Shanghai - Delayed Quote • CNY
Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (600663.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 19, 2024 | 8.32 | 8.44 | 8.26 | 8.27 | 8.27 | 4,292,603 |
| Apr 18, 2024 | 8.28 | 8.44 | 8.22 | 8.34 | 8.34 | 3,813,715 |
| Apr 17, 2024 | 8.20 | 8.43 | 8.20 | 8.34 | 8.34 | 6,079,287 |
| Apr 16, 2024 | 8.25 | 8.39 | 8.13 | 8.21 | 8.21 | 6,255,561 |
| Apr 15, 2024 | 8.24 | 8.43 | 8.09 | 8.29 | 8.29 | 4,745,797 |
| Apr 12, 2024 | 8.44 | 8.46 | 8.24 | 8.26 | 8.26 | 3,433,499 |
| Apr 11, 2024 | 8.33 | 8.52 | 8.33 | 8.43 | 8.43 | 3,266,190 |
| Apr 10, 2024 | 8.44 | 8.48 | 8.32 | 8.37 | 8.37 | 4,563,331 |
| Apr 9, 2024 | 8.56 | 8.56 | 8.41 | 8.43 | 8.43 | 3,421,213 |
| Apr 8, 2024 | 8.65 | 8.76 | 8.51 | 8.52 | 8.52 | 5,575,014 |
| Apr 3, 2024 | 8.59 | 8.66 | 8.56 | 8.59 | 8.59 | 3,633,007 |
| Apr 2, 2024 | 8.69 | 8.71 | 8.58 | 8.61 | 8.61 | 3,721,993 |
| Apr 1, 2024 | 8.49 | 8.70 | 8.49 | 8.69 | 8.69 | 5,323,650 |
| Mar 29, 2024 | 8.44 | 8.57 | 8.44 | 8.53 | 8.53 | 1,855,410 |
| Mar 28, 2024 | 8.36 | 8.60 | 8.36 | 8.52 | 8.52 | 4,359,027 |
| Mar 27, 2024 | 8.56 | 8.58 | 8.42 | 8.45 | 8.45 | 4,468,111 |
| Mar 26, 2024 | 8.45 | 8.61 | 8.45 | 8.58 | 8.58 | 4,876,808 |
| Mar 25, 2024 | 8.50 | 8.63 | 8.40 | 8.52 | 8.52 | 4,640,477 |
| Mar 22, 2024 | 8.65 | 8.66 | 8.41 | 8.48 | 8.48 | 6,101,950 |
| Mar 21, 2024 | 8.61 | 8.71 | 8.60 | 8.62 | 8.62 | 4,498,365 |
| Mar 20, 2024 | 8.63 | 8.74 | 8.58 | 8.64 | 8.64 | 5,487,953 |
| Mar 19, 2024 | 8.68 | 8.74 | 8.60 | 8.61 | 8.61 | 4,971,412 |
| Mar 18, 2024 | 8.71 | 8.76 | 8.64 | 8.72 | 8.72 | 4,692,096 |
| Mar 15, 2024 | 8.68 | 8.76 | 8.63 | 8.75 | 8.75 | 3,934,464 |
| Mar 14, 2024 | 8.79 | 8.81 | 8.66 | 8.70 | 8.70 | 4,075,460 |
| Mar 13, 2024 | 8.88 | 8.91 | 8.70 | 8.79 | 8.79 | 5,151,481 |
| Mar 12, 2024 | 8.78 | 8.97 | 8.73 | 8.92 | 8.92 | 6,965,242 |
| Mar 11, 2024 | 8.69 | 8.79 | 8.69 | 8.78 | 8.78 | 5,784,718 |
| Mar 8, 2024 | 8.67 | 8.75 | 8.56 | 8.67 | 8.67 | 4,830,808 |
| Mar 7, 2024 | 8.83 | 8.85 | 8.68 | 8.69 | 8.69 | 4,455,874 |
| Mar 6, 2024 | 8.87 | 8.93 | 8.68 | 8.80 | 8.80 | 4,689,252 |
| Mar 5, 2024 | 8.91 | 8.92 | 8.73 | 8.87 | 8.87 | 7,312,810 |
| Mar 4, 2024 | 9.03 | 9.16 | 8.89 | 8.92 | 8.92 | 9,356,153 |
| Mar 1, 2024 | 9.09 | 9.24 | 9.08 | 9.14 | 9.14 | 6,579,084 |
| Feb 29, 2024 | 8.97 | 9.17 | 8.93 | 9.16 | 9.16 | 8,294,776 |
| Feb 28, 2024 | 9.12 | 9.30 | 9.04 | 9.07 | 9.07 | 10,547,371 |
| Feb 27, 2024 | 9.00 | 9.15 | 8.96 | 9.12 | 9.12 | 6,899,617 |
| Feb 26, 2024 | 9.21 | 9.21 | 8.98 | 9.01 | 9.01 | 9,012,765 |
| Feb 23, 2024 | 9.04 | 9.18 | 9.01 | 9.11 | 9.11 | 9,036,948 |
| Feb 22, 2024 | 8.96 | 9.12 | 8.96 | 9.06 | 9.06 | 6,801,886 |
| Feb 21, 2024 | 9.06 | 9.29 | 8.92 | 9.06 | 9.06 | 9,609,597 |
| Feb 20, 2024 | 9.11 | 9.22 | 8.89 | 9.13 | 9.13 | 9,645,190 |
| Feb 19, 2024 | 9.48 | 9.48 | 8.83 | 9.11 | 9.11 | 17,353,748 |
| Feb 8, 2024 | 9.05 | 9.68 | 9.05 | 9.23 | 9.23 | 19,282,102 |
| Feb 7, 2024 | 8.69 | 9.16 | 8.58 | 9.16 | 9.16 | 20,468,157 |
| Feb 6, 2024 | 8.04 | 8.70 | 7.82 | 8.65 | 8.65 | 15,784,649 |
| Feb 5, 2024 | 8.26 | 8.38 | 7.70 | 8.05 | 8.05 | 20,814,929 |
| Feb 2, 2024 | 8.61 | 8.84 | 8.09 | 8.35 | 8.35 | 19,485,989 |
| Feb 1, 2024 | 8.96 | 9.12 | 8.51 | 8.57 | 8.57 | 23,982,298 |
| Jan 31, 2024 | 9.17 | 9.55 | 8.90 | 9.05 | 9.05 | 26,665,714 |
| Jan 30, 2024 | 9.11 | 9.56 | 9.01 | 9.01 | 9.01 | 23,403,106 |
| Jan 29, 2024 | 9.41 | 9.85 | 9.25 | 9.32 | 9.32 | 30,948,204 |
| Jan 26, 2024 | 9.90 | 10.36 | 9.42 | 9.51 | 9.51 | 43,085,386 |
| Jan 25, 2024 | 9.00 | 9.71 | 8.87 | 9.71 | 9.71 | 36,803,605 |
| Jan 24, 2024 | 8.10 | 8.83 | 8.05 | 8.83 | 8.83 | 24,235,159 |
| Jan 23, 2024 | 7.73 | 8.12 | 7.70 | 8.03 | 8.03 | 7,881,711 |
| Jan 22, 2024 | 8.18 | 8.26 | 7.71 | 7.78 | 7.78 | 6,652,201 |
| Jan 19, 2024 | 8.10 | 8.23 | 8.07 | 8.19 | 8.19 | 3,776,083 |
| Jan 18, 2024 | 8.27 | 8.30 | 7.93 | 8.15 | 8.15 | 6,455,728 |
| Jan 17, 2024 | 8.41 | 8.46 | 8.26 | 8.31 | 8.31 | 2,970,040 |
| Jan 16, 2024 | 8.62 | 8.64 | 8.34 | 8.48 | 8.48 | 5,509,104 |
| Jan 15, 2024 | 8.50 | 8.64 | 8.46 | 8.61 | 8.61 | 6,390,498 |
| Jan 12, 2024 | 8.61 | 8.65 | 8.52 | 8.59 | 8.59 | 5,355,838 |
| Jan 11, 2024 | 8.63 | 8.65 | 8.54 | 8.64 | 8.64 | 4,423,776 |
| Jan 10, 2024 | 8.58 | 8.70 | 8.56 | 8.65 | 8.65 | 3,148,720 |
| Jan 9, 2024 | 8.63 | 8.70 | 8.48 | 8.66 | 8.66 | 4,982,498 |
| Jan 8, 2024 | 8.83 | 8.83 | 8.57 | 8.66 | 8.66 | 7,263,856 |
| Jan 5, 2024 | 8.85 | 8.88 | 8.73 | 8.87 | 8.87 | 5,814,500 |
| Jan 4, 2024 | 8.84 | 8.88 | 8.67 | 8.86 | 8.86 | 5,841,916 |
| Jan 3, 2024 | 8.80 | 8.89 | 8.75 | 8.86 | 8.86 | 4,777,020 |
| Jan 2, 2024 | 8.70 | 8.82 | 8.65 | 8.78 | 8.78 | 6,251,275 |
| Dec 29, 2023 | 8.91 | 8.92 | 8.71 | 8.75 | 8.75 | 6,859,848 |
| Dec 28, 2023 | 8.93 | 8.97 | 8.84 | 8.90 | 8.90 | 4,307,265 |
| Dec 27, 2023 | 8.90 | 8.99 | 8.85 | 8.92 | 8.92 | 4,181,316 |
| Dec 26, 2023 | 8.94 | 9.00 | 8.91 | 8.91 | 8.91 | 4,018,972 |
| Dec 25, 2023 | 8.89 | 9.01 | 8.82 | 8.95 | 8.95 | 5,817,298 |
| Dec 22, 2023 | 8.98 | 9.02 | 8.77 | 8.87 | 8.87 | 6,394,832 |
| Dec 21, 2023 | 8.95 | 9.08 | 8.91 | 9.01 | 9.01 | 5,166,568 |
| Dec 20, 2023 | 8.96 | 9.13 | 8.93 | 8.99 | 8.99 | 4,898,948 |
| Dec 19, 2023 | 8.98 | 9.05 | 8.93 | 8.99 | 8.99 | 4,954,528 |
| Dec 18, 2023 | 9.02 | 9.15 | 8.95 | 9.00 | 9.00 | 8,576,788 |
| Dec 15, 2023 | 9.08 | 9.22 | 9.06 | 9.06 | 9.06 | 7,547,418 |
| Dec 14, 2023 | 9.01 | 9.14 | 8.97 | 9.05 | 9.05 | 6,165,993 |
| Dec 13, 2023 | 9.03 | 9.07 | 8.97 | 9.00 | 9.00 | 4,887,856 |
| Dec 12, 2023 | 9.00 | 9.07 | 8.92 | 9.07 | 9.07 | 5,840,128 |
| Dec 11, 2023 | 8.85 | 9.02 | 8.73 | 8.97 | 8.97 | 8,420,914 |
| Dec 8, 2023 | 9.04 | 9.10 | 8.90 | 8.91 | 8.91 | 10,140,347 |
| Dec 7, 2023 | 9.06 | 9.07 | 8.96 | 9.04 | 9.04 | 5,714,790 |
| Dec 6, 2023 | 8.90 | 9.04 | 8.90 | 9.02 | 9.02 | 5,323,608 |
| Dec 5, 2023 | 8.99 | 9.04 | 8.92 | 8.92 | 8.92 | 4,495,620 |
| Dec 4, 2023 | 9.00 | 9.04 | 8.90 | 9.00 | 9.00 | 6,776,380 |
| Dec 1, 2023 | 9.00 | 9.04 | 8.95 | 8.99 | 8.99 | 4,858,914 |
| Nov 30, 2023 | 8.95 | 9.03 | 8.93 | 8.98 | 8.98 | 4,644,132 |
| Nov 29, 2023 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | 5,638,673 |
| Nov 28, 2023 | 8.95 | 9.04 | 8.86 | 9.01 | 9.01 | 6,993,352 |
| Nov 27, 2023 | 8.97 | 9.00 | 8.84 | 8.96 | 8.96 | 9,576,227 |
| Nov 24, 2023 | 8.93 | 9.08 | 8.92 | 8.99 | 8.99 | 7,471,844 |
| Nov 23, 2023 | 8.82 | 8.96 | 8.78 | 8.93 | 8.93 | 7,707,200 |
| Nov 22, 2023 | 8.82 | 8.95 | 8.80 | 8.83 | 8.83 | 6,347,556 |
| Nov 21, 2023 | 8.74 | 8.93 | 8.73 | 8.82 | 8.82 | 9,389,837 |
| Nov 20, 2023 | 8.70 | 8.77 | 8.57 | 8.73 | 8.73 | 7,102,000 |
| Nov 17, 2023 | 8.67 | 8.84 | 8.66 | 8.69 | 8.69 | 9,640,528 |
| Nov 16, 2023 | 8.60 | 8.75 | 8.50 | 8.67 | 8.67 | 11,817,883 |
| Nov 15, 2023 | 8.54 | 8.69 | 8.54 | 8.67 | 8.67 | 10,015,906 |
| Nov 14, 2023 | 8.28 | 8.57 | 8.25 | 8.53 | 8.53 | 16,184,069 |
| Nov 13, 2023 | 8.38 | 8.39 | 8.25 | 8.31 | 8.31 | 17,043,639 |
| Nov 10, 2023 | 8.77 | 8.88 | 8.20 | 8.27 | 8.27 | 22,948,026 |
| Nov 9, 2023 | 9.17 | 9.27 | 8.83 | 8.88 | 8.88 | 14,357,218 |
| Nov 8, 2023 | 9.36 | 9.45 | 9.28 | 9.30 | 9.30 | 4,232,900 |
| Nov 7, 2023 | 9.34 | 9.43 | 9.32 | 9.37 | 9.37 | 4,465,897 |
| Nov 6, 2023 | 9.23 | 9.38 | 9.23 | 9.35 | 9.35 | 5,197,295 |
| Nov 3, 2023 | 9.21 | 9.29 | 9.19 | 9.21 | 9.21 | 3,748,438 |
| Nov 2, 2023 | 9.18 | 9.29 | 9.16 | 9.23 | 9.23 | 3,854,304 |
| Nov 1, 2023 | 9.20 | 9.28 | 9.14 | 9.27 | 9.27 | 6,238,811 |
| Oct 31, 2023 | 9.09 | 9.18 | 9.04 | 9.16 | 9.16 | 5,320,893 |
| Oct 30, 2023 | 9.29 | 9.29 | 9.09 | 9.09 | 9.09 | 7,006,044 |
| Oct 27, 2023 | 9.07 | 9.19 | 9.05 | 9.15 | 9.15 | 3,330,440 |
| Oct 26, 2023 | 9.05 | 9.10 | 9.00 | 9.07 | 9.07 | 3,311,400 |
| Oct 25, 2023 | 9.03 | 9.17 | 9.03 | 9.08 | 9.08 | 4,832,652 |
| Oct 24, 2023 | 8.76 | 8.99 | 8.75 | 8.98 | 8.98 | 5,186,468 |
| Oct 23, 2023 | 8.99 | 9.03 | 8.70 | 8.75 | 8.75 | 7,317,276 |
| Oct 20, 2023 | 9.07 | 9.10 | 8.97 | 9.05 | 9.05 | 4,226,952 |
| Oct 19, 2023 | 9.05 | 9.14 | 9.00 | 9.10 | 9.10 | 5,372,408 |
| Oct 18, 2023 | 9.16 | 9.21 | 9.03 | 9.05 | 9.05 | 3,308,782 |
| Oct 17, 2023 | 9.15 | 9.23 | 9.06 | 9.18 | 9.18 | 3,749,287 |
| Oct 16, 2023 | 9.25 | 9.27 | 9.10 | 9.15 | 9.15 | 3,612,963 |
| Oct 13, 2023 | 9.30 | 9.32 | 9.22 | 9.25 | 9.25 | 2,766,032 |
| Oct 12, 2023 | 9.36 | 9.40 | 9.30 | 9.31 | 9.31 | 4,577,382 |
| Oct 11, 2023 | 9.38 | 9.43 | 9.31 | 9.32 | 9.32 | 4,165,871 |
| Oct 10, 2023 | 9.41 | 9.53 | 9.36 | 9.36 | 9.36 | 4,295,411 |
| Oct 9, 2023 | 9.60 | 9.61 | 9.45 | 9.45 | 9.45 | 4,756,632 |
| Sep 28, 2023 | 9.57 | 9.64 | 9.56 | 9.58 | 9.58 | 3,205,941 |
| Sep 27, 2023 | 9.66 | 9.72 | 9.55 | 9.56 | 9.56 | 5,651,920 |
| Sep 26, 2023 | 9.67 | 9.79 | 9.66 | 9.69 | 9.69 | 3,373,100 |
| Sep 25, 2023 | 9.84 | 9.85 | 9.69 | 9.71 | 9.71 | 5,179,369 |
| Sep 22, 2023 | 9.77 | 9.88 | 9.77 | 9.88 | 9.88 | 4,416,423 |
| Sep 21, 2023 | 9.85 | 9.90 | 9.80 | 9.81 | 9.81 | 3,641,200 |
| Sep 20, 2023 | 9.80 | 9.91 | 9.77 | 9.87 | 9.87 | 4,084,428 |
| Sep 19, 2023 | 9.85 | 9.87 | 9.78 | 9.83 | 9.83 | 4,222,086 |
| Sep 18, 2023 | 9.88 | 9.89 | 9.71 | 9.85 | 9.85 | 7,331,752 |
| Sep 15, 2023 | 9.83 | 9.94 | 9.79 | 9.88 | 9.88 | 6,136,982 |
| Sep 14, 2023 | 9.78 | 9.85 | 9.73 | 9.78 | 9.78 | 3,759,656 |
| Sep 13, 2023 | 9.84 | 9.91 | 9.76 | 9.78 | 9.78 | 5,706,393 |
| Sep 12, 2023 | 9.87 | 9.93 | 9.80 | 9.84 | 9.84 | 7,481,787 |
| Sep 11, 2023 | 10.08 | 10.08 | 9.82 | 9.86 | 9.86 | 9,374,876 |
| Sep 8, 2023 | 9.87 | 10.08 | 9.74 | 10.01 | 10.01 | 9,919,260 |
| Sep 7, 2023 | 9.92 | 10.16 | 9.85 | 9.87 | 9.87 | 12,484,943 |
| Sep 6, 2023 | 9.75 | 9.90 | 9.65 | 9.87 | 9.87 | 8,631,496 |
| Sep 5, 2023 | 10.00 | 10.03 | 9.72 | 9.74 | 9.74 | 12,118,367 |
| Sep 4, 2023 | 10.25 | 10.25 | 10.01 | 10.05 | 10.05 | 8,903,496 |
| Sep 1, 2023 | 10.11 | 10.12 | 9.98 | 10.00 | 10.00 | 5,976,472 |
| Aug 31, 2023 | 10.41 | 10.51 | 9.98 | 9.99 | 9.99 | 9,342,468 |
| Aug 30, 2023 | 10.55 | 10.66 | 10.39 | 10.44 | 10.44 | 6,641,407 |
| Aug 29, 2023 | 10.39 | 10.58 | 10.27 | 10.56 | 10.56 | 11,271,919 |
| Aug 28, 2023 | 10.88 | 10.88 | 10.31 | 10.46 | 10.46 | 12,354,621 |
| Aug 25, 2023 | 10.14 | 10.19 | 10.02 | 10.07 | 10.07 | 5,969,232 |
| Aug 24, 2023 | 10.10 | 10.14 | 9.99 | 10.05 | 10.05 | 4,723,431 |
| Aug 23, 2023 | 10.22 | 10.23 | 10.08 | 10.08 | 10.08 | 3,815,528 |
| Aug 22, 2023 | 10.19 | 10.28 | 10.11 | 10.19 | 10.19 | 4,145,850 |
| Aug 21, 2023 | 10.25 | 10.36 | 10.16 | 10.17 | 10.17 | 7,487,254 |
| Aug 18, 2023 | 10.52 | 10.59 | 10.31 | 10.31 | 10.31 | 4,717,076 |
| Aug 17, 2023 | 10.56 | 10.62 | 10.42 | 10.52 | 10.52 | 5,845,469 |
| Aug 16, 2023 | 10.50 | 10.71 | 10.42 | 10.63 | 10.63 | 5,389,592 |
| Aug 15, 2023 | 10.61 | 10.69 | 10.43 | 10.56 | 10.56 | 6,148,129 |
| Aug 14, 2023 | 10.51 | 10.68 | 10.42 | 10.64 | 10.64 | 6,162,616 |
| Aug 11, 2023 | 10.86 | 10.93 | 10.65 | 10.69 | 10.69 | 7,535,102 |
| Aug 10, 2023 | 10.78 | 10.90 | 10.72 | 10.78 | 10.78 | 3,758,023 |
| Aug 9, 2023 | 10.76 | 10.87 | 10.71 | 10.81 | 10.81 | 5,910,207 |
| Aug 8, 2023 | 10.82 | 10.95 | 10.73 | 10.75 | 10.75 | 6,300,889 |
| Aug 7, 2023 | 10.92 | 10.96 | 10.78 | 10.87 | 10.87 | 9,540,750 |
| Aug 4, 2023 | 11.11 | 11.23 | 11.01 | 11.04 | 11.04 | 10,177,466 |
| Aug 3, 2023 | 10.96 | 11.08 | 10.81 | 11.06 | 11.06 | 10,489,010 |
| Aug 2, 2023 | 10.88 | 11.10 | 10.88 | 10.95 | 10.95 | 10,310,626 |
| Aug 1, 2023 | 10.87 | 10.99 | 10.70 | 10.89 | 10.89 | 11,016,783 |
| Jul 31, 2023 | 10.95 | 11.17 | 10.87 | 10.89 | 10.89 | 16,443,086 |
| Jul 28, 2023 | 10.65 | 10.98 | 10.65 | 10.95 | 10.95 | 11,213,976 |
| Jul 27, 2023 | 10.72 | 10.89 | 10.60 | 10.76 | 10.76 | 11,079,524 |
| Jul 26, 2023 | 10.59 | 10.83 | 10.51 | 10.75 | 10.75 | 13,013,053 |
| Jul 25, 2023 | 10.45 | 10.60 | 10.40 | 10.59 | 10.59 | 10,827,733 |
| Jul 24, 2023 | 10.39 | 10.47 | 10.30 | 10.39 | 10.39 | 6,146,187 |
| Jul 21, 2023 | 10.30 | 10.42 | 10.30 | 10.39 | 10.39 | 3,674,552 |
| Jul 20, 2023 | 10.31 | 10.40 | 10.23 | 10.35 | 10.35 | 5,183,517 |
| Jul 19, 2023 | 10.22 | 10.30 | 10.20 | 10.29 | 10.29 | 2,547,620 |
| Jul 18, 2023 | 10.16 | 10.28 | 10.10 | 10.27 | 10.27 | 3,672,301 |
| Jul 17, 2023 | 10.10 | 10.18 | 10.04 | 10.12 | 10.12 | 3,133,362 |
| Jul 14, 2023 | 10.26 | 10.28 | 10.14 | 10.18 | 10.18 | 2,592,942 |
| Jul 13, 2023 | 10.15 | 10.26 | 10.13 | 10.26 | 10.26 | 4,396,042 |
| Jul 12, 2023 | 10.36 | 10.36 | 10.16 | 10.18 | 10.18 | 4,034,506 |
| Jul 11, 2023 | 10.15 | 10.40 | 10.15 | 10.33 | 10.33 | 10,168,054 |
| Jul 10, 2023 | 10.06 | 10.15 | 10.04 | 10.13 | 10.13 | 3,123,775 |
| Jul 7, 2023 | 10.03 | 10.12 | 9.99 | 10.06 | 10.06 | 4,373,493 |
| Jul 6, 2023 | 10.03 | 10.07 | 9.95 | 10.01 | 10.01 | 3,329,244 |
| Jul 5, 2023 | 9.96 | 10.05 | 9.95 | 9.98 | 9.98 | 3,600,598 |
| Jul 4, 2023 | 9.95 | 9.98 | 9.87 | 9.96 | 9.96 | 3,472,550 |
| Jul 3, 2023 | 9.89 | 9.99 | 9.87 | 9.95 | 9.95 | 4,065,407 |
| Jun 30, 2023 | 9.97 | 10.05 | 9.87 | 9.87 | 9.87 | 4,998,604 |
| Jun 29, 2023 | 9.84 | 9.89 | 9.81 | 9.82 | 9.82 | 2,812,444 |
| Jun 28, 2023 | 9.77 | 9.88 | 9.71 | 9.87 | 9.87 | 4,500,293 |
| Jun 27, 2023 | 9.68 | 9.83 | 9.63 | 9.77 | 9.77 | 4,220,696 |
| Jun 26, 2023 | 9.86 | 9.87 | 9.61 | 9.62 | 9.62 | 7,202,358 |
| Jun 21, 2023 | 9.90 | 10.05 | 9.82 | 9.83 | 9.83 | 7,360,784 |
| Jun 20, 2023 | 10.06 | 10.07 | 9.92 | 9.94 | 9.94 | 5,994,932 |
| Jun 19, 2023 | 10.22 | 10.22 | 10.04 | 10.05 | 10.05 | 6,039,532 |
| Jun 16, 2023 | 10.36 | 10.38 | 10.22 | 10.22 | 10.22 | 4,488,554 |
| Jun 15, 2023 | 10.22 | 10.37 | 10.16 | 10.31 | 10.31 | 4,070,245 |
| Jun 14, 2023 | 10.38 | 10.43 | 10.19 | 10.22 | 10.22 | 4,171,937 |
| Jun 13, 2023 | 10.37 | 10.44 | 10.30 | 10.33 | 10.33 | 4,426,155 |
| Jun 12, 2023 | 10.50 | 10.53 | 10.31 | 10.34 | 10.34 | 6,659,979 |
| Jun 9, 2023 | 10.60 | 10.64 | 10.44 | 10.44 | 10.44 | 9,020,085 |
| Jun 8, 2023 | 10.44 | 10.65 | 10.33 | 10.53 | 10.53 | 10,933,111 |
| Jun 7, 2023 | 10.30 | 10.56 | 10.29 | 10.42 | 10.42 | 8,628,043 |
| Jun 6, 2023 | 10.35 | 10.51 | 10.25 | 10.29 | 10.29 | 8,116,744 |
| Jun 5, 2023 | 10.33 | 10.45 | 10.30 | 10.40 | 10.40 | 7,886,182 |
| Jun 2, 2023 | 10.20 | 10.34 | 10.15 | 10.32 | 10.32 | 8,462,740 |
| Jun 1, 2023 | 10.12 | 10.16 | 9.97 | 10.11 | 10.11 | 3,523,572 |
| May 31, 2023 | 10.17 | 10.27 | 10.05 | 10.13 | 10.13 | 3,605,532 |
| May 30, 2023 | 10.00 | 10.11 | 9.96 | 10.11 | 10.11 | 3,236,240 |
| May 29, 2023 | 9.91 | 10.15 | 9.91 | 10.06 | 10.06 | 3,754,305 |
| May 26, 2023 | 9.88 | 9.94 | 9.81 | 9.93 | 9.93 | 2,982,526 |
| May 25, 2023 | 0.14 Dividend | |||||
| May 25, 2023 | 9.95 | 9.98 | 9.79 | 9.88 | 9.88 | 4,614,243 |
| May 24, 2023 | 10.27 | 10.28 | 10.03 | 10.06 | 9.93 | 5,896,917 |
| May 23, 2023 | 10.18 | 10.35 | 10.14 | 10.28 | 10.14 | 5,053,257 |
| May 22, 2023 | 10.14 | 10.21 | 10.08 | 10.20 | 10.06 | 3,514,832 |
| May 19, 2023 | 10.26 | 10.26 | 10.14 | 10.14 | 10.00 | 3,896,276 |
| May 18, 2023 | 10.35 | 10.37 | 10.22 | 10.26 | 10.12 | 2,956,520 |
| May 17, 2023 | 10.31 | 10.34 | 10.21 | 10.32 | 10.18 | 3,244,772 |
| May 16, 2023 | 10.39 | 10.44 | 10.26 | 10.30 | 10.16 | 3,778,992 |
| May 15, 2023 | 10.35 | 10.44 | 10.21 | 10.38 | 10.24 | 6,698,384 |
| May 12, 2023 | 10.36 | 10.50 | 10.33 | 10.36 | 10.22 | 4,901,655 |
| May 11, 2023 | 10.30 | 10.48 | 10.27 | 10.36 | 10.22 | 5,479,665 |
| May 10, 2023 | 10.40 | 10.47 | 10.24 | 10.26 | 10.12 | 6,049,747 |
| May 9, 2023 | 10.34 | 10.60 | 10.26 | 10.44 | 10.30 | 10,561,047 |
| May 8, 2023 | 10.34 | 10.36 | 10.19 | 10.33 | 10.19 | 9,048,867 |
| May 5, 2023 | 10.15 | 10.34 | 10.10 | 10.34 | 10.20 | 9,016,981 |
| May 4, 2023 | 10.09 | 10.32 | 10.08 | 10.09 | 9.95 | 10,666,443 |
| Apr 28, 2023 | 10.05 | 10.14 | 10.02 | 10.09 | 9.95 | 3,825,280 |
| Apr 27, 2023 | 10.00 | 10.10 | 9.98 | 10.08 | 9.94 | 3,532,612 |
| Apr 26, 2023 | 9.93 | 10.01 | 9.88 | 9.97 | 9.84 | 3,349,718 |
| Apr 25, 2023 | 10.07 | 10.09 | 9.85 | 9.97 | 9.84 | 5,385,732 |
| Apr 24, 2023 | 10.10 | 10.16 | 10.02 | 10.03 | 9.90 | 3,719,000 |
| Apr 21, 2023 | 10.24 | 10.37 | 10.07 | 10.11 | 9.97 | 5,175,532 |
| Apr 20, 2023 | 10.18 | 10.21 | 10.09 | 10.20 | 10.06 | 3,993,836 |
| Apr 19, 2023 | 10.34 | 10.39 | 10.17 | 10.17 | 10.03 | 4,767,741 |