Shanghai - Delayed Quote • CNY
Zhongjin Gold Corp.,Ltd (600489.SS)
At close: April 26 at 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 | 13.01 | 13.42 | 13.01 | 13.35 | 13.35 | 58,710,709 |
Apr 25, 2024 | 12.72 | 12.98 | 12.55 | 12.88 | 12.88 | 37,923,121 |
Apr 24, 2024 | 12.50 | 12.87 | 12.46 | 12.84 | 12.84 | 49,755,874 |
Apr 23, 2024 | 12.52 | 12.73 | 12.28 | 12.41 | 12.41 | 84,323,132 |
Apr 22, 2024 | 13.30 | 13.47 | 12.89 | 12.93 | 12.93 | 70,816,749 |
Apr 19, 2024 | 13.40 | 13.86 | 13.30 | 13.44 | 13.44 | 81,543,072 |
Apr 18, 2024 | 13.15 | 13.43 | 12.93 | 13.36 | 13.36 | 69,794,128 |
Apr 17, 2024 | 13.16 | 13.38 | 13.10 | 13.30 | 13.30 | 64,855,837 |
Apr 16, 2024 | 13.61 | 13.71 | 13.03 | 13.04 | 13.04 | 76,493,471 |
Apr 15, 2024 | 13.49 | 13.58 | 13.20 | 13.52 | 13.52 | 101,562,384 |
Apr 12, 2024 | 13.95 | 14.12 | 13.72 | 14.00 | 14.00 | 94,901,492 |
Apr 11, 2024 | 13.20 | 13.75 | 13.13 | 13.41 | 13.41 | 75,991,382 |
Apr 10, 2024 | 13.47 | 13.68 | 13.34 | 13.56 | 13.56 | 70,255,151 |
Apr 9, 2024 | 13.61 | 13.77 | 13.32 | 13.43 | 13.43 | 74,939,796 |
Apr 8, 2024 | 13.61 | 14.24 | 13.57 | 13.81 | 13.81 | 127,922,839 |
Apr 3, 2024 | 13.49 | 13.62 | 13.24 | 13.46 | 13.46 | 84,199,435 |
Apr 2, 2024 | 13.23 | 13.43 | 13.07 | 13.25 | 13.25 | 67,564,161 |
Apr 1, 2024 | 13.58 | 13.77 | 13.08 | 13.40 | 13.40 | 94,904,325 |
Mar 29, 2024 | 12.71 | 13.34 | 12.65 | 13.21 | 13.21 | 75,274,237 |
Mar 28, 2024 | 12.10 | 12.49 | 12.01 | 12.36 | 12.36 | 50,063,095 |
Mar 27, 2024 | 12.08 | 12.22 | 12.01 | 12.07 | 12.07 | 39,804,157 |
Mar 26, 2024 | 11.97 | 12.02 | 11.81 | 11.99 | 11.99 | 39,066,674 |
Mar 25, 2024 | 12.00 | 12.19 | 11.98 | 11.99 | 11.99 | 47,280,202 |
Mar 22, 2024 | 12.16 | 12.26 | 11.85 | 12.00 | 12.00 | 54,754,968 |
Mar 21, 2024 | 12.50 | 12.58 | 12.20 | 12.32 | 12.32 | 59,905,787 |
Mar 20, 2024 | 11.86 | 12.10 | 11.80 | 11.98 | 11.98 | 37,762,932 |
Mar 19, 2024 | 11.92 | 12.14 | 11.85 | 11.87 | 11.87 | 35,551,758 |
Mar 18, 2024 | 11.88 | 12.13 | 11.84 | 11.99 | 11.99 | 48,007,675 |
Mar 15, 2024 | 11.58 | 12.06 | 11.57 | 11.98 | 11.98 | 68,932,946 |
Mar 14, 2024 | 11.58 | 11.84 | 11.58 | 11.67 | 11.67 | 62,643,062 |
Mar 13, 2024 | 11.30 | 11.53 | 11.24 | 11.43 | 11.43 | 41,157,324 |
Mar 12, 2024 | 11.81 | 11.82 | 11.34 | 11.44 | 11.44 | 75,211,976 |
Mar 11, 2024 | 11.93 | 12.04 | 11.69 | 11.80 | 11.80 | 49,704,713 |
Mar 8, 2024 | 11.87 | 11.87 | 11.56 | 11.74 | 11.74 | 56,961,159 |
Mar 7, 2024 | 11.57 | 12.08 | 11.57 | 11.81 | 11.81 | 74,534,992 |
Mar 6, 2024 | 11.39 | 11.58 | 11.25 | 11.48 | 11.48 | 52,830,794 |
Mar 5, 2024 | 11.20 | 11.48 | 11.15 | 11.29 | 11.29 | 64,962,305 |
Mar 4, 2024 | 11.11 | 11.25 | 10.95 | 11.04 | 11.04 | 61,363,761 |
Mar 1, 2024 | 10.38 | 10.92 | 10.38 | 10.88 | 10.88 | 58,861,103 |
Feb 29, 2024 | 10.31 | 10.44 | 10.25 | 10.42 | 10.42 | 36,733,152 |
Feb 28, 2024 | 10.39 | 10.52 | 10.35 | 10.35 | 10.35 | 37,228,552 |
Feb 27, 2024 | 10.33 | 10.54 | 10.32 | 10.48 | 10.48 | 28,365,832 |
Feb 26, 2024 | 10.63 | 10.63 | 10.36 | 10.37 | 10.37 | 33,495,077 |
Feb 23, 2024 | 10.58 | 10.72 | 10.46 | 10.52 | 10.52 | 47,700,795 |
Feb 22, 2024 | 10.19 | 10.50 | 10.18 | 10.47 | 10.47 | 47,982,577 |
Feb 21, 2024 | 10.01 | 10.43 | 9.99 | 10.25 | 10.25 | 58,321,562 |
Feb 20, 2024 | 9.94 | 10.10 | 9.88 | 10.06 | 10.06 | 36,435,980 |
Feb 19, 2024 | 9.67 | 10.05 | 9.58 | 10.00 | 10.00 | 64,359,903 |
Feb 8, 2024 | 9.79 | 9.83 | 9.59 | 9.77 | 9.77 | 59,884,124 |
Feb 7, 2024 | 9.60 | 9.80 | 9.47 | 9.80 | 9.80 | 62,432,626 |
Feb 6, 2024 | 9.30 | 9.71 | 9.21 | 9.58 | 9.58 | 54,215,730 |
Feb 5, 2024 | 9.29 | 9.53 | 9.15 | 9.39 | 9.39 | 56,043,243 |
Feb 2, 2024 | 9.54 | 9.66 | 9.18 | 9.43 | 9.43 | 49,570,373 |
Feb 1, 2024 | 9.40 | 9.58 | 9.25 | 9.45 | 9.45 | 38,068,120 |
Jan 31, 2024 | 9.53 | 9.58 | 9.35 | 9.42 | 9.42 | 39,266,714 |
Jan 30, 2024 | 9.50 | 9.73 | 9.45 | 9.52 | 9.52 | 53,970,393 |
Jan 29, 2024 | 9.45 | 9.63 | 9.45 | 9.55 | 9.55 | 49,911,863 |
Jan 26, 2024 | 9.32 | 9.45 | 9.27 | 9.40 | 9.40 | 36,477,568 |
Jan 25, 2024 | 8.94 | 9.33 | 8.90 | 9.33 | 9.33 | 48,447,107 |
Jan 24, 2024 | 8.74 | 8.96 | 8.68 | 8.95 | 8.95 | 40,978,697 |
Jan 23, 2024 | 8.65 | 8.81 | 8.52 | 8.75 | 8.75 | 42,520,553 |
Jan 22, 2024 | 9.04 | 9.09 | 8.61 | 8.68 | 8.68 | 42,360,319 |
Jan 19, 2024 | 8.89 | 9.08 | 8.86 | 9.04 | 9.04 | 35,640,678 |
Jan 18, 2024 | 8.83 | 8.97 | 8.62 | 8.92 | 8.92 | 59,791,546 |
Jan 17, 2024 | 9.23 | 9.28 | 8.94 | 8.94 | 8.94 | 53,759,629 |
Jan 16, 2024 | 9.44 | 9.48 | 9.20 | 9.32 | 9.32 | 38,582,233 |
Jan 15, 2024 | 9.43 | 9.54 | 9.32 | 9.49 | 9.49 | 34,957,984 |
Jan 12, 2024 | 9.40 | 9.53 | 9.38 | 9.43 | 9.43 | 41,089,013 |
Jan 11, 2024 | 9.45 | 9.48 | 9.37 | 9.41 | 9.41 | 37,818,079 |
Jan 10, 2024 | 9.58 | 9.60 | 9.48 | 9.51 | 9.51 | 32,372,654 |
Jan 9, 2024 | 9.72 | 9.73 | 9.56 | 9.61 | 9.61 | 35,437,437 |
Jan 8, 2024 | 9.93 | 9.95 | 9.71 | 9.73 | 9.73 | 25,439,891 |
Jan 5, 2024 | 10.05 | 10.20 | 9.89 | 9.92 | 9.92 | 35,115,139 |
Jan 4, 2024 | 10.01 | 10.10 | 9.97 | 10.07 | 10.07 | 19,730,439 |
Jan 3, 2024 | 10.05 | 10.15 | 10.03 | 10.10 | 10.10 | 19,561,946 |
Jan 2, 2024 | 9.93 | 10.18 | 9.91 | 10.13 | 10.13 | 44,615,899 |
Dec 29, 2023 | 9.91 | 9.98 | 9.87 | 9.96 | 9.96 | 37,719,169 |
Dec 28, 2023 | 10.11 | 10.12 | 9.99 | 10.03 | 10.03 | 48,411,956 |
Dec 27, 2023 | 9.94 | 10.03 | 9.87 | 10.00 | 10.00 | 25,404,782 |
Dec 26, 2023 | 9.85 | 10.02 | 9.82 | 9.95 | 9.95 | 37,527,770 |
Dec 25, 2023 | 9.71 | 9.86 | 9.70 | 9.85 | 9.85 | 22,652,360 |
Dec 22, 2023 | 9.80 | 9.87 | 9.70 | 9.74 | 9.74 | 33,384,383 |
Dec 21, 2023 | 9.75 | 9.79 | 9.57 | 9.75 | 9.75 | 35,830,262 |
Dec 20, 2023 | 9.70 | 9.94 | 9.70 | 9.81 | 9.81 | 36,332,725 |
Dec 19, 2023 | 9.72 | 9.74 | 9.61 | 9.71 | 9.71 | 28,186,476 |
Dec 18, 2023 | 9.81 | 9.83 | 9.69 | 9.72 | 9.72 | 44,038,109 |
Dec 15, 2023 | 10.11 | 10.21 | 9.89 | 9.91 | 9.91 | 49,187,813 |
Dec 14, 2023 | 10.30 | 10.33 | 10.06 | 10.07 | 10.07 | 40,122,020 |
Dec 13, 2023 | 10.12 | 10.21 | 10.03 | 10.05 | 10.05 | 33,386,700 |
Dec 12, 2023 | 10.17 | 10.21 | 10.08 | 10.20 | 10.20 | 39,185,747 |
Dec 11, 2023 | 10.46 | 10.48 | 10.14 | 10.26 | 10.26 | 63,952,664 |
Dec 8, 2023 | 10.69 | 10.72 | 10.54 | 10.60 | 10.60 | 68,190,307 |
Dec 7, 2023 | 10.58 | 10.71 | 10.51 | 10.67 | 10.67 | 30,872,316 |
Dec 6, 2023 | 10.52 | 10.62 | 10.37 | 10.59 | 10.59 | 34,372,432 |
Dec 5, 2023 | 10.71 | 10.75 | 10.50 | 10.59 | 10.59 | 38,391,997 |
Dec 4, 2023 | 11.05 | 11.10 | 10.90 | 10.92 | 10.92 | 61,129,004 |
Dec 1, 2023 | 10.78 | 10.79 | 10.65 | 10.69 | 10.69 | 31,377,637 |
Nov 30, 2023 | 10.85 | 10.88 | 10.72 | 10.77 | 10.77 | 28,922,645 |
Nov 29, 2023 | 10.85 | 10.92 | 10.73 | 10.87 | 10.87 | 58,498,390 |
Nov 28, 2023 | 10.59 | 10.67 | 10.43 | 10.58 | 10.58 | 42,176,496 |
Nov 27, 2023 | 10.39 | 10.60 | 10.32 | 10.59 | 10.59 | 61,933,363 |
Nov 24, 2023 | 10.31 | 10.34 | 10.18 | 10.21 | 10.21 | 24,860,035 |
Nov 23, 2023 | 10.29 | 10.35 | 10.25 | 10.32 | 10.32 | 24,826,448 |
Nov 22, 2023 | 10.51 | 10.59 | 10.37 | 10.37 | 10.37 | 27,380,173 |
Nov 21, 2023 | 10.48 | 10.59 | 10.47 | 10.50 | 10.50 | 24,027,930 |
Nov 20, 2023 | 10.48 | 10.55 | 10.41 | 10.48 | 10.48 | 28,197,980 |
Nov 17, 2023 | 10.50 | 10.60 | 10.36 | 10.56 | 10.56 | 55,047,083 |
Nov 16, 2023 | 10.35 | 10.38 | 10.27 | 10.34 | 10.34 | 22,635,557 |
Nov 15, 2023 | 10.41 | 10.55 | 10.33 | 10.42 | 10.42 | 47,141,066 |
Nov 14, 2023 | 10.35 | 10.42 | 10.28 | 10.30 | 10.30 | 35,291,084 |
Nov 13, 2023 | 10.27 | 10.41 | 10.15 | 10.41 | 10.41 | 38,424,869 |
Nov 10, 2023 | 10.23 | 10.43 | 10.19 | 10.39 | 10.39 | 36,161,639 |
Nov 9, 2023 | 10.24 | 10.31 | 10.21 | 10.24 | 10.24 | 27,464,171 |
Nov 8, 2023 | 10.29 | 10.35 | 10.22 | 10.31 | 10.31 | 33,872,836 |
Nov 7, 2023 | 10.30 | 10.38 | 10.15 | 10.36 | 10.36 | 53,308,627 |
Nov 6, 2023 | 10.56 | 10.61 | 10.32 | 10.39 | 10.39 | 51,610,460 |
Nov 3, 2023 | 10.64 | 10.67 | 10.50 | 10.54 | 10.54 | 42,736,870 |
Nov 2, 2023 | 10.86 | 10.89 | 10.66 | 10.68 | 10.68 | 24,657,498 |
Nov 1, 2023 | 10.86 | 10.93 | 10.80 | 10.85 | 10.85 | 26,516,160 |
Oct 31, 2023 | 10.85 | 11.03 | 10.82 | 10.95 | 10.95 | 39,922,087 |
Oct 30, 2023 | 11.30 | 11.36 | 10.87 | 10.90 | 10.90 | 57,132,505 |
Oct 27, 2023 | 11.05 | 11.29 | 11.00 | 11.15 | 11.15 | 35,523,684 |
Oct 26, 2023 | 10.75 | 11.15 | 10.70 | 11.12 | 11.12 | 48,245,737 |
Oct 25, 2023 | 10.77 | 10.90 | 10.68 | 10.75 | 10.75 | 29,288,970 |
Oct 24, 2023 | 10.68 | 10.87 | 10.68 | 10.78 | 10.78 | 27,615,467 |
Oct 23, 2023 | 10.71 | 10.86 | 10.62 | 10.74 | 10.74 | 46,452,733 |
Oct 20, 2023 | 11.06 | 11.24 | 10.88 | 10.91 | 10.91 | 49,707,163 |
Oct 19, 2023 | 11.09 | 11.12 | 10.87 | 10.97 | 10.97 | 35,755,053 |
Oct 18, 2023 | 11.17 | 11.30 | 11.02 | 11.02 | 11.02 | 38,306,346 |
Oct 17, 2023 | 11.08 | 11.12 | 10.87 | 11.10 | 11.10 | 33,662,684 |
Oct 16, 2023 | 11.25 | 11.30 | 11.05 | 11.09 | 11.09 | 53,284,698 |
Oct 13, 2023 | 10.88 | 10.99 | 10.78 | 10.91 | 10.91 | 24,664,086 |
Oct 12, 2023 | 10.84 | 11.03 | 10.84 | 10.98 | 10.98 | 32,864,587 |
Oct 11, 2023 | 11.17 | 11.21 | 10.69 | 10.79 | 10.79 | 57,640,849 |
Oct 10, 2023 | 11.07 | 11.22 | 10.98 | 11.14 | 11.14 | 46,375,317 |
Oct 9, 2023 | 10.79 | 11.10 | 10.66 | 11.05 | 11.05 | 52,702,615 |
Sep 28, 2023 | 10.84 | 11.00 | 10.76 | 10.94 | 10.94 | 35,241,402 |
Sep 27, 2023 | 11.18 | 11.26 | 10.96 | 11.07 | 11.07 | 38,837,053 |
Sep 26, 2023 | 11.25 | 11.36 | 11.19 | 11.24 | 11.24 | 24,102,937 |
Sep 25, 2023 | 11.22 | 11.45 | 11.20 | 11.31 | 11.31 | 30,481,926 |
Sep 22, 2023 | 11.32 | 11.38 | 11.14 | 11.28 | 11.28 | 38,169,957 |
Sep 21, 2023 | 11.44 | 11.55 | 11.30 | 11.33 | 11.33 | 37,464,504 |
Sep 20, 2023 | 11.50 | 11.59 | 11.38 | 11.54 | 11.54 | 36,650,742 |
Sep 19, 2023 | 11.46 | 11.60 | 11.39 | 11.49 | 11.49 | 36,505,492 |
Sep 18, 2023 | 11.58 | 11.63 | 11.35 | 11.43 | 11.43 | 55,972,621 |
Sep 15, 2023 | 11.76 | 11.90 | 11.49 | 11.61 | 11.61 | 98,805,123 |
Sep 14, 2023 | 11.27 | 11.72 | 11.27 | 11.67 | 11.67 | 92,872,590 |
Sep 13, 2023 | 11.19 | 11.27 | 11.11 | 11.21 | 11.21 | 27,700,035 |
Sep 12, 2023 | 11.28 | 11.43 | 11.19 | 11.21 | 11.21 | 32,492,610 |
Sep 11, 2023 | 11.08 | 11.46 | 11.05 | 11.35 | 11.35 | 67,253,302 |
Sep 8, 2023 | 11.12 | 11.29 | 11.03 | 11.10 | 11.10 | 38,245,584 |
Sep 7, 2023 | 10.94 | 11.08 | 10.90 | 10.95 | 10.95 | 28,964,828 |
Sep 6, 2023 | 11.12 | 11.19 | 10.99 | 11.00 | 11.00 | 29,988,184 |
Sep 5, 2023 | 11.13 | 11.25 | 11.09 | 11.23 | 11.23 | 28,238,478 |
Sep 4, 2023 | 11.13 | 11.35 | 11.09 | 11.23 | 11.23 | 47,869,384 |
Sep 1, 2023 | 11.05 | 11.16 | 11.01 | 11.15 | 11.15 | 30,095,475 |
Aug 31, 2023 | 11.07 | 11.29 | 11.06 | 11.12 | 11.12 | 48,654,984 |
Aug 30, 2023 | 11.09 | 11.18 | 10.96 | 11.00 | 11.00 | 43,710,444 |
Aug 29, 2023 | 10.86 | 10.97 | 10.69 | 10.90 | 10.90 | 45,770,265 |
Aug 28, 2023 | 11.16 | 11.20 | 10.62 | 10.80 | 10.80 | 59,291,523 |
Aug 25, 2023 | 11.03 | 11.04 | 10.82 | 10.88 | 10.88 | 41,661,400 |
Aug 24, 2023 | 10.78 | 11.13 | 10.68 | 11.08 | 11.08 | 85,763,365 |
Aug 23, 2023 | 10.56 | 10.69 | 10.50 | 10.55 | 10.55 | 23,783,357 |
Aug 22, 2023 | 10.25 | 10.57 | 10.25 | 10.54 | 10.54 | 33,405,388 |
Aug 21, 2023 | 10.25 | 10.36 | 10.19 | 10.22 | 10.22 | 19,891,580 |
Aug 18, 2023 | 10.41 | 10.51 | 10.23 | 10.23 | 10.23 | 21,853,727 |
Aug 17, 2023 | 10.30 | 10.50 | 10.13 | 10.47 | 10.47 | 24,572,454 |
Aug 16, 2023 | 10.60 | 10.61 | 10.27 | 10.37 | 10.37 | 31,596,178 |
Aug 15, 2023 | 10.63 | 10.70 | 10.43 | 10.58 | 10.58 | 26,263,026 |
Aug 14, 2023 | 10.60 | 10.80 | 10.59 | 10.70 | 10.70 | 26,803,214 |
Aug 11, 2023 | 10.84 | 10.89 | 10.62 | 10.65 | 10.65 | 25,372,373 |
Aug 10, 2023 | 10.86 | 10.94 | 10.77 | 10.83 | 10.83 | 19,792,809 |
Aug 9, 2023 | 10.90 | 11.23 | 10.89 | 10.93 | 10.93 | 35,703,873 |
Aug 8, 2023 | 10.70 | 11.08 | 10.64 | 11.00 | 11.00 | 46,425,419 |
Aug 7, 2023 | 10.63 | 10.79 | 10.58 | 10.77 | 10.77 | 32,087,731 |
Aug 4, 2023 | 10.59 | 10.69 | 10.55 | 10.62 | 10.62 | 29,813,531 |
Aug 3, 2023 | 10.54 | 10.62 | 10.51 | 10.56 | 10.56 | 26,861,199 |
Aug 2, 2023 | 10.74 | 10.75 | 10.60 | 10.67 | 10.67 | 31,865,989 |
Aug 1, 2023 | 10.74 | 10.98 | 10.70 | 10.84 | 10.84 | 48,382,347 |
Jul 31, 2023 | 10.68 | 10.83 | 10.60 | 10.64 | 10.64 | 49,517,736 |
Jul 28, 2023 | 10.73 | 10.74 | 10.57 | 10.62 | 10.62 | 68,149,642 |
Jul 27, 2023 | 11.00 | 11.18 | 10.88 | 10.93 | 10.93 | 34,482,517 |
Jul 26, 2023 | 10.93 | 11.11 | 10.86 | 11.04 | 11.04 | 43,983,587 |
Jul 25, 2023 | 10.95 | 11.05 | 10.76 | 10.91 | 10.91 | 51,514,098 |
Jul 24, 2023 | 11.08 | 11.18 | 10.88 | 10.96 | 10.96 | 36,485,743 |
Jul 21, 2023 | 11.01 | 11.23 | 10.95 | 11.13 | 11.13 | 32,472,971 |
Jul 20, 2023 | 11.20 | 11.36 | 11.06 | 11.11 | 11.11 | 50,501,598 |
Jul 19, 2023 | 11.08 | 11.33 | 10.96 | 11.24 | 11.24 | 59,852,418 |
Jul 18, 2023 | 10.76 | 11.07 | 10.76 | 10.90 | 10.90 | 35,205,574 |
Jul 17, 2023 | 10.70 | 10.90 | 10.46 | 10.83 | 10.83 | 37,569,518 |
Jul 14, 2023 | 0.28 Dividend | |||||
Jul 14, 2023 | 10.88 | 10.99 | 10.67 | 10.70 | 10.70 | 41,830,368 |
Jul 13, 2023 | 11.31 | 11.39 | 11.02 | 11.07 | 10.79 | 67,772,827 |
Jul 12, 2023 | 10.81 | 11.09 | 10.80 | 10.98 | 10.70 | 45,494,026 |
Jul 11, 2023 | 10.70 | 10.89 | 10.58 | 10.86 | 10.58 | 29,413,204 |
Jul 10, 2023 | 10.68 | 10.81 | 10.60 | 10.64 | 10.37 | 27,787,697 |
Jul 7, 2023 | 10.52 | 10.60 | 10.30 | 10.54 | 10.27 | 26,094,013 |
Jul 6, 2023 | 10.62 | 10.70 | 10.49 | 10.65 | 10.38 | 25,995,220 |
Jul 5, 2023 | 10.49 | 10.74 | 10.44 | 10.72 | 10.45 | 39,888,588 |
Jul 4, 2023 | 10.71 | 10.72 | 10.41 | 10.51 | 10.24 | 27,111,417 |
Jul 3, 2023 | 10.40 | 10.72 | 10.36 | 10.62 | 10.35 | 38,056,844 |
Jun 30, 2023 | 10.46 | 10.50 | 10.32 | 10.33 | 10.07 | 30,802,113 |
Jun 29, 2023 | 10.30 | 10.48 | 10.21 | 10.44 | 10.17 | 33,688,899 |
Jun 28, 2023 | 10.42 | 10.48 | 10.29 | 10.35 | 10.09 | 28,500,635 |
Jun 27, 2023 | 10.11 | 10.60 | 10.07 | 10.51 | 10.24 | 54,245,777 |
Jun 26, 2023 | 9.95 | 10.35 | 9.89 | 10.19 | 9.93 | 58,870,035 |
Jun 21, 2023 | 10.26 | 10.29 | 10.02 | 10.05 | 9.79 | 42,581,348 |
Jun 20, 2023 | 10.26 | 10.43 | 10.18 | 10.36 | 10.10 | 41,021,625 |
Jun 19, 2023 | 10.46 | 10.46 | 10.12 | 10.35 | 10.09 | 48,930,220 |
Jun 16, 2023 | 10.43 | 10.56 | 10.40 | 10.49 | 10.22 | 41,160,700 |
Jun 15, 2023 | 10.55 | 10.55 | 10.15 | 10.37 | 10.11 | 81,038,353 |
Jun 14, 2023 | 10.79 | 10.85 | 10.61 | 10.76 | 10.49 | 42,953,219 |
Jun 13, 2023 | 10.95 | 10.95 | 10.79 | 10.91 | 10.63 | 25,433,146 |
Jun 12, 2023 | 11.11 | 11.13 | 10.86 | 10.98 | 10.70 | 32,188,037 |
Jun 9, 2023 | 11.11 | 11.28 | 10.91 | 11.20 | 10.92 | 39,627,188 |
Jun 8, 2023 | 10.91 | 11.04 | 10.70 | 10.96 | 10.68 | 43,887,105 |
Jun 7, 2023 | 11.20 | 11.24 | 11.04 | 11.10 | 10.82 | 22,447,811 |
Jun 6, 2023 | 11.15 | 11.38 | 11.09 | 11.13 | 10.85 | 50,427,490 |
Jun 5, 2023 | 11.27 | 11.31 | 11.03 | 11.04 | 10.76 | 44,795,443 |
Jun 2, 2023 | 11.28 | 11.80 | 11.28 | 11.53 | 11.24 | 79,188,318 |
Jun 1, 2023 | 11.07 | 11.41 | 10.98 | 11.15 | 10.87 | 79,857,975 |
May 31, 2023 | 10.90 | 11.23 | 10.90 | 11.23 | 10.94 | 94,461,214 |
May 30, 2023 | 10.41 | 10.69 | 10.40 | 10.62 | 10.35 | 37,420,953 |
May 29, 2023 | 10.36 | 10.51 | 10.33 | 10.49 | 10.22 | 32,013,787 |
May 26, 2023 | 10.10 | 10.53 | 10.09 | 10.43 | 10.17 | 47,220,932 |
May 25, 2023 | 10.22 | 10.29 | 10.14 | 10.26 | 10.00 | 46,301,528 |
May 24, 2023 | 10.56 | 10.58 | 10.34 | 10.39 | 10.13 | 49,126,480 |
May 23, 2023 | 10.70 | 10.72 | 10.40 | 10.41 | 10.15 | 64,404,227 |
May 22, 2023 | 10.85 | 10.89 | 10.69 | 10.78 | 10.51 | 39,487,374 |
May 19, 2023 | 10.68 | 10.81 | 10.48 | 10.78 | 10.51 | 57,200,737 |
May 18, 2023 | 10.77 | 10.92 | 10.71 | 10.83 | 10.56 | 58,252,259 |
May 17, 2023 | 10.69 | 10.88 | 10.63 | 10.77 | 10.50 | 51,515,828 |
May 16, 2023 | 11.11 | 11.15 | 10.84 | 10.90 | 10.62 | 38,752,034 |
May 15, 2023 | 11.13 | 11.18 | 10.86 | 11.07 | 10.79 | 62,979,645 |
May 12, 2023 | 11.45 | 11.49 | 11.03 | 11.07 | 10.79 | 104,753,645 |
May 11, 2023 | 11.91 | 12.12 | 11.50 | 11.65 | 11.35 | 66,422,489 |
May 10, 2023 | 12.09 | 12.37 | 11.76 | 11.89 | 11.59 | 64,730,266 |
May 9, 2023 | 12.17 | 12.20 | 11.85 | 11.88 | 11.58 | 53,542,381 |
May 8, 2023 | 11.96 | 12.22 | 11.68 | 12.20 | 11.89 | 66,867,831 |
May 5, 2023 | 12.52 | 12.77 | 12.11 | 12.21 | 11.90 | 66,101,427 |
May 4, 2023 | 12.60 | 12.72 | 12.31 | 12.42 | 12.10 | 101,969,086 |
Apr 28, 2023 | 11.71 | 12.02 | 11.61 | 11.92 | 11.62 | 73,441,079 |
Apr 27, 2023 | 11.36 | 12.08 | 11.26 | 11.93 | 11.63 | 99,569,245 |
Apr 26, 2023 | 11.64 | 11.83 | 11.39 | 11.61 | 11.32 | 69,922,568 |