Shanghai - Delayed Quote • CNY
Huatai Securities Co., Ltd. (601688.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 | 13.85 | 14.30 | 13.62 | 14.24 | 14.24 | 170,805,713 |
Apr 25, 2024 | 13.24 | 13.37 | 13.15 | 13.31 | 13.31 | 46,592,681 |
Apr 24, 2024 | 13.32 | 13.38 | 13.21 | 13.28 | 13.28 | 44,652,100 |
Apr 23, 2024 | 13.51 | 13.52 | 13.32 | 13.32 | 13.32 | 42,282,642 |
Apr 22, 2024 | 13.50 | 13.63 | 13.41 | 13.47 | 13.47 | 50,547,948 |
Apr 19, 2024 | 13.56 | 13.70 | 13.48 | 13.52 | 13.52 | 51,416,211 |
Apr 18, 2024 | 13.43 | 13.84 | 13.41 | 13.63 | 13.63 | 81,949,289 |
Apr 17, 2024 | 13.24 | 13.50 | 13.14 | 13.50 | 13.50 | 77,337,066 |
Apr 16, 2024 | 13.25 | 13.43 | 13.21 | 13.25 | 13.25 | 69,162,366 |
Apr 15, 2024 | 13.10 | 13.45 | 12.93 | 13.33 | 13.33 | 90,686,131 |
Apr 12, 2024 | 13.44 | 13.48 | 13.08 | 13.10 | 13.10 | 70,714,294 |
Apr 11, 2024 | 13.44 | 13.59 | 13.40 | 13.42 | 13.42 | 54,775,699 |
Apr 10, 2024 | 13.90 | 13.93 | 13.48 | 13.51 | 13.51 | 68,853,085 |
Apr 9, 2024 | 13.98 | 14.11 | 13.88 | 13.88 | 13.88 | 39,433,065 |
Apr 8, 2024 | 14.00 | 14.18 | 13.81 | 13.98 | 13.98 | 55,038,521 |
Apr 3, 2024 | 14.21 | 14.27 | 14.08 | 14.12 | 14.12 | 45,276,020 |
Apr 2, 2024 | 14.28 | 14.35 | 14.21 | 14.27 | 14.27 | 48,919,827 |
Apr 1, 2024 | 14.19 | 14.31 | 14.15 | 14.26 | 14.26 | 48,473,014 |
Mar 29, 2024 | 13.98 | 14.03 | 13.89 | 14.04 | 14.04 | 33,163,793 |
Mar 28, 2024 | 13.75 | 13.96 | 13.72 | 13.82 | 13.82 | 45,238,120 |
Mar 27, 2024 | 13.90 | 13.95 | 13.75 | 13.75 | 13.75 | 37,351,518 |
Mar 26, 2024 | 13.84 | 13.96 | 13.83 | 13.95 | 13.95 | 38,233,775 |
Mar 25, 2024 | 14.13 | 14.16 | 13.83 | 13.83 | 13.83 | 76,796,247 |
Mar 22, 2024 | 14.41 | 14.44 | 14.15 | 14.24 | 14.24 | 53,591,104 |
Mar 21, 2024 | 14.44 | 14.60 | 14.41 | 14.45 | 14.45 | 47,744,525 |
Mar 20, 2024 | 14.33 | 14.44 | 14.29 | 14.40 | 14.40 | 38,887,082 |
Mar 19, 2024 | 14.58 | 14.58 | 14.31 | 14.34 | 14.34 | 58,510,483 |
Mar 18, 2024 | 14.34 | 14.75 | 14.32 | 14.59 | 14.59 | 87,191,073 |
Mar 15, 2024 | 14.22 | 14.31 | 14.12 | 14.27 | 14.27 | 46,173,026 |
Mar 14, 2024 | 14.36 | 14.51 | 14.15 | 14.24 | 14.24 | 60,731,217 |
Mar 13, 2024 | 14.72 | 14.72 | 14.35 | 14.38 | 14.38 | 74,573,041 |
Mar 12, 2024 | 14.69 | 14.76 | 14.58 | 14.70 | 14.70 | 58,328,277 |
Mar 11, 2024 | 14.44 | 14.64 | 14.41 | 14.64 | 14.64 | 50,025,819 |
Mar 8, 2024 | 14.43 | 14.51 | 14.35 | 14.44 | 14.44 | 35,533,161 |
Mar 7, 2024 | 14.50 | 14.64 | 14.35 | 14.40 | 14.40 | 48,600,664 |
Mar 6, 2024 | 14.60 | 14.72 | 14.44 | 14.53 | 14.53 | 45,865,817 |
Mar 5, 2024 | 14.55 | 14.72 | 14.49 | 14.60 | 14.60 | 50,089,093 |
Mar 4, 2024 | 14.85 | 14.86 | 14.56 | 14.64 | 14.64 | 60,210,616 |
Mar 1, 2024 | 14.53 | 14.82 | 14.48 | 14.82 | 14.82 | 81,617,532 |
Feb 29, 2024 | 14.31 | 14.57 | 14.28 | 14.54 | 14.54 | 71,348,585 |
Feb 28, 2024 | 14.58 | 14.81 | 14.35 | 14.35 | 14.35 | 89,108,110 |
Feb 27, 2024 | 14.38 | 14.54 | 14.31 | 14.54 | 14.54 | 51,834,487 |
Feb 26, 2024 | 14.51 | 14.58 | 14.38 | 14.39 | 14.39 | 52,959,493 |
Feb 23, 2024 | 14.58 | 14.69 | 14.49 | 14.56 | 14.56 | 57,207,455 |
Feb 22, 2024 | 14.31 | 14.64 | 14.29 | 14.55 | 14.55 | 67,772,228 |
Feb 21, 2024 | 14.16 | 14.65 | 14.10 | 14.38 | 14.38 | 94,075,068 |
Feb 20, 2024 | 13.95 | 14.42 | 13.90 | 14.27 | 14.27 | 67,089,330 |
Feb 19, 2024 | 14.24 | 14.25 | 13.85 | 14.01 | 14.01 | 74,084,777 |
Feb 8, 2024 | 14.10 | 14.43 | 14.07 | 14.21 | 14.21 | 80,187,937 |
Feb 7, 2024 | 13.90 | 14.04 | 13.82 | 13.99 | 13.99 | 74,594,036 |
Feb 6, 2024 | 13.14 | 13.92 | 13.10 | 13.92 | 13.92 | 82,497,564 |
Feb 5, 2024 | 13.18 | 13.43 | 12.92 | 13.22 | 13.22 | 69,287,470 |
Feb 2, 2024 | 13.92 | 13.93 | 13.01 | 13.37 | 13.37 | 87,023,956 |
Feb 1, 2024 | 13.66 | 14.05 | 13.60 | 13.87 | 13.87 | 57,319,887 |
Jan 31, 2024 | 13.83 | 13.99 | 13.69 | 13.74 | 13.74 | 50,166,848 |
Jan 30, 2024 | 14.09 | 14.20 | 13.92 | 13.92 | 13.92 | 53,677,478 |
Jan 29, 2024 | 14.28 | 14.34 | 14.06 | 14.17 | 14.17 | 70,946,921 |
Jan 26, 2024 | 14.20 | 14.37 | 14.10 | 14.28 | 14.28 | 76,161,526 |
Jan 25, 2024 | 14.05 | 14.37 | 14.01 | 14.26 | 14.26 | 104,090,097 |
Jan 24, 2024 | 13.73 | 14.26 | 13.52 | 14.16 | 14.16 | 101,910,430 |
Jan 23, 2024 | 13.45 | 13.75 | 13.30 | 13.63 | 13.63 | 55,571,123 |
Jan 22, 2024 | 13.63 | 13.82 | 13.30 | 13.48 | 13.48 | 74,653,795 |
Jan 19, 2024 | 13.59 | 13.73 | 13.46 | 13.65 | 13.65 | 37,007,170 |
Jan 18, 2024 | 13.50 | 13.72 | 13.20 | 13.66 | 13.66 | 63,606,531 |
Jan 17, 2024 | 13.66 | 13.78 | 13.54 | 13.55 | 13.55 | 39,224,941 |
Jan 16, 2024 | 13.50 | 13.71 | 13.46 | 13.71 | 13.71 | 38,944,331 |
Jan 15, 2024 | 13.58 | 13.68 | 13.46 | 13.54 | 13.54 | 29,655,299 |
Jan 12, 2024 | 13.59 | 13.80 | 13.54 | 13.61 | 13.61 | 25,190,061 |
Jan 11, 2024 | 13.48 | 13.68 | 13.43 | 13.64 | 13.64 | 32,352,660 |
Jan 10, 2024 | 13.55 | 13.60 | 13.41 | 13.51 | 13.51 | 28,506,002 |
Jan 9, 2024 | 13.55 | 13.60 | 13.35 | 13.47 | 13.47 | 32,589,921 |
Jan 8, 2024 | 13.76 | 13.81 | 13.50 | 13.52 | 13.52 | 44,502,203 |
Jan 5, 2024 | 13.80 | 14.03 | 13.73 | 13.82 | 13.82 | 52,181,810 |
Jan 4, 2024 | 13.88 | 13.88 | 13.70 | 13.84 | 13.84 | 36,305,181 |
Jan 3, 2024 | 13.73 | 13.97 | 13.71 | 13.90 | 13.90 | 40,425,165 |
Jan 2, 2024 | 13.95 | 13.98 | 13.72 | 13.73 | 13.73 | 45,524,188 |
Dec 29, 2023 | 13.92 | 14.01 | 13.89 | 13.95 | 13.95 | 41,693,795 |
Dec 28, 2023 | 13.76 | 14.05 | 13.71 | 13.96 | 13.96 | 61,406,795 |
Dec 27, 2023 | 13.55 | 13.83 | 13.50 | 13.77 | 13.77 | 44,690,163 |
Dec 26, 2023 | 13.72 | 13.76 | 13.55 | 13.59 | 13.59 | 29,473,746 |
Dec 25, 2023 | 13.77 | 13.87 | 13.63 | 13.71 | 13.71 | 39,179,280 |
Dec 22, 2023 | 13.96 | 14.01 | 13.82 | 13.87 | 13.87 | 36,431,732 |
Dec 21, 2023 | 13.70 | 14.02 | 13.66 | 13.96 | 13.96 | 53,827,673 |
Dec 20, 2023 | 14.09 | 14.12 | 13.72 | 13.74 | 13.74 | 60,245,496 |
Dec 19, 2023 | 14.03 | 14.15 | 13.96 | 14.12 | 14.12 | 35,441,143 |
Dec 18, 2023 | 14.04 | 14.22 | 13.88 | 14.02 | 14.02 | 41,290,803 |
Dec 15, 2023 | 14.25 | 14.25 | 13.99 | 14.07 | 14.07 | 52,923,278 |
Dec 14, 2023 | 14.22 | 14.30 | 14.12 | 14.18 | 14.18 | 38,530,163 |
Dec 13, 2023 | 14.35 | 14.35 | 14.15 | 14.16 | 14.16 | 40,865,379 |
Dec 12, 2023 | 14.29 | 14.45 | 14.23 | 14.39 | 14.39 | 39,699,368 |
Dec 11, 2023 | 14.09 | 14.37 | 13.99 | 14.35 | 14.35 | 49,695,178 |
Dec 8, 2023 | 14.27 | 14.28 | 14.11 | 14.14 | 14.14 | 40,880,556 |
Dec 7, 2023 | 14.24 | 14.35 | 14.15 | 14.28 | 14.28 | 31,153,372 |
Dec 6, 2023 | 14.33 | 14.41 | 14.23 | 14.25 | 14.25 | 32,673,002 |
Dec 5, 2023 | 14.43 | 14.53 | 14.31 | 14.34 | 14.34 | 33,839,344 |
Dec 4, 2023 | 14.55 | 14.61 | 14.40 | 14.47 | 14.47 | 42,537,782 |
Dec 1, 2023 | 14.33 | 14.54 | 14.30 | 14.47 | 14.47 | 50,028,884 |
Nov 30, 2023 | 14.35 | 14.52 | 14.23 | 14.33 | 14.33 | 58,901,039 |
Nov 29, 2023 | 14.82 | 14.85 | 14.34 | 14.38 | 14.38 | 87,164,039 |
Nov 28, 2023 | 14.97 | 15.02 | 14.76 | 14.81 | 14.81 | 46,518,950 |
Nov 27, 2023 | 15.28 | 15.28 | 14.91 | 15.01 | 15.01 | 47,988,879 |
Nov 24, 2023 | 15.46 | 15.46 | 15.21 | 15.26 | 15.26 | 54,795,603 |
Nov 23, 2023 | 15.70 | 15.76 | 15.38 | 15.49 | 15.49 | 63,859,322 |
Nov 22, 2023 | 15.77 | 15.83 | 15.70 | 15.71 | 15.71 | 25,493,876 |
Nov 21, 2023 | 15.78 | 16.03 | 15.73 | 15.83 | 15.83 | 56,030,780 |
Nov 20, 2023 | 15.83 | 15.84 | 15.64 | 15.73 | 15.73 | 41,800,158 |
Nov 17, 2023 | 15.91 | 15.97 | 15.73 | 15.84 | 15.84 | 43,431,705 |
Nov 16, 2023 | 16.10 | 16.15 | 15.96 | 15.96 | 15.96 | 29,633,947 |
Nov 15, 2023 | 16.26 | 16.40 | 16.04 | 16.10 | 16.10 | 55,148,226 |
Nov 14, 2023 | 16.27 | 16.60 | 16.10 | 16.17 | 16.17 | 64,767,768 |
Nov 13, 2023 | 16.30 | 16.37 | 16.13 | 16.22 | 16.22 | 33,826,480 |
Nov 10, 2023 | 16.22 | 16.39 | 16.20 | 16.30 | 16.30 | 34,279,588 |
Nov 9, 2023 | 16.38 | 16.42 | 16.20 | 16.29 | 16.29 | 42,950,397 |
Nov 8, 2023 | 16.60 | 16.64 | 16.32 | 16.42 | 16.42 | 47,177,475 |
Nov 7, 2023 | 16.59 | 16.89 | 16.57 | 16.68 | 16.68 | 52,266,521 |
Nov 6, 2023 | 16.88 | 16.96 | 16.39 | 16.76 | 16.76 | 119,788,855 |
Nov 3, 2023 | 16.09 | 16.53 | 15.95 | 16.36 | 16.36 | 74,140,793 |
Nov 2, 2023 | 16.02 | 16.32 | 16.02 | 16.10 | 16.10 | 47,686,193 |
Nov 1, 2023 | 16.05 | 16.27 | 15.97 | 16.05 | 16.05 | 48,693,395 |
Oct 31, 2023 | 15.80 | 16.20 | 15.68 | 16.03 | 16.03 | 66,509,163 |
Oct 30, 2023 | 15.73 | 15.79 | 15.41 | 15.56 | 15.56 | 52,262,446 |
Oct 27, 2023 | 15.70 | 15.92 | 15.43 | 15.82 | 15.82 | 48,281,271 |
Oct 26, 2023 | 15.86 | 15.94 | 15.65 | 15.87 | 15.87 | 29,190,654 |
Oct 25, 2023 | 15.98 | 16.14 | 15.80 | 15.97 | 15.97 | 55,406,649 |
Oct 24, 2023 | 15.38 | 15.96 | 15.26 | 15.80 | 15.80 | 54,713,356 |
Oct 23, 2023 | 15.60 | 15.61 | 15.20 | 15.30 | 15.30 | 37,902,026 |
Oct 20, 2023 | 15.74 | 15.88 | 15.60 | 15.68 | 15.68 | 36,725,365 |
Oct 19, 2023 | 15.88 | 16.01 | 15.77 | 15.80 | 15.80 | 33,872,381 |
Oct 18, 2023 | 15.90 | 16.11 | 15.90 | 16.00 | 16.00 | 33,140,768 |
Oct 17, 2023 | 15.64 | 16.18 | 15.53 | 15.99 | 15.99 | 61,442,772 |
Oct 16, 2023 | 15.53 | 15.70 | 15.47 | 15.59 | 15.59 | 28,719,202 |
Oct 13, 2023 | 15.45 | 15.59 | 15.30 | 15.54 | 15.54 | 34,682,826 |
Oct 12, 2023 | 15.80 | 15.96 | 15.53 | 15.61 | 15.61 | 39,149,009 |
Oct 11, 2023 | 15.73 | 15.83 | 15.54 | 15.60 | 15.60 | 37,531,726 |
Oct 10, 2023 | 15.81 | 15.84 | 15.61 | 15.65 | 15.65 | 29,763,301 |
Oct 9, 2023 | 15.61 | 15.82 | 15.32 | 15.78 | 15.78 | 47,509,663 |
Sep 28, 2023 | 16.31 | 16.44 | 15.60 | 15.81 | 15.81 | 98,032,770 |
Sep 27, 2023 | 16.33 | 16.45 | 16.19 | 16.31 | 16.31 | 34,929,255 |
Sep 26, 2023 | 16.29 | 16.48 | 16.22 | 16.34 | 16.34 | 36,509,638 |
Sep 25, 2023 | 16.66 | 16.66 | 15.92 | 16.25 | 16.25 | 78,055,646 |
Sep 22, 2023 | 16.29 | 16.86 | 16.27 | 16.80 | 16.80 | 68,912,086 |
Sep 21, 2023 | 16.41 | 16.62 | 16.33 | 16.35 | 16.35 | 33,334,985 |
Sep 20, 2023 | 16.44 | 16.54 | 16.31 | 16.48 | 16.48 | 30,156,476 |
Sep 19, 2023 | 16.38 | 16.53 | 16.25 | 16.39 | 16.39 | 36,945,175 |
Sep 18, 2023 | 16.22 | 16.42 | 16.09 | 16.38 | 16.38 | 30,939,217 |
Sep 15, 2023 | 16.68 | 16.79 | 16.18 | 16.24 | 16.24 | 60,484,071 |
Sep 14, 2023 | 16.56 | 16.68 | 16.45 | 16.63 | 16.63 | 51,245,910 |
Sep 13, 2023 | 16.61 | 16.75 | 16.31 | 16.47 | 16.47 | 42,797,317 |
Sep 12, 2023 | 16.88 | 16.88 | 16.57 | 16.60 | 16.60 | 43,088,398 |
Sep 11, 2023 | 16.26 | 17.03 | 16.20 | 16.74 | 16.74 | 86,538,558 |
Sep 8, 2023 | 16.02 | 16.34 | 15.99 | 16.26 | 16.26 | 39,515,238 |
Sep 7, 2023 | 16.20 | 16.40 | 16.12 | 16.15 | 16.15 | 47,976,038 |
Sep 6, 2023 | 16.30 | 16.30 | 16.01 | 16.23 | 16.23 | 57,271,787 |
Sep 5, 2023 | 16.41 | 16.54 | 16.25 | 16.33 | 16.33 | 50,554,220 |
Sep 4, 2023 | 16.19 | 16.70 | 16.17 | 16.48 | 16.48 | 87,742,841 |
Sep 1, 2023 | 15.91 | 16.35 | 15.91 | 16.16 | 16.16 | 67,465,045 |
Aug 31, 2023 | 16.16 | 16.31 | 15.80 | 15.88 | 15.88 | 72,100,589 |
Aug 30, 2023 | 16.48 | 16.50 | 16.11 | 16.12 | 16.12 | 104,403,895 |
Aug 29, 2023 | 16.60 | 16.88 | 16.33 | 16.56 | 16.56 | 152,852,991 |
Aug 28, 2023 | 18.54 | 18.54 | 16.80 | 16.89 | 16.89 | 302,934,511 |
Aug 25, 2023 | 16.60 | 16.97 | 16.53 | 16.85 | 16.85 | 77,159,628 |
Aug 24, 2023 | 16.52 | 17.03 | 16.50 | 16.67 | 16.67 | 84,824,071 |
Aug 23, 2023 | 16.70 | 16.80 | 16.38 | 16.38 | 16.38 | 70,199,000 |
Aug 22, 2023 | 16.36 | 16.87 | 16.26 | 16.70 | 16.70 | 108,519,145 |
Aug 21, 2023 | 17.17 | 17.17 | 16.17 | 16.20 | 16.20 | 187,655,327 |
Aug 18, 2023 | 17.39 | 17.77 | 17.24 | 17.24 | 17.24 | 102,720,794 |
Aug 17, 2023 | 17.21 | 17.40 | 16.89 | 17.19 | 17.19 | 122,802,987 |
Aug 16, 2023 | 17.21 | 17.75 | 17.01 | 17.26 | 17.26 | 96,191,314 |
Aug 15, 2023 | 17.00 | 17.47 | 17.00 | 17.35 | 17.35 | 123,068,929 |
Aug 14, 2023 | 16.50 | 17.20 | 16.43 | 16.96 | 16.96 | 116,034,905 |
Aug 11, 2023 | 0.45 Dividend | |||||
Aug 11, 2023 | 17.58 | 17.67 | 16.86 | 17.00 | 17.00 | 129,360,365 |
Aug 10, 2023 | 17.92 | 18.05 | 17.66 | 17.98 | 17.53 | 92,459,439 |
Aug 9, 2023 | 17.71 | 18.18 | 17.68 | 17.91 | 17.46 | 95,093,694 |
Aug 8, 2023 | 17.51 | 18.24 | 17.27 | 17.87 | 17.42 | 146,749,847 |
Aug 7, 2023 | 17.32 | 17.86 | 17.10 | 17.76 | 17.32 | 130,412,399 |
Aug 4, 2023 | 17.55 | 18.50 | 17.54 | 17.69 | 17.25 | 267,767,401 |
Aug 3, 2023 | 16.60 | 17.14 | 16.54 | 17.08 | 16.65 | 141,729,858 |
Aug 2, 2023 | 16.50 | 17.04 | 16.44 | 16.59 | 16.17 | 120,207,573 |
Aug 1, 2023 | 16.81 | 17.17 | 16.50 | 16.56 | 16.15 | 127,882,679 |
Jul 31, 2023 | 17.25 | 17.50 | 16.85 | 16.96 | 16.54 | 217,445,318 |
Jul 28, 2023 | 15.55 | 17.15 | 15.50 | 16.90 | 16.48 | 288,603,852 |
Jul 27, 2023 | 15.74 | 15.88 | 15.55 | 15.59 | 15.20 | 72,953,272 |
Jul 26, 2023 | 15.76 | 15.94 | 15.62 | 15.84 | 15.44 | 111,379,584 |
Jul 25, 2023 | 15.30 | 15.88 | 15.26 | 15.72 | 15.33 | 216,433,931 |
Jul 24, 2023 | 14.57 | 14.83 | 14.50 | 14.66 | 14.29 | 33,801,430 |
Jul 21, 2023 | 14.57 | 14.71 | 14.54 | 14.59 | 14.22 | 27,043,518 |
Jul 20, 2023 | 14.71 | 14.79 | 14.56 | 14.60 | 14.23 | 49,459,208 |
Jul 19, 2023 | 14.54 | 14.71 | 14.50 | 14.68 | 14.31 | 39,464,615 |
Jul 18, 2023 | 14.50 | 14.62 | 14.42 | 14.57 | 14.21 | 29,833,647 |
Jul 17, 2023 | 14.51 | 14.51 | 14.32 | 14.45 | 14.09 | 30,746,290 |
Jul 14, 2023 | 14.57 | 14.67 | 14.51 | 14.56 | 14.20 | 35,240,788 |
Jul 13, 2023 | 14.18 | 14.58 | 14.17 | 14.53 | 14.17 | 72,573,247 |
Jul 12, 2023 | 14.25 | 14.30 | 14.08 | 14.08 | 13.73 | 25,800,801 |
Jul 11, 2023 | 14.24 | 14.28 | 14.18 | 14.25 | 13.89 | 24,288,308 |
Jul 10, 2023 | 14.30 | 14.33 | 14.17 | 14.25 | 13.89 | 36,662,130 |
Jul 7, 2023 | 13.94 | 14.28 | 13.88 | 14.21 | 13.85 | 55,157,819 |
Jul 6, 2023 | 13.90 | 14.12 | 13.84 | 13.97 | 13.62 | 35,002,304 |
Jul 5, 2023 | 14.08 | 14.12 | 13.91 | 13.95 | 13.60 | 24,841,767 |
Jul 4, 2023 | 14.03 | 14.16 | 13.99 | 14.08 | 13.73 | 31,967,241 |
Jul 3, 2023 | 13.76 | 14.16 | 13.73 | 14.09 | 13.74 | 54,438,968 |
Jun 30, 2023 | 13.46 | 13.84 | 13.44 | 13.77 | 13.43 | 42,704,600 |
Jun 29, 2023 | 13.55 | 13.59 | 13.34 | 13.46 | 13.12 | 34,528,895 |
Jun 28, 2023 | 13.54 | 13.62 | 13.42 | 13.56 | 13.22 | 24,749,609 |
Jun 27, 2023 | 13.54 | 13.59 | 13.47 | 13.53 | 13.19 | 32,969,548 |
Jun 26, 2023 | 13.67 | 13.67 | 13.43 | 13.49 | 13.15 | 42,789,347 |
Jun 21, 2023 | 14.04 | 14.10 | 13.75 | 13.77 | 13.43 | 49,620,889 |
Jun 20, 2023 | 13.95 | 14.26 | 13.93 | 14.12 | 13.77 | 56,046,412 |
Jun 19, 2023 | 14.08 | 14.09 | 13.92 | 14.00 | 13.65 | 35,836,746 |
Jun 16, 2023 | 14.03 | 14.17 | 13.92 | 14.08 | 13.73 | 58,476,539 |
Jun 15, 2023 | 13.82 | 14.11 | 13.79 | 13.98 | 13.63 | 57,409,278 |
Jun 14, 2023 | 13.77 | 14.10 | 13.76 | 13.79 | 13.44 | 70,812,203 |
Jun 13, 2023 | 13.52 | 13.73 | 13.51 | 13.68 | 13.34 | 45,704,028 |
Jun 12, 2023 | 13.82 | 13.82 | 13.44 | 13.52 | 13.18 | 70,998,185 |
Jun 9, 2023 | 13.73 | 13.94 | 13.66 | 13.76 | 13.42 | 111,034,266 |
Jun 8, 2023 | 13.55 | 13.75 | 13.40 | 13.71 | 13.37 | 47,547,645 |
Jun 7, 2023 | 13.51 | 13.64 | 13.45 | 13.54 | 13.20 | 32,715,282 |
Jun 6, 2023 | 13.59 | 13.79 | 13.43 | 13.46 | 13.12 | 36,474,632 |
Jun 5, 2023 | 13.71 | 13.75 | 13.55 | 13.59 | 13.25 | 32,399,155 |
Jun 2, 2023 | 13.81 | 13.86 | 13.66 | 13.71 | 13.37 | 39,914,189 |
Jun 1, 2023 | 13.56 | 13.78 | 13.50 | 13.74 | 13.40 | 52,189,197 |
May 31, 2023 | 13.53 | 13.63 | 13.45 | 13.53 | 13.19 | 40,202,725 |
May 30, 2023 | 13.53 | 13.64 | 13.37 | 13.53 | 13.19 | 45,182,367 |
May 29, 2023 | 13.46 | 13.60 | 13.40 | 13.52 | 13.18 | 43,853,273 |
May 26, 2023 | 13.40 | 13.56 | 13.31 | 13.47 | 13.13 | 38,060,908 |
May 25, 2023 | 13.38 | 13.44 | 13.23 | 13.37 | 13.04 | 51,234,023 |
May 24, 2023 | 13.65 | 13.67 | 13.41 | 13.41 | 13.07 | 62,245,203 |
May 23, 2023 | 13.94 | 14.02 | 13.67 | 13.67 | 13.33 | 47,130,790 |
May 22, 2023 | 14.04 | 14.08 | 13.89 | 13.94 | 13.59 | 50,196,489 |
May 19, 2023 | 14.40 | 14.40 | 14.06 | 14.10 | 13.75 | 62,471,182 |
May 18, 2023 | 14.44 | 14.54 | 14.31 | 14.41 | 14.05 | 41,597,159 |
May 17, 2023 | 14.47 | 14.54 | 14.36 | 14.41 | 14.05 | 38,780,093 |
May 16, 2023 | 14.59 | 14.75 | 14.45 | 14.50 | 14.14 | 59,299,688 |
May 15, 2023 | 14.44 | 14.68 | 13.99 | 14.59 | 14.22 | 108,756,046 |
May 12, 2023 | 14.64 | 14.72 | 14.41 | 14.43 | 14.07 | 57,744,773 |
May 11, 2023 | 14.62 | 14.84 | 14.51 | 14.57 | 14.21 | 66,354,714 |
May 10, 2023 | 15.11 | 15.20 | 14.41 | 14.48 | 14.12 | 163,451,158 |
May 9, 2023 | 15.00 | 15.92 | 14.97 | 15.11 | 14.73 | 278,787,803 |
May 8, 2023 | 14.68 | 15.06 | 14.38 | 14.86 | 14.49 | 169,019,265 |
May 5, 2023 | 14.43 | 15.00 | 14.38 | 14.56 | 14.20 | 149,656,791 |
May 4, 2023 | 14.07 | 14.37 | 13.88 | 14.34 | 13.98 | 88,311,483 |
Apr 28, 2023 | 13.73 | 14.19 | 13.71 | 14.05 | 13.70 | 75,979,146 |
Apr 27, 2023 | 13.60 | 13.87 | 13.48 | 13.74 | 13.40 | 51,700,954 |
Apr 26, 2023 | 13.75 | 13.79 | 13.52 | 13.59 | 13.25 | 47,153,613 |