Shanghai - Delayed Quote • CNY
Wuhan Sanzhen Industry Holding Co.,Ltd (600168.SS)
At close: 3:00 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 26, 2024 | 6.06 | 6.14 | 6.00 | 6.12 | 6.12 | 9,818,358 |
| Apr 25, 2024 | 5.95 | 5.98 | 5.91 | 5.94 | 5.94 | 3,162,100 |
| Apr 24, 2024 | 6.02 | 6.04 | 5.87 | 5.95 | 5.95 | 5,742,216 |
| Apr 23, 2024 | 6.02 | 6.05 | 6.01 | 6.02 | 6.02 | 2,705,116 |
| Apr 22, 2024 | 6.09 | 6.13 | 6.01 | 6.02 | 6.02 | 5,113,700 |
| Apr 19, 2024 | 6.04 | 6.10 | 5.98 | 6.09 | 6.09 | 6,366,197 |
| Apr 18, 2024 | 6.03 | 6.14 | 6.02 | 6.04 | 6.04 | 8,082,052 |
| Apr 17, 2024 | 5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 8,639,578 |
| Apr 16, 2024 | 6.06 | 6.06 | 5.72 | 5.72 | 5.72 | 8,683,300 |
| Apr 15, 2024 | 6.05 | 6.10 | 5.89 | 6.04 | 6.04 | 9,683,463 |
| Apr 12, 2024 | 6.14 | 6.17 | 6.03 | 6.05 | 6.05 | 6,690,849 |
| Apr 11, 2024 | 6.14 | 6.23 | 6.12 | 6.15 | 6.15 | 6,983,098 |
| Apr 10, 2024 | 6.25 | 6.26 | 6.11 | 6.14 | 6.14 | 6,017,930 |
| Apr 9, 2024 | 6.20 | 6.23 | 6.15 | 6.22 | 6.22 | 6,069,239 |
| Apr 8, 2024 | 6.34 | 6.35 | 6.19 | 6.20 | 6.20 | 10,870,968 |
| Apr 3, 2024 | 6.18 | 6.40 | 6.13 | 6.38 | 6.38 | 16,762,062 |
| Apr 2, 2024 | 6.12 | 6.22 | 6.08 | 6.15 | 6.15 | 8,306,890 |
| Apr 1, 2024 | 6.14 | 6.16 | 6.03 | 6.10 | 6.10 | 10,052,317 |
| Mar 29, 2024 | 6.10 | 6.17 | 6.01 | 6.10 | 6.10 | 10,020,963 |
| Mar 28, 2024 | 5.95 | 6.30 | 5.89 | 6.19 | 6.19 | 25,566,968 |
| Mar 27, 2024 | 5.77 | 5.81 | 5.69 | 5.79 | 5.79 | 4,817,758 |
| Mar 26, 2024 | 5.76 | 5.80 | 5.71 | 5.78 | 5.78 | 4,456,968 |
| Mar 25, 2024 | 5.77 | 5.86 | 5.76 | 5.78 | 5.78 | 5,407,200 |
| Mar 22, 2024 | 5.84 | 5.85 | 5.74 | 5.78 | 5.78 | 4,534,300 |
| Mar 21, 2024 | 5.86 | 5.90 | 5.81 | 5.86 | 5.86 | 4,856,900 |
| Mar 20, 2024 | 5.81 | 5.84 | 5.78 | 5.84 | 5.84 | 3,645,406 |
| Mar 19, 2024 | 5.85 | 5.86 | 5.79 | 5.79 | 5.79 | 4,093,500 |
| Mar 18, 2024 | 5.80 | 5.85 | 5.79 | 5.85 | 5.85 | 4,868,764 |
| Mar 15, 2024 | 5.77 | 5.82 | 5.73 | 5.81 | 5.81 | 4,896,410 |
| Mar 14, 2024 | 5.76 | 5.83 | 5.71 | 5.77 | 5.77 | 5,635,784 |
| Mar 13, 2024 | 5.80 | 5.80 | 5.74 | 5.76 | 5.76 | 3,540,900 |
| Mar 12, 2024 | 5.83 | 5.83 | 5.75 | 5.81 | 5.81 | 4,636,710 |
| Mar 11, 2024 | 5.72 | 5.85 | 5.67 | 5.83 | 5.83 | 5,948,781 |
| Mar 8, 2024 | 5.66 | 5.90 | 5.62 | 5.78 | 5.78 | 7,532,037 |
| Mar 7, 2024 | 5.65 | 5.72 | 5.63 | 5.67 | 5.67 | 4,021,135 |
| Mar 6, 2024 | 5.61 | 5.69 | 5.60 | 5.65 | 5.65 | 2,847,235 |
| Mar 5, 2024 | 5.68 | 5.68 | 5.62 | 5.63 | 5.63 | 3,414,029 |
| Mar 4, 2024 | 5.74 | 5.74 | 5.64 | 5.69 | 5.69 | 4,002,896 |
| Mar 1, 2024 | 5.72 | 5.76 | 5.67 | 5.73 | 5.73 | 4,942,408 |
| Feb 29, 2024 | 5.60 | 5.74 | 5.57 | 5.73 | 5.73 | 8,249,019 |
| Feb 28, 2024 | 5.77 | 6.07 | 5.65 | 5.65 | 5.65 | 14,979,134 |
| Feb 27, 2024 | 5.63 | 5.77 | 5.62 | 5.76 | 5.76 | 5,870,503 |
| Feb 26, 2024 | 5.61 | 5.73 | 5.60 | 5.65 | 5.65 | 7,819,831 |
| Feb 23, 2024 | 5.61 | 5.65 | 5.54 | 5.64 | 5.64 | 7,066,678 |
| Feb 22, 2024 | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | 5,422,861 |
| Feb 21, 2024 | 5.54 | 5.68 | 5.49 | 5.57 | 5.57 | 7,439,616 |
| Feb 20, 2024 | 5.56 | 5.57 | 5.47 | 5.56 | 5.56 | 4,448,256 |
| Feb 19, 2024 | 5.57 | 5.63 | 5.48 | 5.58 | 5.58 | 9,208,624 |
| Feb 8, 2024 | 5.25 | 5.50 | 5.25 | 5.48 | 5.48 | 8,884,267 |
| Feb 7, 2024 | 5.27 | 5.33 | 5.08 | 5.26 | 5.26 | 8,370,100 |
| Feb 6, 2024 | 5.01 | 5.35 | 4.81 | 5.27 | 5.27 | 10,421,139 |
| Feb 5, 2024 | 5.26 | 5.28 | 4.88 | 5.01 | 5.01 | 10,926,057 |
| Feb 2, 2024 | 5.64 | 5.69 | 5.20 | 5.34 | 5.34 | 10,565,913 |
| Feb 1, 2024 | 5.72 | 5.77 | 5.58 | 5.63 | 5.63 | 6,965,000 |
| Jan 31, 2024 | 5.85 | 5.98 | 5.76 | 5.78 | 5.78 | 7,164,501 |
| Jan 30, 2024 | 5.93 | 6.08 | 5.92 | 5.92 | 5.92 | 5,955,016 |
| Jan 29, 2024 | 6.10 | 6.16 | 5.94 | 5.96 | 5.96 | 5,537,886 |
| Jan 26, 2024 | 5.98 | 6.15 | 5.97 | 6.09 | 6.09 | 7,948,238 |
| Jan 25, 2024 | 5.81 | 6.02 | 5.80 | 6.02 | 6.02 | 8,739,500 |
| Jan 24, 2024 | 5.72 | 5.82 | 5.61 | 5.81 | 5.81 | 7,489,297 |
| Jan 23, 2024 | 5.62 | 5.83 | 5.53 | 5.72 | 5.72 | 7,135,865 |
| Jan 22, 2024 | 5.93 | 5.95 | 5.58 | 5.62 | 5.62 | 8,577,129 |
| Jan 19, 2024 | 6.00 | 6.09 | 5.95 | 5.96 | 5.96 | 6,293,401 |
| Jan 18, 2024 | 6.11 | 6.12 | 5.88 | 6.03 | 6.03 | 10,970,198 |
| Jan 17, 2024 | 6.25 | 6.29 | 6.10 | 6.11 | 6.11 | 6,339,198 |
| Jan 16, 2024 | 6.35 | 6.42 | 6.18 | 6.28 | 6.28 | 9,227,348 |
| Jan 15, 2024 | 6.43 | 6.50 | 6.33 | 6.37 | 6.37 | 8,839,401 |
| Jan 12, 2024 | 6.54 | 6.70 | 6.44 | 6.48 | 6.48 | 16,321,395 |
| Jan 11, 2024 | 6.29 | 6.39 | 6.26 | 6.38 | 6.38 | 6,449,696 |
| Jan 10, 2024 | 6.43 | 6.43 | 6.29 | 6.29 | 6.29 | 8,607,396 |
| Jan 9, 2024 | 6.43 | 6.53 | 6.36 | 6.46 | 6.46 | 8,234,400 |
| Jan 8, 2024 | 6.55 | 6.60 | 6.40 | 6.43 | 6.43 | 10,575,689 |
| Jan 5, 2024 | 6.63 | 6.79 | 6.54 | 6.60 | 6.60 | 14,600,017 |
| Jan 4, 2024 | 6.77 | 6.81 | 6.60 | 6.66 | 6.66 | 13,856,802 |
| Jan 3, 2024 | 6.71 | 6.82 | 6.66 | 6.81 | 6.81 | 17,221,901 |
| Jan 2, 2024 | 6.76 | 6.90 | 6.71 | 6.74 | 6.74 | 19,550,084 |
| Dec 29, 2023 | 6.56 | 6.95 | 6.54 | 6.77 | 6.77 | 26,157,623 |
| Dec 28, 2023 | 6.66 | 6.74 | 6.54 | 6.61 | 6.61 | 20,771,583 |
| Dec 27, 2023 | 6.56 | 6.84 | 6.45 | 6.70 | 6.70 | 32,965,175 |
| Dec 26, 2023 | 6.38 | 6.70 | 6.23 | 6.67 | 6.67 | 33,759,481 |
| Dec 25, 2023 | 6.31 | 6.50 | 6.27 | 6.43 | 6.43 | 18,463,952 |
| Dec 22, 2023 | 6.57 | 6.59 | 6.36 | 6.44 | 6.44 | 19,151,700 |
| Dec 21, 2023 | 6.51 | 6.63 | 6.40 | 6.57 | 6.57 | 28,801,150 |
| Dec 20, 2023 | 6.29 | 6.93 | 6.25 | 6.68 | 6.68 | 46,832,262 |
| Dec 19, 2023 | 6.45 | 6.50 | 6.23 | 6.30 | 6.30 | 16,354,950 |
| Dec 18, 2023 | 6.58 | 6.59 | 6.38 | 6.41 | 6.41 | 20,198,623 |
| Dec 15, 2023 | 6.55 | 6.67 | 6.49 | 6.59 | 6.59 | 32,401,007 |
| Dec 14, 2023 | 6.36 | 7.00 | 6.33 | 6.73 | 6.73 | 52,783,788 |
| Dec 13, 2023 | 6.12 | 6.74 | 6.11 | 6.42 | 6.42 | 34,037,220 |
| Dec 12, 2023 | 6.07 | 6.14 | 6.04 | 6.13 | 6.13 | 2,994,050 |
| Dec 11, 2023 | 6.00 | 6.10 | 5.96 | 6.08 | 6.08 | 4,707,800 |
| Dec 8, 2023 | 6.14 | 6.16 | 6.02 | 6.03 | 6.03 | 4,195,697 |
| Dec 7, 2023 | 6.13 | 6.15 | 6.09 | 6.12 | 6.12 | 3,452,312 |
| Dec 6, 2023 | 6.08 | 6.15 | 6.08 | 6.12 | 6.12 | 2,271,600 |
| Dec 5, 2023 | 6.20 | 6.20 | 6.10 | 6.11 | 6.11 | 2,860,888 |
| Dec 4, 2023 | 6.17 | 6.21 | 6.11 | 6.20 | 6.20 | 4,520,900 |
| Dec 1, 2023 | 6.11 | 6.18 | 6.11 | 6.15 | 6.15 | 2,738,700 |
| Nov 30, 2023 | 6.13 | 6.15 | 6.08 | 6.12 | 6.12 | 2,775,700 |
| Nov 29, 2023 | 6.16 | 6.20 | 6.12 | 6.14 | 6.14 | 3,185,800 |
| Nov 28, 2023 | 6.13 | 6.18 | 6.10 | 6.18 | 6.18 | 4,040,960 |
| Nov 27, 2023 | 6.19 | 6.20 | 6.12 | 6.15 | 6.15 | 3,786,700 |
| Nov 24, 2023 | 6.22 | 6.23 | 6.18 | 6.19 | 6.19 | 3,265,900 |
| Nov 23, 2023 | 6.22 | 6.23 | 6.18 | 6.21 | 6.21 | 2,672,600 |
| Nov 22, 2023 | 6.16 | 6.25 | 6.15 | 6.19 | 6.19 | 4,405,800 |
| Nov 21, 2023 | 6.19 | 6.20 | 6.15 | 6.17 | 6.17 | 4,303,100 |
| Nov 20, 2023 | 6.17 | 6.22 | 6.15 | 6.19 | 6.19 | 3,665,500 |
| Nov 17, 2023 | 6.14 | 6.16 | 6.11 | 6.16 | 6.16 | 2,625,464 |
| Nov 16, 2023 | 6.16 | 6.17 | 6.13 | 6.14 | 6.14 | 3,100,500 |
| Nov 15, 2023 | 6.16 | 6.23 | 6.14 | 6.15 | 6.15 | 4,599,964 |
| Nov 14, 2023 | 6.21 | 6.26 | 6.16 | 6.16 | 6.16 | 5,401,600 |
| Nov 13, 2023 | 6.10 | 6.23 | 6.10 | 6.22 | 6.22 | 8,693,906 |
| Nov 10, 2023 | 6.06 | 6.15 | 6.00 | 6.13 | 6.13 | 9,482,499 |
| Nov 9, 2023 | 6.04 | 6.10 | 6.02 | 6.05 | 6.05 | 4,761,847 |
| Nov 8, 2023 | 6.06 | 6.08 | 6.02 | 6.05 | 6.05 | 4,211,600 |
| Nov 7, 2023 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 5,265,000 |
| Nov 6, 2023 | 5.99 | 6.06 | 5.96 | 6.04 | 6.04 | 8,284,500 |
| Nov 3, 2023 | 5.96 | 6.04 | 5.96 | 5.97 | 5.97 | 6,905,237 |
| Nov 2, 2023 | 6.05 | 6.06 | 5.97 | 5.97 | 5.97 | 6,926,700 |
| Nov 1, 2023 | 6.09 | 6.15 | 6.04 | 6.06 | 6.06 | 7,059,389 |
| Oct 31, 2023 | 6.03 | 6.10 | 6.03 | 6.07 | 6.07 | 8,490,500 |
| Oct 30, 2023 | 6.05 | 6.11 | 6.03 | 6.05 | 6.05 | 12,273,762 |
| Oct 27, 2023 | 6.33 | 6.38 | 5.82 | 6.15 | 6.15 | 22,078,164 |
| Oct 26, 2023 | 6.40 | 6.47 | 6.32 | 6.45 | 6.45 | 5,017,900 |
| Oct 25, 2023 | 6.24 | 6.44 | 6.23 | 6.40 | 6.40 | 6,930,688 |
| Oct 24, 2023 | 5.98 | 6.18 | 5.97 | 6.18 | 6.18 | 3,823,600 |
| Oct 23, 2023 | 6.16 | 6.16 | 5.98 | 6.00 | 6.00 | 4,118,800 |
| Oct 20, 2023 | 6.14 | 6.30 | 6.14 | 6.16 | 6.16 | 3,436,856 |
| Oct 19, 2023 | 6.23 | 6.25 | 6.10 | 6.16 | 6.16 | 3,542,200 |
| Oct 18, 2023 | 6.28 | 6.32 | 6.14 | 6.15 | 6.15 | 2,421,600 |
| Oct 17, 2023 | 6.27 | 6.34 | 6.25 | 6.28 | 6.28 | 3,196,513 |
| Oct 16, 2023 | 6.25 | 6.28 | 6.19 | 6.26 | 6.26 | 3,663,296 |
| Oct 13, 2023 | 6.28 | 6.34 | 6.22 | 6.23 | 6.23 | 3,066,800 |
| Oct 12, 2023 | 6.28 | 6.32 | 6.26 | 6.29 | 6.29 | 2,665,500 |
| Oct 11, 2023 | 6.29 | 6.31 | 6.24 | 6.26 | 6.26 | 3,053,900 |
| Oct 10, 2023 | 6.31 | 6.35 | 6.26 | 6.29 | 6.29 | 3,568,431 |
| Oct 9, 2023 | 6.42 | 6.44 | 6.26 | 6.31 | 6.31 | 5,074,631 |
| Sep 28, 2023 | 6.47 | 6.49 | 6.39 | 6.42 | 6.42 | 3,130,900 |
| Sep 27, 2023 | 6.57 | 6.57 | 6.41 | 6.44 | 6.44 | 3,443,800 |
| Sep 26, 2023 | 6.49 | 6.59 | 6.46 | 6.56 | 6.56 | 3,626,448 |
| Sep 25, 2023 | 6.55 | 6.60 | 6.48 | 6.49 | 6.49 | 2,703,300 |
| Sep 22, 2023 | 6.51 | 6.62 | 6.47 | 6.54 | 6.54 | 5,151,100 |
| Sep 21, 2023 | 6.58 | 6.65 | 6.50 | 6.52 | 6.52 | 3,001,500 |
| Sep 20, 2023 | 6.59 | 6.65 | 6.56 | 6.59 | 6.59 | 3,934,296 |
| Sep 19, 2023 | 6.61 | 6.62 | 6.52 | 6.57 | 6.57 | 2,883,900 |
| Sep 18, 2023 | 6.58 | 6.58 | 6.50 | 6.57 | 6.57 | 3,367,501 |
| Sep 15, 2023 | 6.64 | 6.65 | 6.58 | 6.62 | 6.62 | 3,655,000 |
| Sep 14, 2023 | 6.62 | 6.66 | 6.55 | 6.63 | 6.63 | 5,004,600 |
| Sep 13, 2023 | 6.58 | 6.59 | 6.51 | 6.59 | 6.59 | 4,187,304 |
| Sep 12, 2023 | 6.45 | 6.60 | 6.45 | 6.57 | 6.57 | 4,878,551 |
| Sep 11, 2023 | 6.41 | 6.52 | 6.37 | 6.51 | 6.51 | 4,766,670 |
| Sep 8, 2023 | 6.33 | 6.43 | 6.32 | 6.41 | 6.41 | 2,381,400 |
| Sep 7, 2023 | 6.46 | 6.46 | 6.37 | 6.37 | 6.37 | 2,986,866 |
| Sep 6, 2023 | 6.43 | 6.48 | 6.39 | 6.44 | 6.44 | 2,865,500 |
| Sep 5, 2023 | 6.41 | 6.48 | 6.37 | 6.45 | 6.45 | 6,187,900 |
| Sep 4, 2023 | 6.29 | 6.43 | 6.29 | 6.41 | 6.41 | 6,172,501 |
| Sep 1, 2023 | 6.40 | 6.43 | 6.25 | 6.28 | 6.28 | 8,360,702 |
| Aug 31, 2023 | 6.42 | 6.50 | 6.36 | 6.36 | 6.36 | 6,683,002 |
| Aug 30, 2023 | 6.64 | 6.65 | 6.47 | 6.48 | 6.48 | 9,630,500 |
| Aug 29, 2023 | 6.75 | 6.77 | 6.54 | 6.66 | 6.66 | 12,636,740 |
| Aug 28, 2023 | 6.80 | 6.85 | 6.61 | 6.61 | 6.61 | 16,289,213 |
| Aug 25, 2023 | 6.44 | 6.62 | 6.42 | 6.53 | 6.53 | 9,071,036 |
| Aug 24, 2023 | 6.41 | 6.48 | 6.36 | 6.43 | 6.43 | 5,303,138 |
| Aug 23, 2023 | 6.43 | 6.51 | 6.36 | 6.43 | 6.43 | 6,067,002 |
| Aug 22, 2023 | 6.53 | 6.54 | 6.35 | 6.44 | 6.44 | 8,335,801 |
| Aug 21, 2023 | 6.42 | 6.63 | 6.40 | 6.52 | 6.52 | 11,374,617 |
| Aug 18, 2023 | 6.42 | 6.50 | 6.39 | 6.42 | 6.42 | 3,970,566 |
| Aug 17, 2023 | 6.35 | 6.42 | 6.32 | 6.42 | 6.42 | 2,588,100 |
| Aug 16, 2023 | 6.37 | 6.39 | 6.30 | 6.36 | 6.36 | 2,439,000 |
| Aug 15, 2023 | 6.37 | 6.40 | 6.31 | 6.36 | 6.36 | 2,328,500 |
| Aug 14, 2023 | 6.29 | 6.37 | 6.25 | 6.36 | 6.36 | 3,460,500 |
| Aug 11, 2023 | 6.43 | 6.45 | 6.31 | 6.32 | 6.32 | 2,431,875 |
| Aug 10, 2023 | 6.34 | 6.45 | 6.34 | 6.43 | 6.43 | 2,179,287 |
| Aug 9, 2023 | 6.41 | 6.42 | 6.35 | 6.37 | 6.37 | 2,021,901 |
| Aug 8, 2023 | 6.39 | 6.44 | 6.36 | 6.42 | 6.42 | 2,778,500 |
| Aug 7, 2023 | 6.45 | 6.46 | 6.35 | 6.40 | 6.40 | 3,337,741 |
| Aug 4, 2023 | 6.44 | 6.49 | 6.42 | 6.42 | 6.42 | 3,532,336 |
| Aug 3, 2023 | 6.46 | 6.47 | 6.40 | 6.46 | 6.46 | 2,339,630 |
| Aug 2, 2023 | 6.42 | 6.49 | 6.38 | 6.46 | 6.46 | 4,531,545 |
| Aug 1, 2023 | 6.41 | 6.44 | 6.39 | 6.42 | 6.42 | 3,881,100 |
| Jul 31, 2023 | 6.38 | 6.42 | 6.35 | 6.40 | 6.40 | 4,351,276 |
| Jul 28, 2023 | 6.39 | 6.40 | 6.33 | 6.37 | 6.37 | 3,130,900 |
| Jul 27, 2023 | 6.41 | 6.41 | 6.35 | 6.37 | 6.37 | 2,439,801 |
| Jul 26, 2023 | 6.34 | 6.40 | 6.27 | 6.38 | 6.38 | 4,005,000 |
| Jul 25, 2023 | 6.33 | 6.37 | 6.30 | 6.34 | 6.34 | 2,850,400 |
| Jul 24, 2023 | 6.26 | 6.38 | 6.24 | 6.32 | 6.32 | 3,872,101 |
| Jul 21, 2023 | 6.22 | 6.31 | 6.22 | 6.27 | 6.27 | 3,827,100 |
| Jul 20, 2023 | 6.30 | 6.38 | 6.24 | 6.26 | 6.26 | 5,677,211 |
| Jul 19, 2023 | 6.30 | 6.39 | 6.25 | 6.35 | 6.35 | 6,361,738 |
| Jul 18, 2023 | 6.29 | 6.37 | 6.23 | 6.36 | 6.36 | 10,395,698 |
| Jul 17, 2023 | 6.19 | 6.30 | 6.16 | 6.29 | 6.29 | 13,399,930 |
| Jul 14, 2023 | 6.09 | 6.13 | 6.06 | 6.10 | 6.10 | 2,952,819 |
| Jul 13, 2023 | 6.06 | 6.17 | 6.06 | 6.08 | 6.08 | 3,227,819 |
| Jul 12, 2023 | 6.13 | 6.13 | 6.06 | 6.07 | 6.07 | 1,270,800 |
| Jul 11, 2023 | 6.11 | 6.12 | 6.08 | 6.11 | 6.11 | 1,396,121 |
| Jul 10, 2023 | 6.06 | 6.12 | 6.06 | 6.11 | 6.11 | 1,764,892 |
| Jul 7, 2023 | 6.02 | 6.10 | 6.01 | 6.07 | 6.07 | 2,299,233 |
| Jul 6, 2023 | 6.04 | 6.08 | 6.00 | 6.04 | 6.04 | 2,070,583 |
| Jul 5, 2023 | 6.09 | 6.09 | 6.04 | 6.07 | 6.07 | 1,815,866 |
| Jul 4, 2023 | 6.08 | 6.12 | 6.01 | 6.08 | 6.08 | 2,241,550 |
| Jul 3, 2023 | 6.00 | 6.07 | 6.00 | 6.06 | 6.06 | 2,266,101 |
| Jun 30, 2023 | 5.97 | 6.04 | 5.93 | 6.01 | 6.01 | 3,324,583 |
| Jun 29, 2023 | 5.97 | 5.97 | 5.92 | 5.95 | 5.95 | 1,896,200 |
| Jun 28, 2023 | 5.92 | 5.95 | 5.91 | 5.93 | 5.93 | 1,184,289 |
| Jun 27, 2023 | 5.87 | 5.94 | 5.86 | 5.93 | 5.93 | 1,136,676 |
| Jun 26, 2023 | 5.87 | 5.92 | 5.86 | 5.87 | 5.87 | 1,278,400 |
| Jun 21, 2023 | 5.88 | 5.91 | 5.87 | 5.88 | 5.88 | 954,200 |
| Jun 20, 2023 | 5.91 | 5.91 | 5.88 | 5.89 | 5.89 | 1,021,400 |
| Jun 19, 2023 | 5.97 | 5.97 | 5.90 | 5.91 | 5.91 | 1,118,400 |
| Jun 16, 2023 | 5.95 | 5.97 | 5.92 | 5.97 | 5.97 | 1,826,542 |
| Jun 15, 2023 | 5.91 | 5.97 | 5.89 | 5.94 | 5.94 | 1,433,280 |
| Jun 14, 2023 | 5.93 | 5.93 | 5.90 | 5.93 | 5.93 | 925,800 |
| Jun 13, 2023 | 5.91 | 5.93 | 5.89 | 5.93 | 5.93 | 1,342,200 |
| Jun 12, 2023 | 5.93 | 5.94 | 5.88 | 5.93 | 5.93 | 2,073,000 |
| Jun 9, 2023 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | 1,301,745 |
| Jun 8, 2023 | 5.91 | 5.95 | 5.89 | 5.95 | 5.95 | 1,452,450 |
| Jun 7, 2023 | 5.91 | 5.94 | 5.90 | 5.91 | 5.91 | 1,858,318 |
| Jun 6, 2023 | 6.02 | 6.03 | 5.91 | 5.92 | 5.92 | 3,208,300 |
| Jun 5, 2023 | 6.03 | 6.04 | 6.00 | 6.03 | 6.03 | 1,988,400 |
| Jun 2, 2023 | 6.05 | 6.05 | 6.01 | 6.02 | 6.02 | 2,784,065 |
| Jun 1, 2023 | 6.06 | 6.07 | 6.01 | 6.02 | 6.02 | 2,761,400 |
| May 31, 2023 | 6.19 | 6.22 | 6.07 | 6.08 | 6.08 | 3,400,951 |
| May 30, 2023 | 6.22 | 6.24 | 6.14 | 6.22 | 6.22 | 4,245,000 |
| May 29, 2023 | 6.10 | 6.22 | 6.07 | 6.19 | 6.19 | 5,768,068 |
| May 26, 2023 | 6.13 | 6.23 | 6.06 | 6.09 | 6.09 | 4,528,905 |
| May 25, 2023 | 6.04 | 6.07 | 5.97 | 6.03 | 6.03 | 1,944,500 |
| May 24, 2023 | 6.06 | 6.11 | 6.01 | 6.03 | 6.03 | 1,647,800 |
| May 23, 2023 | 6.16 | 6.16 | 6.06 | 6.06 | 6.06 | 1,870,636 |
| May 22, 2023 | 6.13 | 6.19 | 6.13 | 6.14 | 6.14 | 1,808,000 |
| May 19, 2023 | 6.14 | 6.19 | 6.12 | 6.13 | 6.13 | 1,892,600 |
| May 18, 2023 | 6.18 | 6.22 | 6.15 | 6.17 | 6.17 | 1,784,700 |
| May 17, 2023 | 6.18 | 6.20 | 6.14 | 6.20 | 6.20 | 2,258,300 |
| May 16, 2023 | 6.23 | 6.23 | 6.16 | 6.18 | 6.18 | 1,740,100 |
| May 15, 2023 | 6.20 | 6.23 | 6.13 | 6.20 | 6.20 | 2,690,778 |
| May 12, 2023 | 6.19 | 6.22 | 6.17 | 6.19 | 6.19 | 3,211,412 |
| May 11, 2023 | 6.17 | 6.20 | 6.15 | 6.19 | 6.19 | 1,949,717 |
| May 10, 2023 | 6.15 | 6.18 | 6.12 | 6.16 | 6.16 | 2,377,320 |
| May 9, 2023 | 6.16 | 6.20 | 6.13 | 6.14 | 6.14 | 4,498,998 |
| May 8, 2023 | 6.10 | 6.15 | 6.09 | 6.14 | 6.14 | 2,669,399 |
| May 5, 2023 | 6.08 | 6.12 | 6.06 | 6.09 | 6.09 | 2,207,993 |
| May 4, 2023 | 5.97 | 6.10 | 5.94 | 6.08 | 6.08 | 3,448,900 |
| Apr 28, 2023 | 5.99 | 6.07 | 5.96 | 6.07 | 6.07 | 2,244,898 |
| Apr 27, 2023 | 5.91 | 5.99 | 5.91 | 5.96 | 5.96 | 1,597,900 |
| Apr 26, 2023 | 5.87 | 5.98 | 5.87 | 5.97 | 5.97 | 1,179,400 |