Shanghai - Delayed Quote • CNY
Anhui Jianghuai Automobile Group Corp.,Ltd. (600418.SS)
As of 1:28 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 | 16.10 | 16.35 | 15.80 | 15.90 | 15.90 | 41,053,400 |
Apr 24, 2024 | 15.50 | 16.15 | 15.50 | 15.95 | 15.95 | 59,509,983 |
Apr 23, 2024 | 15.58 | 15.72 | 15.18 | 15.43 | 15.43 | 34,841,108 |
Apr 22, 2024 | 15.83 | 15.92 | 15.41 | 15.49 | 15.49 | 44,315,658 |
Apr 19, 2024 | 15.90 | 16.16 | 15.66 | 16.05 | 16.05 | 50,956,676 |
Apr 18, 2024 | 15.75 | 16.47 | 15.48 | 15.94 | 15.94 | 70,448,812 |
Apr 17, 2024 | 15.21 | 15.79 | 15.21 | 15.79 | 15.79 | 67,444,316 |
Apr 16, 2024 | 15.70 | 15.80 | 14.83 | 14.84 | 14.84 | 83,930,773 |
Apr 15, 2024 | 16.10 | 16.39 | 15.52 | 15.87 | 15.87 | 66,167,591 |
Apr 12, 2024 | 16.45 | 16.88 | 16.20 | 16.23 | 16.23 | 68,518,223 |
Apr 11, 2024 | 16.11 | 16.95 | 16.00 | 16.44 | 16.44 | 77,527,160 |
Apr 10, 2024 | 16.40 | 16.68 | 16.00 | 16.24 | 16.24 | 42,400,185 |
Apr 9, 2024 | 16.63 | 16.81 | 16.37 | 16.47 | 16.47 | 52,744,720 |
Apr 8, 2024 | 16.35 | 17.15 | 16.22 | 16.68 | 16.68 | 82,331,809 |
Apr 3, 2024 | 16.56 | 16.59 | 16.10 | 16.19 | 16.19 | 57,893,853 |
Apr 2, 2024 | 17.42 | 17.42 | 16.63 | 16.74 | 16.74 | 78,994,586 |
Apr 1, 2024 | 16.55 | 17.90 | 16.50 | 17.42 | 17.42 | 97,785,187 |
Mar 29, 2024 | 16.72 | 16.72 | 16.13 | 16.49 | 16.49 | 45,671,598 |
Mar 28, 2024 | 16.25 | 17.00 | 16.23 | 16.83 | 16.83 | 87,511,468 |
Mar 27, 2024 | 17.22 | 17.40 | 16.23 | 16.25 | 16.25 | 91,134,271 |
Mar 26, 2024 | 17.48 | 17.65 | 16.97 | 17.13 | 17.13 | 90,171,625 |
Mar 25, 2024 | 17.91 | 18.18 | 17.47 | 17.50 | 17.50 | 90,517,633 |
Mar 22, 2024 | 18.37 | 18.46 | 17.82 | 18.10 | 18.10 | 91,039,136 |
Mar 21, 2024 | 18.50 | 18.95 | 18.25 | 18.50 | 18.50 | 110,065,826 |
Mar 20, 2024 | 18.58 | 18.99 | 18.20 | 18.77 | 18.77 | 108,029,629 |
Mar 19, 2024 | 18.70 | 19.13 | 18.50 | 18.56 | 18.56 | 172,149,089 |
Mar 18, 2024 | 17.60 | 18.85 | 17.60 | 18.85 | 18.85 | 217,489,907 |
Mar 15, 2024 | 16.70 | 17.40 | 16.45 | 17.14 | 17.14 | 106,415,518 |
Mar 14, 2024 | 17.15 | 17.21 | 16.51 | 16.72 | 16.72 | 96,609,977 |
Mar 13, 2024 | 16.88 | 17.79 | 16.80 | 17.19 | 17.19 | 143,242,118 |
Mar 12, 2024 | 16.90 | 17.22 | 16.50 | 16.85 | 16.85 | 118,637,829 |
Mar 11, 2024 | 16.14 | 17.08 | 15.99 | 16.86 | 16.86 | 149,476,585 |
Mar 8, 2024 | 15.86 | 16.06 | 15.65 | 16.00 | 16.00 | 66,459,801 |
Mar 7, 2024 | 16.16 | 16.62 | 15.84 | 15.91 | 15.91 | 105,400,570 |
Mar 6, 2024 | 16.25 | 16.68 | 15.92 | 16.29 | 16.29 | 157,248,145 |
Mar 5, 2024 | 15.13 | 16.91 | 14.90 | 16.55 | 16.55 | 212,909,744 |
Mar 4, 2024 | 15.24 | 15.56 | 14.90 | 15.37 | 15.37 | 77,521,209 |
Mar 1, 2024 | 15.49 | 15.63 | 15.00 | 15.50 | 15.50 | 104,522,101 |
Feb 29, 2024 | 14.31 | 15.55 | 14.28 | 15.48 | 15.48 | 113,012,491 |
Feb 28, 2024 | 15.90 | 16.00 | 14.60 | 14.60 | 14.60 | 159,738,442 |
Feb 27, 2024 | 14.90 | 16.30 | 14.76 | 16.22 | 16.22 | 151,904,321 |
Feb 26, 2024 | 14.30 | 15.19 | 14.30 | 14.88 | 14.88 | 140,813,039 |
Feb 23, 2024 | 13.45 | 14.25 | 13.40 | 14.07 | 14.07 | 111,938,142 |
Feb 22, 2024 | 13.20 | 13.53 | 13.16 | 13.44 | 13.44 | 62,164,735 |
Feb 21, 2024 | 12.70 | 13.83 | 12.62 | 13.41 | 13.41 | 111,507,525 |
Feb 20, 2024 | 12.92 | 12.94 | 12.63 | 12.88 | 12.88 | 58,289,526 |
Feb 19, 2024 | 13.40 | 13.55 | 12.86 | 13.11 | 13.11 | 98,938,861 |
Feb 8, 2024 | 12.86 | 13.56 | 12.60 | 13.35 | 13.35 | 114,384,546 |
Feb 7, 2024 | 11.38 | 12.56 | 11.38 | 12.56 | 12.56 | 109,065,713 |
Feb 6, 2024 | 10.42 | 11.54 | 10.28 | 11.42 | 11.42 | 75,082,233 |
Feb 5, 2024 | 11.45 | 11.49 | 10.40 | 10.62 | 10.62 | 82,899,881 |
Feb 2, 2024 | 12.05 | 12.21 | 11.05 | 11.55 | 11.55 | 57,007,851 |
Feb 1, 2024 | 12.29 | 12.34 | 11.78 | 11.95 | 11.95 | 54,966,171 |
Jan 31, 2024 | 12.68 | 12.91 | 12.11 | 12.18 | 12.18 | 45,481,700 |
Jan 30, 2024 | 13.11 | 13.25 | 12.69 | 12.72 | 12.72 | 33,298,269 |
Jan 29, 2024 | 13.64 | 13.75 | 13.15 | 13.18 | 13.18 | 39,266,463 |
Jan 26, 2024 | 13.67 | 13.86 | 13.55 | 13.62 | 13.62 | 47,424,281 |
Jan 25, 2024 | 13.19 | 13.86 | 13.01 | 13.84 | 13.84 | 72,121,751 |
Jan 24, 2024 | 13.10 | 13.31 | 12.78 | 13.20 | 13.20 | 44,499,084 |
Jan 23, 2024 | 12.87 | 13.13 | 12.76 | 13.07 | 13.07 | 41,759,118 |
Jan 22, 2024 | 13.65 | 13.73 | 12.87 | 13.00 | 13.00 | 50,302,668 |
Jan 19, 2024 | 13.85 | 14.06 | 13.59 | 13.60 | 13.60 | 33,961,291 |
Jan 18, 2024 | 13.63 | 13.92 | 13.48 | 13.90 | 13.90 | 53,789,575 |
Jan 17, 2024 | 14.16 | 14.25 | 13.77 | 13.77 | 13.77 | 42,755,345 |
Jan 16, 2024 | 14.19 | 14.53 | 14.05 | 14.26 | 14.26 | 55,120,479 |
Jan 15, 2024 | 14.13 | 14.40 | 14.04 | 14.20 | 14.20 | 29,734,532 |
Jan 12, 2024 | 14.46 | 14.54 | 14.18 | 14.22 | 14.22 | 31,902,946 |
Jan 11, 2024 | 14.20 | 14.58 | 14.10 | 14.43 | 14.43 | 51,242,516 |
Jan 10, 2024 | 14.29 | 14.42 | 14.02 | 14.20 | 14.20 | 36,668,540 |
Jan 9, 2024 | 14.45 | 14.61 | 14.20 | 14.35 | 14.35 | 36,964,954 |
Jan 8, 2024 | 14.75 | 14.79 | 14.41 | 14.45 | 14.45 | 42,639,277 |
Jan 5, 2024 | 15.05 | 15.20 | 14.63 | 14.75 | 14.75 | 49,861,955 |
Jan 4, 2024 | 15.29 | 15.44 | 15.00 | 15.05 | 15.05 | 46,860,115 |
Jan 3, 2024 | 15.61 | 15.71 | 15.24 | 15.32 | 15.32 | 71,608,909 |
Jan 2, 2024 | 16.15 | 16.27 | 15.75 | 15.75 | 15.75 | 52,148,777 |
Dec 29, 2023 | 16.01 | 16.42 | 15.90 | 16.15 | 16.15 | 59,433,441 |
Dec 28, 2023 | 15.92 | 16.07 | 15.75 | 16.00 | 16.00 | 69,262,197 |
Dec 27, 2023 | 16.30 | 16.82 | 15.96 | 16.03 | 16.03 | 68,372,077 |
Dec 26, 2023 | 16.40 | 16.41 | 15.90 | 16.04 | 16.04 | 41,005,862 |
Dec 25, 2023 | 16.23 | 16.53 | 16.10 | 16.40 | 16.40 | 37,285,924 |
Dec 22, 2023 | 16.28 | 16.49 | 16.03 | 16.23 | 16.23 | 52,961,511 |
Dec 21, 2023 | 16.60 | 16.76 | 16.25 | 16.36 | 16.36 | 79,356,245 |
Dec 20, 2023 | 17.00 | 17.22 | 16.68 | 16.68 | 16.68 | 50,390,513 |
Dec 19, 2023 | 17.09 | 17.36 | 16.88 | 17.08 | 17.08 | 50,295,762 |
Dec 18, 2023 | 17.11 | 17.58 | 17.03 | 17.18 | 17.18 | 56,119,045 |
Dec 15, 2023 | 17.44 | 17.69 | 17.14 | 17.20 | 17.20 | 61,049,781 |
Dec 14, 2023 | 17.72 | 17.88 | 17.30 | 17.45 | 17.45 | 65,738,142 |
Dec 13, 2023 | 18.04 | 18.20 | 17.72 | 17.72 | 17.72 | 73,075,579 |
Dec 12, 2023 | 17.99 | 18.24 | 17.83 | 18.13 | 18.13 | 121,344,101 |
Dec 11, 2023 | 16.60 | 17.96 | 16.54 | 17.91 | 17.91 | 161,486,378 |
Dec 8, 2023 | 17.17 | 17.35 | 16.64 | 16.69 | 16.69 | 118,126,810 |
Dec 7, 2023 | 17.20 | 17.66 | 16.93 | 17.45 | 17.45 | 100,607,016 |
Dec 6, 2023 | 17.33 | 17.71 | 17.20 | 17.40 | 17.40 | 93,395,595 |
Dec 5, 2023 | 17.62 | 18.10 | 17.34 | 17.36 | 17.36 | 123,545,285 |
Dec 4, 2023 | 18.95 | 18.95 | 17.73 | 17.83 | 17.83 | 235,449,778 |
Dec 1, 2023 | 17.62 | 17.62 | 17.10 | 17.27 | 17.27 | 91,003,113 |
Nov 30, 2023 | 17.76 | 18.20 | 17.30 | 17.64 | 17.64 | 123,816,949 |
Nov 29, 2023 | 19.00 | 19.10 | 18.03 | 18.09 | 18.09 | 199,692,226 |
Nov 28, 2023 | 17.87 | 19.55 | 17.51 | 19.50 | 19.50 | 287,565,544 |
Nov 27, 2023 | 18.35 | 18.51 | 16.71 | 18.30 | 18.30 | 193,220,161 |
Nov 24, 2023 | 18.01 | 18.42 | 17.71 | 17.82 | 17.82 | 115,496,312 |
Nov 23, 2023 | 17.44 | 18.65 | 17.44 | 18.24 | 18.24 | 191,836,056 |
Nov 22, 2023 | 17.84 | 18.27 | 17.48 | 17.50 | 17.50 | 112,364,753 |
Nov 21, 2023 | 18.18 | 18.88 | 17.93 | 18.01 | 18.01 | 129,505,293 |
Nov 20, 2023 | 17.93 | 19.01 | 17.93 | 18.39 | 18.39 | 202,935,469 |
Nov 17, 2023 | 17.90 | 18.24 | 17.60 | 17.84 | 17.84 | 108,580,602 |
Nov 16, 2023 | 18.11 | 18.29 | 17.90 | 17.95 | 17.95 | 94,094,001 |
Nov 15, 2023 | 18.26 | 18.50 | 17.84 | 18.42 | 18.42 | 145,887,429 |
Nov 14, 2023 | 18.20 | 18.56 | 17.90 | 18.29 | 18.29 | 139,889,168 |
Nov 13, 2023 | 18.28 | 18.48 | 17.89 | 18.03 | 18.03 | 140,130,428 |
Nov 10, 2023 | 19.82 | 19.90 | 18.19 | 18.24 | 18.24 | 224,875,379 |
Nov 9, 2023 | 19.75 | 20.44 | 19.52 | 19.65 | 19.65 | 180,106,436 |
Nov 8, 2023 | 19.90 | 20.63 | 19.72 | 20.08 | 20.08 | 214,438,137 |
Nov 7, 2023 | 18.90 | 21.23 | 18.83 | 20.19 | 20.19 | 310,773,182 |
Nov 6, 2023 | 18.61 | 19.39 | 18.50 | 19.30 | 19.30 | 264,651,055 |
Nov 3, 2023 | 17.43 | 18.85 | 17.24 | 18.54 | 18.54 | 256,608,462 |
Nov 2, 2023 | 18.28 | 18.33 | 17.28 | 17.66 | 17.66 | 222,121,543 |
Nov 1, 2023 | 17.81 | 18.84 | 17.45 | 18.16 | 18.16 | 287,826,724 |
Oct 31, 2023 | 19.98 | 20.25 | 17.87 | 18.10 | 18.10 | 431,857,343 |
Oct 30, 2023 | 21.82 | 21.82 | 18.88 | 19.86 | 19.86 | 482,475,376 |
Oct 27, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 27,773,073 |
Oct 26, 2023 | 17.50 | 18.04 | 17.23 | 18.04 | 18.04 | 132,137,655 |
Oct 25, 2023 | 14.99 | 16.40 | 14.99 | 16.40 | 16.40 | 263,324,171 |
Oct 24, 2023 | 14.25 | 15.58 | 13.98 | 14.91 | 14.91 | 160,405,946 |
Oct 23, 2023 | 14.37 | 14.95 | 14.20 | 14.43 | 14.43 | 113,583,355 |
Oct 20, 2023 | 14.14 | 14.60 | 14.14 | 14.33 | 14.33 | 79,536,396 |
Oct 19, 2023 | 14.76 | 14.78 | 14.20 | 14.30 | 14.30 | 116,259,723 |
Oct 18, 2023 | 14.31 | 15.49 | 14.27 | 15.05 | 15.05 | 164,879,377 |
Oct 17, 2023 | 14.62 | 14.70 | 14.26 | 14.40 | 14.40 | 66,874,560 |
Oct 16, 2023 | 14.74 | 15.19 | 14.46 | 14.55 | 14.55 | 102,470,985 |
Oct 13, 2023 | 14.44 | 15.04 | 14.35 | 14.85 | 14.85 | 146,267,584 |
Oct 12, 2023 | 14.27 | 14.85 | 14.20 | 14.55 | 14.55 | 144,203,489 |
Oct 11, 2023 | 14.50 | 14.58 | 14.02 | 14.12 | 14.12 | 119,470,412 |
Oct 10, 2023 | 14.38 | 14.85 | 14.13 | 14.65 | 14.65 | 228,037,767 |
Oct 9, 2023 | 13.70 | 14.42 | 13.70 | 14.42 | 14.42 | 225,101,576 |
Sep 28, 2023 | 12.65 | 13.35 | 12.65 | 13.11 | 13.11 | 91,365,905 |
Sep 27, 2023 | 12.85 | 13.01 | 12.60 | 12.62 | 12.62 | 54,583,521 |
Sep 26, 2023 | 12.81 | 13.23 | 12.70 | 12.87 | 12.87 | 51,385,997 |
Sep 25, 2023 | 13.29 | 13.40 | 13.03 | 13.08 | 13.08 | 63,698,193 |
Sep 22, 2023 | 13.11 | 13.21 | 12.97 | 13.13 | 13.13 | 63,114,348 |
Sep 21, 2023 | 13.38 | 13.64 | 13.11 | 13.14 | 13.14 | 59,612,411 |
Sep 20, 2023 | 13.92 | 13.92 | 13.33 | 13.40 | 13.40 | 76,560,764 |
Sep 19, 2023 | 14.28 | 14.30 | 13.70 | 13.92 | 13.92 | 138,096,097 |
Sep 18, 2023 | 13.12 | 14.45 | 13.12 | 14.37 | 14.37 | 214,886,932 |
Sep 15, 2023 | 13.25 | 13.31 | 12.95 | 13.14 | 13.14 | 39,118,674 |
Sep 14, 2023 | 13.00 | 13.53 | 12.84 | 13.15 | 13.15 | 59,022,784 |
Sep 13, 2023 | 13.42 | 13.51 | 13.09 | 13.16 | 13.16 | 54,077,306 |
Sep 12, 2023 | 13.65 | 13.80 | 13.44 | 13.57 | 13.57 | 56,012,498 |
Sep 11, 2023 | 13.39 | 13.70 | 13.22 | 13.52 | 13.52 | 68,339,545 |
Sep 8, 2023 | 13.19 | 13.40 | 13.11 | 13.30 | 13.30 | 39,352,622 |
Sep 7, 2023 | 13.55 | 13.59 | 13.17 | 13.23 | 13.23 | 61,090,277 |
Sep 6, 2023 | 13.45 | 13.87 | 13.37 | 13.61 | 13.61 | 57,576,489 |
Sep 5, 2023 | 13.48 | 13.85 | 13.35 | 13.60 | 13.60 | 81,259,200 |
Sep 4, 2023 | 13.19 | 13.69 | 12.87 | 13.44 | 13.44 | 69,832,982 |
Sep 1, 2023 | 12.80 | 13.36 | 12.80 | 13.08 | 13.08 | 66,547,660 |
Aug 31, 2023 | 13.14 | 13.18 | 12.69 | 12.83 | 12.83 | 62,203,902 |
Aug 30, 2023 | 12.65 | 13.29 | 12.60 | 13.25 | 13.25 | 102,321,543 |
Aug 29, 2023 | 11.88 | 12.85 | 11.81 | 12.78 | 12.78 | 110,566,777 |
Aug 28, 2023 | 12.58 | 12.60 | 11.81 | 11.88 | 11.88 | 57,276,058 |
Aug 25, 2023 | 11.90 | 12.00 | 11.72 | 11.81 | 11.81 | 39,158,515 |
Aug 24, 2023 | 11.99 | 12.19 | 11.88 | 12.00 | 12.00 | 30,310,064 |
Aug 23, 2023 | 12.16 | 12.25 | 11.90 | 11.92 | 11.92 | 31,000,454 |
Aug 22, 2023 | 12.27 | 12.35 | 11.93 | 12.27 | 12.27 | 42,037,150 |
Aug 21, 2023 | 12.30 | 12.39 | 12.10 | 12.10 | 12.10 | 33,222,347 |
Aug 18, 2023 | 12.49 | 12.64 | 12.30 | 12.30 | 12.30 | 37,188,261 |
Aug 17, 2023 | 12.30 | 12.68 | 12.20 | 12.56 | 12.56 | 57,397,427 |
Aug 16, 2023 | 12.75 | 12.80 | 12.38 | 12.40 | 12.40 | 61,054,572 |
Aug 15, 2023 | 13.00 | 13.15 | 12.76 | 12.85 | 12.85 | 52,120,937 |
Aug 14, 2023 | 13.50 | 13.61 | 12.68 | 13.03 | 13.03 | 104,494,856 |
Aug 11, 2023 | 14.22 | 14.32 | 13.70 | 13.73 | 13.73 | 65,983,387 |
Aug 10, 2023 | 14.28 | 14.38 | 14.05 | 14.25 | 14.25 | 40,255,086 |
Aug 9, 2023 | 14.40 | 14.58 | 14.23 | 14.30 | 14.30 | 54,512,071 |
Aug 8, 2023 | 14.61 | 14.86 | 14.28 | 14.38 | 14.38 | 63,850,816 |
Aug 7, 2023 | 14.62 | 14.92 | 14.55 | 14.69 | 14.69 | 49,960,319 |
Aug 4, 2023 | 14.82 | 15.20 | 14.74 | 14.85 | 14.85 | 102,005,021 |
Aug 3, 2023 | 14.80 | 14.90 | 14.52 | 14.63 | 14.63 | 83,596,462 |
Aug 2, 2023 | 14.80 | 15.74 | 14.70 | 14.92 | 14.92 | 146,538,295 |
Aug 1, 2023 | 14.92 | 15.99 | 14.69 | 15.14 | 15.14 | 211,918,777 |
Jul 31, 2023 | 14.29 | 15.10 | 14.29 | 14.79 | 14.79 | 171,319,399 |
Jul 28, 2023 | 13.60 | 14.24 | 13.08 | 14.03 | 14.03 | 130,758,137 |
Jul 27, 2023 | 14.57 | 14.74 | 13.50 | 13.54 | 13.54 | 120,932,335 |
Jul 26, 2023 | 14.08 | 14.08 | 13.36 | 13.40 | 13.40 | 71,749,128 |
Jul 25, 2023 | 13.23 | 14.18 | 13.18 | 14.07 | 14.07 | 134,557,953 |
Jul 24, 2023 | 12.76 | 13.05 | 12.68 | 12.91 | 12.91 | 29,794,264 |
Jul 21, 2023 | 13.00 | 13.24 | 12.84 | 12.90 | 12.90 | 47,835,187 |
Jul 20, 2023 | 13.42 | 13.58 | 13.07 | 13.07 | 13.07 | 51,549,078 |
Jul 19, 2023 | 13.46 | 13.67 | 13.31 | 13.42 | 13.42 | 44,340,922 |
Jul 18, 2023 | 13.32 | 13.80 | 13.19 | 13.57 | 13.57 | 67,855,720 |
Jul 17, 2023 | 13.49 | 13.56 | 13.05 | 13.41 | 13.41 | 62,365,199 |
Jul 14, 2023 | 13.72 | 13.83 | 13.41 | 13.52 | 13.52 | 54,612,222 |
Jul 13, 2023 | 13.77 | 13.93 | 13.52 | 13.68 | 13.68 | 85,157,662 |
Jul 12, 2023 | 13.95 | 14.55 | 13.84 | 13.92 | 13.92 | 146,575,327 |
Jul 11, 2023 | 13.30 | 13.98 | 13.21 | 13.95 | 13.95 | 113,877,420 |
Jul 10, 2023 | 13.50 | 13.75 | 13.22 | 13.28 | 13.28 | 50,769,610 |
Jul 7, 2023 | 13.56 | 13.79 | 13.33 | 13.35 | 13.35 | 72,525,461 |
Jul 6, 2023 | 13.86 | 14.05 | 13.55 | 13.66 | 13.66 | 104,957,944 |
Jul 5, 2023 | 14.21 | 14.56 | 13.90 | 13.96 | 13.96 | 183,261,193 |
Jul 4, 2023 | 13.08 | 14.30 | 12.89 | 14.11 | 14.11 | 207,157,200 |
Jul 3, 2023 | 12.60 | 13.20 | 12.60 | 13.08 | 13.08 | 110,809,621 |
Jun 30, 2023 | 12.38 | 12.74 | 12.26 | 12.59 | 12.59 | 54,212,113 |
Jun 29, 2023 | 12.55 | 12.60 | 12.32 | 12.37 | 12.37 | 32,856,904 |
Jun 28, 2023 | 12.54 | 12.72 | 12.24 | 12.52 | 12.52 | 43,981,340 |
Jun 27, 2023 | 12.53 | 12.55 | 12.09 | 12.44 | 12.44 | 56,426,891 |
Jun 26, 2023 | 12.50 | 13.19 | 12.43 | 12.54 | 12.54 | 82,754,207 |
Jun 21, 2023 | 12.74 | 12.98 | 12.57 | 12.58 | 12.58 | 52,866,047 |
Jun 20, 2023 | 12.56 | 13.08 | 12.48 | 12.90 | 12.90 | 98,117,137 |
Jun 19, 2023 | 12.48 | 12.75 | 12.40 | 12.58 | 12.58 | 47,845,238 |
Jun 16, 2023 | 12.55 | 12.77 | 12.36 | 12.49 | 12.49 | 50,947,011 |
Jun 15, 2023 | 12.12 | 12.78 | 12.12 | 12.54 | 12.54 | 74,494,545 |
Jun 14, 2023 | 12.26 | 12.40 | 12.10 | 12.20 | 12.20 | 48,440,755 |
Jun 13, 2023 | 12.19 | 12.32 | 12.06 | 12.20 | 12.20 | 64,815,431 |
Jun 12, 2023 | 11.52 | 12.29 | 11.43 | 12.13 | 12.13 | 96,808,172 |
Jun 9, 2023 | 11.32 | 11.60 | 11.31 | 11.55 | 11.55 | 65,419,363 |
Jun 8, 2023 | 11.15 | 11.23 | 10.87 | 11.05 | 11.05 | 41,387,744 |
Jun 7, 2023 | 11.53 | 11.60 | 11.11 | 11.16 | 11.16 | 49,258,453 |
Jun 6, 2023 | 11.81 | 11.97 | 11.58 | 11.60 | 11.60 | 31,997,495 |
Jun 5, 2023 | 12.16 | 12.21 | 11.87 | 11.90 | 11.90 | 35,060,631 |
Jun 2, 2023 | 11.94 | 12.13 | 11.93 | 12.09 | 12.09 | 38,605,850 |
Jun 1, 2023 | 11.64 | 12.09 | 11.50 | 11.94 | 11.94 | 60,375,287 |
May 31, 2023 | 11.52 | 11.72 | 11.42 | 11.67 | 11.67 | 29,327,597 |
May 30, 2023 | 11.50 | 11.74 | 11.41 | 11.58 | 11.58 | 34,296,124 |
May 29, 2023 | 11.87 | 11.90 | 11.48 | 11.52 | 11.52 | 36,398,388 |
May 26, 2023 | 11.78 | 12.00 | 11.40 | 11.93 | 11.93 | 44,998,666 |
May 25, 2023 | 11.77 | 11.85 | 11.48 | 11.70 | 11.70 | 32,464,977 |
May 24, 2023 | 11.85 | 11.92 | 11.70 | 11.77 | 11.77 | 26,335,103 |
May 23, 2023 | 12.27 | 12.30 | 11.92 | 11.93 | 11.93 | 31,155,715 |
May 22, 2023 | 12.04 | 12.24 | 11.96 | 12.14 | 12.14 | 35,111,117 |
May 19, 2023 | 11.90 | 11.97 | 11.77 | 11.92 | 11.92 | 22,008,085 |
May 18, 2023 | 12.12 | 12.14 | 11.77 | 11.90 | 11.90 | 33,984,460 |
May 17, 2023 | 12.01 | 12.14 | 11.91 | 12.06 | 12.06 | 26,839,589 |
May 16, 2023 | 12.34 | 12.37 | 11.96 | 12.02 | 12.02 | 43,450,355 |
May 15, 2023 | 12.15 | 12.37 | 12.12 | 12.34 | 12.34 | 35,538,977 |
May 12, 2023 | 12.45 | 12.59 | 12.19 | 12.23 | 12.23 | 48,120,191 |
May 11, 2023 | 12.39 | 12.78 | 12.25 | 12.61 | 12.61 | 90,734,164 |
May 10, 2023 | 12.00 | 12.67 | 11.86 | 12.55 | 12.55 | 103,500,402 |
May 9, 2023 | 11.98 | 12.19 | 11.86 | 11.93 | 11.93 | 44,430,805 |
May 8, 2023 | 11.96 | 12.21 | 11.88 | 12.01 | 12.01 | 38,561,783 |
May 5, 2023 | 11.95 | 11.98 | 11.68 | 11.83 | 11.83 | 33,389,633 |
May 4, 2023 | 11.86 | 12.19 | 11.73 | 11.99 | 11.99 | 58,819,937 |
Apr 28, 2023 | 11.57 | 11.75 | 11.47 | 11.72 | 11.72 | 40,779,141 |
Apr 27, 2023 | 11.59 | 11.72 | 11.41 | 11.46 | 11.46 | 37,503,060 |
Apr 26, 2023 | 11.30 | 11.80 | 11.23 | 11.64 | 11.64 | 46,563,656 |
Apr 25, 2023 | 11.66 | 11.72 | 11.15 | 11.37 | 11.37 | 50,200,394 |