Shanghai - Delayed Quote • CNY
Shanghai Join Buy Co.,Ltd. (600838.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 | 6.31 | 6.41 | 6.26 | 6.40 | 6.40 | 6,993,631 |
Apr 25, 2024 | 6.26 | 6.33 | 6.21 | 6.31 | 6.31 | 5,399,042 |
Apr 24, 2024 | 6.22 | 6.27 | 6.17 | 6.26 | 6.26 | 4,483,102 |
Apr 23, 2024 | 6.21 | 6.30 | 6.21 | 6.23 | 6.23 | 5,082,400 |
Apr 22, 2024 | 6.16 | 6.26 | 6.05 | 6.25 | 6.25 | 7,093,245 |
Apr 19, 2024 | 6.26 | 6.30 | 6.16 | 6.17 | 6.17 | 8,261,954 |
Apr 18, 2024 | 6.38 | 6.43 | 6.27 | 6.31 | 6.31 | 10,836,169 |
Apr 17, 2024 | 6.22 | 6.51 | 6.21 | 6.44 | 6.44 | 12,707,301 |
Apr 16, 2024 | 6.75 | 6.75 | 6.22 | 6.22 | 6.22 | 19,505,700 |
Apr 15, 2024 | 7.07 | 7.15 | 6.55 | 6.91 | 6.91 | 21,547,500 |
Apr 12, 2024 | 7.20 | 7.30 | 7.06 | 7.07 | 7.07 | 17,400,397 |
Apr 11, 2024 | 7.10 | 7.31 | 7.03 | 7.26 | 7.26 | 31,452,097 |
Apr 10, 2024 | 6.70 | 7.43 | 6.61 | 7.21 | 7.21 | 35,991,428 |
Apr 9, 2024 | 6.52 | 6.77 | 6.46 | 6.76 | 6.76 | 14,714,981 |
Apr 8, 2024 | 6.64 | 6.73 | 6.51 | 6.52 | 6.52 | 6,646,607 |
Apr 3, 2024 | 6.58 | 6.71 | 6.55 | 6.68 | 6.68 | 8,734,035 |
Apr 2, 2024 | 6.59 | 6.64 | 6.54 | 6.60 | 6.60 | 6,716,177 |
Apr 1, 2024 | 6.46 | 6.63 | 6.46 | 6.59 | 6.59 | 7,557,821 |
Mar 29, 2024 | 6.39 | 6.43 | 6.35 | 6.45 | 6.45 | 2,223,100 |
Mar 28, 2024 | 6.29 | 6.43 | 6.28 | 6.37 | 6.37 | 5,020,900 |
Mar 27, 2024 | 6.37 | 6.43 | 6.29 | 6.29 | 6.29 | 5,494,500 |
Mar 26, 2024 | 6.42 | 6.48 | 6.31 | 6.42 | 6.42 | 6,306,700 |
Mar 25, 2024 | 6.57 | 6.61 | 6.42 | 6.43 | 6.43 | 9,779,982 |
Mar 22, 2024 | 6.69 | 6.70 | 6.52 | 6.60 | 6.60 | 7,900,950 |
Mar 21, 2024 | 6.66 | 6.73 | 6.62 | 6.71 | 6.71 | 9,100,325 |
Mar 20, 2024 | 6.61 | 6.66 | 6.60 | 6.66 | 6.66 | 6,105,100 |
Mar 19, 2024 | 6.65 | 6.71 | 6.60 | 6.61 | 6.61 | 7,376,779 |
Mar 18, 2024 | 6.60 | 6.65 | 6.58 | 6.65 | 6.65 | 8,052,460 |
Mar 15, 2024 | 6.50 | 6.61 | 6.49 | 6.60 | 6.60 | 5,556,327 |
Mar 14, 2024 | 6.58 | 6.66 | 6.48 | 6.56 | 6.56 | 8,089,640 |
Mar 13, 2024 | 6.64 | 6.64 | 6.54 | 6.59 | 6.59 | 9,442,398 |
Mar 12, 2024 | 6.53 | 6.70 | 6.50 | 6.69 | 6.69 | 13,268,583 |
Mar 11, 2024 | 6.51 | 6.55 | 6.44 | 6.55 | 6.55 | 7,281,332 |
Mar 8, 2024 | 6.51 | 6.53 | 6.38 | 6.48 | 6.48 | 6,027,076 |
Mar 7, 2024 | 6.40 | 6.59 | 6.40 | 6.49 | 6.49 | 10,363,712 |
Mar 6, 2024 | 6.34 | 6.45 | 6.31 | 6.40 | 6.40 | 5,909,355 |
Mar 5, 2024 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | 7,357,447 |
Mar 4, 2024 | 6.57 | 6.61 | 6.43 | 6.49 | 6.49 | 10,324,941 |
Mar 1, 2024 | 6.65 | 6.69 | 6.55 | 6.62 | 6.62 | 10,771,900 |
Feb 29, 2024 | 6.51 | 6.69 | 6.46 | 6.69 | 6.69 | 14,830,713 |
Feb 28, 2024 | 6.83 | 7.01 | 6.59 | 6.59 | 6.59 | 19,954,421 |
Feb 27, 2024 | 6.70 | 6.90 | 6.66 | 6.86 | 6.86 | 16,485,116 |
Feb 26, 2024 | 6.74 | 6.79 | 6.67 | 6.71 | 6.71 | 11,800,692 |
Feb 23, 2024 | 6.72 | 6.84 | 6.63 | 6.78 | 6.78 | 14,570,190 |
Feb 22, 2024 | 6.70 | 6.77 | 6.59 | 6.76 | 6.76 | 12,643,383 |
Feb 21, 2024 | 6.52 | 6.79 | 6.47 | 6.70 | 6.70 | 17,648,200 |
Feb 20, 2024 | 6.57 | 6.69 | 6.43 | 6.60 | 6.60 | 12,711,784 |
Feb 19, 2024 | 6.39 | 6.74 | 6.36 | 6.67 | 6.67 | 16,535,485 |
Feb 8, 2024 | 6.00 | 6.45 | 5.99 | 6.35 | 6.35 | 15,528,078 |
Feb 7, 2024 | 6.28 | 6.29 | 5.91 | 5.99 | 5.99 | 16,735,263 |
Feb 6, 2024 | 6.27 | 6.45 | 5.81 | 6.21 | 6.21 | 30,684,853 |
Feb 5, 2024 | 7.39 | 7.39 | 6.46 | 6.46 | 6.46 | 28,605,023 |
Feb 2, 2024 | 6.56 | 7.18 | 6.53 | 7.18 | 7.18 | 18,898,795 |
Feb 1, 2024 | 6.67 | 6.73 | 6.20 | 6.53 | 6.53 | 19,264,239 |
Jan 31, 2024 | 7.38 | 7.38 | 6.65 | 6.67 | 6.67 | 20,379,737 |
Jan 30, 2024 | 7.80 | 7.95 | 7.31 | 7.39 | 7.39 | 18,974,360 |
Jan 29, 2024 | 8.04 | 8.14 | 7.85 | 7.86 | 7.86 | 17,796,599 |
Jan 26, 2024 | 7.71 | 8.26 | 7.70 | 8.09 | 8.09 | 36,343,492 |
Jan 25, 2024 | 7.36 | 7.76 | 7.25 | 7.75 | 7.75 | 24,788,426 |
Jan 24, 2024 | 6.97 | 7.37 | 6.97 | 7.32 | 7.32 | 21,784,096 |
Jan 23, 2024 | 6.50 | 7.04 | 6.39 | 6.87 | 6.87 | 12,957,656 |
Jan 22, 2024 | 7.15 | 7.15 | 6.48 | 6.56 | 6.56 | 16,503,174 |
Jan 19, 2024 | 7.26 | 7.38 | 7.16 | 7.17 | 7.17 | 8,895,551 |
Jan 18, 2024 | 7.55 | 7.58 | 7.05 | 7.31 | 7.31 | 18,347,714 |
Jan 17, 2024 | 7.93 | 7.94 | 7.58 | 7.58 | 7.58 | 18,178,622 |
Jan 16, 2024 | 8.25 | 8.26 | 7.65 | 8.04 | 8.04 | 30,560,651 |
Jan 15, 2024 | 7.93 | 8.40 | 7.80 | 8.36 | 8.36 | 35,889,079 |
Jan 12, 2024 | 8.05 | 8.16 | 7.91 | 8.01 | 8.01 | 16,719,565 |
Jan 11, 2024 | 8.15 | 8.17 | 8.00 | 8.08 | 8.08 | 17,728,681 |
Jan 10, 2024 | 8.00 | 8.24 | 7.91 | 8.23 | 8.23 | 26,320,175 |
Jan 9, 2024 | 7.65 | 8.15 | 7.62 | 8.04 | 8.04 | 20,231,677 |
Jan 8, 2024 | 7.63 | 7.82 | 7.58 | 7.68 | 7.68 | 9,273,918 |
Jan 5, 2024 | 7.91 | 7.92 | 7.58 | 7.62 | 7.62 | 10,765,819 |
Jan 4, 2024 | 7.90 | 7.97 | 7.83 | 7.90 | 7.90 | 8,959,181 |
Jan 3, 2024 | 7.94 | 8.08 | 7.84 | 7.97 | 7.97 | 13,224,859 |
Jan 2, 2024 | 7.88 | 7.96 | 7.78 | 7.93 | 7.93 | 10,097,589 |
Dec 29, 2023 | 7.67 | 7.93 | 7.65 | 7.87 | 7.87 | 12,424,700 |
Dec 28, 2023 | 7.68 | 7.78 | 7.56 | 7.74 | 7.74 | 12,956,277 |
Dec 27, 2023 | 7.38 | 7.88 | 7.36 | 7.83 | 7.83 | 18,451,588 |
Dec 26, 2023 | 7.64 | 7.70 | 7.41 | 7.44 | 7.44 | 9,552,069 |
Dec 25, 2023 | 7.85 | 7.88 | 7.55 | 7.60 | 7.60 | 11,290,565 |
Dec 22, 2023 | 8.12 | 8.21 | 7.76 | 7.84 | 7.84 | 21,597,877 |
Dec 21, 2023 | 8.14 | 8.27 | 8.05 | 8.18 | 8.18 | 18,725,464 |
Dec 20, 2023 | 8.21 | 8.38 | 8.00 | 8.08 | 8.08 | 19,691,654 |
Dec 19, 2023 | 8.37 | 8.47 | 8.04 | 8.17 | 8.17 | 27,116,170 |
Dec 18, 2023 | 8.18 | 8.57 | 8.03 | 8.42 | 8.42 | 38,526,469 |
Dec 15, 2023 | 8.03 | 8.65 | 7.92 | 8.36 | 8.36 | 49,667,445 |
Dec 14, 2023 | 7.81 | 8.21 | 7.77 | 8.08 | 8.08 | 38,034,712 |
Dec 13, 2023 | 7.73 | 8.30 | 7.69 | 7.81 | 7.81 | 29,187,083 |
Dec 12, 2023 | 7.45 | 7.60 | 7.43 | 7.59 | 7.59 | 11,683,189 |
Dec 11, 2023 | 7.36 | 7.43 | 7.26 | 7.40 | 7.40 | 11,177,401 |
Dec 8, 2023 | 7.66 | 7.70 | 7.37 | 7.40 | 7.40 | 13,412,743 |
Dec 7, 2023 | 7.70 | 7.73 | 7.57 | 7.64 | 7.64 | 9,547,000 |
Dec 6, 2023 | 7.61 | 7.79 | 7.61 | 7.73 | 7.73 | 11,787,111 |
Dec 5, 2023 | 7.89 | 7.96 | 7.71 | 7.73 | 7.73 | 18,109,897 |
Dec 4, 2023 | 8.07 | 8.18 | 7.89 | 7.91 | 7.91 | 15,749,070 |
Dec 1, 2023 | 8.04 | 8.28 | 8.01 | 8.07 | 8.07 | 25,148,188 |
Nov 30, 2023 | 7.90 | 8.12 | 7.83 | 8.08 | 8.08 | 26,001,688 |
Nov 29, 2023 | 8.08 | 8.09 | 7.89 | 7.90 | 7.90 | 16,824,221 |
Nov 28, 2023 | 8.07 | 8.25 | 8.01 | 8.11 | 8.11 | 16,089,236 |
Nov 27, 2023 | 8.22 | 8.26 | 8.00 | 8.07 | 8.07 | 21,206,622 |
Nov 24, 2023 | 8.33 | 8.44 | 8.20 | 8.22 | 8.22 | 29,967,472 |
Nov 23, 2023 | 8.31 | 8.61 | 8.26 | 8.33 | 8.33 | 47,453,082 |
Nov 22, 2023 | 8.04 | 8.92 | 8.04 | 8.51 | 8.51 | 63,958,710 |
Nov 21, 2023 | 7.82 | 8.15 | 7.77 | 8.11 | 8.11 | 33,455,764 |
Nov 20, 2023 | 7.73 | 7.90 | 7.68 | 7.83 | 7.83 | 16,816,324 |
Nov 17, 2023 | 7.54 | 7.82 | 7.50 | 7.73 | 7.73 | 18,612,905 |
Nov 16, 2023 | 7.52 | 7.70 | 7.48 | 7.57 | 7.57 | 9,655,212 |
Nov 15, 2023 | 7.55 | 7.58 | 7.43 | 7.52 | 7.52 | 7,434,897 |
Nov 14, 2023 | 7.55 | 7.57 | 7.47 | 7.53 | 7.53 | 7,148,415 |
Nov 13, 2023 | 7.49 | 7.60 | 7.45 | 7.59 | 7.59 | 8,456,601 |
Nov 10, 2023 | 7.54 | 7.54 | 7.37 | 7.50 | 7.50 | 8,913,934 |
Nov 9, 2023 | 7.75 | 7.82 | 7.47 | 7.54 | 7.54 | 14,226,560 |
Nov 8, 2023 | 7.68 | 7.78 | 7.59 | 7.75 | 7.75 | 12,196,017 |
Nov 7, 2023 | 7.69 | 7.70 | 7.55 | 7.66 | 7.66 | 11,506,600 |
Nov 6, 2023 | 7.49 | 7.76 | 7.45 | 7.69 | 7.69 | 17,820,483 |
Nov 3, 2023 | 7.34 | 7.68 | 7.33 | 7.45 | 7.45 | 11,318,071 |
Nov 2, 2023 | 7.44 | 7.46 | 7.28 | 7.32 | 7.32 | 7,629,029 |
Nov 1, 2023 | 7.54 | 7.55 | 7.38 | 7.44 | 7.44 | 8,021,006 |
Oct 31, 2023 | 7.54 | 7.64 | 7.37 | 7.53 | 7.53 | 13,252,027 |
Oct 30, 2023 | 7.45 | 7.68 | 7.43 | 7.56 | 7.56 | 15,768,970 |
Oct 27, 2023 | 7.26 | 7.54 | 7.26 | 7.50 | 7.50 | 15,994,750 |
Oct 26, 2023 | 7.38 | 7.40 | 7.16 | 7.32 | 7.32 | 13,880,560 |
Oct 25, 2023 | 7.21 | 7.57 | 7.20 | 7.43 | 7.43 | 20,232,154 |
Oct 24, 2023 | 7.04 | 7.41 | 7.04 | 7.25 | 7.25 | 15,371,831 |
Oct 23, 2023 | 7.10 | 7.27 | 7.01 | 7.12 | 7.12 | 11,916,320 |
Oct 20, 2023 | 7.10 | 7.17 | 6.97 | 7.10 | 7.10 | 12,222,030 |
Oct 19, 2023 | 7.50 | 7.50 | 6.95 | 7.11 | 7.11 | 24,311,631 |
Oct 18, 2023 | 7.54 | 7.58 | 7.38 | 7.50 | 7.50 | 16,645,693 |
Oct 17, 2023 | 7.73 | 7.78 | 7.56 | 7.67 | 7.67 | 22,179,389 |
Oct 16, 2023 | 7.51 | 7.98 | 7.50 | 7.83 | 7.83 | 39,381,814 |
Oct 13, 2023 | 7.53 | 7.65 | 7.33 | 7.56 | 7.56 | 20,897,790 |
Oct 12, 2023 | 7.47 | 7.73 | 7.43 | 7.54 | 7.54 | 23,263,400 |
Oct 11, 2023 | 7.54 | 7.62 | 7.39 | 7.47 | 7.47 | 21,842,463 |
Oct 10, 2023 | 7.14 | 7.83 | 7.12 | 7.63 | 7.63 | 37,364,770 |
Oct 9, 2023 | 7.47 | 7.48 | 7.11 | 7.16 | 7.16 | 21,631,270 |
Sep 28, 2023 | 7.02 | 7.74 | 7.02 | 7.40 | 7.40 | 30,982,592 |
Sep 27, 2023 | 7.08 | 7.19 | 7.01 | 7.04 | 7.04 | 11,731,201 |
Sep 26, 2023 | 7.28 | 7.30 | 7.09 | 7.10 | 7.10 | 12,760,445 |
Sep 25, 2023 | 7.21 | 7.39 | 7.18 | 7.30 | 7.30 | 16,828,063 |
Sep 22, 2023 | 7.13 | 7.39 | 7.03 | 7.26 | 7.26 | 22,038,115 |
Sep 21, 2023 | 7.30 | 7.36 | 7.18 | 7.22 | 7.22 | 16,232,232 |
Sep 20, 2023 | 7.52 | 7.52 | 7.25 | 7.27 | 7.27 | 20,900,676 |
Sep 19, 2023 | 7.54 | 7.66 | 7.48 | 7.61 | 7.61 | 28,668,375 |
Sep 18, 2023 | 7.51 | 7.82 | 7.40 | 7.69 | 7.69 | 56,799,928 |
Sep 15, 2023 | 6.77 | 7.45 | 6.77 | 7.45 | 7.45 | 46,900,568 |
Sep 14, 2023 | 6.86 | 6.87 | 6.70 | 6.77 | 6.77 | 7,124,600 |
Sep 13, 2023 | 6.87 | 6.92 | 6.79 | 6.85 | 6.85 | 6,274,532 |
Sep 12, 2023 | 6.88 | 6.95 | 6.84 | 6.90 | 6.90 | 7,803,778 |
Sep 11, 2023 | 6.79 | 6.94 | 6.71 | 6.92 | 6.92 | 12,459,819 |
Sep 8, 2023 | 6.97 | 6.97 | 6.67 | 6.77 | 6.77 | 17,040,394 |
Sep 7, 2023 | 7.15 | 7.15 | 6.91 | 6.94 | 6.94 | 17,232,623 |
Sep 6, 2023 | 7.25 | 7.34 | 7.10 | 7.14 | 7.14 | 18,580,986 |
Sep 5, 2023 | 7.41 | 7.50 | 7.25 | 7.31 | 7.31 | 17,851,886 |
Sep 4, 2023 | 7.39 | 7.51 | 7.17 | 7.46 | 7.46 | 31,334,728 |
Sep 1, 2023 | 7.21 | 7.64 | 7.16 | 7.57 | 7.57 | 47,447,042 |
Aug 31, 2023 | 7.36 | 7.36 | 6.97 | 7.14 | 7.14 | 19,804,447 |
Aug 30, 2023 | 7.33 | 7.45 | 7.24 | 7.31 | 7.31 | 17,347,340 |
Aug 29, 2023 | 7.05 | 7.59 | 7.05 | 7.41 | 7.41 | 29,634,767 |
Aug 28, 2023 | 7.71 | 7.71 | 7.10 | 7.16 | 7.16 | 28,094,563 |
Aug 25, 2023 | 7.37 | 7.45 | 7.18 | 7.24 | 7.24 | 25,270,601 |
Aug 24, 2023 | 7.50 | 7.60 | 7.36 | 7.45 | 7.45 | 49,364,828 |
Aug 23, 2023 | 7.15 | 7.80 | 7.02 | 7.80 | 7.80 | 38,086,731 |
Aug 22, 2023 | 7.43 | 7.47 | 6.95 | 7.09 | 7.09 | 28,837,146 |
Aug 21, 2023 | 7.60 | 7.69 | 7.24 | 7.30 | 7.30 | 35,996,799 |
Aug 18, 2023 | 0.04 Dividend | |||||
Aug 18, 2023 | 8.15 | 8.15 | 7.55 | 7.61 | 7.61 | 62,055,528 |
Aug 17, 2023 | 6.95 | 7.65 | 6.91 | 7.65 | 7.61 | 18,867,972 |
Aug 16, 2023 | 6.98 | 7.07 | 6.86 | 6.95 | 6.91 | 5,653,800 |
Aug 15, 2023 | 6.87 | 7.16 | 6.87 | 7.00 | 6.96 | 10,192,500 |
Aug 14, 2023 | 6.75 | 6.89 | 6.70 | 6.87 | 6.83 | 5,332,500 |
Aug 11, 2023 | 6.92 | 6.92 | 6.74 | 6.76 | 6.72 | 6,273,206 |
Aug 10, 2023 | 6.90 | 6.96 | 6.86 | 6.91 | 6.87 | 4,122,362 |
Aug 9, 2023 | 7.06 | 7.09 | 6.91 | 6.93 | 6.89 | 5,064,345 |
Aug 8, 2023 | 7.18 | 7.21 | 7.03 | 7.05 | 7.01 | 5,378,356 |
Aug 7, 2023 | 7.24 | 7.37 | 7.14 | 7.18 | 7.14 | 7,152,356 |
Aug 4, 2023 | 7.40 | 7.52 | 7.22 | 7.24 | 7.20 | 9,205,584 |
Aug 3, 2023 | 7.33 | 7.33 | 7.14 | 7.27 | 7.23 | 9,331,274 |
Aug 2, 2023 | 7.29 | 7.47 | 7.25 | 7.33 | 7.29 | 11,852,208 |
Aug 1, 2023 | 7.38 | 7.50 | 7.30 | 7.35 | 7.31 | 19,095,019 |
Jul 31, 2023 | 7.10 | 7.55 | 7.05 | 7.49 | 7.45 | 20,610,019 |
Jul 28, 2023 | 6.91 | 7.09 | 6.91 | 7.07 | 7.03 | 6,695,492 |
Jul 27, 2023 | 6.98 | 7.01 | 6.92 | 6.95 | 6.91 | 3,308,300 |
Jul 26, 2023 | 6.94 | 7.01 | 6.93 | 7.00 | 6.96 | 3,979,500 |
Jul 25, 2023 | 7.00 | 7.04 | 6.93 | 6.95 | 6.91 | 4,406,064 |
Jul 24, 2023 | 6.94 | 7.04 | 6.87 | 6.96 | 6.92 | 4,272,900 |
Jul 21, 2023 | 6.98 | 7.05 | 6.92 | 6.95 | 6.91 | 6,945,064 |
Jul 20, 2023 | 6.94 | 7.08 | 6.94 | 6.96 | 6.92 | 9,962,092 |
Jul 19, 2023 | 6.88 | 7.00 | 6.87 | 6.96 | 6.92 | 5,820,200 |
Jul 18, 2023 | 6.71 | 6.91 | 6.64 | 6.89 | 6.85 | 7,211,800 |
Jul 17, 2023 | 6.62 | 6.71 | 6.56 | 6.71 | 6.67 | 3,710,620 |
Jul 14, 2023 | 6.70 | 6.73 | 6.61 | 6.63 | 6.60 | 3,427,700 |
Jul 13, 2023 | 6.60 | 6.67 | 6.55 | 6.62 | 6.59 | 2,774,400 |
Jul 12, 2023 | 6.67 | 6.69 | 6.56 | 6.56 | 6.53 | 4,586,218 |
Jul 11, 2023 | 6.70 | 6.70 | 6.62 | 6.67 | 6.64 | 2,792,501 |
Jul 10, 2023 | 6.65 | 6.75 | 6.62 | 6.68 | 6.65 | 3,524,300 |
Jul 7, 2023 | 6.59 | 6.66 | 6.53 | 6.63 | 6.60 | 3,882,102 |
Jul 6, 2023 | 6.70 | 6.70 | 6.56 | 6.58 | 6.55 | 4,597,171 |
Jul 5, 2023 | 6.60 | 6.70 | 6.58 | 6.67 | 6.64 | 5,538,901 |
Jul 4, 2023 | 6.54 | 6.64 | 6.50 | 6.62 | 6.59 | 4,198,367 |
Jul 3, 2023 | 6.39 | 6.57 | 6.37 | 6.57 | 6.54 | 5,986,610 |
Jun 30, 2023 | 6.37 | 6.43 | 6.33 | 6.39 | 6.36 | 3,403,143 |
Jun 29, 2023 | 6.29 | 6.44 | 6.28 | 6.35 | 6.32 | 4,977,567 |
Jun 28, 2023 | 6.27 | 6.33 | 6.17 | 6.31 | 6.28 | 4,385,510 |
Jun 27, 2023 | 6.20 | 6.28 | 6.17 | 6.28 | 6.25 | 5,257,033 |
Jun 26, 2023 | 6.27 | 6.32 | 6.15 | 6.17 | 6.14 | 5,837,852 |
Jun 21, 2023 | 6.40 | 6.43 | 6.26 | 6.29 | 6.26 | 5,655,831 |
Jun 20, 2023 | 6.60 | 6.63 | 6.38 | 6.40 | 6.37 | 7,626,401 |
Jun 19, 2023 | 6.79 | 6.83 | 6.60 | 6.61 | 6.58 | 7,708,900 |
Jun 16, 2023 | 6.91 | 6.96 | 6.79 | 6.81 | 6.77 | 6,766,201 |
Jun 15, 2023 | 7.01 | 7.09 | 6.80 | 6.88 | 6.84 | 12,860,570 |
Jun 14, 2023 | 6.90 | 7.12 | 6.82 | 7.05 | 7.01 | 17,815,290 |
Jun 13, 2023 | 6.78 | 7.01 | 6.77 | 6.88 | 6.84 | 13,259,013 |
Jun 12, 2023 | 6.75 | 6.88 | 6.56 | 6.83 | 6.79 | 15,189,661 |
Jun 9, 2023 | 6.50 | 6.92 | 6.47 | 6.78 | 6.74 | 21,818,923 |
Jun 8, 2023 | 6.40 | 6.70 | 6.29 | 6.60 | 6.57 | 15,944,364 |
Jun 7, 2023 | 6.26 | 6.43 | 6.20 | 6.43 | 6.40 | 7,086,912 |
Jun 6, 2023 | 6.35 | 6.40 | 6.23 | 6.26 | 6.23 | 3,745,300 |
Jun 5, 2023 | 6.20 | 6.34 | 6.19 | 6.32 | 6.29 | 4,466,515 |
Jun 2, 2023 | 6.13 | 6.24 | 6.13 | 6.22 | 6.19 | 3,703,742 |
Jun 1, 2023 | 6.11 | 6.17 | 6.06 | 6.14 | 6.11 | 3,312,258 |
May 31, 2023 | 6.08 | 6.12 | 6.06 | 6.11 | 6.08 | 2,532,674 |
May 30, 2023 | 6.13 | 6.15 | 6.00 | 6.08 | 6.05 | 5,403,904 |
May 29, 2023 | 6.19 | 6.23 | 6.13 | 6.13 | 6.10 | 3,094,200 |
May 26, 2023 | 6.24 | 6.25 | 6.11 | 6.19 | 6.16 | 4,389,800 |
May 25, 2023 | 6.48 | 6.48 | 6.15 | 6.25 | 6.22 | 8,187,620 |
May 24, 2023 | 6.54 | 6.54 | 6.44 | 6.47 | 6.44 | 2,851,301 |
May 23, 2023 | 6.60 | 6.62 | 6.50 | 6.52 | 6.49 | 2,411,902 |
May 22, 2023 | 6.61 | 6.66 | 6.59 | 6.62 | 6.59 | 2,363,700 |
May 19, 2023 | 6.70 | 6.70 | 6.57 | 6.64 | 6.61 | 2,523,100 |
May 18, 2023 | 6.69 | 6.72 | 6.65 | 6.70 | 6.66 | 2,298,776 |
May 17, 2023 | 6.68 | 6.72 | 6.60 | 6.69 | 6.66 | 3,104,301 |
May 16, 2023 | 6.77 | 6.77 | 6.64 | 6.67 | 6.64 | 2,723,757 |
May 15, 2023 | 6.77 | 6.79 | 6.62 | 6.74 | 6.70 | 3,794,656 |
May 12, 2023 | 6.73 | 6.81 | 6.70 | 6.77 | 6.73 | 4,661,077 |
May 11, 2023 | 6.69 | 6.76 | 6.64 | 6.73 | 6.69 | 2,965,601 |
May 10, 2023 | 6.68 | 6.72 | 6.63 | 6.67 | 6.64 | 2,480,993 |
May 9, 2023 | 6.69 | 6.75 | 6.58 | 6.66 | 6.63 | 3,779,801 |
May 8, 2023 | 6.72 | 6.74 | 6.64 | 6.69 | 6.66 | 3,930,293 |
May 5, 2023 | 6.66 | 6.68 | 6.59 | 6.65 | 6.62 | 4,582,611 |
May 4, 2023 | 6.52 | 6.67 | 6.48 | 6.65 | 6.62 | 5,359,686 |
Apr 28, 2023 | 6.33 | 6.53 | 6.33 | 6.53 | 6.50 | 4,668,371 |
Apr 27, 2023 | 6.27 | 6.37 | 6.23 | 6.33 | 6.30 | 3,668,635 |
Apr 26, 2023 | 6.15 | 6.27 | 6.14 | 6.25 | 6.22 | 2,936,167 |