Shanghai - Delayed Quote • CNY
BBMG Corporation (601992.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 19, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 32,457,725 |
Apr 18, 2024 | 1.8900 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 32,844,397 |
Apr 17, 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8900 | 1.8900 | 36,976,649 |
Apr 16, 2024 | 1.8800 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 45,593,751 |
Apr 15, 2024 | 1.9000 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 45,356,872 |
Apr 12, 2024 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 27,744,104 |
Apr 11, 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 30,158,331 |
Apr 10, 2024 | 1.9700 | 1.9800 | 1.9300 | 1.9500 | 1.9500 | 33,015,379 |
Apr 9, 2024 | 2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 30,235,148 |
Apr 8, 2024 | 1.9900 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 61,837,049 |
Apr 3, 2024 | 1.9900 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 44,869,350 |
Apr 2, 2024 | 1.9500 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 63,041,604 |
Apr 1, 2024 | 1.8800 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 48,468,255 |
Mar 29, 2024 | 1.8700 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 18,337,766 |
Mar 28, 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 29,890,600 |
Mar 27, 2024 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 23,464,280 |
Mar 26, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 24,071,100 |
Mar 25, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 30,828,900 |
Mar 22, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 29,436,780 |
Mar 21, 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 26,201,276 |
Mar 20, 2024 | 1.9400 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 20,542,900 |
Mar 19, 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | 1.9400 | 23,118,846 |
Mar 18, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 25,999,338 |
Mar 15, 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9600 | 1.9600 | 31,321,528 |
Mar 14, 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9400 | 1.9400 | 22,003,412 |
Mar 13, 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9500 | 1.9500 | 32,665,976 |
Mar 12, 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 43,241,920 |
Mar 11, 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 29,972,182 |
Mar 8, 2024 | 1.9200 | 1.9300 | 1.9100 | 1.9300 | 1.9300 | 29,422,120 |
Mar 7, 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 32,030,277 |
Mar 6, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 29,616,000 |
Mar 5, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 35,960,474 |
Mar 4, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 30,631,190 |
Mar 1, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 37,992,694 |
Feb 29, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 41,277,140 |
Feb 28, 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | 63,160,003 |
Feb 27, 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 34,158,601 |
Feb 26, 2024 | 1.9400 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 51,050,600 |
Feb 23, 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 42,299,400 |
Feb 22, 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 42,419,277 |
Feb 21, 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 49,906,279 |
Feb 20, 2024 | 1.9300 | 1.9700 | 1.9100 | 1.9600 | 1.9600 | 38,657,579 |
Feb 19, 2024 | 2.0500 | 2.0500 | 1.9300 | 1.9400 | 1.9400 | 68,735,427 |
Feb 8, 2024 | 2.0000 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 102,290,900 |
Feb 7, 2024 | 1.8500 | 2.0100 | 1.8400 | 2.0100 | 2.0100 | 123,987,793 |
Feb 6, 2024 | 1.7400 | 1.8700 | 1.7100 | 1.8400 | 1.8400 | 68,123,600 |
Feb 5, 2024 | 1.7500 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 70,656,635 |
Feb 2, 2024 | 1.8300 | 1.8600 | 1.7300 | 1.7700 | 1.7700 | 50,427,630 |
Feb 1, 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 43,359,648 |
Jan 31, 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 42,266,900 |
Jan 30, 2024 | 1.8900 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 35,752,800 |
Jan 29, 2024 | 1.9200 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 42,064,944 |
Jan 26, 2024 | 1.8700 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 49,923,904 |
Jan 25, 2024 | 1.8200 | 1.8800 | 1.8100 | 1.8700 | 1.8700 | 42,854,019 |
Jan 24, 2024 | 1.7600 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 48,453,521 |
Jan 23, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 38,557,900 |
Jan 22, 2024 | 1.8200 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 44,491,619 |
Jan 19, 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 21,818,754 |
Jan 18, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 49,205,184 |
Jan 17, 2024 | 1.9200 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 23,211,082 |
Jan 16, 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 30,070,369 |
Jan 15, 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 27,952,688 |
Jan 12, 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 21,795,415 |
Jan 11, 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 24,867,700 |
Jan 10, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 19,733,628 |
Jan 9, 2024 | 1.8900 | 1.9100 | 1.8700 | 1.9000 | 1.9000 | 24,217,600 |
Jan 8, 2024 | 1.9200 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 28,159,000 |
Jan 5, 2024 | 1.9400 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 39,554,145 |
Jan 4, 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 28,451,588 |
Jan 3, 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 30,574,125 |
Jan 2, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 33,250,522 |
Dec 29, 2023 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 18,942,953 |
Dec 28, 2023 | 1.8600 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 34,445,900 |
Dec 27, 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 24,920,002 |
Dec 26, 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 14,050,600 |
Dec 25, 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 21,968,500 |
Dec 22, 2023 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 47,851,586 |
Dec 21, 2023 | 1.9200 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 38,010,280 |
Dec 20, 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 24,652,684 |
Dec 19, 2023 | 1.9400 | 1.9500 | 1.9300 | 1.9500 | 1.9500 | 24,392,900 |
Dec 18, 2023 | 1.9800 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 30,156,036 |
Dec 15, 2023 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 18,338,955 |
Dec 14, 2023 | 1.9900 | 2.0000 | 1.9800 | 1.9900 | 1.9900 | 16,479,358 |
Dec 13, 2023 | 2.0000 | 2.0100 | 1.9800 | 1.9900 | 1.9900 | 26,718,614 |
Dec 12, 2023 | 1.9800 | 2.0100 | 1.9700 | 2.0000 | 2.0000 | 28,256,134 |
Dec 11, 2023 | 1.9900 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 40,483,300 |
Dec 8, 2023 | 2.0100 | 2.0200 | 1.9900 | 1.9900 | 1.9900 | 30,862,509 |
Dec 7, 2023 | 2.0100 | 2.0100 | 1.9900 | 2.0000 | 2.0000 | 23,131,900 |
Dec 6, 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 25,206,643 |
Dec 5, 2023 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 38,203,438 |
Dec 4, 2023 | 2.0300 | 2.0400 | 2.0200 | 2.0300 | 2.0300 | 25,577,685 |
Dec 1, 2023 | 2.0300 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 20,603,900 |
Nov 30, 2023 | 2.0200 | 2.0300 | 2.0100 | 2.0200 | 2.0200 | 21,670,972 |
Nov 29, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 27,989,587 |
Nov 28, 2023 | 2.0400 | 2.0500 | 2.0300 | 2.0400 | 2.0400 | 21,823,298 |
Nov 27, 2023 | 2.0600 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 28,782,455 |
Nov 24, 2023 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 37,560,400 |
Nov 23, 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 42,075,750 |
Nov 22, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 24,795,780 |
Nov 21, 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 41,203,302 |
Nov 20, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 28,627,300 |
Nov 17, 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 25,118,600 |
Nov 16, 2023 | 2.0600 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 24,906,100 |
Nov 15, 2023 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 26,777,600 |
Nov 14, 2023 | 2.0400 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 47,227,350 |
Nov 13, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 29,906,328 |
Nov 10, 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0200 | 2.0200 | 30,143,218 |
Nov 9, 2023 | 2.0400 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 24,314,502 |
Nov 8, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 24,475,800 |
Nov 7, 2023 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | 20,843,380 |
Nov 6, 2023 | 2.0400 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 26,521,494 |
Nov 3, 2023 | 2.0400 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | 31,954,800 |
Nov 2, 2023 | 2.0600 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 21,007,800 |
Nov 1, 2023 | 2.0700 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 23,885,600 |
Oct 31, 2023 | 2.0500 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 36,928,554 |
Oct 30, 2023 | 2.0600 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 34,540,294 |
Oct 27, 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 35,446,313 |
Oct 26, 2023 | 2.0900 | 2.1000 | 2.0500 | 2.0700 | 2.0700 | 40,045,400 |
Oct 25, 2023 | 2.0900 | 2.1400 | 2.0800 | 2.1000 | 2.1000 | 60,968,827 |
Oct 24, 2023 | 2.0100 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 30,965,920 |
Oct 23, 2023 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 28,055,020 |
Oct 20, 2023 | 2.0300 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 30,099,188 |
Oct 19, 2023 | 2.0600 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 29,824,349 |
Oct 18, 2023 | 2.1000 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 29,185,300 |
Oct 17, 2023 | 2.1000 | 2.1100 | 2.0900 | 2.1000 | 2.1000 | 18,841,611 |
Oct 16, 2023 | 2.1000 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 35,942,700 |
Oct 13, 2023 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.1000 | 32,162,602 |
Oct 12, 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 37,127,916 |
Oct 11, 2023 | 2.1300 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 33,342,800 |
Oct 10, 2023 | 2.1500 | 2.1700 | 2.1200 | 2.1200 | 2.1200 | 40,850,820 |
Oct 9, 2023 | 2.1900 | 2.2000 | 2.1400 | 2.1500 | 2.1500 | 35,365,200 |
Sep 28, 2023 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 26,978,473 |
Sep 27, 2023 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 30,804,015 |
Sep 26, 2023 | 2.2100 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 25,511,602 |
Sep 25, 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 31,331,148 |
Sep 22, 2023 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 45,976,804 |
Sep 21, 2023 | 2.2300 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 29,702,500 |
Sep 20, 2023 | 2.2200 | 2.2400 | 2.2100 | 2.2300 | 2.2300 | 41,006,913 |
Sep 19, 2023 | 2.1900 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 43,791,330 |
Sep 18, 2023 | 2.2000 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 37,961,400 |
Sep 15, 2023 | 2.1900 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 33,367,222 |
Sep 14, 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 27,231,600 |
Sep 13, 2023 | 2.1900 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 34,044,650 |
Sep 12, 2023 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 23,320,200 |
Sep 11, 2023 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 36,552,047 |
Sep 8, 2023 | 2.1800 | 2.1900 | 2.1600 | 2.1700 | 2.1700 | 24,333,879 |
Sep 7, 2023 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1800 | 35,831,030 |
Sep 6, 2023 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 39,590,800 |
Sep 5, 2023 | 2.2800 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 61,146,700 |
Sep 4, 2023 | 2.2200 | 2.3000 | 2.2100 | 2.2900 | 2.2900 | 71,176,355 |
Sep 1, 2023 | 2.2000 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 43,109,102 |
Aug 31, 2023 | 2.2400 | 2.2600 | 2.1900 | 2.2000 | 2.2000 | 92,414,097 |
Aug 30, 2023 | 2.2900 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 48,261,770 |
Aug 29, 2023 | 2.3000 | 2.3300 | 2.2500 | 2.3000 | 2.3000 | 70,313,802 |
Aug 28, 2023 | 2.3500 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 62,246,600 |
Aug 25, 2023 | 2.2500 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 45,278,315 |
Aug 24, 2023 | 2.2700 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 37,415,622 |
Aug 23, 2023 | 2.3100 | 2.3200 | 2.2700 | 2.2700 | 2.2700 | 29,761,225 |
Aug 22, 2023 | 2.3000 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 43,709,520 |
Aug 21, 2023 | 2.3200 | 2.3500 | 2.2900 | 2.3000 | 2.3000 | 33,438,185 |
Aug 18, 2023 | 2.3400 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | 40,172,537 |
Aug 17, 2023 | 2.3400 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 33,830,328 |
Aug 16, 2023 | 2.3300 | 2.3800 | 2.3100 | 2.3400 | 2.3400 | 32,490,647 |
Aug 15, 2023 | 2.3400 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 28,067,000 |
Aug 14, 2023 | 2.3300 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 34,338,616 |
Aug 11, 2023 | 2.3800 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 50,224,679 |
Aug 10, 2023 | 2.3900 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 22,087,052 |
Aug 9, 2023 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 26,457,000 |
Aug 8, 2023 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 31,753,501 |
Aug 7, 2023 | 2.4200 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 42,213,685 |
Aug 4, 2023 | 2.4500 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 47,525,647 |
Aug 3, 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 55,328,104 |
Aug 2, 2023 | 2.4200 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 44,210,878 |
Aug 1, 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 63,235,213 |
Jul 31, 2023 | 2.4000 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 88,774,855 |
Jul 28, 2023 | 2.3600 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 53,918,884 |
Jul 27, 2023 | 2.3200 | 2.3800 | 2.3100 | 2.3700 | 2.3700 | 59,196,362 |
Jul 26, 2023 | 2.3100 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 47,269,826 |
Jul 25, 2023 | 2.2700 | 2.3100 | 2.2600 | 2.3100 | 2.3100 | 46,336,083 |
Jul 24, 2023 | 2.2700 | 2.2800 | 2.2400 | 2.2700 | 2.2700 | 32,886,839 |
Jul 21, 2023 | 2.2100 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 44,680,110 |
Jul 20, 2023 | 2.2000 | 2.2300 | 2.1900 | 2.2100 | 2.2100 | 30,695,040 |
Jul 19, 2023 | 2.1500 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 33,034,782 |
Jul 18, 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 16,581,818 |
Jul 17, 2023 | 2.1600 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 16,085,600 |
Jul 14, 2023 | 2.1600 | 2.1700 | 2.1400 | 2.1600 | 2.1600 | 20,163,757 |
Jul 13, 2023 | 2.1400 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 11,939,672 |
Jul 12, 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 13,525,456 |
Jul 11, 2023 | 2.1600 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 14,815,073 |
Jul 10, 2023 | 2.1500 | 2.1700 | 2.1400 | 2.1500 | 2.1500 | 20,061,888 |
Jul 7, 2023 | 2.1400 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 19,880,677 |
Jul 6, 2023 | 0.0670 Dividend | |||||
Jul 6, 2023 | 2.1500 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 22,233,400 |
Jul 5, 2023 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.1430 | 20,498,773 |
Jul 4, 2023 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1430 | 22,630,714 |
Jul 3, 2023 | 2.1900 | 2.2300 | 2.1800 | 2.2200 | 2.1527 | 27,049,141 |
Jun 30, 2023 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1139 | 20,328,182 |
Jun 29, 2023 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.0848 | 16,444,671 |
Jun 28, 2023 | 2.1800 | 2.1800 | 2.1500 | 2.1700 | 2.1042 | 17,013,293 |
Jun 27, 2023 | 2.1400 | 2.1900 | 2.1300 | 2.1800 | 2.1139 | 25,407,673 |
Jun 26, 2023 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.0654 | 22,496,990 |
Jun 21, 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1042 | 25,793,500 |
Jun 20, 2023 | 2.2100 | 2.2200 | 2.1800 | 2.1800 | 2.1139 | 20,918,847 |
Jun 19, 2023 | 2.2500 | 2.2600 | 2.2100 | 2.2100 | 2.1430 | 22,389,600 |
Jun 16, 2023 | 2.2400 | 2.2600 | 2.2300 | 2.2600 | 2.1915 | 15,759,619 |
Jun 15, 2023 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | 2.1721 | 16,380,600 |
Jun 14, 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.1818 | 18,551,509 |
Jun 13, 2023 | 2.2700 | 2.2800 | 2.2500 | 2.2500 | 2.1818 | 11,813,949 |
Jun 12, 2023 | 2.2900 | 2.2900 | 2.2400 | 2.2700 | 2.2012 | 27,500,860 |
Jun 9, 2023 | 2.2800 | 2.3000 | 2.2600 | 2.2800 | 2.2109 | 37,853,255 |
Jun 8, 2023 | 2.2300 | 2.2900 | 2.2200 | 2.2800 | 2.2109 | 50,792,398 |
Jun 7, 2023 | 2.2100 | 2.2500 | 2.2100 | 2.2300 | 2.1624 | 18,739,360 |
Jun 6, 2023 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.1527 | 28,619,247 |
Jun 5, 2023 | 2.2200 | 2.2300 | 2.2100 | 2.2200 | 2.1527 | 17,462,420 |
Jun 2, 2023 | 2.1900 | 2.2300 | 2.1800 | 2.2200 | 2.1527 | 23,278,059 |
Jun 1, 2023 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1139 | 16,866,061 |
May 31, 2023 | 2.2000 | 2.2100 | 2.1800 | 2.1800 | 2.1139 | 21,121,782 |
May 30, 2023 | 2.1900 | 2.2100 | 2.1600 | 2.2100 | 2.1430 | 25,693,965 |
May 29, 2023 | 2.2200 | 2.2200 | 2.1800 | 2.1900 | 2.1236 | 25,738,454 |
May 26, 2023 | 2.1900 | 2.2200 | 2.1800 | 2.2200 | 2.1527 | 18,685,729 |
May 25, 2023 | 2.2100 | 2.2200 | 2.1700 | 2.1900 | 2.1236 | 32,584,382 |
May 24, 2023 | 2.2500 | 2.2500 | 2.2100 | 2.2200 | 2.1527 | 38,434,044 |
May 23, 2023 | 2.2700 | 2.2800 | 2.2500 | 2.2500 | 2.1818 | 33,567,305 |
May 22, 2023 | 2.3000 | 2.3100 | 2.2600 | 2.2700 | 2.2012 | 51,184,394 |
May 19, 2023 | 2.3400 | 2.3500 | 2.3100 | 2.3100 | 2.2400 | 42,988,024 |
May 18, 2023 | 2.3600 | 2.3700 | 2.3400 | 2.3400 | 2.2691 | 35,393,676 |
May 17, 2023 | 2.3500 | 2.3700 | 2.3400 | 2.3600 | 2.2885 | 31,139,899 |
May 16, 2023 | 2.4000 | 2.4100 | 2.3400 | 2.3600 | 2.2885 | 51,684,094 |
May 15, 2023 | 2.4100 | 2.4200 | 2.3600 | 2.4000 | 2.3272 | 44,996,917 |
May 12, 2023 | 2.4500 | 2.4600 | 2.4100 | 2.4100 | 2.3369 | 43,714,268 |
May 11, 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.3854 | 44,273,100 |
May 10, 2023 | 2.4500 | 2.4600 | 2.4200 | 2.4300 | 2.3563 | 58,727,510 |
May 9, 2023 | 2.4200 | 2.4900 | 2.4200 | 2.4500 | 2.3757 | 113,625,105 |
May 8, 2023 | 2.4100 | 2.4400 | 2.4100 | 2.4200 | 2.3466 | 146,686,711 |
May 5, 2023 | 2.4100 | 2.4500 | 2.3900 | 2.4200 | 2.3466 | 58,983,050 |
May 4, 2023 | 2.4000 | 2.4500 | 2.4000 | 2.4100 | 2.3369 | 95,098,031 |
Apr 28, 2023 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.3369 | 29,520,502 |
Apr 27, 2023 | 2.4100 | 2.4200 | 2.4000 | 2.4100 | 2.3369 | 22,122,151 |
Apr 26, 2023 | 2.3400 | 2.4200 | 2.3300 | 2.4100 | 2.3369 | 47,281,700 |
Apr 25, 2023 | 2.3700 | 2.3800 | 2.3300 | 2.3600 | 2.2885 | 25,865,180 |
Apr 24, 2023 | 2.3700 | 2.3800 | 2.3400 | 2.3600 | 2.2885 | 27,786,786 |
Apr 21, 2023 | 2.4000 | 2.4100 | 2.3600 | 2.3600 | 2.2885 | 35,278,200 |
Apr 20, 2023 | 2.4300 | 2.4300 | 2.3800 | 2.4000 | 2.3272 | 41,757,702 |
Apr 19, 2023 | 2.4500 | 2.4600 | 2.4200 | 2.4200 | 2.3466 | 31,575,700 |