Shanghai - Delayed Quote • CNY
Guangshen Railway Company Limited (601333.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 | 3.1200 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 66,264,300 |
Apr 25, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 61,762,538 |
Apr 24, 2024 | 3.1100 | 3.1800 | 3.1100 | 3.1600 | 3.1600 | 56,248,000 |
Apr 23, 2024 | 3.1900 | 3.2100 | 3.0800 | 3.1100 | 3.1100 | 68,976,501 |
Apr 22, 2024 | 3.2700 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 55,680,204 |
Apr 19, 2024 | 3.2800 | 3.3500 | 3.2500 | 3.2700 | 3.2700 | 57,648,700 |
Apr 18, 2024 | 3.2700 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 55,025,989 |
Apr 17, 2024 | 3.1800 | 3.2900 | 3.1800 | 3.2700 | 3.2700 | 70,191,172 |
Apr 16, 2024 | 3.3100 | 3.3300 | 3.1700 | 3.1900 | 3.1900 | 78,976,065 |
Apr 15, 2024 | 3.2300 | 3.3800 | 3.1700 | 3.3100 | 3.3100 | 80,494,142 |
Apr 12, 2024 | 3.2500 | 3.2800 | 3.2100 | 3.2300 | 3.2300 | 38,391,746 |
Apr 11, 2024 | 3.2200 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 54,763,331 |
Apr 10, 2024 | 3.2600 | 3.3000 | 3.2000 | 3.2400 | 3.2400 | 59,721,179 |
Apr 9, 2024 | 3.2000 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 70,172,149 |
Apr 8, 2024 | 3.1800 | 3.3100 | 3.1600 | 3.2100 | 3.2100 | 115,565,522 |
Apr 3, 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1700 | 3.1700 | 122,607,845 |
Apr 2, 2024 | 2.9800 | 3.0600 | 2.9800 | 3.0500 | 3.0500 | 64,139,985 |
Apr 1, 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 39,337,979 |
Mar 29, 2024 | 2.9900 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 28,529,300 |
Mar 28, 2024 | 2.9600 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 40,101,951 |
Mar 27, 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 53,603,696 |
Mar 26, 2024 | 2.9600 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 54,918,498 |
Mar 25, 2024 | 3.0000 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 69,259,801 |
Mar 22, 2024 | 2.9700 | 3.0400 | 2.9500 | 3.0200 | 3.0200 | 88,343,935 |
Mar 21, 2024 | 2.9300 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 62,711,095 |
Mar 20, 2024 | 2.8900 | 2.9400 | 2.8600 | 2.9300 | 2.9300 | 46,931,508 |
Mar 19, 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8800 | 2.8800 | 69,264,564 |
Mar 18, 2024 | 2.8600 | 2.9900 | 2.8600 | 2.9400 | 2.9400 | 92,556,538 |
Mar 15, 2024 | 2.8400 | 2.8700 | 2.8300 | 2.8600 | 2.8600 | 30,356,820 |
Mar 14, 2024 | 2.8500 | 2.8800 | 2.8200 | 2.8600 | 2.8600 | 43,838,058 |
Mar 13, 2024 | 2.9000 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 63,793,782 |
Mar 12, 2024 | 2.9600 | 2.9700 | 2.8600 | 2.9100 | 2.9100 | 73,027,200 |
Mar 11, 2024 | 2.9300 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 55,906,862 |
Mar 8, 2024 | 2.9000 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 48,623,878 |
Mar 7, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 60,312,682 |
Mar 6, 2024 | 2.8800 | 2.9700 | 2.8700 | 2.9100 | 2.9100 | 53,062,863 |
Mar 5, 2024 | 2.8900 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 52,486,479 |
Mar 4, 2024 | 2.8900 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 50,658,501 |
Mar 1, 2024 | 2.8900 | 2.9200 | 2.8300 | 2.9000 | 2.9000 | 68,338,055 |
Feb 29, 2024 | 2.8200 | 2.9000 | 2.8100 | 2.9000 | 2.9000 | 72,295,927 |
Feb 28, 2024 | 2.9000 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 87,888,301 |
Feb 27, 2024 | 2.8700 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 64,199,901 |
Feb 26, 2024 | 2.9200 | 2.9800 | 2.8400 | 2.9000 | 2.9000 | 110,935,331 |
Feb 23, 2024 | 2.8000 | 2.9100 | 2.7800 | 2.9000 | 2.9000 | 114,922,879 |
Feb 22, 2024 | 2.7600 | 2.8100 | 2.7400 | 2.8000 | 2.8000 | 93,619,484 |
Feb 21, 2024 | 2.7100 | 2.8200 | 2.7000 | 2.7700 | 2.7700 | 119,475,037 |
Feb 20, 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 83,876,152 |
Feb 19, 2024 | 2.7400 | 2.7700 | 2.7100 | 2.7600 | 2.7600 | 115,330,233 |
Feb 8, 2024 | 2.7100 | 2.8100 | 2.6800 | 2.7200 | 2.7200 | 128,252,660 |
Feb 7, 2024 | 2.6100 | 2.7300 | 2.6000 | 2.7100 | 2.7100 | 132,096,257 |
Feb 6, 2024 | 2.5300 | 2.7100 | 2.5000 | 2.6500 | 2.6500 | 98,275,121 |
Feb 5, 2024 | 2.6300 | 2.6500 | 2.4900 | 2.5400 | 2.5400 | 116,384,389 |
Feb 2, 2024 | 2.7600 | 2.8000 | 2.6000 | 2.6700 | 2.6700 | 88,486,545 |
Feb 1, 2024 | 2.8000 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 74,288,899 |
Jan 31, 2024 | 2.8800 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 81,585,369 |
Jan 30, 2024 | 2.9000 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 86,410,189 |
Jan 29, 2024 | 2.9200 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 113,530,521 |
Jan 26, 2024 | 3.0000 | 3.0600 | 2.8900 | 2.9200 | 2.9200 | 127,556,901 |
Jan 25, 2024 | 2.7100 | 2.9700 | 2.6900 | 2.9700 | 2.9700 | 130,488,099 |
Jan 24, 2024 | 2.5800 | 2.7100 | 2.5700 | 2.7000 | 2.7000 | 69,299,600 |
Jan 23, 2024 | 2.5500 | 2.5900 | 2.4900 | 2.5700 | 2.5700 | 46,640,854 |
Jan 22, 2024 | 2.7000 | 2.7000 | 2.5300 | 2.5600 | 2.5600 | 51,737,200 |
Jan 19, 2024 | 2.7200 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 28,931,199 |
Jan 18, 2024 | 2.7300 | 2.7400 | 2.6500 | 2.7300 | 2.7300 | 53,564,079 |
Jan 17, 2024 | 2.7900 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 37,406,022 |
Jan 16, 2024 | 2.8200 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 54,058,897 |
Jan 15, 2024 | 2.7800 | 2.8300 | 2.7600 | 2.8300 | 2.8300 | 54,890,210 |
Jan 12, 2024 | 2.8000 | 2.8600 | 2.7500 | 2.7700 | 2.7700 | 44,341,821 |
Jan 11, 2024 | 2.7500 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 62,456,228 |
Jan 10, 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 55,594,560 |
Jan 9, 2024 | 2.6700 | 2.7600 | 2.6500 | 2.7400 | 2.7400 | 66,412,140 |
Jan 8, 2024 | 2.7200 | 2.7400 | 2.6500 | 2.6700 | 2.6700 | 56,035,038 |
Jan 5, 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 42,546,100 |
Jan 4, 2024 | 2.7600 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 46,975,307 |
Jan 3, 2024 | 2.6900 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 76,147,201 |
Jan 2, 2024 | 2.5900 | 2.7300 | 2.5900 | 2.7000 | 2.7000 | 116,566,748 |
Dec 29, 2023 | 2.5900 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 45,585,744 |
Dec 28, 2023 | 2.4900 | 2.6300 | 2.4800 | 2.6000 | 2.6000 | 86,608,343 |
Dec 27, 2023 | 2.4700 | 2.5000 | 2.4500 | 2.5000 | 2.5000 | 36,104,101 |
Dec 26, 2023 | 2.5000 | 2.5100 | 2.4700 | 2.4700 | 2.4700 | 25,761,800 |
Dec 25, 2023 | 2.5200 | 2.5300 | 2.4700 | 2.5000 | 2.5000 | 45,640,655 |
Dec 22, 2023 | 2.5300 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 48,054,820 |
Dec 21, 2023 | 2.5500 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 52,833,229 |
Dec 20, 2023 | 2.5700 | 2.6100 | 2.5500 | 2.5500 | 2.5500 | 45,361,037 |
Dec 19, 2023 | 2.6200 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 42,277,752 |
Dec 18, 2023 | 2.6400 | 2.6700 | 2.6100 | 2.6200 | 2.6200 | 30,180,699 |
Dec 15, 2023 | 2.6900 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 43,808,779 |
Dec 14, 2023 | 2.6700 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 36,628,717 |
Dec 13, 2023 | 2.6700 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 46,321,680 |
Dec 12, 2023 | 2.6500 | 2.6800 | 2.6300 | 2.6800 | 2.6800 | 45,382,699 |
Dec 11, 2023 | 2.6500 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 64,598,613 |
Dec 8, 2023 | 2.6500 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 64,087,171 |
Dec 7, 2023 | 2.6800 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 48,576,500 |
Dec 6, 2023 | 2.6600 | 2.7000 | 2.6400 | 2.6800 | 2.6800 | 52,403,722 |
Dec 5, 2023 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 50,773,320 |
Dec 4, 2023 | 2.6900 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 68,052,478 |
Dec 1, 2023 | 2.6300 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 58,540,105 |
Nov 30, 2023 | 2.6200 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 43,212,962 |
Nov 29, 2023 | 2.6700 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 44,986,497 |
Nov 28, 2023 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 40,652,400 |
Nov 27, 2023 | 2.7100 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 41,761,926 |
Nov 24, 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 43,495,100 |
Nov 23, 2023 | 2.6800 | 2.7300 | 2.6700 | 2.7300 | 2.7300 | 60,120,600 |
Nov 22, 2023 | 2.6800 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 82,681,247 |
Nov 21, 2023 | 2.6000 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 140,916,979 |
Nov 20, 2023 | 2.5700 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 46,636,794 |
Nov 17, 2023 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 37,159,029 |
Nov 16, 2023 | 2.6200 | 2.6500 | 2.5800 | 2.5900 | 2.5900 | 58,531,830 |
Nov 15, 2023 | 2.5900 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 82,464,454 |
Nov 14, 2023 | 2.5700 | 2.6200 | 2.5500 | 2.5800 | 2.5800 | 70,197,622 |
Nov 13, 2023 | 2.5800 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 69,706,747 |
Nov 10, 2023 | 2.5800 | 2.5900 | 2.5300 | 2.5800 | 2.5800 | 51,191,592 |
Nov 9, 2023 | 2.5800 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 43,962,586 |
Nov 8, 2023 | 2.6100 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 40,653,070 |
Nov 7, 2023 | 2.6600 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 75,184,084 |
Nov 6, 2023 | 2.6000 | 2.6800 | 2.5900 | 2.6600 | 2.6600 | 81,531,588 |
Nov 3, 2023 | 2.6000 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 53,424,500 |
Nov 2, 2023 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 48,005,307 |
Nov 1, 2023 | 2.5800 | 2.6100 | 2.5400 | 2.5700 | 2.5700 | 66,734,752 |
Oct 31, 2023 | 2.6800 | 2.6900 | 2.5400 | 2.5800 | 2.5800 | 82,382,260 |
Oct 30, 2023 | 2.7200 | 2.7400 | 2.6600 | 2.6800 | 2.6800 | 57,048,941 |
Oct 27, 2023 | 2.6700 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 42,523,826 |
Oct 26, 2023 | 2.6500 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 46,865,410 |
Oct 25, 2023 | 2.6400 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 36,470,500 |
Oct 24, 2023 | 2.6100 | 2.6400 | 2.5900 | 2.6300 | 2.6300 | 44,883,409 |
Oct 23, 2023 | 2.6500 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 60,835,792 |
Oct 20, 2023 | 2.6600 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 46,165,800 |
Oct 19, 2023 | 2.6900 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 39,160,261 |
Oct 18, 2023 | 2.7200 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 41,857,308 |
Oct 17, 2023 | 2.7300 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 31,589,072 |
Oct 16, 2023 | 2.7200 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 40,038,600 |
Oct 13, 2023 | 2.7700 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 55,524,870 |
Oct 12, 2023 | 2.7700 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 53,078,800 |
Oct 11, 2023 | 2.7700 | 2.8200 | 2.7500 | 2.7600 | 2.7600 | 53,581,190 |
Oct 10, 2023 | 2.8400 | 2.8600 | 2.7600 | 2.7700 | 2.7700 | 55,052,575 |
Oct 9, 2023 | 2.8900 | 2.9000 | 2.8100 | 2.8400 | 2.8400 | 44,457,501 |
Sep 28, 2023 | 2.8900 | 2.9000 | 2.8500 | 2.8900 | 2.8900 | 44,382,498 |
Sep 27, 2023 | 2.8600 | 2.9400 | 2.8500 | 2.8800 | 2.8800 | 93,812,998 |
Sep 26, 2023 | 2.9100 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 67,639,230 |
Sep 25, 2023 | 3.0100 | 3.0200 | 2.8500 | 2.9200 | 2.9200 | 141,913,455 |
Sep 22, 2023 | 2.9500 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 72,300,510 |
Sep 21, 2023 | 2.9400 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 43,249,000 |
Sep 20, 2023 | 2.9600 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 42,707,900 |
Sep 19, 2023 | 2.9600 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 40,378,553 |
Sep 18, 2023 | 2.9600 | 2.9800 | 2.9300 | 2.9700 | 2.9700 | 35,089,139 |
Sep 15, 2023 | 2.9600 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 85,223,139 |
Sep 14, 2023 | 2.9900 | 3.0500 | 2.9400 | 2.9600 | 2.9600 | 61,665,700 |
Sep 13, 2023 | 3.0000 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 35,889,302 |
Sep 12, 2023 | 3.0000 | 3.0400 | 2.9300 | 3.0000 | 3.0000 | 77,464,400 |
Sep 11, 2023 | 2.9800 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 71,040,020 |
Sep 8, 2023 | 3.0100 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 39,249,901 |
Sep 7, 2023 | 3.0600 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 40,086,500 |
Sep 6, 2023 | 3.0800 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 37,879,800 |
Sep 5, 2023 | 3.1600 | 3.1700 | 3.0700 | 3.0900 | 3.0900 | 56,504,174 |
Sep 4, 2023 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 77,867,099 |
Sep 1, 2023 | 3.1200 | 3.2200 | 3.1200 | 3.2000 | 3.2000 | 45,051,242 |
Aug 31, 2023 | 3.1500 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 39,009,300 |
Aug 30, 2023 | 3.1800 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 49,147,881 |
Aug 29, 2023 | 3.1200 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 45,053,253 |
Aug 28, 2023 | 3.2500 | 3.3000 | 3.1200 | 3.1400 | 3.1400 | 46,339,544 |
Aug 25, 2023 | 3.1000 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | 37,764,954 |
Aug 24, 2023 | 3.1600 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 40,314,051 |
Aug 23, 2023 | 3.2100 | 3.2200 | 3.1400 | 3.1500 | 3.1500 | 36,660,434 |
Aug 22, 2023 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 33,512,980 |
Aug 21, 2023 | 3.2200 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 30,948,379 |
Aug 18, 2023 | 3.2600 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 33,146,200 |
Aug 17, 2023 | 3.2300 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 41,301,478 |
Aug 16, 2023 | 3.2700 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 33,732,174 |
Aug 15, 2023 | 3.2700 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 32,185,423 |
Aug 14, 2023 | 3.2400 | 3.3000 | 3.2100 | 3.2900 | 3.2900 | 31,553,447 |
Aug 11, 2023 | 3.3400 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 35,644,368 |
Aug 10, 2023 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 30,319,500 |
Aug 9, 2023 | 3.3600 | 3.3700 | 3.2900 | 3.3000 | 3.3000 | 46,518,801 |
Aug 8, 2023 | 3.3200 | 3.4200 | 3.3100 | 3.3700 | 3.3700 | 44,483,136 |
Aug 7, 2023 | 3.3600 | 3.3800 | 3.3100 | 3.3400 | 3.3400 | 38,215,111 |
Aug 4, 2023 | 3.4200 | 3.4500 | 3.3600 | 3.3700 | 3.3700 | 53,220,427 |
Aug 3, 2023 | 3.3500 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 43,820,734 |
Aug 2, 2023 | 3.4200 | 3.4200 | 3.3300 | 3.3700 | 3.3700 | 52,831,860 |
Aug 1, 2023 | 3.3800 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 51,097,524 |
Jul 31, 2023 | 3.4100 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 46,285,124 |
Jul 28, 2023 | 3.3300 | 3.4600 | 3.3100 | 3.4100 | 3.4100 | 59,789,130 |
Jul 27, 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3500 | 3.3500 | 61,181,300 |
Jul 26, 2023 | 3.3800 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 47,602,488 |
Jul 25, 2023 | 3.4400 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 64,131,181 |
Jul 24, 2023 | 3.4200 | 3.5300 | 3.3900 | 3.4300 | 3.4300 | 48,243,348 |
Jul 21, 2023 | 3.4100 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 48,544,036 |
Jul 20, 2023 | 3.4800 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 73,686,874 |
Jul 19, 2023 | 3.3300 | 3.5600 | 3.3000 | 3.4800 | 3.4800 | 155,268,625 |
Jul 18, 2023 | 3.2600 | 3.3600 | 3.1900 | 3.3200 | 3.3200 | 111,171,558 |
Jul 17, 2023 | 3.2600 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 163,070,145 |
Jul 14, 2023 | 3.3900 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 85,251,628 |
Jul 13, 2023 | 3.4400 | 3.4800 | 3.3400 | 3.3800 | 3.3800 | 135,487,474 |
Jul 12, 2023 | 3.6300 | 3.6700 | 3.3600 | 3.4200 | 3.4200 | 212,882,639 |
Jul 11, 2023 | 3.8200 | 3.8200 | 3.6700 | 3.6900 | 3.6900 | 117,846,985 |
Jul 10, 2023 | 3.9000 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 75,077,176 |
Jul 7, 2023 | 3.8900 | 3.9500 | 3.8400 | 3.8600 | 3.8600 | 36,661,343 |
Jul 6, 2023 | 3.8700 | 3.9400 | 3.8600 | 3.8900 | 3.8900 | 40,617,798 |
Jul 5, 2023 | 3.9000 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 44,803,574 |
Jul 4, 2023 | 3.9900 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 52,849,636 |
Jul 3, 2023 | 3.9600 | 4.1700 | 3.9300 | 4.0100 | 4.0100 | 88,814,730 |
Jun 30, 2023 | 4.0300 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 71,448,295 |
Jun 29, 2023 | 4.1100 | 4.1100 | 3.9400 | 4.0200 | 4.0200 | 82,657,769 |
Jun 28, 2023 | 3.8600 | 4.2400 | 3.8500 | 4.1200 | 4.1200 | 137,730,582 |
Jun 27, 2023 | 3.7900 | 4.0000 | 3.7700 | 3.9100 | 3.9100 | 96,940,682 |
Jun 26, 2023 | 3.8600 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 83,407,178 |
Jun 21, 2023 | 3.8800 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 85,703,885 |
Jun 20, 2023 | 4.0400 | 4.0400 | 3.8200 | 3.8300 | 3.8300 | 117,160,319 |
Jun 19, 2023 | 4.0800 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 76,594,742 |
Jun 16, 2023 | 4.1800 | 4.2500 | 4.0300 | 4.0700 | 4.0700 | 115,886,021 |
Jun 15, 2023 | 4.0900 | 4.2300 | 4.0500 | 4.1700 | 4.1700 | 93,866,134 |
Jun 14, 2023 | 4.1100 | 4.2900 | 4.0400 | 4.1100 | 4.1100 | 100,520,361 |
Jun 13, 2023 | 4.0000 | 4.1800 | 3.9900 | 4.0900 | 4.0900 | 122,173,196 |
Jun 12, 2023 | 3.9300 | 4.1200 | 3.8400 | 4.0400 | 4.0400 | 206,332,325 |
Jun 9, 2023 | 3.9900 | 4.1300 | 3.8800 | 3.9100 | 3.9100 | 267,071,071 |
Jun 8, 2023 | 3.9100 | 4.0600 | 3.7500 | 3.9900 | 3.9900 | 357,254,607 |
Jun 7, 2023 | 3.5900 | 3.8100 | 3.5800 | 3.8100 | 3.8100 | 130,026,618 |
Jun 6, 2023 | 3.4100 | 3.5200 | 3.3700 | 3.4600 | 3.4600 | 138,753,272 |
Jun 5, 2023 | 3.3200 | 3.4300 | 3.2900 | 3.4000 | 3.4000 | 92,280,236 |
Jun 2, 2023 | 3.3400 | 3.3800 | 3.2200 | 3.3200 | 3.3200 | 130,052,347 |
Jun 1, 2023 | 3.4300 | 3.4300 | 3.2700 | 3.3200 | 3.3200 | 156,193,022 |
May 31, 2023 | 3.4300 | 3.4700 | 3.3800 | 3.4100 | 3.4100 | 71,753,940 |
May 30, 2023 | 3.3700 | 3.5300 | 3.3600 | 3.4500 | 3.4500 | 119,772,199 |
May 29, 2023 | 3.4600 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 117,085,321 |
May 26, 2023 | 3.5000 | 3.5500 | 3.3900 | 3.4500 | 3.4500 | 122,429,812 |
May 25, 2023 | 3.4600 | 3.6200 | 3.4200 | 3.5500 | 3.5500 | 147,357,456 |
May 24, 2023 | 3.5200 | 3.5900 | 3.4400 | 3.4800 | 3.4800 | 155,069,836 |
May 23, 2023 | 3.6900 | 3.7400 | 3.5400 | 3.5600 | 3.5600 | 215,091,294 |
May 22, 2023 | 3.5200 | 3.9000 | 3.5200 | 3.7500 | 3.7500 | 298,164,329 |
May 19, 2023 | 3.4500 | 3.6900 | 3.4100 | 3.5600 | 3.5600 | 230,528,318 |
May 18, 2023 | 3.3800 | 3.5900 | 3.3500 | 3.5500 | 3.5500 | 268,142,456 |
May 17, 2023 | 3.2800 | 3.3700 | 3.1800 | 3.3500 | 3.3500 | 145,169,935 |
May 16, 2023 | 3.3500 | 3.3800 | 3.2400 | 3.3000 | 3.3000 | 166,460,733 |
May 15, 2023 | 3.4000 | 3.5100 | 3.2300 | 3.3900 | 3.3900 | 236,666,050 |
May 12, 2023 | 3.2900 | 3.6100 | 3.2600 | 3.3800 | 3.3800 | 331,571,865 |
May 11, 2023 | 3.2300 | 3.4300 | 3.0900 | 3.3300 | 3.3300 | 312,615,797 |
May 10, 2023 | 3.2700 | 3.3100 | 3.1700 | 3.2200 | 3.2200 | 244,352,286 |
May 9, 2023 | 3.4000 | 3.4500 | 3.2300 | 3.2500 | 3.2500 | 370,571,984 |
May 8, 2023 | 3.3100 | 3.4800 | 3.2400 | 3.4100 | 3.4100 | 579,126,429 |
May 5, 2023 | 3.0000 | 3.2900 | 3.0000 | 3.2900 | 3.2900 | 472,224,162 |
May 4, 2023 | 2.8800 | 2.9900 | 2.8200 | 2.9900 | 2.9900 | 358,017,023 |
Apr 28, 2023 | 2.7000 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 126,790,752 |
Apr 27, 2023 | 2.4400 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 42,834,400 |
Apr 26, 2023 | 2.4600 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 45,262,276 |