Shanghai - Delayed Quote • CNY
Sanjiang Shopping Club Co.,Ltd (601116.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 25, 2024 | 8.25 | 8.37 | 8.22 | 8.31 | 8.31 | 3,981,400 |
Apr 24, 2024 | 8.25 | 8.33 | 8.16 | 8.33 | 8.33 | 3,788,200 |
Apr 23, 2024 | 8.14 | 8.30 | 8.12 | 8.24 | 8.24 | 3,520,500 |
Apr 22, 2024 | 8.10 | 8.21 | 7.90 | 8.15 | 8.15 | 4,018,500 |
Apr 19, 2024 | 8.26 | 8.38 | 8.11 | 8.12 | 8.12 | 4,993,800 |
Apr 18, 2024 | 8.72 | 8.75 | 8.29 | 8.30 | 8.30 | 7,374,100 |
Apr 17, 2024 | 7.91 | 8.54 | 7.91 | 8.54 | 8.54 | 11,788,473 |
Apr 16, 2024 | 8.49 | 8.49 | 7.76 | 7.76 | 7.76 | 12,057,262 |
Apr 15, 2024 | 9.38 | 9.38 | 8.56 | 8.62 | 8.62 | 14,404,544 |
Apr 12, 2024 | 9.86 | 9.88 | 9.42 | 9.51 | 9.51 | 12,168,491 |
Apr 11, 2024 | 9.88 | 9.97 | 9.78 | 9.89 | 9.89 | 16,173,062 |
Apr 10, 2024 | 9.50 | 10.20 | 9.35 | 10.08 | 10.08 | 22,875,899 |
Apr 9, 2024 | 9.18 | 9.76 | 9.13 | 9.59 | 9.59 | 11,569,026 |
Apr 8, 2024 | 9.32 | 9.33 | 9.11 | 9.15 | 9.15 | 4,957,707 |
Apr 3, 2024 | 9.14 | 9.49 | 9.14 | 9.38 | 9.38 | 8,304,016 |
Apr 2, 2024 | 9.29 | 9.29 | 9.08 | 9.17 | 9.17 | 3,421,200 |
Apr 1, 2024 | 8.92 | 9.25 | 8.92 | 9.25 | 9.25 | 4,448,282 |
Mar 29, 2024 | 8.90 | 9.04 | 8.88 | 8.93 | 8.93 | 1,566,540 |
Mar 28, 2024 | 8.83 | 9.05 | 8.75 | 8.97 | 8.97 | 4,725,419 |
Mar 27, 2024 | 9.09 | 9.20 | 8.79 | 8.79 | 8.79 | 4,859,881 |
Mar 26, 2024 | 9.15 | 9.27 | 8.90 | 9.07 | 9.07 | 4,850,774 |
Mar 25, 2024 | 9.46 | 9.50 | 9.20 | 9.20 | 9.20 | 5,380,900 |
Mar 22, 2024 | 9.53 | 9.67 | 9.41 | 9.53 | 9.53 | 6,170,238 |
Mar 21, 2024 | 9.46 | 9.63 | 9.40 | 9.58 | 9.58 | 6,975,268 |
Mar 20, 2024 | 9.42 | 9.48 | 9.35 | 9.48 | 9.48 | 4,507,500 |
Mar 19, 2024 | 9.50 | 9.55 | 9.38 | 9.41 | 9.41 | 4,826,300 |
Mar 18, 2024 | 9.30 | 9.47 | 9.27 | 9.47 | 9.47 | 6,881,574 |
Mar 15, 2024 | 9.15 | 9.40 | 9.15 | 9.35 | 9.35 | 5,831,838 |
Mar 14, 2024 | 9.21 | 9.36 | 9.11 | 9.21 | 9.21 | 4,823,200 |
Mar 13, 2024 | 9.32 | 9.34 | 9.17 | 9.28 | 9.28 | 4,987,400 |
Mar 12, 2024 | 9.27 | 9.34 | 9.16 | 9.32 | 9.32 | 7,260,400 |
Mar 11, 2024 | 9.02 | 9.24 | 9.01 | 9.21 | 9.21 | 6,593,300 |
Mar 8, 2024 | 9.13 | 9.15 | 8.89 | 9.01 | 9.01 | 6,197,600 |
Mar 7, 2024 | 9.12 | 9.46 | 9.00 | 9.21 | 9.21 | 9,613,250 |
Mar 6, 2024 | 8.97 | 9.09 | 8.92 | 9.04 | 9.04 | 3,386,800 |
Mar 5, 2024 | 9.14 | 9.16 | 8.95 | 8.97 | 8.97 | 4,241,000 |
Mar 4, 2024 | 9.12 | 9.20 | 8.96 | 9.17 | 9.17 | 4,365,800 |
Mar 1, 2024 | 9.14 | 9.24 | 9.04 | 9.16 | 9.16 | 4,535,870 |
Feb 29, 2024 | 8.77 | 9.15 | 8.77 | 9.11 | 9.11 | 6,036,978 |
Feb 28, 2024 | 9.58 | 9.67 | 8.80 | 8.89 | 8.89 | 11,328,941 |
Feb 27, 2024 | 9.16 | 9.66 | 9.12 | 9.62 | 9.62 | 10,136,137 |
Feb 26, 2024 | 9.15 | 9.44 | 9.01 | 9.25 | 9.25 | 7,208,800 |
Feb 23, 2024 | 8.96 | 9.22 | 8.88 | 9.14 | 9.14 | 7,134,916 |
Feb 22, 2024 | 8.75 | 9.01 | 8.73 | 8.95 | 8.95 | 5,819,977 |
Feb 21, 2024 | 8.71 | 9.07 | 8.61 | 8.86 | 8.86 | 8,559,989 |
Feb 20, 2024 | 8.70 | 8.82 | 8.52 | 8.74 | 8.74 | 5,875,858 |
Feb 19, 2024 | 8.55 | 8.99 | 8.53 | 8.84 | 8.84 | 8,370,400 |
Feb 8, 2024 | 8.07 | 8.53 | 8.04 | 8.50 | 8.50 | 8,192,487 |
Feb 7, 2024 | 8.02 | 8.25 | 7.78 | 7.98 | 7.98 | 6,807,705 |
Feb 6, 2024 | 7.67 | 8.25 | 7.14 | 8.03 | 8.03 | 8,349,557 |
Feb 5, 2024 | 8.55 | 8.55 | 7.70 | 7.72 | 7.72 | 10,140,518 |
Feb 2, 2024 | 8.93 | 9.12 | 8.17 | 8.56 | 8.56 | 9,005,974 |
Feb 1, 2024 | 8.92 | 9.18 | 8.58 | 8.94 | 8.94 | 8,086,900 |
Jan 31, 2024 | 9.65 | 9.67 | 8.81 | 8.94 | 8.94 | 10,371,356 |
Jan 30, 2024 | 10.08 | 10.10 | 9.65 | 9.65 | 9.65 | 7,255,366 |
Jan 29, 2024 | 10.67 | 10.75 | 10.06 | 10.12 | 10.12 | 12,272,700 |
Jan 26, 2024 | 10.80 | 11.00 | 10.57 | 10.66 | 10.66 | 15,091,233 |
Jan 25, 2024 | 10.44 | 11.44 | 10.30 | 10.91 | 10.91 | 26,317,837 |
Jan 24, 2024 | 10.00 | 10.40 | 9.80 | 10.40 | 10.40 | 10,065,880 |
Jan 23, 2024 | 9.25 | 9.48 | 8.97 | 9.45 | 9.45 | 5,833,069 |
Jan 22, 2024 | 9.91 | 9.99 | 9.03 | 9.26 | 9.26 | 6,651,300 |
Jan 19, 2024 | 10.01 | 10.12 | 9.83 | 9.91 | 9.91 | 4,828,100 |
Jan 18, 2024 | 10.07 | 10.08 | 9.55 | 9.93 | 9.93 | 8,489,752 |
Jan 17, 2024 | 10.59 | 10.59 | 10.13 | 10.14 | 10.14 | 6,359,700 |
Jan 16, 2024 | 10.88 | 10.96 | 10.48 | 10.62 | 10.62 | 7,032,866 |
Jan 15, 2024 | 10.63 | 11.08 | 10.57 | 10.87 | 10.87 | 8,443,866 |
Jan 12, 2024 | 10.96 | 11.10 | 10.66 | 10.76 | 10.76 | 9,669,552 |
Jan 11, 2024 | 11.15 | 11.16 | 10.90 | 11.11 | 11.11 | 12,173,517 |
Jan 10, 2024 | 10.78 | 11.32 | 10.53 | 11.31 | 11.31 | 14,827,806 |
Jan 9, 2024 | 10.70 | 10.87 | 10.60 | 10.75 | 10.75 | 4,570,401 |
Jan 8, 2024 | 10.72 | 10.86 | 10.60 | 10.61 | 10.61 | 3,589,600 |
Jan 5, 2024 | 10.84 | 10.97 | 10.68 | 10.73 | 10.73 | 3,550,300 |
Jan 4, 2024 | 10.93 | 10.93 | 10.79 | 10.93 | 10.93 | 3,184,435 |
Jan 3, 2024 | 10.80 | 10.91 | 10.76 | 10.89 | 10.89 | 3,541,175 |
Jan 2, 2024 | 10.84 | 10.98 | 10.77 | 10.85 | 10.85 | 4,310,000 |
Dec 29, 2023 | 10.66 | 10.87 | 10.63 | 10.86 | 10.86 | 5,794,356 |
Dec 28, 2023 | 10.47 | 10.75 | 10.32 | 10.65 | 10.65 | 6,993,107 |
Dec 27, 2023 | 10.36 | 10.70 | 10.17 | 10.56 | 10.56 | 8,665,291 |
Dec 26, 2023 | 10.51 | 10.61 | 10.32 | 10.34 | 10.34 | 4,484,300 |
Dec 25, 2023 | 10.74 | 10.74 | 10.43 | 10.53 | 10.53 | 5,538,200 |
Dec 22, 2023 | 10.97 | 11.09 | 10.70 | 10.75 | 10.75 | 5,969,082 |
Dec 21, 2023 | 10.95 | 11.06 | 10.75 | 10.96 | 10.96 | 5,363,707 |
Dec 20, 2023 | 11.27 | 11.34 | 10.93 | 10.95 | 10.95 | 4,939,800 |
Dec 19, 2023 | 11.31 | 11.38 | 11.18 | 11.29 | 11.29 | 4,436,346 |
Dec 18, 2023 | 11.61 | 11.61 | 11.26 | 11.37 | 11.37 | 5,754,534 |
Dec 15, 2023 | 11.76 | 11.78 | 11.50 | 11.59 | 11.59 | 5,671,534 |
Dec 14, 2023 | 11.81 | 11.97 | 11.66 | 11.72 | 11.72 | 5,709,700 |
Dec 13, 2023 | 11.85 | 12.09 | 11.75 | 11.75 | 11.75 | 8,822,301 |
Dec 12, 2023 | 11.63 | 12.05 | 11.60 | 11.90 | 11.90 | 9,481,841 |
Dec 11, 2023 | 11.30 | 11.63 | 11.21 | 11.62 | 11.62 | 9,394,922 |
Dec 8, 2023 | 12.21 | 12.26 | 11.34 | 11.49 | 11.49 | 18,161,874 |
Dec 7, 2023 | 12.55 | 12.55 | 12.23 | 12.30 | 12.30 | 14,896,429 |
Dec 6, 2023 | 12.31 | 12.74 | 12.22 | 12.70 | 12.70 | 22,708,449 |
Dec 5, 2023 | 12.16 | 12.50 | 12.10 | 12.21 | 12.21 | 17,150,709 |
Dec 4, 2023 | 12.21 | 12.43 | 12.09 | 12.25 | 12.25 | 11,010,482 |
Dec 1, 2023 | 12.52 | 12.72 | 12.34 | 12.36 | 12.36 | 20,776,674 |
Nov 30, 2023 | 11.96 | 12.73 | 11.91 | 12.64 | 12.64 | 27,756,861 |
Nov 29, 2023 | 12.12 | 12.35 | 11.93 | 12.14 | 12.14 | 11,333,187 |
Nov 28, 2023 | 12.24 | 12.45 | 11.70 | 12.18 | 12.18 | 17,114,269 |
Nov 27, 2023 | 12.36 | 12.75 | 12.21 | 12.30 | 12.30 | 27,022,857 |
Nov 24, 2023 | 12.20 | 13.38 | 12.18 | 12.91 | 12.91 | 32,499,409 |
Nov 23, 2023 | 12.75 | 12.75 | 12.16 | 12.18 | 12.18 | 23,721,949 |
Nov 22, 2023 | 12.49 | 13.50 | 12.25 | 13.12 | 13.12 | 37,685,683 |
Nov 21, 2023 | 11.93 | 12.88 | 11.85 | 12.56 | 12.56 | 28,072,550 |
Nov 20, 2023 | 11.55 | 12.25 | 11.50 | 11.98 | 11.98 | 21,508,398 |
Nov 17, 2023 | 11.21 | 12.33 | 11.16 | 11.70 | 11.70 | 21,739,570 |
Nov 16, 2023 | 11.25 | 11.29 | 11.17 | 11.21 | 11.21 | 2,979,600 |
Nov 15, 2023 | 11.30 | 11.45 | 11.22 | 11.29 | 11.29 | 4,142,198 |
Nov 14, 2023 | 11.23 | 11.30 | 11.16 | 11.27 | 11.27 | 3,754,041 |
Nov 13, 2023 | 11.19 | 11.27 | 11.10 | 11.20 | 11.20 | 3,709,504 |
Nov 10, 2023 | 11.10 | 11.22 | 11.03 | 11.18 | 11.18 | 3,398,887 |
Nov 9, 2023 | 11.30 | 11.30 | 11.15 | 11.19 | 11.19 | 3,115,511 |
Nov 8, 2023 | 11.22 | 11.31 | 11.18 | 11.25 | 11.25 | 5,136,832 |
Nov 7, 2023 | 11.32 | 11.32 | 11.11 | 11.27 | 11.27 | 4,454,811 |
Nov 6, 2023 | 11.12 | 11.34 | 11.11 | 11.30 | 11.30 | 6,001,083 |
Nov 3, 2023 | 10.94 | 11.16 | 10.91 | 11.11 | 11.11 | 3,029,700 |
Nov 2, 2023 | 11.11 | 11.16 | 10.93 | 10.97 | 10.97 | 3,560,900 |
Nov 1, 2023 | 10.99 | 11.18 | 10.99 | 11.16 | 11.16 | 4,508,551 |
Oct 31, 2023 | 11.16 | 11.16 | 10.88 | 10.98 | 10.98 | 4,579,184 |
Oct 30, 2023 | 11.02 | 11.25 | 11.02 | 11.19 | 11.19 | 4,495,024 |
Oct 27, 2023 | 10.85 | 11.22 | 10.83 | 11.14 | 11.14 | 6,597,800 |
Oct 26, 2023 | 10.85 | 10.95 | 10.73 | 10.87 | 10.87 | 3,713,900 |
Oct 25, 2023 | 10.84 | 11.05 | 10.75 | 10.89 | 10.89 | 5,131,699 |
Oct 24, 2023 | 10.46 | 10.76 | 10.45 | 10.75 | 10.75 | 4,985,704 |
Oct 23, 2023 | 10.74 | 10.80 | 10.38 | 10.47 | 10.47 | 4,437,101 |
Oct 20, 2023 | 10.83 | 10.89 | 10.70 | 10.72 | 10.72 | 4,210,004 |
Oct 19, 2023 | 10.83 | 10.97 | 10.78 | 10.83 | 10.83 | 3,761,600 |
Oct 18, 2023 | 11.16 | 11.16 | 10.85 | 10.87 | 10.87 | 4,949,407 |
Oct 17, 2023 | 11.22 | 11.23 | 11.06 | 11.17 | 11.17 | 3,132,907 |
Oct 16, 2023 | 11.27 | 11.29 | 11.14 | 11.24 | 11.24 | 3,682,998 |
Oct 13, 2023 | 11.49 | 11.49 | 11.18 | 11.22 | 11.22 | 5,882,532 |
Oct 12, 2023 | 11.51 | 11.57 | 11.38 | 11.52 | 11.52 | 4,073,054 |
Oct 11, 2023 | 11.54 | 11.57 | 11.39 | 11.45 | 11.45 | 4,438,090 |
Oct 10, 2023 | 11.51 | 11.74 | 11.45 | 11.54 | 11.54 | 4,568,897 |
Oct 9, 2023 | 11.90 | 11.91 | 11.51 | 11.54 | 11.54 | 7,011,960 |
Sep 28, 2023 | 11.85 | 12.00 | 11.85 | 11.96 | 11.96 | 4,797,100 |
Sep 27, 2023 | 12.01 | 12.01 | 11.81 | 11.83 | 11.83 | 6,140,637 |
Sep 26, 2023 | 11.93 | 12.06 | 11.85 | 11.99 | 11.99 | 4,944,665 |
Sep 25, 2023 | 12.13 | 12.30 | 11.94 | 11.99 | 11.99 | 6,828,033 |
Sep 22, 2023 | 12.03 | 12.15 | 11.82 | 12.15 | 12.15 | 7,330,305 |
Sep 21, 2023 | 12.12 | 12.21 | 11.88 | 12.01 | 12.01 | 8,202,156 |
Sep 20, 2023 | 12.69 | 12.69 | 12.17 | 12.19 | 12.19 | 12,182,200 |
Sep 19, 2023 | 13.07 | 13.10 | 12.73 | 12.83 | 12.83 | 11,610,209 |
Sep 18, 2023 | 12.67 | 13.27 | 12.56 | 13.10 | 13.10 | 17,505,677 |
Sep 15, 2023 | 12.48 | 12.72 | 12.30 | 12.66 | 12.66 | 10,484,030 |
Sep 14, 2023 | 12.89 | 12.89 | 12.25 | 12.46 | 12.46 | 14,987,210 |
Sep 13, 2023 | 12.75 | 13.17 | 12.75 | 13.02 | 13.02 | 12,729,390 |
Sep 12, 2023 | 13.31 | 13.32 | 12.74 | 12.88 | 12.88 | 18,878,403 |
Sep 11, 2023 | 12.90 | 13.40 | 12.81 | 13.39 | 13.39 | 20,478,505 |
Sep 8, 2023 | 12.81 | 13.38 | 12.75 | 13.10 | 13.10 | 16,833,682 |
Sep 7, 2023 | 12.90 | 13.21 | 12.87 | 12.98 | 12.98 | 15,105,992 |
Sep 6, 2023 | 13.19 | 13.35 | 12.93 | 13.07 | 13.07 | 18,461,557 |
Sep 5, 2023 | 13.35 | 14.04 | 13.14 | 13.21 | 13.21 | 27,328,998 |
Sep 4, 2023 | 13.11 | 13.59 | 13.01 | 13.35 | 13.35 | 35,263,903 |
Sep 1, 2023 | 12.15 | 13.31 | 12.15 | 13.31 | 13.31 | 35,118,167 |
Aug 31, 2023 | 12.09 | 12.18 | 11.93 | 12.10 | 12.10 | 5,344,782 |
Aug 30, 2023 | 12.10 | 12.32 | 12.01 | 12.20 | 12.20 | 6,878,581 |
Aug 29, 2023 | 11.70 | 12.15 | 11.66 | 12.10 | 12.10 | 8,866,209 |
Aug 28, 2023 | 12.43 | 12.45 | 11.59 | 11.75 | 11.75 | 8,997,937 |
Aug 25, 2023 | 12.03 | 12.03 | 11.68 | 11.76 | 11.76 | 5,813,000 |
Aug 24, 2023 | 11.83 | 12.07 | 11.71 | 12.01 | 12.01 | 6,567,003 |
Aug 23, 2023 | 12.03 | 12.16 | 11.85 | 11.91 | 11.91 | 5,741,344 |
Aug 22, 2023 | 11.90 | 12.10 | 11.76 | 12.10 | 12.10 | 8,147,816 |
Aug 21, 2023 | 12.40 | 12.44 | 11.93 | 11.99 | 11.99 | 9,028,038 |
Aug 18, 2023 | 12.71 | 12.83 | 12.36 | 12.47 | 12.47 | 12,875,864 |
Aug 17, 2023 | 12.31 | 12.90 | 12.26 | 12.86 | 12.86 | 16,106,801 |
Aug 16, 2023 | 12.70 | 12.70 | 12.35 | 12.36 | 12.36 | 9,384,219 |
Aug 15, 2023 | 12.41 | 12.92 | 12.40 | 12.82 | 12.82 | 15,680,923 |
Aug 14, 2023 | 12.17 | 12.57 | 12.11 | 12.50 | 12.50 | 8,570,600 |
Aug 11, 2023 | 12.55 | 12.66 | 12.32 | 12.32 | 12.32 | 7,909,308 |
Aug 10, 2023 | 12.53 | 12.65 | 12.44 | 12.62 | 12.62 | 9,069,600 |
Aug 9, 2023 | 12.98 | 13.02 | 12.46 | 12.54 | 12.54 | 14,828,895 |
Aug 8, 2023 | 13.01 | 13.22 | 12.91 | 13.10 | 13.10 | 10,334,292 |
Aug 7, 2023 | 13.11 | 13.31 | 12.87 | 13.09 | 13.09 | 14,403,747 |
Aug 4, 2023 | 13.80 | 13.91 | 13.31 | 13.32 | 13.32 | 21,664,100 |
Aug 3, 2023 | 13.55 | 13.89 | 13.28 | 13.78 | 13.78 | 22,769,554 |
Aug 2, 2023 | 13.68 | 14.39 | 13.57 | 13.88 | 13.88 | 24,727,503 |
Aug 1, 2023 | 14.44 | 14.44 | 13.80 | 13.87 | 13.87 | 33,887,083 |
Jul 31, 2023 | 13.60 | 15.00 | 13.56 | 14.76 | 14.76 | 46,733,066 |
Jul 28, 2023 | 13.42 | 14.08 | 13.30 | 13.76 | 13.76 | 34,700,701 |
Jul 27, 2023 | 13.61 | 13.99 | 13.16 | 13.37 | 13.37 | 37,628,180 |
Jul 26, 2023 | 13.19 | 14.49 | 12.74 | 14.10 | 14.10 | 50,852,667 |
Jul 25, 2023 | 13.53 | 13.56 | 13.15 | 13.20 | 13.20 | 28,802,603 |
Jul 24, 2023 | 13.55 | 13.87 | 13.11 | 13.36 | 13.36 | 41,583,804 |
Jul 21, 2023 | 14.31 | 15.19 | 13.66 | 13.73 | 13.73 | 62,367,194 |
Jul 20, 2023 | 13.32 | 14.39 | 13.32 | 14.39 | 14.39 | 53,878,008 |
Jul 19, 2023 | 12.83 | 14.39 | 12.81 | 13.08 | 13.08 | 42,407,086 |
Jul 18, 2023 | 12.41 | 13.20 | 12.32 | 13.08 | 13.08 | 32,740,041 |
Jul 17, 2023 | 12.34 | 12.46 | 12.13 | 12.46 | 12.46 | 10,621,639 |
Jul 14, 2023 | 12.47 | 12.75 | 12.23 | 12.44 | 12.44 | 17,507,475 |
Jul 13, 2023 | 12.43 | 12.65 | 12.26 | 12.46 | 12.46 | 16,895,224 |
Jul 12, 2023 | 12.68 | 12.95 | 12.39 | 12.42 | 12.42 | 27,189,177 |
Jul 11, 2023 | 12.76 | 12.93 | 12.57 | 12.71 | 12.71 | 29,630,190 |
Jul 10, 2023 | 12.81 | 13.86 | 12.70 | 12.99 | 12.99 | 51,192,338 |
Jul 7, 2023 | 11.70 | 12.73 | 11.70 | 12.73 | 12.73 | 26,331,885 |
Jul 6, 2023 | 11.54 | 11.67 | 11.48 | 11.57 | 11.57 | 7,064,717 |
Jul 5, 2023 | 11.85 | 11.86 | 11.56 | 11.56 | 11.56 | 8,813,478 |
Jul 4, 2023 | 11.70 | 11.95 | 11.65 | 11.92 | 11.92 | 15,084,577 |
Jul 3, 2023 | 11.33 | 11.88 | 11.33 | 11.80 | 11.80 | 19,202,517 |
Jun 30, 2023 | 11.32 | 11.44 | 11.25 | 11.39 | 11.39 | 8,845,383 |
Jun 29, 2023 | 11.65 | 11.65 | 11.30 | 11.34 | 11.34 | 12,359,779 |
Jun 28, 2023 | 11.75 | 11.78 | 11.47 | 11.65 | 11.65 | 10,424,639 |
Jun 27, 2023 | 11.44 | 11.98 | 11.44 | 11.78 | 11.78 | 15,235,345 |
Jun 26, 2023 | 11.86 | 12.13 | 11.36 | 11.43 | 11.43 | 16,987,204 |
Jun 21, 2023 | 12.16 | 12.38 | 11.90 | 11.92 | 11.92 | 21,791,351 |
Jun 20, 2023 | 12.43 | 12.43 | 12.08 | 12.13 | 12.13 | 21,715,756 |
Jun 19, 2023 | 12.90 | 12.90 | 12.43 | 12.50 | 12.50 | 28,586,028 |
Jun 16, 2023 | 12.72 | 13.37 | 12.72 | 12.96 | 12.96 | 42,313,069 |
Jun 15, 2023 | 14.00 | 15.33 | 13.40 | 13.77 | 13.77 | 67,465,774 |
Jun 14, 2023 | 12.96 | 13.94 | 12.68 | 13.94 | 13.94 | 41,543,335 |
Jun 13, 2023 | 11.50 | 12.67 | 11.48 | 12.67 | 12.67 | 28,946,441 |
Jun 12, 2023 | 11.65 | 11.66 | 11.44 | 11.52 | 11.52 | 6,427,171 |
Jun 9, 2023 | 11.63 | 11.81 | 11.56 | 11.63 | 11.63 | 8,158,557 |
Jun 8, 2023 | 11.72 | 11.78 | 11.40 | 11.63 | 11.63 | 9,934,331 |
Jun 7, 2023 | 11.54 | 11.87 | 11.48 | 11.84 | 11.84 | 12,165,780 |
Jun 6, 2023 | 11.55 | 11.89 | 11.46 | 11.58 | 11.58 | 14,593,358 |
Jun 5, 2023 | 11.22 | 11.75 | 11.15 | 11.70 | 11.70 | 14,003,646 |
Jun 2, 2023 | 11.49 | 11.49 | 11.27 | 11.27 | 11.27 | 8,463,300 |
Jun 1, 2023 | 10.98 | 11.45 | 10.91 | 11.35 | 11.35 | 12,628,192 |
May 31, 2023 | 10.87 | 11.07 | 10.78 | 10.98 | 10.98 | 4,587,478 |
May 30, 2023 | 10.75 | 10.92 | 10.63 | 10.91 | 10.91 | 5,232,328 |
May 29, 2023 | 0.20 Dividend | |||||
May 29, 2023 | 10.98 | 11.10 | 10.70 | 10.76 | 10.76 | 4,474,607 |
May 26, 2023 | 11.00 | 11.19 | 10.83 | 11.14 | 10.94 | 6,304,225 |
May 25, 2023 | 11.18 | 11.21 | 10.78 | 11.13 | 10.93 | 11,119,202 |
May 24, 2023 | 11.52 | 11.72 | 11.25 | 11.26 | 11.06 | 11,460,438 |
May 23, 2023 | 11.64 | 12.15 | 11.47 | 11.71 | 11.50 | 15,563,238 |
May 22, 2023 | 11.42 | 11.61 | 11.30 | 11.61 | 11.40 | 9,895,888 |
May 19, 2023 | 11.84 | 12.19 | 11.60 | 11.63 | 11.42 | 19,648,570 |
May 18, 2023 | 11.40 | 11.63 | 11.38 | 11.53 | 11.32 | 8,071,667 |
May 17, 2023 | 11.38 | 11.58 | 11.19 | 11.39 | 11.19 | 10,984,559 |
May 16, 2023 | 11.70 | 11.81 | 11.05 | 11.36 | 11.16 | 19,752,930 |
May 15, 2023 | 12.22 | 12.27 | 11.58 | 11.77 | 11.56 | 23,701,849 |
May 12, 2023 | 11.95 | 12.88 | 11.79 | 12.48 | 12.26 | 33,880,949 |
May 11, 2023 | 11.65 | 11.99 | 11.61 | 11.87 | 11.66 | 11,931,045 |
May 10, 2023 | 11.53 | 11.69 | 11.52 | 11.63 | 11.42 | 6,043,528 |
May 9, 2023 | 11.80 | 11.87 | 11.57 | 11.62 | 11.41 | 8,861,487 |
May 8, 2023 | 11.70 | 11.90 | 11.51 | 11.84 | 11.63 | 9,453,700 |
May 5, 2023 | 11.82 | 11.82 | 11.59 | 11.75 | 11.54 | 9,058,900 |
May 4, 2023 | 12.05 | 12.09 | 11.74 | 11.82 | 11.61 | 12,049,258 |
Apr 28, 2023 | 11.84 | 12.08 | 11.78 | 12.05 | 11.83 | 12,477,729 |
Apr 27, 2023 | 11.75 | 11.96 | 11.63 | 11.78 | 11.57 | 10,585,684 |
Apr 26, 2023 | 11.75 | 12.04 | 11.62 | 11.83 | 11.62 | 11,997,705 |
Apr 25, 2023 | 12.12 | 12.12 | 11.53 | 11.85 | 11.64 | 16,700,475 |