 2023 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 454,800 |
Dec 7, 2023 | 4.59 | 4.61 | 4.59 | 4.60 | 4.60 | 1,476,300 |
Dec 6, 2023 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 3,396,100 |
Dec 5, 2023 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 1,214,000 |
Dec 4, 2023 | 4.67 | 4.72 | 4.66 | 4.66 | 4.66 | 4,712,600 |
Dec 1, 2023 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 3,517,800 |
Nov 30, 2023 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | 1,051,000 |
Nov 29, 2023 | 4.61 | 4.63 | 4.61 | 4.61 | 4.61 | 1,380,700 |
Nov 28, 2023 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 939,450 |
Nov 27, 2023 | 4.54 | 4.57 | 4.54 | 4.56 | 4.56 | 1,790,600 |
Nov 24, 2023 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | 683,100 |
Nov 23, 2023 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 958,700 |
Nov 22, 2023 | 4.55 | 4.55 | 4.52 | 4.52 | 4.52 | 2,139,800 |
Nov 21, 2023 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | 2,120,100 |
Nov 20, 2023 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | 1,730,100 |
Nov 17, 2023 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | 681,300 |
Nov 16, 2023 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 1,676,900 |
Nov 15, 2023 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | 996,674 |
Nov 14, 2023 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | 1,530,800 |
Nov 13, 2023 | 4.55 | 4.56 | 4.54 | 4.56 | 4.56 | 2,874,300 |
Nov 10, 2023 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 1,743,400 |
Nov 9, 2023 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | 951,100 |
Nov 8, 2023 | 4.58 | 4.58 | 4.56 | 4.57 | 4.57 | 2,854,900 |
Nov 7, 2023 | 4.58 | 4.61 | 4.58 | 4.59 | 4.59 | 1,613,200 |
Nov 6, 2023 | 4.63 | 4.64 | 4.61 | 4.61 | 4.61 | 1,774,200 |
Nov 3, 2023 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | 920,300 |
Nov 2, 2023 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 1,846,687 |
Nov 1, 2023 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | 2,117,387 |
Oct 31, 2023 | 4.63 | 4.65 | 4.63 | 4.64 | 4.64 | 1,369,900 |
Oct 30, 2023 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | 5,113,257 |
Oct 27, 2023 | 4.61 | 4.62 | 4.60 | 4.62 | 4.62 | 3,052,357 |
Oct 26, 2023 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | 3,051,600 |
Oct 25, 2023 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | 1,773,000 |
Oct 24, 2023 | 4.60 | 4.61 | 4.59 | 4.60 | 4.60 | 3,599,800 |
Oct 23, 2023 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 4,771,600 |
Oct 20, 2023 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 6,807,605 |
Oct 19, 2023 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | 2,861,100 |
Oct 18, 2023 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 2,092,900 |
Oct 17, 2023 | 4.49 | 4.51 | 4.49 | 4.50 | 4.50 | 3,049,600 |
Oct 16, 2023 | 4.49 | 4.56 | 4.49 | 4.49 | 4.49 | 1,510,600 |
Oct 13, 2023 | 4.42 | 4.43 | 4.40 | 4.43 | 4.43 | 1,541,400 |
Oct 12, 2023 | 4.39 | 4.42 | 4.39 | 4.42 | 4.42 | 2,173,700 |
Oct 11, 2023 | 4.37 | 4.38 | 4.36 | 4.38 | 4.38 | 3,893,300 |
Oct 10, 2023 | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | 3,059,174 |
Oct 9, 2023 | 4.48 | 4.48 | 4.41 | 4.42 | 4.42 | 1,487,000 |
Sep 28, 2023 | 4.54 | 4.54 | 4.45 | 4.48 | 4.48 | 5,578,400 |
Sep 27, 2023 | 4.60 | 4.61 | 4.53 | 4.54 | 4.54 | 3,840,300 |
Sep 26, 2023 | 4.61 | 4.62 | 4.61 | 4.61 | 4.61 | 763,771 |
Sep 25, 2023 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 1,585,300 |
Sep 22, 2023 | 4.61 | 4.61 | 4.57 | 4.59 | 4.59 | 2,290,600 |
Sep 21, 2023 | 4.62 | 4.67 | 4.61 | 4.61 | 4.61 | 2,673,100 |
Sep 20, 2023 | 4.59 | 4.62 | 4.59 | 4.62 | 4.62 | 1,459,490 |
Sep 19, 2023 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 3,983,000 |
Sep 18, 2023 | 4.58 | 4.62 | 4.55 | 4.56 | 4.56 | 5,210,489 |
Sep 15, 2023 | 4.67 | 4.68 | 4.57 | 4.57 | 4.57 | 8,793,071 |
Sep 14, 2023 | 4.59 | 4.64 | 4.59 | 4.63 | 4.63 | 4,807,271 |
Sep 13, 2023 | 4.57 | 4.59 | 4.57 | 4.58 | 4.58 | 3,868,900 |
Sep 12, 2023 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 609,400 |
Sep 11, 2023 | 4.56 | 4.57 | 4.55 | 4.56 | 4.56 | 456,000 |
Sep 8, 2023 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1,712,400 |
Sep 7, 2023 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 944,700 |
Sep 6, 2023 | 4.49 | 4.58 | 4.49 | 4.53 | 4.53 | 691,000 |
Sep 5, 2023 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | 602,400 |
Sep 4, 2023 | 4.53 | 4.54 | 4.52 | 4.53 | 4.53 | 835,548 |
Sep 1, 2023 | 4.51 | 4.51 | 4.49 | 4.51 | 4.51 | 517,900 |
Aug 31, 2023 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | 128,400 |
Aug 30, 2023 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 404,774 |
Aug 29, 2023 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 591,500 |
Aug 28, 2023 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 378,457 |
Aug 25, 2023 | 4.47 | 4.48 | 4.47 | 4.47 | 4.47 | 977,200 |
Aug 24, 2023 | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | 1,580,900 |
Aug 23, 2023 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 939,200 |
Aug 22, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 477,500 |
Aug 21, 2023 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 826,972 |
Aug 18, 2023 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 1,625,100 |
Aug 17, 2023 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 578,800 |
Aug 16, 2023 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | 317,700 |
Aug 15, 2023 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 732,800 |
Aug 14, 2023 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | 361,400 |
Aug 11, 2023 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 519,400 |
Aug 10, 2023 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | 465,357 |
Aug 9, 2023 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 370,500 |
Aug 8, 2023 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | 190,600 |
Aug 7, 2023 | 4.44 | 4.44 | 4.43 | 4.44 | 4.44 | 720,600 |
Aug 4, 2023 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 1,355,000 |
Aug 3, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 601,500 |
Jul 28, 2023 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | 641,300 |
Jul 26, 2023 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 263,157 |
Jul 24, 2023 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | 635,474 |
Jul 21, 2023 | 4.46 | 4.47 | 4.46 | 4.47 | 4.47 | 6,581,300 |
Jul 20, 2023 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | 6,079,700 |
Jul 19, 2023 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 6,089,287 |
Jul 17, 2023 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 1,073,700 |
Jul 14, 2023 | 4.43 | 4.43 | 4.41 | 4.42 | 4.42 | 4,036,000 |
Jul 10, 2023 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | 966,000 |
Jul 7, 2023 | 4.38 | 4.43 | 4.37 | 4.38 | 4.38 | 700,200 |
Jun 30, 2023 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | 1,281,900 |
Jun 29, 2023 | 4.36 | 4.40 | 4.36 | 4.37 | 4.37 | 2,990,000 |
Jun 28, 2023 | 4.36 | 4.36 | 4.35 | 4.36 | 4.36 | 805,100 |
Jun 27, 2023 | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | 574,100 |
Jun 26, 2023 | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | 1,157,648 |
Jun 21, 2023 | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | 772,500 |
Jun 20, 2023 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 529,100 |
Jun 19, 2023 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 701,800 |
Jun 16, 2023 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 1,073,400 |
Jun 15, 2023 | 4.36 | 4.37 | 4.35 | 4.35 | 4.35 | 1,597,900 |
Jun 14, 2023 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 524,700 |
Jun 13, 2023 | 4.42 | 4.42 | 4.40 | 4.41 | 4.41 | 551,400 |
Jun 12, 2023 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 787,100 |
Jun 9, 2023 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | 1,511,316 |
Jun 8, 2023 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 649,622 |
Jun 7, 2023 | 4.39 | 4.40 | 4.38 | 4.39 | 4.39 | 2,322,300 |
Jun 6, 2023 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | 969,700 |
Jun 5, 2023 | 4.40 | 4.40 | 4.34 | 4.35 | 4.35 | 1,000,000 |
Jun 2, 2023 | 4.40 | 4.43 | 4.39 | 4.40 | 4.40 | 751,600 |
Jun 1, 2023 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | 1,632,400 |
May 31, 2023 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 1,896,100 |
May 30, 2023 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | 1,296,200 |
May 26, 2023 | 4.34 | 4.35 | 4.33 | 4.34 | 4.34 | 1,706,200 |
May 25, 2023 | 4.36 | 4.37 | 4.35 | 4.36 | 4.36 | 1,513,700 |
May 24, 2023 | 4.38 | 4.39 | 4.38 | 4.38 | 4.38 | 2,158,000 |
May 23, 2023 | 4.37 | 4.37 | 4.35 | 4.36 | 4.36 | 2,207,600 |
May 22, 2023 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | 1,616,300 |
May 19, 2023 | 4.37 | 4.37 | 4.35 | 4.36 | 4.36 | 1,710,600 |
May 17, 2023 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | 816,800 |
May 16, 2023 | 4.40 | 4.42 | 4.39 | 4.40 | 4.40 | 3,557,748 |
May 15, 2023 | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 3,661,900 |
May 12, 2023 | 4.40 | 4.40 | 4.38 | 4.39 | 4.39 | 1,949,400 |
May 11, 2023 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | 1,948,000 |
May 10, 2023 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | 3,135,100 |
May 9, 2023 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | 1,476,500 |
May 8, 2023 | 4.46 | 4.46 | 4.38 | 4.39 | 4.39 | 1,628,300 |
May 5, 2023 | 4.44 | 4.45 | 4.44 | 4.45 | 4.45 | 4,090,782 |
May 4, 2023 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 2,634,671 |
Apr 28, 2023 | 4.35 | 4.35 | 4.32 | 4.32 | 4.32 | 3,317,400 |
Apr 27, 2023 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 4,056,800 |
Apr 26, 2023 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 3,944,000 |
Apr 25, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2,673,600 |
Apr 24, 2023 | 4.32 | 4.32 | 4.30 | 4.31 | 4.31 | 3,301,831 |
Apr 21, 2023 | 4.34 | 4.35 | 4.31 | 4.32 | 4.32 | 2,978,700 |
Apr 20, 2023 | 4.33 | 4.34 | 4.32 | 4.34 | 4.34 | 3,226,700 |
Apr 19, 2023 | 4.34 | 4.35 | 4.32 | 4.33 | 4.33 | 5,732,700 |