Shanghai - Delayed Quote • CNY
Changbai Mountain Tourism Co., Ltd. (603099.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 | 21.27 | 21.64 | 20.92 | 21.20 | 21.20 | 15,374,316 |
Apr 25, 2024 | 20.95 | 21.34 | 20.54 | 20.77 | 20.77 | 11,787,185 |
Apr 24, 2024 | 20.22 | 21.20 | 20.20 | 21.08 | 21.08 | 12,542,242 |
Apr 23, 2024 | 20.62 | 21.05 | 20.33 | 20.57 | 20.57 | 11,013,637 |
Apr 22, 2024 | 20.18 | 20.96 | 19.31 | 20.91 | 20.91 | 14,908,438 |
Apr 19, 2024 | 20.30 | 20.64 | 19.85 | 20.20 | 20.20 | 10,674,500 |
Apr 18, 2024 | 20.35 | 21.14 | 20.14 | 20.53 | 20.53 | 13,322,200 |
Apr 17, 2024 | 19.06 | 20.97 | 19.06 | 20.52 | 20.52 | 14,969,486 |
Apr 16, 2024 | 21.05 | 21.35 | 19.83 | 19.83 | 19.83 | 15,476,684 |
Apr 15, 2024 | 24.38 | 24.50 | 22.03 | 22.03 | 22.03 | 21,303,060 |
Apr 12, 2024 | 23.29 | 25.21 | 23.21 | 24.48 | 24.48 | 28,709,395 |
Apr 11, 2024 | 22.30 | 24.40 | 21.89 | 23.95 | 23.95 | 26,322,331 |
Apr 10, 2024 | 22.08 | 22.76 | 21.93 | 22.57 | 22.57 | 14,491,575 |
Apr 9, 2024 | 21.40 | 22.70 | 21.31 | 22.45 | 22.45 | 16,266,350 |
Apr 8, 2024 | 21.67 | 22.16 | 21.62 | 21.69 | 21.69 | 9,514,650 |
Apr 3, 2024 | 22.21 | 22.49 | 21.54 | 21.67 | 21.67 | 12,042,887 |
Apr 2, 2024 | 22.74 | 23.17 | 22.46 | 22.60 | 22.60 | 13,778,487 |
Apr 1, 2024 | 22.78 | 22.91 | 22.15 | 22.68 | 22.68 | 13,590,400 |
Mar 29, 2024 | 21.80 | 22.97 | 21.80 | 22.82 | 22.82 | 12,147,400 |
Mar 28, 2024 | 21.00 | 22.00 | 20.70 | 21.75 | 21.75 | 13,099,776 |
Mar 27, 2024 | 21.50 | 22.52 | 21.48 | 21.52 | 21.52 | 14,745,496 |
Mar 26, 2024 | 22.08 | 22.30 | 21.20 | 21.60 | 21.60 | 17,173,511 |
Mar 25, 2024 | 24.51 | 24.52 | 22.55 | 22.55 | 22.55 | 23,839,176 |
Mar 22, 2024 | 25.79 | 26.55 | 25.01 | 25.06 | 25.06 | 25,795,319 |
Mar 21, 2024 | 24.73 | 26.20 | 24.36 | 25.80 | 25.80 | 29,437,588 |
Mar 20, 2024 | 25.32 | 25.57 | 24.80 | 24.95 | 24.95 | 17,002,700 |
Mar 19, 2024 | 25.82 | 26.08 | 25.25 | 25.32 | 25.32 | 18,907,943 |
Mar 18, 2024 | 24.92 | 26.00 | 24.89 | 25.80 | 25.80 | 23,509,541 |
Mar 15, 2024 | 24.60 | 26.89 | 24.15 | 25.50 | 25.50 | 32,988,287 |
Mar 14, 2024 | 24.34 | 25.65 | 24.34 | 24.92 | 24.92 | 20,403,757 |
Mar 13, 2024 | 25.31 | 25.45 | 24.60 | 24.66 | 24.66 | 18,541,792 |
Mar 12, 2024 | 25.00 | 25.83 | 24.45 | 25.62 | 25.62 | 27,993,594 |
Mar 11, 2024 | 25.00 | 25.80 | 24.77 | 25.28 | 25.28 | 24,841,000 |
Mar 8, 2024 | 27.00 | 27.05 | 24.80 | 25.24 | 25.24 | 40,175,500 |
Mar 7, 2024 | 24.17 | 26.75 | 24.00 | 26.75 | 26.75 | 39,368,401 |
Mar 6, 2024 | 23.98 | 24.68 | 22.78 | 24.32 | 24.32 | 25,746,221 |
Mar 5, 2024 | 23.38 | 25.70 | 22.98 | 24.14 | 24.14 | 28,478,320 |
Mar 4, 2024 | 23.24 | 23.50 | 22.26 | 23.39 | 23.39 | 12,938,015 |
Mar 1, 2024 | 23.68 | 23.88 | 22.64 | 23.05 | 23.05 | 13,812,100 |
Feb 29, 2024 | 21.53 | 23.34 | 21.53 | 23.25 | 23.25 | 20,084,337 |
Feb 28, 2024 | 25.62 | 26.20 | 23.09 | 23.09 | 23.09 | 27,293,695 |
Feb 27, 2024 | 25.20 | 25.77 | 24.85 | 25.66 | 25.66 | 22,006,875 |
Feb 26, 2024 | 25.10 | 25.55 | 24.71 | 25.08 | 25.08 | 19,324,878 |
Feb 23, 2024 | 25.85 | 25.98 | 24.61 | 25.55 | 25.55 | 29,380,249 |
Feb 22, 2024 | 25.63 | 27.36 | 25.61 | 26.25 | 26.25 | 38,265,437 |
Feb 21, 2024 | 23.86 | 25.63 | 23.78 | 25.04 | 25.04 | 22,408,700 |
Feb 20, 2024 | 23.50 | 24.44 | 22.82 | 24.22 | 24.22 | 19,605,601 |
Feb 19, 2024 | 21.53 | 24.10 | 21.28 | 23.87 | 23.87 | 24,325,528 |
Feb 8, 2024 | 22.06 | 22.59 | 20.12 | 22.10 | 22.10 | 23,338,001 |
Feb 7, 2024 | 23.29 | 24.20 | 21.70 | 22.36 | 22.36 | 19,123,049 |
Feb 6, 2024 | 24.00 | 24.37 | 22.23 | 23.46 | 23.46 | 21,610,000 |
Feb 5, 2024 | 25.49 | 27.12 | 23.82 | 24.41 | 24.41 | 24,768,300 |
Feb 2, 2024 | 26.50 | 27.52 | 25.51 | 26.45 | 26.45 | 23,755,671 |
Feb 1, 2024 | 25.30 | 27.63 | 25.30 | 26.50 | 26.50 | 30,670,840 |
Jan 31, 2024 | 27.62 | 28.38 | 25.65 | 25.65 | 25.65 | 32,711,361 |
Jan 30, 2024 | 28.67 | 29.50 | 28.39 | 28.50 | 28.50 | 26,986,347 |
Jan 29, 2024 | 30.22 | 31.40 | 28.11 | 28.39 | 28.39 | 35,711,066 |
Jan 26, 2024 | 32.65 | 33.47 | 29.96 | 30.98 | 30.98 | 43,412,008 |
Jan 25, 2024 | 32.22 | 33.27 | 31.73 | 33.10 | 33.10 | 38,172,532 |
Jan 24, 2024 | 31.81 | 34.30 | 31.70 | 32.79 | 32.79 | 42,455,702 |
Jan 23, 2024 | 37.00 | 37.50 | 34.46 | 34.46 | 34.46 | 37,408,857 |
Jan 22, 2024 | 36.77 | 38.91 | 35.00 | 38.29 | 38.29 | 47,309,879 |
Jan 19, 2024 | 36.31 | 38.51 | 35.01 | 36.78 | 36.78 | 44,423,306 |
Jan 18, 2024 | 36.98 | 40.45 | 35.15 | 36.80 | 36.80 | 52,242,729 |
Jan 17, 2024 | 36.40 | 39.06 | 35.71 | 39.06 | 39.06 | 49,414,096 |
Jan 16, 2024 | 35.37 | 38.13 | 35.01 | 35.51 | 35.51 | 56,602,119 |
Jan 15, 2024 | 30.99 | 34.66 | 30.48 | 34.66 | 34.66 | 45,095,021 |
Jan 12, 2024 | 28.88 | 32.50 | 28.35 | 31.51 | 31.51 | 54,991,831 |
Jan 11, 2024 | 31.00 | 31.69 | 28.06 | 29.70 | 29.70 | 54,173,325 |
Jan 10, 2024 | 29.18 | 29.18 | 26.73 | 29.18 | 29.18 | 51,250,012 |
Jan 9, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2,440,100 |
Jan 8, 2024 | 22.81 | 24.12 | 21.99 | 24.12 | 24.12 | 27,251,910 |
Jan 5, 2024 | 21.37 | 21.93 | 20.99 | 21.93 | 21.93 | 37,088,442 |
Jan 4, 2024 | 19.37 | 19.94 | 18.24 | 19.94 | 19.94 | 32,775,672 |
Jan 3, 2024 | 16.63 | 18.13 | 16.63 | 18.13 | 18.13 | 30,923,101 |
Jan 2, 2024 | 15.24 | 16.48 | 15.05 | 16.48 | 16.48 | 13,271,370 |
Dec 29, 2023 | 14.45 | 15.19 | 14.44 | 14.98 | 14.98 | 5,447,520 |
Dec 28, 2023 | 14.19 | 14.50 | 14.08 | 14.42 | 14.42 | 3,385,119 |
Dec 27, 2023 | 14.22 | 14.40 | 14.07 | 14.32 | 14.32 | 2,786,120 |
Dec 26, 2023 | 14.48 | 14.58 | 14.06 | 14.25 | 14.25 | 2,694,200 |
Dec 25, 2023 | 14.46 | 14.57 | 14.16 | 14.39 | 14.39 | 2,973,900 |
Dec 22, 2023 | 14.91 | 15.11 | 14.21 | 14.43 | 14.43 | 6,073,900 |
Dec 21, 2023 | 14.73 | 15.04 | 14.56 | 14.95 | 14.95 | 3,973,520 |
Dec 20, 2023 | 15.30 | 15.32 | 14.76 | 14.76 | 14.76 | 5,764,100 |
Dec 19, 2023 | 14.84 | 15.65 | 14.84 | 15.36 | 15.36 | 8,889,900 |
Dec 18, 2023 | 15.23 | 15.23 | 14.80 | 14.86 | 14.86 | 4,145,200 |
Dec 15, 2023 | 15.40 | 15.77 | 15.18 | 15.29 | 15.29 | 4,748,100 |
Dec 14, 2023 | 15.42 | 15.75 | 15.32 | 15.48 | 15.48 | 5,396,000 |
Dec 13, 2023 | 15.69 | 15.69 | 15.39 | 15.44 | 15.44 | 4,994,300 |
Dec 12, 2023 | 15.05 | 15.68 | 14.98 | 15.67 | 15.67 | 8,257,800 |
Dec 11, 2023 | 15.20 | 15.25 | 14.89 | 15.05 | 15.05 | 6,324,200 |
Dec 8, 2023 | 15.56 | 15.56 | 15.00 | 15.32 | 15.32 | 9,702,685 |
Dec 7, 2023 | 15.79 | 16.16 | 15.43 | 15.71 | 15.71 | 10,789,185 |
Dec 6, 2023 | 15.21 | 15.77 | 15.08 | 15.63 | 15.63 | 8,127,094 |
Dec 5, 2023 | 15.33 | 15.84 | 15.29 | 15.36 | 15.36 | 9,020,085 |
Dec 4, 2023 | 15.40 | 15.69 | 15.21 | 15.47 | 15.47 | 7,225,410 |
Dec 1, 2023 | 15.66 | 15.99 | 15.34 | 15.38 | 15.38 | 11,659,200 |
Nov 30, 2023 | 14.97 | 16.00 | 14.88 | 15.61 | 15.61 | 12,334,985 |
Nov 29, 2023 | 14.93 | 15.29 | 14.85 | 15.06 | 15.06 | 6,445,900 |
Nov 28, 2023 | 15.27 | 15.54 | 15.02 | 15.07 | 15.07 | 9,034,433 |
Nov 27, 2023 | 16.40 | 16.66 | 15.00 | 15.25 | 15.25 | 15,468,300 |
Nov 24, 2023 | 15.45 | 16.00 | 15.37 | 15.60 | 15.60 | 12,516,500 |
Nov 23, 2023 | 15.50 | 15.62 | 14.96 | 15.37 | 15.37 | 15,410,062 |
Nov 22, 2023 | 14.64 | 16.13 | 14.51 | 15.86 | 15.86 | 23,354,680 |
Nov 21, 2023 | 14.72 | 14.86 | 14.60 | 14.66 | 14.66 | 6,825,575 |
Nov 20, 2023 | 14.43 | 14.78 | 14.42 | 14.72 | 14.72 | 9,211,135 |
Nov 17, 2023 | 14.48 | 14.68 | 14.31 | 14.50 | 14.50 | 11,881,496 |
Nov 16, 2023 | 13.92 | 15.30 | 13.86 | 14.98 | 14.98 | 19,027,716 |
Nov 15, 2023 | 13.90 | 13.96 | 13.73 | 13.91 | 13.91 | 5,115,751 |
Nov 14, 2023 | 14.11 | 14.29 | 13.80 | 13.90 | 13.90 | 8,741,551 |
Nov 13, 2023 | 13.80 | 14.09 | 13.72 | 14.07 | 14.07 | 10,197,600 |
Nov 10, 2023 | 13.59 | 13.77 | 13.41 | 13.70 | 13.70 | 5,131,100 |
Nov 9, 2023 | 13.75 | 13.85 | 13.52 | 13.61 | 13.61 | 6,315,200 |
Nov 8, 2023 | 13.75 | 14.15 | 13.63 | 13.78 | 13.78 | 9,500,900 |
Nov 7, 2023 | 13.89 | 13.90 | 13.20 | 13.73 | 13.73 | 9,381,100 |
Nov 6, 2023 | 13.79 | 13.82 | 13.50 | 13.82 | 13.82 | 7,416,500 |
Nov 3, 2023 | 13.85 | 13.93 | 13.60 | 13.74 | 13.74 | 4,938,800 |
Nov 2, 2023 | 14.08 | 14.23 | 13.70 | 13.82 | 13.82 | 4,326,400 |
Nov 1, 2023 | 14.30 | 14.46 | 14.06 | 14.15 | 14.15 | 4,115,701 |
Oct 31, 2023 | 14.37 | 14.54 | 14.16 | 14.24 | 14.24 | 4,525,800 |
Oct 30, 2023 | 14.67 | 14.88 | 14.42 | 14.46 | 14.46 | 6,330,600 |
Oct 27, 2023 | 14.82 | 15.14 | 14.34 | 14.73 | 14.73 | 9,592,465 |
Oct 26, 2023 | 14.50 | 15.12 | 14.31 | 14.70 | 14.70 | 16,266,585 |
Oct 25, 2023 | 13.63 | 14.50 | 13.63 | 14.50 | 14.50 | 13,548,721 |
Oct 24, 2023 | 13.10 | 13.43 | 13.02 | 13.18 | 13.18 | 4,761,758 |
Oct 23, 2023 | 12.89 | 13.17 | 12.77 | 13.09 | 13.09 | 6,562,840 |
Oct 20, 2023 | 13.00 | 13.26 | 12.81 | 12.81 | 12.81 | 4,949,297 |
Oct 19, 2023 | 12.89 | 13.16 | 12.52 | 13.06 | 13.06 | 3,880,153 |
Oct 18, 2023 | 13.16 | 13.33 | 13.01 | 13.03 | 13.03 | 2,974,800 |
Oct 17, 2023 | 13.06 | 13.26 | 13.04 | 13.20 | 13.20 | 3,510,800 |
Oct 16, 2023 | 13.22 | 13.32 | 13.01 | 13.09 | 13.09 | 4,260,550 |
Oct 13, 2023 | 13.34 | 13.55 | 13.14 | 13.22 | 13.22 | 5,673,602 |
Oct 12, 2023 | 13.60 | 13.82 | 13.44 | 13.48 | 13.48 | 6,791,320 |
Oct 11, 2023 | 13.93 | 13.96 | 13.30 | 13.60 | 13.60 | 13,844,600 |
Oct 10, 2023 | 13.10 | 13.67 | 12.98 | 13.67 | 13.67 | 9,810,019 |
Oct 9, 2023 | 13.10 | 13.10 | 12.15 | 12.43 | 12.43 | 7,983,213 |
Sep 28, 2023 | 12.96 | 13.28 | 12.86 | 13.13 | 13.13 | 7,502,095 |
Sep 27, 2023 | 13.39 | 13.50 | 12.80 | 12.90 | 12.90 | 9,158,866 |
Sep 26, 2023 | 13.53 | 13.84 | 13.30 | 13.39 | 13.39 | 9,805,579 |
Sep 25, 2023 | 13.65 | 13.72 | 13.25 | 13.51 | 13.51 | 10,248,462 |
Sep 22, 2023 | 14.18 | 14.26 | 13.32 | 13.94 | 13.94 | 14,179,767 |
Sep 21, 2023 | 14.15 | 14.56 | 14.01 | 14.29 | 14.29 | 12,678,316 |
Sep 20, 2023 | 15.09 | 15.30 | 14.27 | 14.27 | 14.27 | 15,874,569 |
Sep 19, 2023 | 15.39 | 16.60 | 15.28 | 15.85 | 15.85 | 23,204,993 |
Sep 18, 2023 | 14.05 | 15.09 | 14.00 | 15.09 | 15.09 | 14,477,583 |
Sep 15, 2023 | 13.13 | 14.38 | 12.95 | 13.72 | 13.72 | 9,084,650 |
Sep 14, 2023 | 13.01 | 13.12 | 12.85 | 13.07 | 13.07 | 2,476,315 |
Sep 13, 2023 | 12.90 | 13.14 | 12.85 | 12.97 | 12.97 | 2,575,920 |
Sep 12, 2023 | 13.33 | 13.33 | 12.95 | 13.02 | 13.02 | 4,165,069 |
Sep 11, 2023 | 13.33 | 13.44 | 13.15 | 13.34 | 13.34 | 4,943,535 |
Sep 8, 2023 | 13.80 | 13.80 | 13.01 | 13.39 | 13.39 | 7,592,228 |
Sep 7, 2023 | 13.37 | 13.86 | 13.30 | 13.86 | 13.86 | 7,551,519 |
Sep 6, 2023 | 13.21 | 13.55 | 13.21 | 13.34 | 13.34 | 2,743,837 |
Sep 5, 2023 | 13.35 | 13.54 | 13.20 | 13.35 | 13.35 | 2,742,800 |
Sep 4, 2023 | 13.54 | 13.58 | 13.20 | 13.36 | 13.36 | 5,612,937 |
Sep 1, 2023 | 13.07 | 13.47 | 13.03 | 13.34 | 13.34 | 4,697,999 |
Aug 31, 2023 | 12.78 | 13.04 | 12.71 | 12.96 | 12.96 | 1,940,030 |
Aug 30, 2023 | 12.90 | 13.06 | 12.88 | 12.96 | 12.96 | 1,512,300 |
Aug 29, 2023 | 12.70 | 13.10 | 12.62 | 13.00 | 13.00 | 3,152,199 |
Aug 28, 2023 | 13.26 | 13.50 | 12.61 | 12.66 | 12.66 | 3,311,628 |
Aug 25, 2023 | 12.71 | 13.16 | 12.68 | 12.79 | 12.79 | 2,554,637 |
Aug 24, 2023 | 12.57 | 13.09 | 12.57 | 12.95 | 12.95 | 2,244,100 |
Aug 23, 2023 | 12.86 | 12.91 | 12.51 | 12.63 | 12.63 | 1,261,300 |
Aug 22, 2023 | 12.99 | 12.99 | 12.60 | 12.89 | 12.89 | 1,782,900 |
Aug 21, 2023 | 12.86 | 13.06 | 12.75 | 12.87 | 12.87 | 1,861,200 |
Aug 18, 2023 | 13.36 | 13.40 | 12.91 | 12.92 | 12.92 | 1,865,400 |
Aug 17, 2023 | 13.14 | 13.32 | 12.97 | 13.29 | 13.29 | 1,713,506 |
Aug 16, 2023 | 13.29 | 13.34 | 13.12 | 13.16 | 13.16 | 1,824,400 |
Aug 15, 2023 | 13.50 | 13.60 | 13.25 | 13.34 | 13.34 | 2,100,105 |
Aug 14, 2023 | 12.94 | 13.58 | 12.94 | 13.49 | 13.49 | 3,811,599 |
Aug 11, 2023 | 13.19 | 13.78 | 13.05 | 13.24 | 13.24 | 4,223,040 |
Aug 10, 2023 | 13.06 | 13.26 | 12.97 | 13.21 | 13.21 | 2,548,700 |
Aug 9, 2023 | 13.30 | 13.30 | 12.85 | 12.97 | 12.97 | 3,563,499 |
Aug 8, 2023 | 13.25 | 13.36 | 13.11 | 13.35 | 13.35 | 1,859,125 |
Aug 7, 2023 | 13.64 | 13.64 | 13.11 | 13.24 | 13.24 | 3,759,306 |
Aug 4, 2023 | 13.67 | 13.92 | 13.48 | 13.52 | 13.52 | 2,750,200 |
Aug 3, 2023 | 13.43 | 13.73 | 13.40 | 13.53 | 13.53 | 1,839,205 |
Aug 2, 2023 | 13.54 | 13.59 | 13.40 | 13.49 | 13.49 | 2,688,475 |
Aug 1, 2023 | 13.79 | 13.95 | 13.60 | 13.63 | 13.63 | 3,596,800 |
Jul 31, 2023 | 13.88 | 14.19 | 13.49 | 13.84 | 13.84 | 6,375,749 |
Jul 28, 2023 | 13.63 | 13.86 | 13.53 | 13.72 | 13.72 | 4,672,200 |
Jul 27, 2023 | 14.06 | 14.34 | 13.72 | 13.78 | 13.78 | 5,805,200 |
Jul 26, 2023 | 14.16 | 14.48 | 14.10 | 14.19 | 14.19 | 3,366,900 |
Jul 25, 2023 | 14.02 | 14.24 | 13.99 | 14.12 | 14.12 | 4,200,600 |
Jul 24, 2023 | 14.03 | 14.78 | 13.95 | 14.09 | 14.09 | 5,648,400 |
Jul 21, 2023 | 14.32 | 14.51 | 14.01 | 14.05 | 14.05 | 5,335,067 |
Jul 20, 2023 | 14.65 | 14.94 | 14.27 | 14.31 | 14.31 | 5,313,400 |
Jul 19, 2023 | 14.97 | 15.30 | 14.53 | 14.57 | 14.57 | 4,714,110 |
Jul 18, 2023 | 14.39 | 15.00 | 14.22 | 14.99 | 14.99 | 8,588,400 |
Jul 17, 2023 | 14.52 | 14.56 | 14.13 | 14.53 | 14.53 | 6,690,600 |
Jul 14, 2023 | 15.03 | 15.16 | 14.50 | 14.63 | 14.63 | 7,684,753 |
Jul 13, 2023 | 14.98 | 15.40 | 14.40 | 14.95 | 14.95 | 12,961,838 |
Jul 12, 2023 | 14.13 | 15.30 | 13.90 | 15.08 | 15.08 | 20,884,103 |
Jul 11, 2023 | 13.86 | 14.14 | 13.55 | 13.91 | 13.91 | 9,280,820 |
Jul 10, 2023 | 13.53 | 14.14 | 13.40 | 14.12 | 14.12 | 12,969,053 |
Jul 7, 2023 | 13.85 | 13.88 | 13.36 | 13.51 | 13.51 | 8,736,000 |
Jul 6, 2023 | 13.96 | 14.07 | 13.43 | 13.57 | 13.57 | 10,014,120 |
Jul 5, 2023 | 13.99 | 14.48 | 13.77 | 14.07 | 14.07 | 12,209,724 |
Jul 4, 2023 | 14.07 | 14.80 | 13.75 | 14.13 | 14.13 | 23,575,839 |
Jul 3, 2023 | 12.75 | 14.10 | 12.49 | 14.10 | 14.10 | 22,595,700 |
Jun 30, 2023 | 12.85 | 13.10 | 12.57 | 12.82 | 12.82 | 11,743,800 |
Jun 29, 2023 | 13.40 | 13.63 | 12.75 | 12.85 | 12.85 | 16,703,150 |
Jun 28, 2023 | 13.68 | 13.78 | 13.10 | 13.50 | 13.50 | 25,225,350 |
Jun 27, 2023 | 12.69 | 13.68 | 12.51 | 13.68 | 13.68 | 16,637,710 |
Jun 26, 2023 | 11.20 | 12.44 | 11.20 | 12.44 | 12.44 | 7,770,200 |
Jun 21, 2023 | 11.53 | 11.73 | 11.28 | 11.31 | 11.31 | 3,778,500 |
Jun 20, 2023 | 11.98 | 11.98 | 11.51 | 11.57 | 11.57 | 4,270,640 |
Jun 19, 2023 | 12.05 | 12.24 | 11.83 | 11.88 | 11.88 | 3,473,600 |
Jun 16, 2023 | 12.16 | 12.26 | 12.00 | 12.05 | 12.05 | 4,031,400 |
Jun 15, 2023 | 12.20 | 12.37 | 12.04 | 12.15 | 12.15 | 4,169,500 |
Jun 14, 2023 | 12.23 | 12.47 | 11.87 | 12.24 | 12.24 | 7,229,862 |
Jun 13, 2023 | 12.04 | 13.10 | 12.04 | 12.38 | 12.38 | 10,348,285 |
Jun 12, 2023 | 12.18 | 12.34 | 11.90 | 12.05 | 12.05 | 5,474,400 |
Jun 9, 2023 | 12.15 | 12.69 | 12.15 | 12.24 | 12.24 | 6,869,162 |
Jun 8, 2023 | 12.31 | 12.45 | 12.03 | 12.26 | 12.26 | 9,408,800 |
Jun 7, 2023 | 11.49 | 12.55 | 11.25 | 12.31 | 12.31 | 16,308,900 |
Jun 6, 2023 | 11.94 | 12.26 | 11.43 | 11.51 | 11.51 | 12,121,705 |
Jun 5, 2023 | 11.06 | 12.10 | 11.06 | 11.81 | 11.81 | 16,669,500 |
Jun 2, 2023 | 11.51 | 11.58 | 10.90 | 11.00 | 11.00 | 16,130,500 |
Jun 1, 2023 | 10.81 | 11.89 | 10.65 | 11.80 | 11.80 | 24,853,549 |
May 31, 2023 | 9.85 | 10.81 | 9.78 | 10.81 | 10.81 | 14,043,690 |
May 30, 2023 | 9.62 | 9.90 | 9.58 | 9.83 | 9.83 | 2,855,700 |
May 29, 2023 | 9.58 | 9.71 | 9.52 | 9.63 | 9.63 | 1,953,800 |
May 26, 2023 | 9.44 | 9.63 | 9.40 | 9.58 | 9.58 | 2,676,800 |
May 25, 2023 | 9.53 | 9.60 | 9.34 | 9.44 | 9.44 | 2,165,000 |
May 24, 2023 | 9.68 | 9.71 | 9.56 | 9.56 | 9.56 | 3,001,358 |
May 23, 2023 | 9.80 | 9.91 | 9.74 | 9.78 | 9.78 | 2,707,400 |
May 22, 2023 | 9.67 | 9.88 | 9.57 | 9.83 | 9.83 | 3,406,600 |
May 19, 2023 | 9.84 | 9.88 | 9.60 | 9.74 | 9.74 | 3,983,700 |
May 18, 2023 | 9.89 | 9.95 | 9.77 | 9.80 | 9.80 | 3,336,900 |
May 17, 2023 | 10.12 | 10.12 | 9.83 | 9.91 | 9.91 | 5,901,200 |
May 16, 2023 | 10.10 | 10.44 | 9.98 | 10.07 | 10.07 | 14,422,901 |
May 15, 2023 | 9.71 | 10.26 | 9.61 | 10.26 | 10.26 | 12,319,300 |
May 12, 2023 | 9.25 | 9.53 | 9.10 | 9.33 | 9.33 | 5,438,500 |
May 11, 2023 | 9.13 | 9.34 | 9.13 | 9.28 | 9.28 | 2,870,800 |
May 10, 2023 | 9.11 | 9.21 | 9.08 | 9.11 | 9.11 | 3,046,100 |
May 9, 2023 | 9.37 | 9.37 | 9.11 | 9.14 | 9.14 | 4,307,300 |
May 8, 2023 | 9.50 | 9.60 | 9.16 | 9.30 | 9.30 | 4,233,900 |
May 5, 2023 | 9.71 | 9.72 | 9.44 | 9.50 | 9.50 | 4,015,700 |
May 4, 2023 | 10.30 | 10.35 | 9.51 | 9.68 | 9.68 | 8,074,000 |
Apr 28, 2023 | 9.94 | 10.51 | 9.94 | 10.37 | 10.37 | 5,850,175 |
Apr 27, 2023 | 9.94 | 10.26 | 9.85 | 10.10 | 10.10 | 5,045,200 |
Apr 26, 2023 | 9.77 | 10.29 | 9.70 | 10.03 | 10.03 | 5,934,201 |