Shanghai - Delayed Quote • CNY
Jiangsu Sainty Corp., Ltd. (600287.SS)
As of 1:02 PM GMT+8. Market Open.
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 25, 2024 | 4.2200 | 4.3500 | 4.2100 | 4.3200 | 4.3200 | 4,954,405 |
| Apr 24, 2024 | 4.1700 | 4.2300 | 4.1500 | 4.2200 | 4.2200 | 6,774,900 |
| Apr 23, 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 7,114,300 |
| Apr 22, 2024 | 4.2100 | 4.2600 | 4.0100 | 4.0900 | 4.0900 | 8,401,642 |
| Apr 19, 2024 | 4.3100 | 4.3800 | 4.2000 | 4.2300 | 4.2300 | 8,684,700 |
| Apr 18, 2024 | 4.3300 | 4.4200 | 4.2200 | 4.3300 | 4.3300 | 11,614,269 |
| Apr 17, 2024 | 4.0600 | 4.4000 | 4.0500 | 4.3500 | 4.3500 | 16,383,782 |
| Apr 16, 2024 | 4.4500 | 4.4800 | 4.1200 | 4.1200 | 4.1200 | 16,651,944 |
| Apr 15, 2024 | 5.0600 | 5.0800 | 4.5800 | 4.5800 | 4.5800 | 20,111,850 |
| Apr 12, 2024 | 5.0600 | 5.1800 | 5.0500 | 5.0900 | 5.0900 | 12,646,600 |
| Apr 11, 2024 | 5.0300 | 5.1200 | 4.9700 | 5.0800 | 5.0800 | 9,689,300 |
| Apr 10, 2024 | 5.1500 | 5.1900 | 4.9700 | 5.0500 | 5.0500 | 11,553,833 |
| Apr 9, 2024 | 5.0100 | 5.1700 | 5.0000 | 5.1600 | 5.1600 | 12,917,422 |
| Apr 8, 2024 | 5.1900 | 5.2100 | 5.0100 | 5.0200 | 5.0200 | 14,109,700 |
| Apr 3, 2024 | 5.1200 | 5.2000 | 5.0500 | 5.1800 | 5.1800 | 15,464,213 |
| Apr 2, 2024 | 5.0800 | 5.1600 | 5.0600 | 5.1100 | 5.1100 | 11,760,733 |
| Apr 1, 2024 | 4.9800 | 5.0500 | 4.9700 | 5.0500 | 5.0500 | 8,627,902 |
| Mar 29, 2024 | 4.9000 | 4.9400 | 4.8600 | 4.9700 | 4.9700 | 5,200,801 |
| Mar 28, 2024 | 4.7500 | 4.9500 | 4.7300 | 4.8800 | 4.8800 | 9,106,501 |
| Mar 27, 2024 | 4.8800 | 4.9400 | 4.7600 | 4.7800 | 4.7800 | 8,913,731 |
| Mar 26, 2024 | 4.9200 | 4.9900 | 4.7900 | 4.8900 | 4.8900 | 11,160,300 |
| Mar 25, 2024 | 5.0500 | 5.1100 | 4.9300 | 4.9600 | 4.9600 | 19,764,804 |
| Mar 22, 2024 | 5.0100 | 5.1900 | 5.0000 | 5.1200 | 5.1200 | 22,826,143 |
| Mar 21, 2024 | 5.0300 | 5.0700 | 4.9200 | 5.0400 | 5.0400 | 10,681,000 |
| Mar 20, 2024 | 4.9600 | 5.0400 | 4.9500 | 5.0200 | 5.0200 | 10,836,401 |
| Mar 19, 2024 | 5.0300 | 5.1000 | 4.9400 | 4.9800 | 4.9800 | 15,270,674 |
| Mar 18, 2024 | 4.9000 | 4.9700 | 4.8700 | 4.9600 | 4.9600 | 12,870,487 |
| Mar 15, 2024 | 4.7900 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 12,567,291 |
| Mar 14, 2024 | 4.8500 | 4.8800 | 4.6900 | 4.7900 | 4.7900 | 14,278,887 |
| Mar 13, 2024 | 4.8700 | 4.9800 | 4.8200 | 4.8500 | 4.8500 | 17,364,343 |
| Mar 12, 2024 | 4.7800 | 4.9000 | 4.7200 | 4.8800 | 4.8800 | 23,049,828 |
| Mar 11, 2024 | 4.6100 | 5.0000 | 4.6100 | 4.7900 | 4.7900 | 27,922,881 |
| Mar 8, 2024 | 4.7200 | 4.7300 | 4.4900 | 4.6100 | 4.6100 | 31,041,676 |
| Mar 7, 2024 | 4.5900 | 5.0400 | 4.5900 | 4.8200 | 4.8200 | 45,487,302 |
| Mar 6, 2024 | 4.4800 | 4.6500 | 4.4400 | 4.5800 | 4.5800 | 13,591,545 |
| Mar 5, 2024 | 4.6000 | 4.6500 | 4.4400 | 4.4900 | 4.4900 | 10,272,500 |
| Mar 4, 2024 | 4.6000 | 4.7000 | 4.4900 | 4.6400 | 4.6400 | 14,049,799 |
| Mar 1, 2024 | 4.5900 | 4.6600 | 4.5400 | 4.6200 | 4.6200 | 14,920,200 |
| Feb 29, 2024 | 4.4300 | 4.6100 | 4.3600 | 4.5900 | 4.5900 | 18,787,028 |
| Feb 28, 2024 | 4.8900 | 5.0600 | 4.4100 | 4.4700 | 4.4700 | 28,555,184 |
| Feb 27, 2024 | 4.7100 | 4.8700 | 4.6400 | 4.8700 | 4.8700 | 13,944,048 |
| Feb 26, 2024 | 4.6800 | 4.8300 | 4.6000 | 4.7200 | 4.7200 | 18,265,776 |
| Feb 23, 2024 | 4.5700 | 4.6800 | 4.5100 | 4.6800 | 4.6800 | 18,079,737 |
| Feb 22, 2024 | 4.3300 | 4.5700 | 4.3200 | 4.5600 | 4.5600 | 19,352,554 |
| Feb 21, 2024 | 4.1400 | 4.4500 | 4.1300 | 4.3500 | 4.3500 | 21,657,122 |
| Feb 20, 2024 | 4.0500 | 4.2400 | 3.9700 | 4.2000 | 4.2000 | 25,886,953 |
| Feb 19, 2024 | 3.8600 | 4.0900 | 3.8300 | 4.0900 | 4.0900 | 31,153,858 |
| Feb 8, 2024 | 3.5000 | 3.8700 | 3.3500 | 3.8300 | 3.8300 | 34,813,214 |
| Feb 7, 2024 | 4.0200 | 4.0200 | 3.5600 | 3.5600 | 3.5600 | 36,840,300 |
| Feb 6, 2024 | 3.9300 | 4.1400 | 3.9200 | 3.9500 | 3.9500 | 27,853,064 |
| Feb 5, 2024 | 4.8400 | 4.8900 | 4.3600 | 4.3600 | 4.3600 | 8,745,000 |
| Feb 2, 2024 | 5.0600 | 5.1700 | 4.6400 | 4.8400 | 4.8400 | 12,636,000 |
| Feb 1, 2024 | 5.1500 | 5.1700 | 4.8900 | 5.0300 | 5.0300 | 8,979,100 |
| Jan 31, 2024 | 5.4600 | 5.5400 | 5.1500 | 5.1900 | 5.1900 | 9,764,664 |
| Jan 30, 2024 | 5.7000 | 5.7300 | 5.5100 | 5.5200 | 5.5200 | 7,414,200 |
| Jan 29, 2024 | 5.9700 | 5.9700 | 5.7100 | 5.7600 | 5.7600 | 8,502,200 |
| Jan 26, 2024 | 5.8800 | 6.0700 | 5.8700 | 5.9800 | 5.9800 | 10,338,001 |
| Jan 25, 2024 | 5.7000 | 5.9100 | 5.6700 | 5.8900 | 5.8900 | 11,396,195 |
| Jan 24, 2024 | 5.4900 | 5.6800 | 5.3900 | 5.6600 | 5.6600 | 10,795,600 |
| Jan 23, 2024 | 5.5500 | 5.5500 | 5.3500 | 5.4700 | 5.4700 | 9,523,033 |
| Jan 22, 2024 | 5.8600 | 5.8600 | 5.4800 | 5.4800 | 5.4800 | 7,980,233 |
| Jan 19, 2024 | 5.9300 | 5.9600 | 5.8000 | 5.8400 | 5.8400 | 5,820,300 |
| Jan 18, 2024 | 5.9700 | 6.0300 | 5.7500 | 5.9400 | 5.9400 | 9,458,300 |
| Jan 17, 2024 | 6.0800 | 6.1600 | 6.0000 | 6.0100 | 6.0100 | 6,005,196 |
| Jan 16, 2024 | 6.1900 | 6.2300 | 5.9800 | 6.1000 | 6.1000 | 8,477,372 |
| Jan 15, 2024 | 6.1000 | 6.2600 | 6.1000 | 6.1900 | 6.1900 | 6,836,133 |
| Jan 12, 2024 | 6.1900 | 6.2700 | 6.1300 | 6.1400 | 6.1400 | 6,985,000 |
| Jan 11, 2024 | 6.1200 | 6.2400 | 6.1200 | 6.2100 | 6.2100 | 8,164,957 |
| Jan 10, 2024 | 6.2100 | 6.3000 | 6.1400 | 6.1400 | 6.1400 | 10,320,509 |
| Jan 9, 2024 | 6.1500 | 6.2500 | 6.1100 | 6.1900 | 6.1900 | 9,412,200 |
| Jan 8, 2024 | 6.1200 | 6.2200 | 6.0800 | 6.1100 | 6.1100 | 8,712,000 |
| Jan 5, 2024 | 6.3200 | 6.3500 | 6.1300 | 6.1700 | 6.1700 | 8,519,312 |
| Jan 4, 2024 | 6.2800 | 6.3100 | 6.2400 | 6.2900 | 6.2900 | 9,220,000 |
| Jan 3, 2024 | 6.3500 | 6.3800 | 6.1900 | 6.2700 | 6.2700 | 11,405,895 |
| Jan 2, 2024 | 6.3200 | 6.4500 | 6.3000 | 6.3500 | 6.3500 | 14,094,824 |
| Dec 29, 2023 | 6.2000 | 6.3500 | 6.1800 | 6.3100 | 6.3100 | 12,771,425 |
| Dec 28, 2023 | 6.2200 | 6.2600 | 6.1600 | 6.2100 | 6.2100 | 11,922,000 |
| Dec 27, 2023 | 6.1700 | 6.2700 | 6.1100 | 6.2600 | 6.2600 | 11,785,238 |
| Dec 26, 2023 | 6.2900 | 6.3500 | 6.1300 | 6.1800 | 6.1800 | 9,347,158 |
| Dec 25, 2023 | 6.4200 | 6.4400 | 6.2300 | 6.3000 | 6.3000 | 9,652,600 |
| Dec 22, 2023 | 6.5800 | 6.6000 | 6.3400 | 6.4100 | 6.4100 | 12,737,800 |
| Dec 21, 2023 | 6.5000 | 6.6400 | 6.3800 | 6.5400 | 6.5400 | 15,243,514 |
| Dec 20, 2023 | 6.6500 | 6.6800 | 6.5200 | 6.5700 | 6.5700 | 15,005,915 |
| Dec 19, 2023 | 6.7600 | 6.8600 | 6.5500 | 6.6200 | 6.6200 | 23,482,931 |
| Dec 18, 2023 | 6.9100 | 7.2000 | 6.6800 | 6.7400 | 6.7400 | 30,160,518 |
| Dec 15, 2023 | 7.2000 | 7.2200 | 6.9000 | 6.9500 | 6.9500 | 28,656,051 |
| Dec 14, 2023 | 7.2800 | 7.3800 | 7.1100 | 7.1600 | 7.1600 | 30,319,733 |
| Dec 13, 2023 | 7.6500 | 7.6800 | 7.2100 | 7.2400 | 7.2400 | 39,774,004 |
| Dec 12, 2023 | 7.4000 | 7.8500 | 7.3000 | 7.6100 | 7.6100 | 53,211,638 |
| Dec 11, 2023 | 6.6900 | 7.5700 | 6.6800 | 7.3700 | 7.3700 | 51,866,921 |
| Dec 8, 2023 | 7.7000 | 7.8000 | 7.4200 | 7.4200 | 7.4200 | 22,932,013 |
| Dec 7, 2023 | 7.6600 | 8.5000 | 7.5000 | 8.2400 | 8.2400 | 88,029,452 |
| Dec 6, 2023 | 8.3000 | 9.0200 | 7.8100 | 7.8800 | 7.8800 | 115,027,448 |
| Dec 5, 2023 | 7.7500 | 8.2000 | 7.6600 | 8.2000 | 8.2000 | 57,811,836 |
| Dec 4, 2023 | 6.7000 | 7.4500 | 6.6600 | 7.4500 | 7.4500 | 47,257,663 |
| Dec 1, 2023 | 6.9800 | 7.4000 | 6.7000 | 6.7700 | 6.7700 | 50,905,398 |
| Nov 30, 2023 | 6.6200 | 6.9500 | 6.4000 | 6.9000 | 6.9000 | 57,948,693 |
| Nov 29, 2023 | 6.8500 | 7.1000 | 6.5700 | 6.6200 | 6.6200 | 67,890,414 |
| Nov 28, 2023 | 5.9800 | 6.5600 | 5.9800 | 6.5600 | 6.5600 | 35,554,485 |
| Nov 27, 2023 | 6.0800 | 6.3200 | 5.9000 | 5.9600 | 5.9600 | 62,763,166 |
| Nov 24, 2023 | 7.4000 | 7.6300 | 6.4600 | 6.4900 | 6.4900 | 84,366,483 |
| Nov 23, 2023 | 6.8200 | 6.9400 | 6.4000 | 6.9400 | 6.9400 | 36,717,865 |
| Nov 22, 2023 | 5.7100 | 6.3100 | 5.7000 | 6.3100 | 6.3100 | 17,676,840 |
| Nov 21, 2023 | 5.6700 | 5.7900 | 5.6600 | 5.7400 | 5.7400 | 4,200,998 |
| Nov 20, 2023 | 5.6100 | 5.7000 | 5.5900 | 5.6900 | 5.6900 | 3,783,801 |
| Nov 17, 2023 | 5.5800 | 5.6500 | 5.5700 | 5.6200 | 5.6200 | 3,419,500 |
| Nov 16, 2023 | 5.5600 | 5.5900 | 5.5300 | 5.5600 | 5.5600 | 2,237,300 |
| Nov 15, 2023 | 5.6300 | 5.6500 | 5.5200 | 5.5700 | 5.5700 | 2,528,500 |
| Nov 14, 2023 | 5.6200 | 5.6500 | 5.5500 | 5.6000 | 5.6000 | 3,025,900 |
| Nov 13, 2023 | 5.5800 | 5.6500 | 5.5800 | 5.6300 | 5.6300 | 4,901,800 |
| Nov 10, 2023 | 5.5200 | 5.5900 | 5.4800 | 5.5800 | 5.5800 | 3,575,500 |
| Nov 9, 2023 | 5.5600 | 5.6100 | 5.5100 | 5.5400 | 5.5400 | 4,892,066 |
| Nov 8, 2023 | 5.5500 | 5.7000 | 5.5000 | 5.5700 | 5.5700 | 5,727,020 |
| Nov 7, 2023 | 5.5000 | 5.5400 | 5.4500 | 5.5100 | 5.5100 | 3,486,600 |
| Nov 6, 2023 | 5.4600 | 5.5300 | 5.4200 | 5.5100 | 5.5100 | 6,403,001 |
| Nov 3, 2023 | 5.5200 | 5.5600 | 5.4400 | 5.4400 | 5.4400 | 4,650,579 |
| Nov 2, 2023 | 5.5100 | 5.5500 | 5.4700 | 5.5000 | 5.5000 | 5,467,816 |
| Nov 1, 2023 | 5.3900 | 5.5300 | 5.3600 | 5.5000 | 5.5000 | 6,773,114 |
| Oct 31, 2023 | 5.3400 | 5.4200 | 5.3000 | 5.3700 | 5.3700 | 6,815,262 |
| Oct 30, 2023 | 5.2900 | 5.3600 | 5.2400 | 5.2700 | 5.2700 | 3,797,100 |
| Oct 27, 2023 | 5.2600 | 5.3400 | 5.2300 | 5.2900 | 5.2900 | 2,838,990 |
| Oct 26, 2023 | 5.2600 | 5.2700 | 5.1900 | 5.2700 | 5.2700 | 3,117,745 |
| Oct 25, 2023 | 5.2200 | 5.2900 | 5.1700 | 5.2600 | 5.2600 | 3,984,301 |
| Oct 24, 2023 | 4.9300 | 5.2000 | 4.9100 | 5.1900 | 5.1900 | 5,318,000 |
| Oct 23, 2023 | 5.0300 | 5.0400 | 4.8800 | 4.9300 | 4.9300 | 3,544,800 |
| Oct 20, 2023 | 5.0600 | 5.1100 | 5.0100 | 5.0400 | 5.0400 | 2,533,200 |
| Oct 19, 2023 | 5.0600 | 5.1900 | 5.0400 | 5.0800 | 5.0800 | 3,088,300 |
| Oct 18, 2023 | 5.1900 | 5.1900 | 5.0400 | 5.0500 | 5.0500 | 3,505,521 |
| Oct 17, 2023 | 5.1600 | 5.2900 | 5.1200 | 5.1800 | 5.1800 | 4,159,179 |
| Oct 16, 2023 | 5.0600 | 5.2200 | 5.0300 | 5.1300 | 5.1300 | 5,704,743 |
| Oct 13, 2023 | 5.1200 | 5.1500 | 5.0200 | 5.0400 | 5.0400 | 4,718,001 |
| Oct 12, 2023 | 5.1300 | 5.1800 | 5.0700 | 5.1800 | 5.1800 | 3,399,200 |
| Oct 11, 2023 | 5.1600 | 5.2200 | 5.1100 | 5.1200 | 5.1200 | 4,435,568 |
| Oct 10, 2023 | 5.1900 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 5,348,000 |
| Oct 9, 2023 | 5.4600 | 5.4700 | 5.1300 | 5.1400 | 5.1400 | 7,073,601 |
| Sep 28, 2023 | 5.4000 | 5.4700 | 5.3500 | 5.4700 | 5.4700 | 3,282,401 |
| Sep 27, 2023 | 5.3300 | 5.4100 | 5.2800 | 5.3700 | 5.3700 | 3,525,600 |
| Sep 26, 2023 | 5.3700 | 5.3700 | 5.2900 | 5.3100 | 5.3100 | 2,708,700 |
| Sep 25, 2023 | 5.4600 | 5.4600 | 5.3200 | 5.3600 | 5.3600 | 3,776,332 |
| Sep 22, 2023 | 5.3600 | 5.4900 | 5.3000 | 5.4700 | 5.4700 | 4,305,700 |
| Sep 21, 2023 | 5.3900 | 5.4400 | 5.3100 | 5.3800 | 5.3800 | 4,966,065 |
| Sep 20, 2023 | 5.4500 | 5.4700 | 5.3900 | 5.4000 | 5.4000 | 2,743,145 |
| Sep 19, 2023 | 5.5400 | 5.5400 | 5.4100 | 5.4200 | 5.4200 | 3,068,300 |
| Sep 18, 2023 | 5.4100 | 5.5600 | 5.3800 | 5.5300 | 5.5300 | 5,013,000 |
| Sep 15, 2023 | 5.4300 | 5.4500 | 5.3400 | 5.4200 | 5.4200 | 3,343,100 |
| Sep 14, 2023 | 5.5300 | 5.5500 | 5.3600 | 5.4100 | 5.4100 | 5,404,500 |
| Sep 13, 2023 | 5.6200 | 5.6400 | 5.4700 | 5.5300 | 5.5300 | 3,611,300 |
| Sep 12, 2023 | 5.5600 | 5.6500 | 5.5200 | 5.6400 | 5.6400 | 4,586,500 |
| Sep 11, 2023 | 5.4800 | 5.5800 | 5.4300 | 5.5600 | 5.5600 | 4,047,100 |
| Sep 8, 2023 | 5.4900 | 5.5300 | 5.4100 | 5.5100 | 5.5100 | 4,148,601 |
| Sep 7, 2023 | 5.5700 | 5.5700 | 5.4700 | 5.4800 | 5.4800 | 3,221,400 |
| Sep 6, 2023 | 5.5800 | 5.6400 | 5.5500 | 5.5700 | 5.5700 | 3,995,902 |
| Sep 5, 2023 | 5.6100 | 5.6400 | 5.5500 | 5.5800 | 5.5800 | 4,980,008 |
| Sep 4, 2023 | 5.5000 | 5.6200 | 5.4900 | 5.6100 | 5.6100 | 6,741,100 |
| Sep 1, 2023 | 5.4100 | 5.5700 | 5.3600 | 5.5600 | 5.5600 | 7,950,970 |
| Aug 31, 2023 | 5.3700 | 5.4900 | 5.2100 | 5.4100 | 5.4100 | 10,249,009 |
| Aug 30, 2023 | 5.4100 | 5.4700 | 5.3300 | 5.3500 | 5.3500 | 4,128,362 |
| Aug 29, 2023 | 0.0900 Dividend | |||||
| Aug 29, 2023 | 5.3100 | 5.4400 | 5.2600 | 5.4100 | 5.4100 | 5,561,846 |
| Aug 28, 2023 | 5.5200 | 5.5500 | 5.3500 | 5.3800 | 5.2900 | 7,286,190 |
| Aug 25, 2023 | 5.2200 | 5.3200 | 5.1800 | 5.2000 | 5.1130 | 4,339,585 |
| Aug 24, 2023 | 5.3200 | 5.3700 | 5.2300 | 5.2400 | 5.1523 | 3,463,500 |
| Aug 23, 2023 | 5.4500 | 5.4800 | 5.3100 | 5.3100 | 5.2212 | 3,742,911 |
| Aug 22, 2023 | 5.4600 | 5.5300 | 5.3600 | 5.4400 | 5.3490 | 6,115,400 |
| Aug 21, 2023 | 5.4700 | 5.5700 | 5.4500 | 5.4800 | 5.3883 | 4,394,300 |
| Aug 18, 2023 | 5.5700 | 5.6000 | 5.4700 | 5.4800 | 5.3883 | 3,350,700 |
| Aug 17, 2023 | 5.5500 | 5.5800 | 5.4600 | 5.5700 | 5.4768 | 3,695,760 |
| Aug 16, 2023 | 5.5000 | 5.6400 | 5.4400 | 5.5300 | 5.4375 | 5,737,100 |
| Aug 15, 2023 | 5.4700 | 5.5300 | 5.4400 | 5.4800 | 5.3883 | 2,498,500 |
| Aug 14, 2023 | 5.4200 | 5.5200 | 5.3500 | 5.4900 | 5.3982 | 4,208,069 |
| Aug 11, 2023 | 5.5100 | 5.5400 | 5.4000 | 5.4400 | 5.3490 | 4,458,500 |
| Aug 10, 2023 | 5.4800 | 5.5600 | 5.4700 | 5.5200 | 5.4277 | 2,932,179 |
| Aug 9, 2023 | 5.5300 | 5.5400 | 5.4600 | 5.4800 | 5.3883 | 4,217,300 |
| Aug 8, 2023 | 5.5400 | 5.6100 | 5.5200 | 5.5500 | 5.4572 | 3,872,932 |
| Aug 7, 2023 | 5.5900 | 5.6100 | 5.5100 | 5.5400 | 5.4473 | 6,605,101 |
| Aug 4, 2023 | 5.6800 | 5.7800 | 5.6300 | 5.6600 | 5.5653 | 8,505,966 |
| Aug 3, 2023 | 5.6100 | 5.6900 | 5.5400 | 5.6800 | 5.5850 | 5,813,400 |
| Aug 2, 2023 | 5.6000 | 5.6600 | 5.5200 | 5.6200 | 5.5260 | 4,501,772 |
| Aug 1, 2023 | 5.6000 | 5.6500 | 5.5300 | 5.6200 | 5.5260 | 5,790,001 |
| Jul 31, 2023 | 5.5800 | 5.6800 | 5.5200 | 5.6600 | 5.5653 | 10,085,228 |
| Jul 28, 2023 | 5.3100 | 5.5200 | 5.3000 | 5.5200 | 5.4277 | 10,528,719 |
| Jul 27, 2023 | 5.3900 | 5.4100 | 5.3100 | 5.3300 | 5.2408 | 3,095,400 |
| Jul 26, 2023 | 5.3500 | 5.3900 | 5.3400 | 5.3700 | 5.2802 | 3,560,300 |
| Jul 25, 2023 | 5.3600 | 5.3700 | 5.3100 | 5.3500 | 5.2605 | 3,730,555 |
| Jul 24, 2023 | 5.2900 | 5.3500 | 5.2100 | 5.3300 | 5.2408 | 4,029,300 |
| Jul 21, 2023 | 5.2500 | 5.3300 | 5.2400 | 5.3000 | 5.2113 | 4,804,300 |
| Jul 20, 2023 | 5.2600 | 5.3600 | 5.2200 | 5.2800 | 5.1917 | 5,894,376 |
| Jul 19, 2023 | 5.1200 | 5.2900 | 5.1200 | 5.2400 | 5.1523 | 6,275,299 |
| Jul 18, 2023 | 5.2700 | 5.2700 | 5.0700 | 5.1600 | 5.0737 | 7,276,121 |
| Jul 17, 2023 | 5.0500 | 5.1500 | 5.0200 | 5.1500 | 5.0638 | 4,354,251 |
| Jul 14, 2023 | 5.0700 | 5.0800 | 5.0400 | 5.0400 | 4.9557 | 1,911,976 |
| Jul 13, 2023 | 5.0300 | 5.0800 | 5.0000 | 5.0600 | 4.9754 | 2,973,800 |
| Jul 12, 2023 | 5.0800 | 5.1100 | 4.9900 | 5.0000 | 4.9164 | 3,266,400 |
| Jul 11, 2023 | 5.0300 | 5.0800 | 5.0200 | 5.0700 | 4.9852 | 2,117,225 |
| Jul 10, 2023 | 5.0400 | 5.0900 | 5.0200 | 5.0500 | 4.9655 | 2,227,329 |
| Jul 7, 2023 | 5.0200 | 5.1000 | 5.0000 | 5.0500 | 4.9655 | 2,593,569 |
| Jul 6, 2023 | 5.0600 | 5.0800 | 5.0200 | 5.0400 | 4.9557 | 2,305,900 |
| Jul 5, 2023 | 5.0600 | 5.0800 | 5.0200 | 5.0500 | 4.9655 | 3,423,200 |
| Jul 4, 2023 | 5.0800 | 5.1200 | 5.0400 | 5.0800 | 4.9950 | 6,413,333 |
| Jul 3, 2023 | 5.0500 | 5.1200 | 4.9900 | 5.0900 | 5.0049 | 4,903,968 |
| Jun 30, 2023 | 5.0200 | 5.1200 | 4.9900 | 5.1100 | 5.0245 | 3,554,725 |
| Jun 29, 2023 | 4.9200 | 5.0200 | 4.9000 | 5.0000 | 4.9164 | 3,213,622 |
| Jun 28, 2023 | 4.8900 | 4.9300 | 4.7700 | 4.9100 | 4.8279 | 3,450,776 |
| Jun 27, 2023 | 4.7600 | 4.9100 | 4.7400 | 4.8800 | 4.7984 | 4,749,360 |
| Jun 26, 2023 | 4.8700 | 4.8800 | 4.7500 | 4.7600 | 4.6804 | 3,238,500 |
| Jun 21, 2023 | 4.9100 | 4.9700 | 4.8700 | 4.8800 | 4.7984 | 3,503,903 |
| Jun 20, 2023 | 5.0500 | 5.0700 | 4.9100 | 4.9300 | 4.8475 | 5,461,200 |
| Jun 19, 2023 | 5.1800 | 5.2100 | 5.0400 | 5.0700 | 4.9852 | 4,919,800 |
| Jun 16, 2023 | 5.2000 | 5.2800 | 5.1700 | 5.1800 | 5.0933 | 2,761,900 |
| Jun 15, 2023 | 5.3000 | 5.3100 | 5.1900 | 5.2000 | 5.1130 | 3,143,256 |
| Jun 14, 2023 | 5.1800 | 5.3500 | 5.1800 | 5.3000 | 5.2113 | 4,586,601 |
| Jun 13, 2023 | 5.1700 | 5.2800 | 5.1600 | 5.2000 | 5.1130 | 3,692,452 |
| Jun 12, 2023 | 5.1900 | 5.2000 | 5.0100 | 5.1900 | 5.1032 | 5,270,400 |
| Jun 9, 2023 | 5.1100 | 5.2200 | 5.1000 | 5.2000 | 5.1130 | 4,199,403 |
| Jun 8, 2023 | 5.0900 | 5.1200 | 5.0400 | 5.1000 | 5.0147 | 2,574,069 |
| Jun 7, 2023 | 5.0500 | 5.1100 | 5.0000 | 5.1000 | 5.0147 | 3,060,060 |
| Jun 6, 2023 | 5.1300 | 5.1300 | 5.0200 | 5.0400 | 4.9557 | 3,028,900 |
| Jun 5, 2023 | 5.0800 | 5.1300 | 5.0400 | 5.1100 | 5.0245 | 2,886,099 |
| Jun 2, 2023 | 5.0400 | 5.1000 | 5.0100 | 5.0900 | 5.0049 | 2,954,601 |
| Jun 1, 2023 | 5.0500 | 5.0500 | 4.9600 | 5.0100 | 4.9262 | 4,156,200 |
| May 31, 2023 | 5.0600 | 5.0700 | 5.0100 | 5.0200 | 4.9360 | 1,732,801 |
| May 30, 2023 | 5.0700 | 5.0700 | 4.9800 | 5.0600 | 4.9754 | 2,357,400 |
| May 29, 2023 | 5.1200 | 5.1700 | 5.0400 | 5.0400 | 4.9557 | 2,219,000 |
| May 26, 2023 | 5.1500 | 5.1800 | 5.0600 | 5.1100 | 5.0245 | 1,956,200 |
| May 25, 2023 | 5.2000 | 5.2000 | 5.0900 | 5.1500 | 5.0638 | 3,030,495 |
| May 24, 2023 | 5.1900 | 5.2300 | 5.1400 | 5.1800 | 5.0933 | 2,769,001 |
| May 23, 2023 | 5.3000 | 5.3000 | 5.1800 | 5.1800 | 5.0933 | 2,084,600 |
| May 22, 2023 | 5.3300 | 5.3300 | 5.2300 | 5.3000 | 5.2113 | 3,084,596 |
| May 19, 2023 | 5.3500 | 5.3600 | 5.2400 | 5.2800 | 5.1917 | 2,620,201 |
| May 18, 2023 | 5.3700 | 5.3700 | 5.3000 | 5.3500 | 5.2605 | 2,892,800 |
| May 17, 2023 | 5.2600 | 5.3600 | 5.2100 | 5.3500 | 5.2605 | 3,836,300 |
| May 16, 2023 | 5.3600 | 5.3700 | 5.2200 | 5.2400 | 5.1523 | 3,487,100 |
| May 15, 2023 | 5.3600 | 5.3800 | 5.2200 | 5.3500 | 5.2605 | 4,461,700 |
| May 12, 2023 | 5.3500 | 5.4000 | 5.3100 | 5.3600 | 5.2703 | 3,222,900 |
| May 11, 2023 | 5.3300 | 5.3600 | 5.2700 | 5.3300 | 5.2408 | 2,725,600 |
| May 10, 2023 | 5.3000 | 5.3600 | 5.2500 | 5.3000 | 5.2113 | 5,183,901 |
| May 9, 2023 | 5.3000 | 5.4400 | 5.2600 | 5.3200 | 5.2310 | 6,772,876 |
| May 8, 2023 | 5.2000 | 5.2900 | 5.1900 | 5.2700 | 5.1818 | 4,847,701 |
| May 5, 2023 | 5.1700 | 5.2000 | 5.1000 | 5.2000 | 5.1130 | 4,951,354 |
| May 4, 2023 | 5.0100 | 5.1700 | 5.0000 | 5.1500 | 5.0638 | 6,031,530 |
| Apr 28, 2023 | 4.8900 | 5.0400 | 4.8700 | 5.0300 | 4.9459 | 2,994,312 |
| Apr 27, 2023 | 4.8200 | 4.9200 | 4.7900 | 4.8800 | 4.7984 | 2,798,626 |
| Apr 26, 2023 | 4.7500 | 4.8700 | 4.7200 | 4.8300 | 4.7492 | 3,488,230 |
| Apr 25, 2023 | 4.8300 | 4.8500 | 4.6800 | 4.7400 | 4.6607 | 2,428,100 |