Shanghai - Delayed Quote • CNY
Shenghe Resources Holding Co., Ltd (600392.SS)
As of 10:07 AM 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 | 9.80 | 9.99 | 9.75 | 9.93 | 9.93 | 8,277,625 |
| Apr 24, 2024 | 9.64 | 9.95 | 9.56 | 9.92 | 9.92 | 28,278,738 |
| Apr 23, 2024 | 9.97 | 10.02 | 9.60 | 9.65 | 9.65 | 35,884,532 |
| Apr 22, 2024 | 10.30 | 10.49 | 9.98 | 10.08 | 10.08 | 34,557,026 |
| Apr 19, 2024 | 10.57 | 10.87 | 10.26 | 10.35 | 10.35 | 48,963,246 |
| Apr 18, 2024 | 10.35 | 10.90 | 10.30 | 10.69 | 10.69 | 53,014,162 |
| Apr 17, 2024 | 10.27 | 10.60 | 10.27 | 10.52 | 10.52 | 41,913,350 |
| Apr 16, 2024 | 10.61 | 10.94 | 10.19 | 10.24 | 10.24 | 53,784,089 |
| Apr 15, 2024 | 10.58 | 10.85 | 10.24 | 10.72 | 10.72 | 53,056,221 |
| Apr 12, 2024 | 10.93 | 11.05 | 10.73 | 10.76 | 10.76 | 50,337,466 |
| Apr 11, 2024 | 10.90 | 11.38 | 10.78 | 11.00 | 11.00 | 74,834,220 |
| Apr 10, 2024 | 11.80 | 11.80 | 11.15 | 11.21 | 11.21 | 118,798,235 |
| Apr 9, 2024 | 10.62 | 11.80 | 10.55 | 11.80 | 11.80 | 82,721,419 |
| Apr 8, 2024 | 10.86 | 11.30 | 10.60 | 10.73 | 10.73 | 102,123,877 |
| Apr 3, 2024 | 10.53 | 11.13 | 10.34 | 10.75 | 10.75 | 109,918,888 |
| Apr 2, 2024 | 9.99 | 10.35 | 9.97 | 10.32 | 10.32 | 51,559,439 |
| Apr 1, 2024 | 9.74 | 10.10 | 9.72 | 10.02 | 10.02 | 31,554,337 |
| Mar 29, 2024 | 9.54 | 9.77 | 9.51 | 9.71 | 9.71 | 12,871,108 |
| Mar 28, 2024 | 9.29 | 9.60 | 9.26 | 9.52 | 9.52 | 18,693,255 |
| Mar 27, 2024 | 9.63 | 9.75 | 9.30 | 9.30 | 9.30 | 20,623,986 |
| Mar 26, 2024 | 9.75 | 9.83 | 9.50 | 9.67 | 9.67 | 22,126,458 |
| Mar 25, 2024 | 9.78 | 10.08 | 9.75 | 9.79 | 9.79 | 26,293,976 |
| Mar 22, 2024 | 10.07 | 10.17 | 9.78 | 9.85 | 9.85 | 29,056,732 |
| Mar 21, 2024 | 10.36 | 10.41 | 10.00 | 10.14 | 10.14 | 31,090,561 |
| Mar 20, 2024 | 10.14 | 10.32 | 10.05 | 10.25 | 10.25 | 29,755,199 |
| Mar 19, 2024 | 9.93 | 10.56 | 9.91 | 10.20 | 10.20 | 54,812,706 |
| Mar 18, 2024 | 9.72 | 10.14 | 9.61 | 10.02 | 10.02 | 56,854,728 |
| Mar 15, 2024 | 9.21 | 9.67 | 9.19 | 9.67 | 9.67 | 51,427,280 |
| Mar 14, 2024 | 9.42 | 9.53 | 9.24 | 9.31 | 9.31 | 30,356,156 |
| Mar 13, 2024 | 9.38 | 9.43 | 9.32 | 9.34 | 9.34 | 18,986,855 |
| Mar 12, 2024 | 9.53 | 9.55 | 9.32 | 9.40 | 9.40 | 26,585,773 |
| Mar 11, 2024 | 9.44 | 9.62 | 9.40 | 9.53 | 9.53 | 32,894,269 |
| Mar 8, 2024 | 9.35 | 9.48 | 9.22 | 9.44 | 9.44 | 34,400,558 |
| Mar 7, 2024 | 9.19 | 9.90 | 9.16 | 9.38 | 9.38 | 71,513,496 |
| Mar 6, 2024 | 9.10 | 9.22 | 8.98 | 9.12 | 9.12 | 23,058,218 |
| Mar 5, 2024 | 9.16 | 9.60 | 9.09 | 9.19 | 9.19 | 37,338,025 |
| Mar 4, 2024 | 9.31 | 9.45 | 9.16 | 9.21 | 9.21 | 20,856,520 |
| Mar 1, 2024 | 9.15 | 9.39 | 9.11 | 9.30 | 9.30 | 35,159,431 |
| Feb 29, 2024 | 8.83 | 9.20 | 8.83 | 9.04 | 9.04 | 41,320,580 |
| Feb 28, 2024 | 9.10 | 9.50 | 8.95 | 8.95 | 8.95 | 46,704,145 |
| Feb 27, 2024 | 8.90 | 9.07 | 8.83 | 9.07 | 9.07 | 23,296,805 |
| Feb 26, 2024 | 8.95 | 9.11 | 8.89 | 8.94 | 8.94 | 21,975,323 |
| Feb 23, 2024 | 8.95 | 8.99 | 8.81 | 8.96 | 8.96 | 27,750,023 |
| Feb 22, 2024 | 8.87 | 8.99 | 8.83 | 8.99 | 8.99 | 19,491,515 |
| Feb 21, 2024 | 8.82 | 9.17 | 8.82 | 8.91 | 8.91 | 32,675,540 |
| Feb 20, 2024 | 8.90 | 9.04 | 8.82 | 8.90 | 8.90 | 26,006,683 |
| Feb 19, 2024 | 9.01 | 9.38 | 8.97 | 9.06 | 9.06 | 58,631,760 |
| Feb 8, 2024 | 9.58 | 9.69 | 9.22 | 9.43 | 9.43 | 97,663,825 |
| Feb 7, 2024 | 8.16 | 8.81 | 8.08 | 8.81 | 8.81 | 26,990,251 |
| Feb 6, 2024 | 7.08 | 8.01 | 7.07 | 8.01 | 8.01 | 28,291,727 |
| Feb 5, 2024 | 7.59 | 7.66 | 6.92 | 7.28 | 7.28 | 31,080,245 |
| Feb 2, 2024 | 8.10 | 8.24 | 7.36 | 7.66 | 7.66 | 23,015,816 |
| Feb 1, 2024 | 8.20 | 8.36 | 8.02 | 8.06 | 8.06 | 16,066,075 |
| Jan 31, 2024 | 8.45 | 8.59 | 8.23 | 8.24 | 8.24 | 15,403,636 |
| Jan 30, 2024 | 8.78 | 8.88 | 8.50 | 8.51 | 8.51 | 10,983,325 |
| Jan 29, 2024 | 8.98 | 9.10 | 8.81 | 8.85 | 8.85 | 11,717,811 |
| Jan 26, 2024 | 8.89 | 9.08 | 8.85 | 8.96 | 8.96 | 13,664,901 |
| Jan 25, 2024 | 8.57 | 8.91 | 8.53 | 8.91 | 8.91 | 14,773,247 |
| Jan 24, 2024 | 8.52 | 8.61 | 8.23 | 8.57 | 8.57 | 13,180,131 |
| Jan 23, 2024 | 8.38 | 8.55 | 8.19 | 8.50 | 8.50 | 13,353,991 |
| Jan 22, 2024 | 8.88 | 8.89 | 8.30 | 8.35 | 8.35 | 14,690,590 |
| Jan 19, 2024 | 8.90 | 9.12 | 8.85 | 8.88 | 8.88 | 9,408,660 |
| Jan 18, 2024 | 9.00 | 9.06 | 8.65 | 8.92 | 8.92 | 18,422,434 |
| Jan 17, 2024 | 9.43 | 9.45 | 9.04 | 9.04 | 9.04 | 13,540,060 |
| Jan 16, 2024 | 9.48 | 9.52 | 9.27 | 9.43 | 9.43 | 10,429,934 |
| Jan 15, 2024 | 9.60 | 9.66 | 9.43 | 9.45 | 9.45 | 7,279,130 |
| Jan 12, 2024 | 9.61 | 9.74 | 9.56 | 9.61 | 9.61 | 8,860,533 |
| Jan 11, 2024 | 9.41 | 9.69 | 9.37 | 9.62 | 9.62 | 10,784,300 |
| Jan 10, 2024 | 9.37 | 9.61 | 9.24 | 9.41 | 9.41 | 10,952,996 |
| Jan 9, 2024 | 9.40 | 9.52 | 9.26 | 9.41 | 9.41 | 13,411,055 |
| Jan 8, 2024 | 9.73 | 9.81 | 9.42 | 9.42 | 9.42 | 12,050,930 |
| Jan 5, 2024 | 9.87 | 10.01 | 9.69 | 9.75 | 9.75 | 9,749,900 |
| Jan 4, 2024 | 10.03 | 10.05 | 9.85 | 9.91 | 9.91 | 9,409,500 |
| Jan 3, 2024 | 10.07 | 10.15 | 10.01 | 10.06 | 10.06 | 7,958,679 |
| Jan 2, 2024 | 10.27 | 10.28 | 10.08 | 10.08 | 10.08 | 9,976,507 |
| Dec 29, 2023 | 10.10 | 10.23 | 10.08 | 10.18 | 10.18 | 11,881,210 |
| Dec 28, 2023 | 9.73 | 10.15 | 9.73 | 10.10 | 10.10 | 18,815,748 |
| Dec 27, 2023 | 9.75 | 9.78 | 9.56 | 9.75 | 9.75 | 7,976,990 |
| Dec 26, 2023 | 9.75 | 9.83 | 9.68 | 9.73 | 9.73 | 6,050,695 |
| Dec 25, 2023 | 9.72 | 9.91 | 9.69 | 9.78 | 9.78 | 9,236,486 |
| Dec 22, 2023 | 9.58 | 9.82 | 9.42 | 9.71 | 9.71 | 15,136,370 |
| Dec 21, 2023 | 9.31 | 9.61 | 9.31 | 9.54 | 9.54 | 10,181,463 |
| Dec 20, 2023 | 9.53 | 9.59 | 9.38 | 9.39 | 9.39 | 9,125,552 |
| Dec 19, 2023 | 9.60 | 9.71 | 9.48 | 9.53 | 9.53 | 11,446,464 |
| Dec 18, 2023 | 9.96 | 9.98 | 9.60 | 9.65 | 9.65 | 16,115,187 |
| Dec 15, 2023 | 10.04 | 10.16 | 9.96 | 9.96 | 9.96 | 14,917,118 |
| Dec 14, 2023 | 10.12 | 10.21 | 10.00 | 10.00 | 10.00 | 8,097,376 |
| Dec 13, 2023 | 10.24 | 10.24 | 10.04 | 10.05 | 10.05 | 10,164,714 |
| Dec 12, 2023 | 10.32 | 10.32 | 10.19 | 10.25 | 10.25 | 7,900,429 |
| Dec 11, 2023 | 10.21 | 10.35 | 10.06 | 10.30 | 10.30 | 13,124,819 |
| Dec 8, 2023 | 10.43 | 10.44 | 10.25 | 10.27 | 10.27 | 11,369,298 |
| Dec 7, 2023 | 10.46 | 10.47 | 10.26 | 10.40 | 10.40 | 10,858,534 |
| Dec 6, 2023 | 10.09 | 10.52 | 10.08 | 10.46 | 10.46 | 20,085,420 |
| Dec 5, 2023 | 10.32 | 10.39 | 10.09 | 10.09 | 10.09 | 9,055,576 |
| Dec 4, 2023 | 10.30 | 10.44 | 10.30 | 10.36 | 10.36 | 7,391,900 |
| Dec 1, 2023 | 10.31 | 10.37 | 10.23 | 10.28 | 10.28 | 7,111,214 |
| Nov 30, 2023 | 10.45 | 10.49 | 10.27 | 10.35 | 10.35 | 7,688,740 |
| Nov 29, 2023 | 10.45 | 10.60 | 10.44 | 10.45 | 10.45 | 6,960,052 |
| Nov 28, 2023 | 10.34 | 10.47 | 10.27 | 10.45 | 10.45 | 6,251,005 |
| Nov 27, 2023 | 10.45 | 10.50 | 10.34 | 10.36 | 10.36 | 6,808,951 |
| Nov 24, 2023 | 10.63 | 10.65 | 10.40 | 10.46 | 10.46 | 12,914,030 |
| Nov 23, 2023 | 10.59 | 10.67 | 10.54 | 10.65 | 10.65 | 10,080,100 |
| Nov 22, 2023 | 10.78 | 10.84 | 10.60 | 10.60 | 10.60 | 9,580,615 |
| Nov 21, 2023 | 10.90 | 11.04 | 10.80 | 10.80 | 10.80 | 13,304,481 |
| Nov 20, 2023 | 10.70 | 10.93 | 10.58 | 10.88 | 10.88 | 16,228,876 |
| Nov 17, 2023 | 10.65 | 10.72 | 10.60 | 10.67 | 10.67 | 9,115,410 |
| Nov 16, 2023 | 10.75 | 10.81 | 10.68 | 10.68 | 10.68 | 9,707,926 |
| Nov 15, 2023 | 10.78 | 10.82 | 10.71 | 10.76 | 10.76 | 12,307,870 |
| Nov 14, 2023 | 10.59 | 10.72 | 10.59 | 10.67 | 10.67 | 7,678,600 |
| Nov 13, 2023 | 10.56 | 10.63 | 10.54 | 10.62 | 10.62 | 7,516,739 |
| Nov 10, 2023 | 10.60 | 10.66 | 10.54 | 10.54 | 10.54 | 7,835,060 |
| Nov 9, 2023 | 10.65 | 10.74 | 10.63 | 10.64 | 10.64 | 8,641,080 |
| Nov 8, 2023 | 10.77 | 10.78 | 10.58 | 10.69 | 10.69 | 9,646,353 |
| Nov 7, 2023 | 10.72 | 10.83 | 10.65 | 10.78 | 10.78 | 12,475,409 |
| Nov 6, 2023 | 10.85 | 10.85 | 10.62 | 10.75 | 10.75 | 21,837,738 |
| Nov 3, 2023 | 10.59 | 10.75 | 10.56 | 10.69 | 10.69 | 9,009,500 |
| Nov 2, 2023 | 10.68 | 10.77 | 10.54 | 10.54 | 10.54 | 8,460,307 |
| Nov 1, 2023 | 10.68 | 10.75 | 10.63 | 10.68 | 10.68 | 12,387,025 |
| Oct 31, 2023 | 10.62 | 10.73 | 10.50 | 10.69 | 10.69 | 15,932,047 |
| Oct 30, 2023 | 10.37 | 10.63 | 10.31 | 10.58 | 10.58 | 15,004,228 |
| Oct 27, 2023 | 10.11 | 10.44 | 10.10 | 10.38 | 10.38 | 16,157,200 |
| Oct 26, 2023 | 10.10 | 10.22 | 9.97 | 10.19 | 10.19 | 12,317,203 |
| Oct 25, 2023 | 10.10 | 10.33 | 10.10 | 10.16 | 10.16 | 14,793,986 |
| Oct 24, 2023 | 10.00 | 10.67 | 9.85 | 10.26 | 10.26 | 28,933,249 |
| Oct 23, 2023 | 10.20 | 10.56 | 10.01 | 10.06 | 10.06 | 20,299,356 |
| Oct 20, 2023 | 10.16 | 10.38 | 10.12 | 10.20 | 10.20 | 11,171,050 |
| Oct 19, 2023 | 10.23 | 10.42 | 10.16 | 10.16 | 10.16 | 9,963,704 |
| Oct 18, 2023 | 10.65 | 10.65 | 10.24 | 10.24 | 10.24 | 13,911,448 |
| Oct 17, 2023 | 10.71 | 10.80 | 10.65 | 10.66 | 10.66 | 6,264,849 |
| Oct 16, 2023 | 10.90 | 10.93 | 10.65 | 10.71 | 10.71 | 9,230,015 |
| Oct 13, 2023 | 10.99 | 11.00 | 10.84 | 10.88 | 10.88 | 8,314,978 |
| Oct 12, 2023 | 10.90 | 11.08 | 10.86 | 11.08 | 11.08 | 11,477,390 |
| Oct 11, 2023 | 10.96 | 10.97 | 10.85 | 10.85 | 10.85 | 7,302,865 |
| Oct 10, 2023 | 10.76 | 11.03 | 10.76 | 10.90 | 10.90 | 10,129,560 |
| Oct 9, 2023 | 10.87 | 10.87 | 10.70 | 10.74 | 10.74 | 7,047,769 |
| Sep 28, 2023 | 10.87 | 10.99 | 10.84 | 10.87 | 10.87 | 7,096,300 |
| Sep 27, 2023 | 10.77 | 11.02 | 10.74 | 10.86 | 10.86 | 9,148,098 |
| Sep 26, 2023 | 10.99 | 11.01 | 10.80 | 10.80 | 10.80 | 8,868,418 |
| Sep 25, 2023 | 11.25 | 11.25 | 10.98 | 10.99 | 10.99 | 10,280,263 |
| Sep 22, 2023 | 11.06 | 11.24 | 11.04 | 11.22 | 11.22 | 7,035,330 |
| Sep 21, 2023 | 11.07 | 11.18 | 11.02 | 11.05 | 11.05 | 5,444,463 |
| Sep 20, 2023 | 11.22 | 11.27 | 11.09 | 11.09 | 11.09 | 7,254,500 |
| Sep 19, 2023 | 11.42 | 11.47 | 11.23 | 11.29 | 11.29 | 8,515,735 |
| Sep 18, 2023 | 11.37 | 11.60 | 11.26 | 11.47 | 11.47 | 11,719,184 |
| Sep 15, 2023 | 11.38 | 11.50 | 11.35 | 11.37 | 11.37 | 9,659,718 |
| Sep 14, 2023 | 11.38 | 11.43 | 11.30 | 11.35 | 11.35 | 6,415,043 |
| Sep 13, 2023 | 11.42 | 11.52 | 11.31 | 11.38 | 11.38 | 6,056,838 |
| Sep 12, 2023 | 11.50 | 11.54 | 11.37 | 11.45 | 11.45 | 6,909,077 |
| Sep 11, 2023 | 11.28 | 11.52 | 11.23 | 11.44 | 11.44 | 8,642,120 |
| Sep 8, 2023 | 11.38 | 11.44 | 11.30 | 11.31 | 11.31 | 7,452,282 |
| Sep 7, 2023 | 11.58 | 11.63 | 11.36 | 11.39 | 11.39 | 9,383,262 |
| Sep 6, 2023 | 11.92 | 11.93 | 11.56 | 11.64 | 11.64 | 10,072,559 |
| Sep 5, 2023 | 11.61 | 11.71 | 11.49 | 11.69 | 11.69 | 14,130,121 |
| Sep 4, 2023 | 11.26 | 11.73 | 11.25 | 11.67 | 11.67 | 22,662,404 |
| Sep 1, 2023 | 11.11 | 11.25 | 11.06 | 11.21 | 11.21 | 7,179,062 |
| Aug 31, 2023 | 11.19 | 11.26 | 11.03 | 11.06 | 11.06 | 8,169,842 |
| Aug 30, 2023 | 11.35 | 11.46 | 11.20 | 11.20 | 11.20 | 11,553,489 |
| Aug 29, 2023 | 11.08 | 11.45 | 11.03 | 11.37 | 11.37 | 11,846,664 |
| Aug 28, 2023 | 11.45 | 11.60 | 11.08 | 11.12 | 11.12 | 17,052,489 |
| Aug 25, 2023 | 11.04 | 11.14 | 10.83 | 10.90 | 10.90 | 9,471,305 |
| Aug 24, 2023 | 11.07 | 11.22 | 10.94 | 11.08 | 11.08 | 10,391,284 |
| Aug 23, 2023 | 11.44 | 11.45 | 11.04 | 11.05 | 11.05 | 11,138,031 |
| Aug 22, 2023 | 11.46 | 11.60 | 11.19 | 11.44 | 11.44 | 10,744,044 |
| Aug 21, 2023 | 11.56 | 11.74 | 11.41 | 11.46 | 11.46 | 10,468,204 |
| Aug 18, 2023 | 11.92 | 11.94 | 11.60 | 11.61 | 11.61 | 7,945,226 |
| Aug 17, 2023 | 11.70 | 11.90 | 11.55 | 11.87 | 11.87 | 10,388,593 |
| Aug 16, 2023 | 12.09 | 12.16 | 11.75 | 11.75 | 11.75 | 13,774,093 |
| Aug 15, 2023 | 12.33 | 12.37 | 12.12 | 12.13 | 12.13 | 8,713,207 |
| Aug 14, 2023 | 12.30 | 12.45 | 12.17 | 12.32 | 12.32 | 9,279,174 |
| Aug 11, 2023 | 12.73 | 12.77 | 12.39 | 12.41 | 12.41 | 10,340,096 |
| Aug 10, 2023 | 12.73 | 12.84 | 12.70 | 12.73 | 12.73 | 5,394,964 |
| Aug 9, 2023 | 12.89 | 12.96 | 12.74 | 12.79 | 12.79 | 8,230,857 |
| Aug 8, 2023 | 12.88 | 13.01 | 12.78 | 12.90 | 12.90 | 10,159,611 |
| Aug 7, 2023 | 12.77 | 13.08 | 12.71 | 12.90 | 12.90 | 18,059,813 |
| Aug 4, 2023 | 12.76 | 12.84 | 12.70 | 12.78 | 12.78 | 9,968,137 |
| Aug 3, 2023 | 12.63 | 12.75 | 12.60 | 12.68 | 12.68 | 8,023,558 |
| Aug 2, 2023 | 12.74 | 12.84 | 12.68 | 12.71 | 12.71 | 10,789,676 |
| Aug 1, 2023 | 12.63 | 12.74 | 12.57 | 12.72 | 12.72 | 12,190,930 |
| Jul 31, 2023 | 12.55 | 12.76 | 12.47 | 12.62 | 12.62 | 15,709,950 |
| Jul 28, 2023 | 12.25 | 12.49 | 12.19 | 12.44 | 12.44 | 10,328,189 |
| Jul 27, 2023 | 12.42 | 12.48 | 12.25 | 12.29 | 12.29 | 9,121,650 |
| Jul 26, 2023 | 12.45 | 12.48 | 12.36 | 12.42 | 12.42 | 6,525,953 |
| Jul 25, 2023 | 12.34 | 12.50 | 12.34 | 12.45 | 12.45 | 10,593,030 |
| Jul 24, 2023 | 12.30 | 12.34 | 12.22 | 12.24 | 12.24 | 6,715,327 |
| Jul 21, 2023 | 12.33 | 12.44 | 12.28 | 12.34 | 12.34 | 6,640,070 |
| Jul 20, 2023 | 12.38 | 12.52 | 12.31 | 12.35 | 12.35 | 9,374,140 |
| Jul 19, 2023 | 12.42 | 12.48 | 12.33 | 12.38 | 12.38 | 6,982,113 |
| Jul 18, 2023 | 12.41 | 12.50 | 12.32 | 12.46 | 12.46 | 9,533,015 |
| Jul 17, 2023 | 0.10 Dividend | |||||
| Jul 17, 2023 | 12.60 | 12.61 | 12.37 | 12.39 | 12.39 | 18,849,010 |
| Jul 14, 2023 | 13.17 | 13.22 | 13.02 | 13.03 | 12.93 | 10,887,335 |
| Jul 13, 2023 | 13.12 | 13.29 | 13.12 | 13.17 | 13.07 | 14,251,729 |
| Jul 12, 2023 | 13.09 | 13.28 | 13.02 | 13.10 | 13.00 | 15,092,426 |
| Jul 11, 2023 | 13.20 | 13.22 | 12.97 | 13.17 | 13.07 | 15,054,562 |
| Jul 10, 2023 | 13.30 | 13.48 | 13.14 | 13.20 | 13.10 | 16,137,742 |
| Jul 7, 2023 | 13.25 | 13.51 | 13.14 | 13.39 | 13.29 | 22,274,312 |
| Jul 6, 2023 | 13.61 | 13.62 | 13.22 | 13.35 | 13.25 | 37,016,284 |
| Jul 5, 2023 | 12.81 | 13.95 | 12.81 | 13.79 | 13.68 | 78,408,808 |
| Jul 4, 2023 | 13.25 | 13.39 | 12.92 | 12.94 | 12.84 | 21,867,539 |
| Jul 3, 2023 | 12.90 | 13.03 | 12.88 | 12.92 | 12.82 | 10,686,814 |
| Jun 30, 2023 | 12.72 | 12.93 | 12.72 | 12.87 | 12.77 | 10,305,234 |
| Jun 29, 2023 | 12.50 | 12.89 | 12.50 | 12.78 | 12.68 | 14,023,305 |
| Jun 28, 2023 | 12.69 | 12.73 | 12.36 | 12.58 | 12.48 | 9,663,106 |
| Jun 27, 2023 | 12.64 | 12.72 | 12.58 | 12.68 | 12.58 | 5,951,285 |
| Jun 26, 2023 | 12.50 | 12.72 | 12.50 | 12.59 | 12.49 | 8,770,426 |
| Jun 21, 2023 | 12.84 | 12.91 | 12.58 | 12.58 | 12.48 | 10,528,071 |
| Jun 20, 2023 | 12.86 | 12.99 | 12.79 | 12.87 | 12.77 | 7,505,215 |
| Jun 19, 2023 | 13.02 | 13.05 | 12.85 | 12.88 | 12.78 | 9,750,313 |
| Jun 16, 2023 | 12.98 | 13.05 | 12.91 | 13.05 | 12.95 | 11,463,644 |
| Jun 15, 2023 | 12.77 | 13.03 | 12.65 | 12.98 | 12.88 | 16,554,218 |
| Jun 14, 2023 | 12.80 | 12.89 | 12.70 | 12.74 | 12.64 | 7,949,206 |
| Jun 13, 2023 | 12.77 | 12.88 | 12.73 | 12.77 | 12.67 | 6,803,975 |
| Jun 12, 2023 | 12.71 | 12.88 | 12.65 | 12.81 | 12.71 | 7,749,454 |
| Jun 9, 2023 | 12.65 | 12.81 | 12.65 | 12.69 | 12.59 | 6,703,779 |
| Jun 8, 2023 | 12.68 | 12.77 | 12.58 | 12.67 | 12.57 | 5,870,612 |
| Jun 7, 2023 | 12.78 | 12.85 | 12.63 | 12.67 | 12.57 | 7,192,954 |
| Jun 6, 2023 | 13.01 | 13.04 | 12.76 | 12.79 | 12.69 | 7,701,445 |
| Jun 5, 2023 | 13.14 | 13.15 | 12.95 | 13.01 | 12.91 | 8,322,378 |
| Jun 2, 2023 | 12.89 | 13.17 | 12.87 | 13.14 | 13.04 | 15,460,054 |
| Jun 1, 2023 | 12.76 | 12.94 | 12.72 | 12.85 | 12.75 | 9,400,700 |
| May 31, 2023 | 12.83 | 12.83 | 12.68 | 12.78 | 12.68 | 8,276,478 |
| May 30, 2023 | 12.73 | 12.85 | 12.60 | 12.84 | 12.74 | 9,155,279 |
| May 29, 2023 | 12.91 | 12.93 | 12.73 | 12.79 | 12.69 | 7,194,430 |
| May 26, 2023 | 12.83 | 12.86 | 12.65 | 12.80 | 12.70 | 8,610,506 |
| May 25, 2023 | 13.01 | 13.02 | 12.74 | 12.81 | 12.71 | 11,500,967 |
| May 24, 2023 | 12.91 | 13.06 | 12.91 | 12.93 | 12.83 | 8,351,785 |
| May 23, 2023 | 13.04 | 13.09 | 12.97 | 12.98 | 12.88 | 6,794,979 |
| May 22, 2023 | 13.02 | 13.08 | 12.93 | 13.04 | 12.94 | 6,514,475 |
| May 19, 2023 | 13.00 | 13.08 | 12.91 | 13.03 | 12.93 | 8,565,768 |
| May 18, 2023 | 13.23 | 13.29 | 12.99 | 13.08 | 12.98 | 11,115,551 |
| May 17, 2023 | 13.15 | 13.31 | 13.13 | 13.23 | 13.13 | 8,279,926 |
| May 16, 2023 | 13.32 | 13.42 | 13.14 | 13.20 | 13.10 | 11,135,291 |
| May 15, 2023 | 12.79 | 13.29 | 12.78 | 13.28 | 13.18 | 19,392,793 |
| May 12, 2023 | 13.01 | 13.06 | 12.78 | 12.79 | 12.69 | 15,120,752 |
| May 11, 2023 | 13.12 | 13.19 | 13.04 | 13.07 | 12.97 | 8,791,218 |
| May 10, 2023 | 13.15 | 13.28 | 13.06 | 13.11 | 13.01 | 12,233,420 |
| May 9, 2023 | 13.10 | 13.49 | 12.90 | 13.19 | 13.09 | 25,862,405 |
| May 8, 2023 | 12.91 | 13.18 | 12.91 | 13.07 | 12.97 | 13,868,365 |
| May 5, 2023 | 13.28 | 13.34 | 12.89 | 12.92 | 12.82 | 24,040,420 |
| May 4, 2023 | 13.48 | 13.48 | 13.25 | 13.26 | 13.16 | 25,111,271 |
| Apr 28, 2023 | 13.61 | 13.84 | 13.55 | 13.77 | 13.66 | 13,466,949 |
| Apr 27, 2023 | 13.69 | 13.73 | 13.52 | 13.59 | 13.49 | 11,381,918 |
| Apr 26, 2023 | 13.47 | 13.86 | 13.33 | 13.70 | 13.59 | 16,157,689 |
| Apr 25, 2023 | 13.87 | 13.95 | 13.27 | 13.52 | 13.42 | 25,940,575 |