Shanghai - Delayed Quote • CNY
Huida Sanitary Ware Co.,Ltd (603385.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 | 5.70 | 5.87 | 5.70 | 5.87 | 5.87 | 4,116,700 |
| Apr 25, 2024 | 5.26 | 5.37 | 5.21 | 5.34 | 5.34 | 2,227,040 |
| Apr 24, 2024 | 5.20 | 5.30 | 5.14 | 5.27 | 5.27 | 2,593,760 |
| Apr 23, 2024 | 5.03 | 5.20 | 4.98 | 5.14 | 5.14 | 3,149,490 |
| Apr 22, 2024 | 5.10 | 5.14 | 4.91 | 4.98 | 4.98 | 4,046,340 |
| Apr 19, 2024 | 5.24 | 5.24 | 5.00 | 5.10 | 5.10 | 3,793,390 |
| Apr 18, 2024 | 5.14 | 5.31 | 5.03 | 5.26 | 5.26 | 4,124,590 |
| Apr 17, 2024 | 4.75 | 5.15 | 4.74 | 5.13 | 5.13 | 5,332,495 |
| Apr 16, 2024 | 5.15 | 5.17 | 4.75 | 4.75 | 4.75 | 6,935,360 |
| Apr 15, 2024 | 5.79 | 5.83 | 5.28 | 5.28 | 5.28 | 5,358,000 |
| Apr 12, 2024 | 5.89 | 5.98 | 5.80 | 5.87 | 5.87 | 2,539,860 |
| Apr 11, 2024 | 5.95 | 6.07 | 5.79 | 5.89 | 5.89 | 2,765,520 |
| Apr 10, 2024 | 6.09 | 6.12 | 5.83 | 5.91 | 5.91 | 3,502,660 |
| Apr 9, 2024 | 5.90 | 6.13 | 5.86 | 6.13 | 6.13 | 3,424,800 |
| Apr 8, 2024 | 6.21 | 6.22 | 5.85 | 5.88 | 5.88 | 3,447,690 |
| Apr 3, 2024 | 6.18 | 6.23 | 6.08 | 6.20 | 6.20 | 2,985,213 |
| Apr 2, 2024 | 6.12 | 6.23 | 6.12 | 6.19 | 6.19 | 3,106,560 |
| Apr 1, 2024 | 5.97 | 6.17 | 5.97 | 6.17 | 6.17 | 2,703,000 |
| Mar 29, 2024 | 5.87 | 5.92 | 5.79 | 5.97 | 5.97 | 2,085,800 |
| Mar 28, 2024 | 5.73 | 5.95 | 5.72 | 5.88 | 5.88 | 4,434,100 |
| Mar 27, 2024 | 5.96 | 5.96 | 5.68 | 5.68 | 5.68 | 2,992,400 |
| Mar 26, 2024 | 5.98 | 6.03 | 5.81 | 5.93 | 5.93 | 3,017,700 |
| Mar 25, 2024 | 6.11 | 6.11 | 5.90 | 5.93 | 5.93 | 3,637,598 |
| Mar 22, 2024 | 6.17 | 6.17 | 6.03 | 6.09 | 6.09 | 2,123,128 |
| Mar 21, 2024 | 6.17 | 6.23 | 6.03 | 6.18 | 6.18 | 3,351,600 |
| Mar 20, 2024 | 6.01 | 6.17 | 5.99 | 6.17 | 6.17 | 2,817,630 |
| Mar 19, 2024 | 5.95 | 6.13 | 5.90 | 6.06 | 6.06 | 3,016,000 |
| Mar 18, 2024 | 5.89 | 5.99 | 5.83 | 5.98 | 5.98 | 4,213,760 |
| Mar 15, 2024 | 5.77 | 5.95 | 5.72 | 5.89 | 5.89 | 3,388,530 |
| Mar 14, 2024 | 5.79 | 5.85 | 5.68 | 5.77 | 5.77 | 3,534,870 |
| Mar 13, 2024 | 5.81 | 5.87 | 5.65 | 5.77 | 5.77 | 3,314,910 |
| Mar 12, 2024 | 5.78 | 5.81 | 5.70 | 5.80 | 5.80 | 4,280,800 |
| Mar 11, 2024 | 5.64 | 5.80 | 5.58 | 5.73 | 5.73 | 2,666,400 |
| Mar 8, 2024 | 5.62 | 5.71 | 5.53 | 5.65 | 5.65 | 1,878,030 |
| Mar 7, 2024 | 5.66 | 5.75 | 5.58 | 5.60 | 5.60 | 2,070,954 |
| Mar 6, 2024 | 5.49 | 5.65 | 5.45 | 5.61 | 5.61 | 2,486,563 |
| Mar 5, 2024 | 5.60 | 5.60 | 5.45 | 5.49 | 5.49 | 3,150,210 |
| Mar 4, 2024 | 5.75 | 5.78 | 5.51 | 5.64 | 5.64 | 3,033,600 |
| Mar 1, 2024 | 5.78 | 5.91 | 5.66 | 5.75 | 5.75 | 2,714,580 |
| Feb 29, 2024 | 5.48 | 5.86 | 5.36 | 5.78 | 5.78 | 5,986,460 |
| Feb 28, 2024 | 6.14 | 6.27 | 5.53 | 5.54 | 5.54 | 7,096,843 |
| Feb 27, 2024 | 5.92 | 6.15 | 5.83 | 6.14 | 6.14 | 2,763,410 |
| Feb 26, 2024 | 5.81 | 6.09 | 5.77 | 5.91 | 5.91 | 4,037,000 |
| Feb 23, 2024 | 5.52 | 5.77 | 5.50 | 5.76 | 5.76 | 3,622,873 |
| Feb 22, 2024 | 5.39 | 5.52 | 5.37 | 5.49 | 5.49 | 2,668,653 |
| Feb 21, 2024 | 5.11 | 5.56 | 5.09 | 5.38 | 5.38 | 4,249,484 |
| Feb 20, 2024 | 5.05 | 5.15 | 4.96 | 5.13 | 5.13 | 3,062,248 |
| Feb 19, 2024 | 4.91 | 5.10 | 4.87 | 5.06 | 5.06 | 5,154,402 |
| Feb 8, 2024 | 4.45 | 4.89 | 4.25 | 4.87 | 4.87 | 8,641,681 |
| Feb 7, 2024 | 4.98 | 5.01 | 4.51 | 4.53 | 4.53 | 8,453,802 |
| Feb 6, 2024 | 4.87 | 5.35 | 4.82 | 4.99 | 4.99 | 7,732,420 |
| Feb 5, 2024 | 5.94 | 5.94 | 5.35 | 5.35 | 5.35 | 4,128,437 |
| Feb 2, 2024 | 6.38 | 6.46 | 5.80 | 5.94 | 5.94 | 4,968,932 |
| Feb 1, 2024 | 6.54 | 6.63 | 6.20 | 6.44 | 6.44 | 4,221,080 |
| Jan 31, 2024 | 7.01 | 7.09 | 6.59 | 6.62 | 6.62 | 5,640,280 |
| Jan 30, 2024 | 7.33 | 7.38 | 7.04 | 7.05 | 7.05 | 3,975,444 |
| Jan 29, 2024 | 7.80 | 7.84 | 7.25 | 7.39 | 7.39 | 3,723,140 |
| Jan 26, 2024 | 7.59 | 7.83 | 7.48 | 7.76 | 7.76 | 2,586,100 |
| Jan 25, 2024 | 7.27 | 7.57 | 7.21 | 7.54 | 7.54 | 2,691,880 |
| Jan 24, 2024 | 7.08 | 7.35 | 6.97 | 7.24 | 7.24 | 2,933,020 |
| Jan 23, 2024 | 7.26 | 7.28 | 6.90 | 7.03 | 7.03 | 2,914,180 |
| Jan 22, 2024 | 7.87 | 7.91 | 7.18 | 7.23 | 7.23 | 2,473,200 |
| Jan 19, 2024 | 7.91 | 8.06 | 7.78 | 7.80 | 7.80 | 1,941,300 |
| Jan 18, 2024 | 7.96 | 8.02 | 7.61 | 7.88 | 7.88 | 2,659,800 |
| Jan 17, 2024 | 8.16 | 8.19 | 8.00 | 8.00 | 8.00 | 1,567,750 |
| Jan 16, 2024 | 8.15 | 8.24 | 8.03 | 8.15 | 8.15 | 1,530,850 |
| Jan 15, 2024 | 8.16 | 8.24 | 8.08 | 8.20 | 8.20 | 1,883,200 |
| Jan 12, 2024 | 8.21 | 8.32 | 8.12 | 8.13 | 8.13 | 1,619,030 |
| Jan 11, 2024 | 8.21 | 8.22 | 8.06 | 8.16 | 8.16 | 1,660,000 |
| Jan 10, 2024 | 8.28 | 8.28 | 8.09 | 8.16 | 8.16 | 1,429,900 |
| Jan 9, 2024 | 8.16 | 8.26 | 8.10 | 8.17 | 8.17 | 1,925,700 |
| Jan 8, 2024 | 8.21 | 8.35 | 8.10 | 8.16 | 8.16 | 2,033,740 |
| Jan 5, 2024 | 8.22 | 8.35 | 8.18 | 8.23 | 8.23 | 1,842,770 |
| Jan 4, 2024 | 8.22 | 8.26 | 8.14 | 8.21 | 8.21 | 1,337,510 |
| Jan 3, 2024 | 8.23 | 8.28 | 8.15 | 8.19 | 8.19 | 1,503,204 |
| Jan 2, 2024 | 8.06 | 8.27 | 8.02 | 8.23 | 8.23 | 2,642,170 |
| Dec 29, 2023 | 7.97 | 8.05 | 7.92 | 8.01 | 8.01 | 1,609,520 |
| Dec 28, 2023 | 7.86 | 7.99 | 7.80 | 7.97 | 7.97 | 1,210,463 |
| Dec 27, 2023 | 7.72 | 7.90 | 7.71 | 7.86 | 7.86 | 1,013,020 |
| Dec 26, 2023 | 7.84 | 7.95 | 7.76 | 7.81 | 7.81 | 1,747,400 |
| Dec 25, 2023 | 7.96 | 8.00 | 7.72 | 7.86 | 7.86 | 2,384,530 |
| Dec 22, 2023 | 8.11 | 8.24 | 7.91 | 8.00 | 8.00 | 3,357,960 |
| Dec 21, 2023 | 7.90 | 8.10 | 7.80 | 8.05 | 8.05 | 1,883,000 |
| Dec 20, 2023 | 8.03 | 8.03 | 7.90 | 7.92 | 7.92 | 1,821,400 |
| Dec 19, 2023 | 7.98 | 8.08 | 7.91 | 8.03 | 8.03 | 1,186,600 |
| Dec 18, 2023 | 8.05 | 8.12 | 7.96 | 8.00 | 8.00 | 1,707,500 |
| Dec 15, 2023 | 8.12 | 8.14 | 8.02 | 8.09 | 8.09 | 1,539,190 |
| Dec 14, 2023 | 8.13 | 8.17 | 8.05 | 8.10 | 8.10 | 1,557,980 |
| Dec 13, 2023 | 8.11 | 8.16 | 8.04 | 8.07 | 8.07 | 1,774,900 |
| Dec 12, 2023 | 8.05 | 8.16 | 7.97 | 8.10 | 8.10 | 1,638,437 |
| Dec 11, 2023 | 7.99 | 8.08 | 7.91 | 8.02 | 8.02 | 2,651,960 |
| Dec 8, 2023 | 8.21 | 8.29 | 8.00 | 8.01 | 8.01 | 2,239,230 |
| Dec 7, 2023 | 8.27 | 8.27 | 8.12 | 8.21 | 8.21 | 3,411,050 |
| Dec 6, 2023 | 8.05 | 8.28 | 8.05 | 8.25 | 8.25 | 1,809,620 |
| Dec 5, 2023 | 8.23 | 8.27 | 8.14 | 8.15 | 8.15 | 1,778,500 |
| Dec 4, 2023 | 8.21 | 8.32 | 8.15 | 8.27 | 8.27 | 1,977,600 |
| Dec 1, 2023 | 8.15 | 8.25 | 8.10 | 8.22 | 8.22 | 1,678,319 |
| Nov 30, 2023 | 8.12 | 8.18 | 8.08 | 8.15 | 8.15 | 1,549,150 |
| Nov 29, 2023 | 8.26 | 8.26 | 8.11 | 8.16 | 8.16 | 1,442,640 |
| Nov 28, 2023 | 8.08 | 8.24 | 8.05 | 8.23 | 8.23 | 2,336,890 |
| Nov 27, 2023 | 7.95 | 8.18 | 7.94 | 8.11 | 8.11 | 3,330,667 |
| Nov 24, 2023 | 8.07 | 8.11 | 7.96 | 8.02 | 8.02 | 1,420,200 |
| Nov 23, 2023 | 7.99 | 8.08 | 7.93 | 8.06 | 8.06 | 1,510,160 |
| Nov 22, 2023 | 8.06 | 8.13 | 7.97 | 7.98 | 7.98 | 1,638,760 |
| Nov 21, 2023 | 7.95 | 8.15 | 7.92 | 8.05 | 8.05 | 2,535,520 |
| Nov 20, 2023 | 7.93 | 7.96 | 7.84 | 7.94 | 7.94 | 1,730,000 |
| Nov 17, 2023 | 7.88 | 7.91 | 7.83 | 7.88 | 7.88 | 1,128,270 |
| Nov 16, 2023 | 7.93 | 7.96 | 7.86 | 7.89 | 7.89 | 1,259,215 |
| Nov 15, 2023 | 8.03 | 8.03 | 7.87 | 7.94 | 7.94 | 2,143,782 |
| Nov 14, 2023 | 8.08 | 8.08 | 7.77 | 7.89 | 7.89 | 2,736,640 |
| Nov 13, 2023 | 7.74 | 7.82 | 7.68 | 7.80 | 7.80 | 1,832,620 |
| Nov 10, 2023 | 7.73 | 7.75 | 7.61 | 7.69 | 7.69 | 1,323,270 |
| Nov 9, 2023 | 7.73 | 7.77 | 7.65 | 7.70 | 7.70 | 1,509,810 |
| Nov 8, 2023 | 7.70 | 7.76 | 7.66 | 7.72 | 7.72 | 1,479,960 |
| Nov 7, 2023 | 7.78 | 7.79 | 7.59 | 7.70 | 7.70 | 2,306,100 |
| Nov 6, 2023 | 7.59 | 7.77 | 7.56 | 7.75 | 7.75 | 3,974,400 |
| Nov 3, 2023 | 7.47 | 7.59 | 7.45 | 7.56 | 7.56 | 2,589,700 |
| Nov 2, 2023 | 7.45 | 7.58 | 7.44 | 7.46 | 7.46 | 1,974,050 |
| Nov 1, 2023 | 7.39 | 7.47 | 7.38 | 7.44 | 7.44 | 2,478,414 |
| Oct 31, 2023 | 7.36 | 7.45 | 7.33 | 7.39 | 7.39 | 3,125,772 |
| Oct 30, 2023 | 7.50 | 7.51 | 7.35 | 7.35 | 7.35 | 5,160,629 |
| Oct 27, 2023 | 7.76 | 7.79 | 7.40 | 7.50 | 7.50 | 7,519,880 |
| Oct 26, 2023 | 7.94 | 8.08 | 7.89 | 7.98 | 7.98 | 1,288,900 |
| Oct 25, 2023 | 7.94 | 8.09 | 7.86 | 8.00 | 8.00 | 2,049,300 |
| Oct 24, 2023 | 7.64 | 7.90 | 7.64 | 7.89 | 7.89 | 1,968,900 |
| Oct 23, 2023 | 7.92 | 7.98 | 7.58 | 7.62 | 7.62 | 2,774,200 |
| Oct 20, 2023 | 7.83 | 8.07 | 7.80 | 7.92 | 7.92 | 3,344,166 |
| Oct 19, 2023 | 7.76 | 8.00 | 7.71 | 7.83 | 7.83 | 1,353,630 |
| Oct 18, 2023 | 8.02 | 8.03 | 7.77 | 7.78 | 7.78 | 1,975,100 |
| Oct 17, 2023 | 7.97 | 8.17 | 7.90 | 8.01 | 8.01 | 2,530,600 |
| Oct 16, 2023 | 7.90 | 8.05 | 7.90 | 7.97 | 7.97 | 1,677,200 |
| Oct 13, 2023 | 7.99 | 7.99 | 7.89 | 7.91 | 7.91 | 1,110,900 |
| Oct 12, 2023 | 7.91 | 8.06 | 7.85 | 8.03 | 8.03 | 1,596,920 |
| Oct 11, 2023 | 7.92 | 7.96 | 7.85 | 7.90 | 7.90 | 1,768,500 |
| Oct 10, 2023 | 8.03 | 8.12 | 7.89 | 7.91 | 7.91 | 2,544,860 |
| Oct 9, 2023 | 8.29 | 8.36 | 8.01 | 8.07 | 8.07 | 2,488,500 |
| Sep 28, 2023 | 8.20 | 8.34 | 8.17 | 8.32 | 8.32 | 2,312,720 |
| Sep 27, 2023 | 8.30 | 8.32 | 8.20 | 8.20 | 8.20 | 1,545,800 |
| Sep 26, 2023 | 8.35 | 8.44 | 8.28 | 8.28 | 8.28 | 1,111,500 |
| Sep 25, 2023 | 8.50 | 8.50 | 8.29 | 8.34 | 8.34 | 1,610,647 |
| Sep 22, 2023 | 8.40 | 8.48 | 8.35 | 8.45 | 8.45 | 1,504,380 |
| Sep 21, 2023 | 8.46 | 8.53 | 8.37 | 8.41 | 8.41 | 1,480,260 |
| Sep 20, 2023 | 8.34 | 8.57 | 8.34 | 8.47 | 8.47 | 2,220,880 |
| Sep 19, 2023 | 8.40 | 8.47 | 8.39 | 8.43 | 8.43 | 1,412,980 |
| Sep 18, 2023 | 8.33 | 8.45 | 8.21 | 8.44 | 8.44 | 1,644,490 |
| Sep 15, 2023 | 8.36 | 8.52 | 8.29 | 8.32 | 8.32 | 1,902,340 |
| Sep 14, 2023 | 8.35 | 8.42 | 8.27 | 8.35 | 8.35 | 1,620,370 |
| Sep 13, 2023 | 8.35 | 8.49 | 8.31 | 8.37 | 8.37 | 1,783,960 |
| Sep 12, 2023 | 8.44 | 8.48 | 8.31 | 8.37 | 8.37 | 1,558,170 |
| Sep 11, 2023 | 8.56 | 8.60 | 8.38 | 8.42 | 8.42 | 2,137,070 |
| Sep 8, 2023 | 8.61 | 8.66 | 8.48 | 8.53 | 8.53 | 2,408,920 |
| Sep 7, 2023 | 8.70 | 8.83 | 8.61 | 8.64 | 8.64 | 2,369,580 |
| Sep 6, 2023 | 8.76 | 8.82 | 8.66 | 8.70 | 8.70 | 1,978,440 |
| Sep 5, 2023 | 8.72 | 8.81 | 8.66 | 8.74 | 8.74 | 2,603,700 |
| Sep 4, 2023 | 8.57 | 8.84 | 8.56 | 8.80 | 8.80 | 4,591,370 |
| Sep 1, 2023 | 8.38 | 8.63 | 8.32 | 8.59 | 8.59 | 6,020,390 |
| Aug 31, 2023 | 8.41 | 8.43 | 8.28 | 8.31 | 8.31 | 1,940,650 |
| Aug 30, 2023 | 8.41 | 8.48 | 8.32 | 8.35 | 8.35 | 2,253,300 |
| Aug 29, 2023 | 8.24 | 8.42 | 8.07 | 8.38 | 8.38 | 4,166,460 |
| Aug 28, 2023 | 8.30 | 8.39 | 8.05 | 8.21 | 8.21 | 4,656,550 |
| Aug 25, 2023 | 7.88 | 8.11 | 7.67 | 7.87 | 7.87 | 3,742,030 |
| Aug 24, 2023 | 7.90 | 7.95 | 7.72 | 7.80 | 7.80 | 1,740,954 |
| Aug 23, 2023 | 8.00 | 8.02 | 7.83 | 7.83 | 7.83 | 1,382,200 |
| Aug 22, 2023 | 8.02 | 8.13 | 7.85 | 7.99 | 7.99 | 2,272,230 |
| Aug 21, 2023 | 8.07 | 8.19 | 8.00 | 8.02 | 8.02 | 3,492,410 |
| Aug 18, 2023 | 8.11 | 8.25 | 8.02 | 8.03 | 8.03 | 2,565,900 |
| Aug 17, 2023 | 8.16 | 8.24 | 8.10 | 8.19 | 8.19 | 1,543,090 |
| Aug 16, 2023 | 8.09 | 8.25 | 8.03 | 8.14 | 8.14 | 1,957,690 |
| Aug 15, 2023 | 8.05 | 8.20 | 7.95 | 8.14 | 8.14 | 3,210,380 |
| Aug 14, 2023 | 8.00 | 8.06 | 7.86 | 8.00 | 8.00 | 2,071,050 |
| Aug 11, 2023 | 8.12 | 8.15 | 7.97 | 7.97 | 7.97 | 1,669,900 |
| Aug 10, 2023 | 8.09 | 8.17 | 8.05 | 8.10 | 8.10 | 867,500 |
| Aug 9, 2023 | 8.16 | 8.25 | 8.08 | 8.09 | 8.09 | 1,218,860 |
| Aug 8, 2023 | 8.22 | 8.26 | 8.08 | 8.12 | 8.12 | 1,213,900 |
| Aug 7, 2023 | 8.34 | 8.34 | 8.14 | 8.20 | 8.20 | 1,916,100 |
| Aug 4, 2023 | 8.48 | 8.53 | 8.30 | 8.35 | 8.35 | 1,602,260 |
| Aug 3, 2023 | 8.42 | 8.54 | 8.31 | 8.49 | 8.49 | 1,910,710 |
| Aug 2, 2023 | 8.40 | 8.45 | 8.32 | 8.43 | 8.43 | 1,630,700 |
| Aug 1, 2023 | 8.43 | 8.43 | 8.31 | 8.37 | 8.37 | 1,709,159 |
| Jul 31, 2023 | 8.43 | 8.50 | 8.33 | 8.44 | 8.44 | 2,870,450 |
| Jul 28, 2023 | 8.39 | 8.44 | 8.31 | 8.38 | 8.38 | 2,739,304 |
| Jul 27, 2023 | 8.45 | 8.48 | 8.31 | 8.36 | 8.36 | 2,998,910 |
| Jul 26, 2023 | 8.22 | 8.40 | 8.14 | 8.37 | 8.37 | 3,967,282 |
| Jul 25, 2023 | 7.92 | 8.23 | 7.91 | 8.22 | 8.22 | 5,024,490 |
| Jul 24, 2023 | 7.86 | 7.92 | 7.80 | 7.85 | 7.85 | 1,891,440 |
| Jul 21, 2023 | 7.87 | 7.94 | 7.82 | 7.86 | 7.86 | 1,636,740 |
| Jul 20, 2023 | 7.88 | 7.96 | 7.80 | 7.87 | 7.87 | 2,934,900 |
| Jul 19, 2023 | 7.72 | 7.86 | 7.71 | 7.85 | 7.85 | 1,764,730 |
| Jul 18, 2023 | 7.63 | 7.82 | 7.55 | 7.76 | 7.76 | 2,531,260 |
| Jul 17, 2023 | 7.60 | 7.68 | 7.41 | 7.66 | 7.66 | 3,007,160 |
| Jul 14, 2023 | 7.58 | 7.58 | 7.49 | 7.51 | 7.51 | 1,478,941 |
| Jul 13, 2023 | 7.58 | 7.64 | 7.51 | 7.55 | 7.55 | 1,980,620 |
| Jul 12, 2023 | 7.66 | 7.67 | 7.52 | 7.52 | 7.52 | 1,373,462 |
| Jul 11, 2023 | 7.58 | 7.64 | 7.56 | 7.63 | 7.63 | 1,204,430 |
| Jul 10, 2023 | 7.55 | 7.68 | 7.52 | 7.56 | 7.56 | 1,651,900 |
| Jul 7, 2023 | 7.61 | 7.63 | 7.53 | 7.54 | 7.54 | 1,448,520 |
| Jul 6, 2023 | 7.64 | 7.68 | 7.55 | 7.58 | 7.58 | 1,487,660 |
| Jul 5, 2023 | 7.70 | 7.74 | 7.61 | 7.63 | 7.63 | 1,074,600 |
| Jul 4, 2023 | 7.64 | 7.69 | 7.58 | 7.67 | 7.67 | 1,495,700 |
| Jul 3, 2023 | 7.66 | 7.70 | 7.55 | 7.64 | 7.64 | 1,706,510 |
| Jun 30, 2023 | 7.42 | 7.68 | 7.42 | 7.53 | 7.53 | 3,004,900 |
| Jun 29, 2023 | 0.10 Dividend | |||||
| Jun 29, 2023 | 7.39 | 7.45 | 7.36 | 7.39 | 7.39 | 1,044,700 |
| Jun 28, 2023 | 7.52 | 7.54 | 7.35 | 7.48 | 7.38 | 2,188,600 |
| Jun 27, 2023 | 7.30 | 7.51 | 7.26 | 7.51 | 7.41 | 2,790,403 |
| Jun 26, 2023 | 7.35 | 7.37 | 7.23 | 7.28 | 7.18 | 1,961,740 |
| Jun 21, 2023 | 7.42 | 7.47 | 7.36 | 7.36 | 7.26 | 1,441,360 |
| Jun 20, 2023 | 7.52 | 7.52 | 7.39 | 7.40 | 7.30 | 1,781,150 |
| Jun 19, 2023 | 7.70 | 7.79 | 7.49 | 7.50 | 7.40 | 2,475,200 |
| Jun 16, 2023 | 7.80 | 7.83 | 7.70 | 7.75 | 7.65 | 1,834,533 |
| Jun 15, 2023 | 7.82 | 7.83 | 7.67 | 7.77 | 7.67 | 1,573,000 |
| Jun 14, 2023 | 7.70 | 7.90 | 7.66 | 7.82 | 7.71 | 1,864,973 |
| Jun 13, 2023 | 7.83 | 7.90 | 7.69 | 7.73 | 7.63 | 1,743,200 |
| Jun 12, 2023 | 7.84 | 7.90 | 7.53 | 7.86 | 7.75 | 5,295,230 |
| Jun 9, 2023 | 8.04 | 8.06 | 7.76 | 7.79 | 7.68 | 2,009,960 |
| Jun 8, 2023 | 7.85 | 8.04 | 7.83 | 8.01 | 7.90 | 1,660,740 |
| Jun 7, 2023 | 7.97 | 8.08 | 7.86 | 7.91 | 7.80 | 1,312,930 |
| Jun 6, 2023 | 7.97 | 8.13 | 7.92 | 7.96 | 7.85 | 1,734,530 |
| Jun 5, 2023 | 7.96 | 8.03 | 7.91 | 7.96 | 7.85 | 1,525,730 |
| Jun 2, 2023 | 7.70 | 8.05 | 7.70 | 8.02 | 7.91 | 3,092,344 |
| Jun 1, 2023 | 7.66 | 7.75 | 7.58 | 7.69 | 7.59 | 1,651,000 |
| May 31, 2023 | 7.78 | 7.78 | 7.68 | 7.72 | 7.62 | 1,468,816 |
| May 30, 2023 | 7.97 | 7.97 | 7.71 | 7.76 | 7.66 | 2,003,970 |
| May 29, 2023 | 8.03 | 8.05 | 7.89 | 7.93 | 7.82 | 1,138,789 |
| May 26, 2023 | 7.86 | 8.00 | 7.85 | 7.99 | 7.88 | 1,236,498 |
| May 25, 2023 | 7.91 | 8.02 | 7.82 | 7.91 | 7.80 | 1,034,100 |
| May 24, 2023 | 7.99 | 8.06 | 7.92 | 7.98 | 7.87 | 1,624,200 |
| May 23, 2023 | 8.05 | 8.10 | 7.97 | 8.00 | 7.89 | 1,599,930 |
| May 22, 2023 | 7.93 | 8.06 | 7.90 | 8.04 | 7.93 | 1,502,600 |
| May 19, 2023 | 8.02 | 8.06 | 7.86 | 7.93 | 7.82 | 1,329,390 |
| May 18, 2023 | 7.86 | 8.01 | 7.85 | 7.99 | 7.88 | 1,848,520 |
| May 17, 2023 | 7.78 | 7.86 | 7.75 | 7.85 | 7.74 | 867,230 |
| May 16, 2023 | 7.91 | 7.91 | 7.75 | 7.80 | 7.69 | 1,423,240 |
| May 15, 2023 | 7.80 | 7.94 | 7.75 | 7.89 | 7.78 | 1,729,600 |
| May 12, 2023 | 7.87 | 7.94 | 7.83 | 7.84 | 7.73 | 1,164,810 |
| May 11, 2023 | 7.86 | 7.90 | 7.80 | 7.89 | 7.78 | 1,156,710 |
| May 10, 2023 | 7.78 | 7.92 | 7.75 | 7.81 | 7.70 | 1,712,810 |
| May 9, 2023 | 7.81 | 7.90 | 7.75 | 7.75 | 7.65 | 1,799,250 |
| May 8, 2023 | 7.79 | 7.91 | 7.79 | 7.83 | 7.72 | 1,451,400 |
| May 5, 2023 | 7.80 | 7.87 | 7.64 | 7.79 | 7.68 | 1,781,000 |
| May 4, 2023 | 7.76 | 7.86 | 7.70 | 7.83 | 7.72 | 1,876,400 |
| Apr 28, 2023 | 7.61 | 7.80 | 7.59 | 7.79 | 7.68 | 1,665,848 |
| Apr 27, 2023 | 7.51 | 7.65 | 7.44 | 7.58 | 7.48 | 2,101,500 |
| Apr 26, 2023 | 7.43 | 7.52 | 7.36 | 7.49 | 7.39 | 1,958,810 |