Shanghai - Delayed Quote • CNY
Xiamen Bank Co., Ltd. (601187.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 24, 2024 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | 11,120,600 |
| Apr 23, 2024 | 5.46 | 5.48 | 5.40 | 5.41 | 5.41 | 12,808,081 |
| Apr 22, 2024 | 5.48 | 5.53 | 5.42 | 5.45 | 5.45 | 14,281,500 |
| Apr 19, 2024 | 5.45 | 5.53 | 5.43 | 5.47 | 5.47 | 15,613,974 |
| Apr 18, 2024 | 5.45 | 5.54 | 5.43 | 5.47 | 5.47 | 26,059,809 |
| Apr 17, 2024 | 5.31 | 5.45 | 5.29 | 5.45 | 5.45 | 25,411,426 |
| Apr 16, 2024 | 5.40 | 5.41 | 5.30 | 5.30 | 5.30 | 17,364,159 |
| Apr 15, 2024 | 5.32 | 5.42 | 5.30 | 5.40 | 5.40 | 17,828,492 |
| Apr 12, 2024 | 5.37 | 5.39 | 5.30 | 5.31 | 5.31 | 10,735,973 |
| Apr 11, 2024 | 5.34 | 5.41 | 5.30 | 5.37 | 5.37 | 12,868,500 |
| Apr 10, 2024 | 5.38 | 5.44 | 5.34 | 5.36 | 5.36 | 18,841,200 |
| Apr 9, 2024 | 5.33 | 5.39 | 5.32 | 5.38 | 5.38 | 15,371,000 |
| Apr 8, 2024 | 5.32 | 5.37 | 5.29 | 5.33 | 5.33 | 16,136,675 |
| Apr 3, 2024 | 5.30 | 5.33 | 5.27 | 5.33 | 5.33 | 13,182,110 |
| Apr 2, 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 16,617,100 |
| Apr 1, 2024 | 5.23 | 5.29 | 5.22 | 5.28 | 5.28 | 13,789,800 |
| Mar 29, 2024 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 8,248,249 |
| Mar 28, 2024 | 5.26 | 5.26 | 5.19 | 5.21 | 5.21 | 16,092,860 |
| Mar 27, 2024 | 5.28 | 5.32 | 5.26 | 5.26 | 5.26 | 15,497,836 |
| Mar 26, 2024 | 5.22 | 5.28 | 5.21 | 5.28 | 5.28 | 13,313,055 |
| Mar 25, 2024 | 5.20 | 5.27 | 5.20 | 5.22 | 5.22 | 11,161,600 |
| Mar 22, 2024 | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | 12,563,002 |
| Mar 21, 2024 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 11,012,263 |
| Mar 20, 2024 | 5.21 | 5.24 | 5.20 | 5.23 | 5.23 | 7,884,573 |
| Mar 19, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 8,718,214 |
| Mar 18, 2024 | 5.25 | 5.27 | 5.23 | 5.26 | 5.26 | 9,805,558 |
| Mar 15, 2024 | 5.23 | 5.26 | 5.23 | 5.24 | 5.24 | 10,782,597 |
| Mar 14, 2024 | 5.22 | 5.26 | 5.21 | 5.23 | 5.23 | 8,995,434 |
| Mar 13, 2024 | 5.24 | 5.25 | 5.21 | 5.24 | 5.24 | 11,694,109 |
| Mar 12, 2024 | 5.28 | 5.29 | 5.23 | 5.25 | 5.25 | 12,195,595 |
| Mar 11, 2024 | 5.28 | 5.31 | 5.25 | 5.29 | 5.29 | 11,045,982 |
| Mar 8, 2024 | 5.25 | 5.29 | 5.23 | 5.29 | 5.29 | 11,021,800 |
| Mar 7, 2024 | 5.24 | 5.31 | 5.24 | 5.25 | 5.25 | 14,187,593 |
| Mar 6, 2024 | 5.26 | 5.30 | 5.23 | 5.24 | 5.24 | 13,977,801 |
| Mar 5, 2024 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 14,547,900 |
| Mar 4, 2024 | 5.32 | 5.32 | 5.21 | 5.26 | 5.26 | 23,721,590 |
| Mar 1, 2024 | 5.35 | 5.36 | 5.28 | 5.32 | 5.32 | 18,498,600 |
| Feb 29, 2024 | 5.32 | 5.37 | 5.29 | 5.37 | 5.37 | 26,881,599 |
| Feb 28, 2024 | 5.26 | 5.44 | 5.24 | 5.36 | 5.36 | 40,487,400 |
| Feb 27, 2024 | 5.22 | 5.28 | 5.21 | 5.26 | 5.26 | 12,462,700 |
| Feb 26, 2024 | 5.35 | 5.36 | 5.23 | 5.25 | 5.25 | 18,601,100 |
| Feb 23, 2024 | 5.32 | 5.40 | 5.32 | 5.35 | 5.35 | 17,048,700 |
| Feb 22, 2024 | 5.29 | 5.35 | 5.27 | 5.33 | 5.33 | 17,516,200 |
| Feb 21, 2024 | 5.20 | 5.45 | 5.18 | 5.32 | 5.32 | 32,386,388 |
| Feb 20, 2024 | 5.20 | 5.26 | 5.18 | 5.23 | 5.23 | 20,508,162 |
| Feb 19, 2024 | 5.30 | 5.30 | 5.16 | 5.23 | 5.23 | 23,803,728 |
| Feb 8, 2024 | 5.25 | 5.37 | 5.25 | 5.27 | 5.27 | 33,018,197 |
| Feb 7, 2024 | 5.06 | 5.27 | 5.06 | 5.26 | 5.26 | 40,763,174 |
| Feb 6, 2024 | 4.90 | 5.14 | 4.87 | 5.08 | 5.08 | 28,962,346 |
| Feb 5, 2024 | 4.96 | 5.02 | 4.81 | 4.95 | 4.95 | 29,130,958 |
| Feb 2, 2024 | 5.03 | 5.12 | 4.86 | 4.99 | 4.99 | 22,019,009 |
| Feb 1, 2024 | 5.05 | 5.10 | 4.99 | 5.01 | 5.01 | 17,049,827 |
| Jan 31, 2024 | 5.15 | 5.20 | 5.05 | 5.08 | 5.08 | 16,163,299 |
| Jan 30, 2024 | 5.22 | 5.26 | 5.15 | 5.15 | 5.15 | 16,008,496 |
| Jan 29, 2024 | 5.30 | 5.36 | 5.24 | 5.27 | 5.27 | 24,561,516 |
| Jan 26, 2024 | 5.28 | 5.44 | 5.26 | 5.30 | 5.30 | 32,297,808 |
| Jan 25, 2024 | 5.08 | 5.20 | 5.08 | 5.18 | 5.18 | 17,681,287 |
| Jan 24, 2024 | 4.96 | 5.12 | 4.94 | 5.08 | 5.08 | 16,881,212 |
| Jan 23, 2024 | 4.94 | 4.99 | 4.84 | 4.95 | 4.95 | 15,154,259 |
| Jan 22, 2024 | 5.13 | 5.14 | 4.91 | 4.94 | 4.94 | 17,227,752 |
| Jan 19, 2024 | 5.15 | 5.16 | 5.08 | 5.11 | 5.11 | 9,219,910 |
| Jan 18, 2024 | 5.16 | 5.18 | 5.01 | 5.15 | 5.15 | 17,046,156 |
| Jan 17, 2024 | 5.24 | 5.28 | 5.18 | 5.19 | 5.19 | 14,180,244 |
| Jan 16, 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 5.24 | 13,677,312 |
| Jan 15, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jan 12, 2024 | 5.13 | 5.24 | 5.13 | 5.19 | 5.19 | 10,868,700 |
| Jan 11, 2024 | 5.10 | 5.16 | 5.08 | 5.14 | 5.14 | 8,449,961 |
| Jan 10, 2024 | 5.13 | 5.15 | 5.10 | 5.11 | 5.11 | 7,343,161 |
| Jan 9, 2024 | 5.06 | 5.15 | 5.00 | 5.14 | 5.14 | 12,900,673 |
| Jan 8, 2024 | 5.17 | 5.17 | 5.05 | 5.06 | 5.06 | 14,513,200 |
| Jan 5, 2024 | 5.10 | 5.24 | 5.09 | 5.18 | 5.18 | 21,672,745 |
| Jan 4, 2024 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | 6,869,200 |
| Jan 3, 2024 | 5.07 | 5.11 | 5.07 | 5.09 | 5.09 | 7,567,043 |
| Jan 2, 2024 | 5.06 | 5.11 | 5.05 | 5.07 | 5.07 | 8,408,022 |
| Dec 29, 2023 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | 7,197,200 |
| Dec 28, 2023 | 5.03 | 5.10 | 5.01 | 5.09 | 5.09 | 8,312,174 |
| Dec 27, 2023 | 4.98 | 5.04 | 4.96 | 5.03 | 5.03 | 6,325,500 |
| Dec 26, 2023 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | 4,023,700 |
| Dec 25, 2023 | 5.01 | 5.03 | 4.98 | 5.00 | 5.00 | 4,969,100 |
| Dec 22, 2023 | 5.02 | 5.04 | 5.00 | 5.02 | 5.02 | 7,130,391 |
| Dec 21, 2023 | 5.03 | 5.04 | 4.95 | 5.03 | 5.03 | 10,777,076 |
| Dec 20, 2023 | 5.04 | 5.08 | 5.02 | 5.03 | 5.03 | 7,165,361 |
| Dec 19, 2023 | 5.07 | 5.09 | 5.01 | 5.03 | 5.03 | 9,355,737 |
| Dec 18, 2023 | 5.08 | 5.11 | 5.05 | 5.06 | 5.06 | 6,822,000 |
| Dec 15, 2023 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | 7,076,905 |
| Dec 14, 2023 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | 4,360,244 |
| Dec 13, 2023 | 5.16 | 5.17 | 5.13 | 5.14 | 5.14 | 5,640,607 |
| Dec 12, 2023 | 5.13 | 5.17 | 5.11 | 5.16 | 5.16 | 6,449,429 |
| Dec 11, 2023 | 5.08 | 5.15 | 5.04 | 5.14 | 5.14 | 9,328,057 |
| Dec 8, 2023 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | 6,708,668 |
| Dec 7, 2023 | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | 6,855,722 |
| Dec 6, 2023 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | 5,900,871 |
| Dec 5, 2023 | 5.12 | 5.13 | 5.08 | 5.08 | 5.08 | 7,733,800 |
| Dec 4, 2023 | 5.13 | 5.16 | 5.11 | 5.13 | 5.13 | 5,462,907 |
| Dec 1, 2023 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 8,619,799 |
| Nov 30, 2023 | 5.10 | 5.14 | 5.08 | 5.09 | 5.09 | 6,627,750 |
| Nov 29, 2023 | 5.15 | 5.16 | 5.08 | 5.09 | 5.09 | 9,469,212 |
| Nov 28, 2023 | 5.17 | 5.17 | 5.14 | 5.16 | 5.16 | 8,076,200 |
| Nov 27, 2023 | 5.20 | 5.20 | 5.16 | 5.17 | 5.17 | 9,709,449 |
| Nov 24, 2023 | 5.17 | 5.21 | 5.16 | 5.20 | 5.20 | 10,308,499 |
| Nov 23, 2023 | 5.14 | 5.18 | 5.12 | 5.17 | 5.17 | 7,871,800 |
| Nov 22, 2023 | 5.17 | 5.19 | 5.14 | 5.14 | 5.14 | 10,303,866 |
| Nov 21, 2023 | 5.17 | 5.21 | 5.16 | 5.17 | 5.17 | 12,504,766 |
| Nov 20, 2023 | 5.20 | 5.21 | 5.16 | 5.17 | 5.17 | 11,871,375 |
| Nov 17, 2023 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | 7,355,856 |
| Nov 16, 2023 | 5.22 | 5.24 | 5.20 | 5.21 | 5.21 | 4,498,120 |
| Nov 15, 2023 | 5.25 | 5.26 | 5.22 | 5.23 | 5.23 | 6,823,450 |
| Nov 14, 2023 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | 5,757,788 |
| Nov 13, 2023 | 5.21 | 5.23 | 5.18 | 5.22 | 5.22 | 6,210,758 |
| Nov 10, 2023 | 5.21 | 5.25 | 5.20 | 5.20 | 5.20 | 7,013,607 |
| Nov 9, 2023 | 5.21 | 5.26 | 5.20 | 5.23 | 5.23 | 7,710,665 |
| Nov 8, 2023 | 5.28 | 5.28 | 5.20 | 5.21 | 5.21 | 16,459,300 |
| Nov 7, 2023 | 5.33 | 5.34 | 5.27 | 5.30 | 5.30 | 10,907,449 |
| Nov 6, 2023 | 5.35 | 5.36 | 5.30 | 5.35 | 5.35 | 12,515,095 |
| Nov 3, 2023 | 5.40 | 5.41 | 5.32 | 5.33 | 5.33 | 12,306,360 |
| Nov 2, 2023 | 5.28 | 5.41 | 5.28 | 5.39 | 5.39 | 14,581,691 |
| Nov 1, 2023 | 5.33 | 5.34 | 5.26 | 5.29 | 5.29 | 10,257,960 |
| Oct 31, 2023 | 5.30 | 5.33 | 5.24 | 5.30 | 5.30 | 10,751,665 |
| Oct 30, 2023 | 5.37 | 5.38 | 5.30 | 5.31 | 5.31 | 11,410,742 |
| Oct 27, 2023 | 5.34 | 5.40 | 5.33 | 5.37 | 5.37 | 8,904,569 |
| Oct 26, 2023 | 5.33 | 5.40 | 5.31 | 5.35 | 5.35 | 8,405,300 |
| Oct 25, 2023 | 5.35 | 5.39 | 5.33 | 5.35 | 5.35 | 8,914,125 |
| Oct 24, 2023 | 5.33 | 5.37 | 5.31 | 5.35 | 5.35 | 9,328,766 |
| Oct 23, 2023 | 5.42 | 5.46 | 5.29 | 5.32 | 5.32 | 9,803,500 |
| Oct 20, 2023 | 5.41 | 5.50 | 5.38 | 5.44 | 5.44 | 8,649,300 |
| Oct 19, 2023 | 5.51 | 5.54 | 5.37 | 5.42 | 5.42 | 15,209,400 |
| Oct 18, 2023 | 5.57 | 5.64 | 5.54 | 5.54 | 5.54 | 8,715,390 |
| Oct 17, 2023 | 5.60 | 5.63 | 5.57 | 5.60 | 5.60 | 7,825,860 |
| Oct 16, 2023 | 5.59 | 5.61 | 5.51 | 5.58 | 5.58 | 11,151,250 |
| Oct 13, 2023 | 5.49 | 5.64 | 5.48 | 5.60 | 5.60 | 17,039,640 |
| Oct 12, 2023 | 5.53 | 5.62 | 5.53 | 5.53 | 5.53 | 15,120,526 |
| Oct 11, 2023 | 5.49 | 5.54 | 5.43 | 5.46 | 5.46 | 11,235,258 |
| Oct 10, 2023 | 5.50 | 5.55 | 5.48 | 5.49 | 5.49 | 8,580,200 |
| Oct 9, 2023 | 5.52 | 5.53 | 5.44 | 5.51 | 5.51 | 12,364,740 |
| Sep 28, 2023 | 5.58 | 5.62 | 5.55 | 5.55 | 5.55 | 8,470,800 |
| Sep 27, 2023 | 5.63 | 5.66 | 5.56 | 5.57 | 5.57 | 10,743,900 |
| Sep 26, 2023 | 5.66 | 5.71 | 5.61 | 5.62 | 5.62 | 10,841,600 |
| Sep 25, 2023 | 5.60 | 5.72 | 5.59 | 5.67 | 5.67 | 17,856,532 |
| Sep 22, 2023 | 5.56 | 5.63 | 5.54 | 5.62 | 5.62 | 15,827,381 |
| Sep 21, 2023 | 5.61 | 5.62 | 5.53 | 5.58 | 5.58 | 12,192,057 |
| Sep 20, 2023 | 5.55 | 5.66 | 5.52 | 5.62 | 5.62 | 17,375,040 |
| Sep 19, 2023 | 5.51 | 5.57 | 5.51 | 5.55 | 5.55 | 11,571,956 |
| Sep 18, 2023 | 5.58 | 5.60 | 5.47 | 5.53 | 5.53 | 17,240,920 |
| Sep 15, 2023 | 5.55 | 5.69 | 5.54 | 5.59 | 5.59 | 23,192,379 |
| Sep 14, 2023 | 5.50 | 5.57 | 5.50 | 5.52 | 5.52 | 14,260,432 |
| Sep 13, 2023 | 5.63 | 5.69 | 5.49 | 5.51 | 5.51 | 20,742,718 |
| Sep 12, 2023 | 5.52 | 5.52 | 5.45 | 5.46 | 5.46 | 5,531,400 |
| Sep 11, 2023 | 5.51 | 5.56 | 5.49 | 5.52 | 5.52 | 8,103,700 |
| Sep 8, 2023 | 5.44 | 5.52 | 5.43 | 5.51 | 5.51 | 8,753,862 |
| Sep 7, 2023 | 5.43 | 5.49 | 5.42 | 5.46 | 5.46 | 8,648,004 |
| Sep 6, 2023 | 5.43 | 5.47 | 5.41 | 5.45 | 5.45 | 6,821,100 |
| Sep 5, 2023 | 5.54 | 5.54 | 5.40 | 5.43 | 5.43 | 12,640,900 |
| Sep 4, 2023 | 5.43 | 5.60 | 5.43 | 5.54 | 5.54 | 19,702,756 |
| Sep 1, 2023 | 5.38 | 5.50 | 5.36 | 5.41 | 5.41 | 13,961,063 |
| Aug 31, 2023 | 5.41 | 5.42 | 5.35 | 5.35 | 5.35 | 10,020,076 |
| Aug 30, 2023 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 18,652,990 |
| Aug 29, 2023 | 5.63 | 5.63 | 5.43 | 5.50 | 5.50 | 22,123,200 |
| Aug 28, 2023 | 5.81 | 5.89 | 5.57 | 5.60 | 5.60 | 18,971,723 |
| Aug 25, 2023 | 5.47 | 5.60 | 5.46 | 5.53 | 5.53 | 9,471,314 |
| Aug 24, 2023 | 5.60 | 5.60 | 5.48 | 5.48 | 5.48 | 8,447,976 |
| Aug 23, 2023 | 5.57 | 5.61 | 5.53 | 5.55 | 5.55 | 7,400,700 |
| Aug 22, 2023 | 5.52 | 5.62 | 5.51 | 5.57 | 5.57 | 9,826,453 |
| Aug 21, 2023 | 5.64 | 5.72 | 5.53 | 5.54 | 5.54 | 12,431,884 |
| Aug 18, 2023 | 5.56 | 5.66 | 5.55 | 5.57 | 5.57 | 13,388,456 |
| Aug 17, 2023 | 5.60 | 5.63 | 5.50 | 5.56 | 5.56 | 9,182,081 |
| Aug 16, 2023 | 5.57 | 5.64 | 5.53 | 5.60 | 5.60 | 7,832,044 |
| Aug 15, 2023 | 5.52 | 5.60 | 5.49 | 5.59 | 5.59 | 9,941,519 |
| Aug 14, 2023 | 5.53 | 5.57 | 5.49 | 5.52 | 5.52 | 9,212,326 |
| Aug 11, 2023 | 5.70 | 5.70 | 5.54 | 5.56 | 5.56 | 10,899,050 |
| Aug 10, 2023 | 5.68 | 5.71 | 5.60 | 5.68 | 5.68 | 11,671,977 |
| Aug 9, 2023 | 5.66 | 5.72 | 5.63 | 5.71 | 5.71 | 11,596,880 |
| Aug 8, 2023 | 5.67 | 5.69 | 5.61 | 5.67 | 5.67 | 12,641,376 |
| Aug 7, 2023 | 5.70 | 5.74 | 5.65 | 5.69 | 5.69 | 17,074,378 |
| Aug 4, 2023 | 5.74 | 5.86 | 5.67 | 5.74 | 5.74 | 22,335,824 |
| Aug 3, 2023 | 5.62 | 5.74 | 5.56 | 5.72 | 5.72 | 18,764,223 |
| Aug 2, 2023 | 5.65 | 5.69 | 5.59 | 5.62 | 5.62 | 19,488,820 |
| Aug 1, 2023 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | 21,137,984 |
| Jul 31, 2023 | 5.49 | 5.75 | 5.48 | 5.67 | 5.67 | 44,418,116 |
| Jul 28, 2023 | 5.28 | 5.48 | 5.25 | 5.47 | 5.47 | 27,813,558 |
| Jul 27, 2023 | 5.27 | 5.33 | 5.24 | 5.29 | 5.29 | 9,521,642 |
| Jul 26, 2023 | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | 8,460,720 |
| Jul 25, 2023 | 5.20 | 5.26 | 5.19 | 5.24 | 5.24 | 18,110,900 |
| Jul 24, 2023 | 5.14 | 5.17 | 5.11 | 5.15 | 5.15 | 8,725,501 |
| Jul 21, 2023 | 5.11 | 5.14 | 5.09 | 5.14 | 5.14 | 7,082,067 |
| Jul 20, 2023 | 5.13 | 5.15 | 5.10 | 5.10 | 5.10 | 7,047,178 |
| Jul 19, 2023 | 5.09 | 5.13 | 5.08 | 5.13 | 5.13 | 6,469,120 |
| Jul 18, 2023 | 5.10 | 5.11 | 5.07 | 5.10 | 5.10 | 4,512,346 |
| Jul 17, 2023 | 5.10 | 5.10 | 5.07 | 5.09 | 5.09 | 4,219,875 |
| Jul 14, 2023 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | 6,367,400 |
| Jul 13, 2023 | 5.09 | 5.14 | 5.08 | 5.13 | 5.13 | 8,785,100 |
| Jul 12, 2023 | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | 9,575,057 |
| Jul 11, 2023 | 5.07 | 5.09 | 5.05 | 5.08 | 5.08 | 6,294,200 |
| Jul 10, 2023 | 5.06 | 5.09 | 5.04 | 5.07 | 5.07 | 4,840,800 |
| Jul 7, 2023 | 5.04 | 5.08 | 5.03 | 5.06 | 5.06 | 7,339,021 |
| Jul 6, 2023 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | 4,465,584 |
| Jul 5, 2023 | 5.05 | 5.09 | 5.04 | 5.07 | 5.07 | 6,118,726 |
| Jul 4, 2023 | 5.07 | 5.08 | 5.04 | 5.06 | 5.06 | 6,927,774 |
| Jul 3, 2023 | 5.03 | 5.09 | 5.02 | 5.07 | 5.07 | 10,922,400 |
| Jun 30, 2023 | 4.97 | 5.04 | 4.96 | 5.02 | 5.02 | 8,403,218 |
| Jun 29, 2023 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 8,751,832 |
| Jun 28, 2023 | 5.02 | 5.03 | 4.98 | 5.01 | 5.01 | 8,524,266 |
| Jun 27, 2023 | 4.96 | 5.02 | 4.95 | 5.01 | 5.01 | 7,120,265 |
| Jun 26, 2023 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | 11,876,449 |
| Jun 21, 2023 | 5.05 | 5.06 | 5.01 | 5.02 | 5.02 | 11,475,449 |
| Jun 20, 2023 | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | 8,334,100 |
| Jun 19, 2023 | 5.09 | 5.11 | 5.05 | 5.06 | 5.06 | 14,302,842 |
| Jun 16, 2023 | 5.16 | 5.16 | 5.09 | 5.10 | 5.10 | 17,742,457 |
| Jun 15, 2023 | 5.14 | 5.16 | 5.09 | 5.16 | 5.16 | 11,576,190 |
| Jun 14, 2023 | 5.25 | 5.26 | 5.14 | 5.14 | 5.14 | 14,238,617 |
| Jun 13, 2023 | 5.26 | 5.29 | 5.23 | 5.24 | 5.24 | 7,344,700 |
| Jun 12, 2023 | 5.34 | 5.35 | 5.26 | 5.27 | 5.27 | 8,810,228 |
| Jun 9, 2023 | 5.38 | 5.41 | 5.33 | 5.33 | 5.33 | 10,555,088 |
| Jun 8, 2023 | 0.29 Dividend | |||||
| Jun 8, 2023 | 5.32 | 5.38 | 5.29 | 5.38 | 5.38 | 12,718,482 |
| Jun 7, 2023 | 5.52 | 5.61 | 5.51 | 5.59 | 5.30 | 14,148,600 |
| Jun 6, 2023 | 5.58 | 5.62 | 5.51 | 5.53 | 5.24 | 13,330,100 |
| Jun 5, 2023 | 5.59 | 5.62 | 5.57 | 5.57 | 5.28 | 6,192,090 |
| Jun 2, 2023 | 5.54 | 5.60 | 5.54 | 5.59 | 5.30 | 8,839,965 |
| Jun 1, 2023 | 5.57 | 5.59 | 5.49 | 5.56 | 5.27 | 8,269,622 |
| May 31, 2023 | 5.55 | 5.58 | 5.53 | 5.57 | 5.28 | 7,252,628 |
| May 30, 2023 | 5.52 | 5.55 | 5.48 | 5.55 | 5.26 | 7,006,110 |
| May 29, 2023 | 5.57 | 5.59 | 5.51 | 5.53 | 5.24 | 7,711,348 |
| May 26, 2023 | 5.55 | 5.57 | 5.51 | 5.57 | 5.28 | 7,110,500 |
| May 25, 2023 | 5.56 | 5.59 | 5.51 | 5.55 | 5.26 | 7,245,500 |
| May 24, 2023 | 5.62 | 5.63 | 5.54 | 5.57 | 5.28 | 9,051,700 |
| May 23, 2023 | 5.69 | 5.72 | 5.62 | 5.63 | 5.34 | 11,173,725 |
| May 22, 2023 | 5.71 | 5.75 | 5.67 | 5.67 | 5.38 | 9,460,592 |
| May 19, 2023 | 5.75 | 5.77 | 5.67 | 5.73 | 5.43 | 13,122,700 |
| May 18, 2023 | 5.79 | 5.84 | 5.75 | 5.78 | 5.48 | 16,811,991 |
| May 17, 2023 | 5.74 | 5.81 | 5.73 | 5.78 | 5.48 | 10,175,780 |
| May 16, 2023 | 5.83 | 5.89 | 5.75 | 5.78 | 5.48 | 13,210,061 |
| May 15, 2023 | 5.79 | 5.85 | 5.69 | 5.84 | 5.54 | 15,659,237 |
| May 12, 2023 | 5.84 | 5.87 | 5.78 | 5.79 | 5.49 | 11,875,081 |
| May 11, 2023 | 5.89 | 5.92 | 5.80 | 5.83 | 5.53 | 19,368,812 |
| May 10, 2023 | 5.98 | 6.06 | 5.84 | 5.87 | 5.57 | 40,939,165 |
| May 9, 2023 | 6.16 | 6.44 | 6.04 | 6.10 | 5.78 | 73,692,038 |
| May 8, 2023 | 5.77 | 6.06 | 5.74 | 5.98 | 5.67 | 40,396,617 |
| May 5, 2023 | 5.77 | 5.84 | 5.69 | 5.77 | 5.47 | 19,979,751 |
| May 4, 2023 | 5.56 | 5.77 | 5.53 | 5.77 | 5.47 | 25,770,513 |
| Apr 28, 2023 | 5.54 | 5.61 | 5.53 | 5.58 | 5.29 | 14,316,900 |
| Apr 27, 2023 | 5.44 | 5.53 | 5.44 | 5.51 | 5.22 | 9,070,450 |
| Apr 26, 2023 | 5.51 | 5.51 | 5.39 | 5.48 | 5.20 | 11,574,791 |
| Apr 25, 2023 | 5.47 | 5.55 | 5.45 | 5.53 | 5.24 | 11,671,600 |
| Apr 24, 2023 | 5.50 | 5.53 | 5.44 | 5.46 | 5.18 | 9,519,561 |