Shanghai - Delayed Quote • CNY
Shanghai Lily&Beauty Cosmetics Co.,Ltd. (605136.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 26, 2024 | 7.32 | 7.46 | 7.28 | 7.43 | 7.43 | 4,197,400 |
| Apr 25, 2024 | 7.20 | 7.41 | 7.16 | 7.38 | 7.38 | 4,243,500 |
| Apr 24, 2024 | 7.09 | 7.26 | 7.03 | 7.23 | 7.23 | 4,360,200 |
| Apr 23, 2024 | 6.82 | 7.17 | 6.81 | 7.10 | 7.10 | 6,558,975 |
| Apr 22, 2024 | 6.76 | 6.87 | 6.57 | 6.83 | 6.83 | 4,750,850 |
| Apr 19, 2024 | 6.88 | 6.95 | 6.73 | 6.79 | 6.79 | 4,862,450 |
| Apr 18, 2024 | 7.08 | 7.16 | 6.78 | 6.96 | 6.96 | 6,904,036 |
| Apr 17, 2024 | 6.60 | 7.15 | 6.60 | 7.12 | 7.12 | 8,478,536 |
| Apr 16, 2024 | 7.15 | 7.17 | 6.53 | 6.53 | 6.53 | 10,370,000 |
| Apr 15, 2024 | 7.91 | 8.01 | 7.25 | 7.25 | 7.25 | 10,104,466 |
| Apr 12, 2024 | 8.12 | 8.30 | 8.04 | 8.05 | 8.05 | 4,083,500 |
| Apr 11, 2024 | 8.14 | 8.29 | 8.08 | 8.14 | 8.14 | 5,274,436 |
| Apr 10, 2024 | 8.35 | 8.44 | 8.13 | 8.26 | 8.26 | 7,585,836 |
| Apr 9, 2024 | 8.18 | 8.65 | 8.13 | 8.44 | 8.44 | 8,351,236 |
| Apr 8, 2024 | 8.52 | 8.52 | 8.11 | 8.12 | 8.12 | 5,447,603 |
| Apr 3, 2024 | 8.38 | 8.52 | 8.26 | 8.41 | 8.41 | 5,609,071 |
| Apr 2, 2024 | 8.34 | 8.52 | 8.26 | 8.42 | 8.42 | 5,404,048 |
| Apr 1, 2024 | 8.17 | 8.32 | 8.12 | 8.32 | 8.32 | 5,894,800 |
| Mar 29, 2024 | 8.04 | 8.35 | 8.01 | 8.19 | 8.19 | 5,656,400 |
| Mar 28, 2024 | 7.78 | 8.03 | 7.71 | 7.96 | 7.96 | 4,071,600 |
| Mar 27, 2024 | 8.01 | 8.09 | 7.77 | 7.80 | 7.80 | 3,724,977 |
| Mar 26, 2024 | 8.05 | 8.17 | 7.87 | 8.04 | 8.04 | 5,169,577 |
| Mar 25, 2024 | 8.32 | 8.34 | 8.09 | 8.10 | 8.10 | 4,891,300 |
| Mar 22, 2024 | 8.46 | 8.49 | 8.19 | 8.33 | 8.33 | 4,682,300 |
| Mar 21, 2024 | 8.45 | 8.59 | 8.28 | 8.46 | 8.46 | 4,948,100 |
| Mar 20, 2024 | 8.25 | 8.42 | 8.20 | 8.41 | 8.41 | 5,203,300 |
| Mar 19, 2024 | 8.18 | 8.39 | 8.12 | 8.25 | 8.25 | 5,651,800 |
| Mar 18, 2024 | 8.02 | 8.18 | 7.96 | 8.18 | 8.18 | 5,098,677 |
| Mar 15, 2024 | 7.90 | 8.02 | 7.86 | 8.01 | 8.01 | 3,907,777 |
| Mar 14, 2024 | 7.97 | 8.04 | 7.81 | 7.93 | 7.93 | 4,486,119 |
| Mar 13, 2024 | 7.99 | 8.05 | 7.82 | 7.96 | 7.96 | 5,096,683 |
| Mar 12, 2024 | 7.83 | 8.00 | 7.79 | 7.99 | 7.99 | 5,202,500 |
| Mar 11, 2024 | 7.55 | 7.83 | 7.50 | 7.83 | 7.83 | 5,929,800 |
| Mar 8, 2024 | 7.49 | 7.58 | 7.38 | 7.54 | 7.54 | 4,695,500 |
| Mar 7, 2024 | 7.62 | 7.74 | 7.48 | 7.49 | 7.49 | 4,956,300 |
| Mar 6, 2024 | 7.56 | 7.68 | 7.45 | 7.62 | 7.62 | 5,351,500 |
| Mar 5, 2024 | 7.87 | 7.88 | 7.57 | 7.61 | 7.61 | 4,418,800 |
| Mar 4, 2024 | 7.96 | 8.01 | 7.66 | 7.88 | 7.88 | 6,183,900 |
| Mar 1, 2024 | 7.81 | 7.96 | 7.75 | 7.96 | 7.96 | 5,780,200 |
| Feb 29, 2024 | 7.44 | 7.81 | 7.38 | 7.81 | 7.81 | 7,601,300 |
| Feb 28, 2024 | 8.25 | 8.43 | 7.45 | 7.50 | 7.50 | 11,238,001 |
| Feb 27, 2024 | 8.06 | 8.23 | 7.98 | 8.23 | 8.23 | 5,727,403 |
| Feb 26, 2024 | 7.88 | 8.25 | 7.76 | 8.05 | 8.05 | 7,307,000 |
| Feb 23, 2024 | 7.66 | 7.95 | 7.61 | 7.91 | 7.91 | 7,351,400 |
| Feb 22, 2024 | 7.41 | 7.63 | 7.40 | 7.62 | 7.62 | 7,143,400 |
| Feb 21, 2024 | 7.14 | 7.64 | 7.11 | 7.45 | 7.45 | 8,904,700 |
| Feb 20, 2024 | 7.07 | 7.32 | 6.96 | 7.28 | 7.28 | 7,262,000 |
| Feb 19, 2024 | 6.98 | 7.23 | 6.86 | 7.13 | 7.13 | 10,700,366 |
| Feb 8, 2024 | 6.20 | 6.86 | 6.17 | 6.86 | 6.86 | 11,909,592 |
| Feb 7, 2024 | 6.73 | 6.80 | 6.13 | 6.24 | 6.24 | 13,977,791 |
| Feb 6, 2024 | 6.64 | 7.07 | 6.35 | 6.81 | 6.81 | 12,525,491 |
| Feb 5, 2024 | 7.38 | 7.60 | 7.05 | 7.05 | 7.05 | 10,700,700 |
| Feb 2, 2024 | 8.54 | 8.89 | 7.83 | 7.83 | 7.83 | 16,733,500 |
| Feb 1, 2024 | 9.06 | 9.06 | 8.40 | 8.70 | 8.70 | 19,589,713 |
| Jan 31, 2024 | 9.21 | 9.21 | 8.91 | 9.21 | 9.21 | 13,884,600 |
| Jan 30, 2024 | 8.59 | 8.63 | 8.34 | 8.37 | 8.37 | 3,010,900 |
| Jan 29, 2024 | 8.94 | 9.05 | 8.61 | 8.63 | 8.63 | 4,035,800 |
| Jan 26, 2024 | 8.99 | 9.11 | 8.91 | 8.94 | 8.94 | 4,759,100 |
| Jan 25, 2024 | 8.79 | 9.07 | 8.62 | 9.07 | 9.07 | 7,607,900 |
| Jan 24, 2024 | 8.58 | 9.14 | 8.43 | 8.77 | 8.77 | 8,742,800 |
| Jan 23, 2024 | 8.39 | 8.43 | 8.20 | 8.37 | 8.37 | 4,309,900 |
| Jan 22, 2024 | 9.06 | 9.09 | 8.36 | 8.42 | 8.42 | 4,630,780 |
| Jan 19, 2024 | 9.11 | 9.25 | 9.02 | 9.06 | 9.06 | 3,541,667 |
| Jan 18, 2024 | 9.15 | 9.23 | 8.85 | 9.11 | 9.11 | 5,839,300 |
| Jan 17, 2024 | 9.54 | 9.55 | 9.18 | 9.18 | 9.18 | 5,428,000 |
| Jan 16, 2024 | 9.76 | 9.77 | 9.40 | 9.59 | 9.59 | 5,451,500 |
| Jan 15, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jan 12, 2024 | 9.84 | 10.04 | 9.72 | 9.72 | 9.72 | 4,737,180 |
| Jan 11, 2024 | 9.75 | 9.94 | 9.70 | 9.88 | 9.88 | 3,584,866 |
| Jan 10, 2024 | 9.60 | 9.83 | 9.45 | 9.77 | 9.77 | 3,791,100 |
| Jan 9, 2024 | 9.55 | 9.73 | 9.52 | 9.65 | 9.65 | 3,104,070 |
| Jan 8, 2024 | 9.54 | 9.75 | 9.50 | 9.50 | 9.50 | 3,661,400 |
| Jan 5, 2024 | 9.96 | 10.02 | 9.73 | 9.78 | 9.78 | 3,405,500 |
| Jan 4, 2024 | 9.82 | 9.97 | 9.80 | 9.94 | 9.94 | 3,116,700 |
| Jan 3, 2024 | 9.93 | 9.99 | 9.82 | 9.88 | 9.88 | 3,581,900 |
| Jan 2, 2024 | 9.93 | 10.05 | 9.84 | 9.93 | 9.93 | 4,069,700 |
| Dec 29, 2023 | 9.80 | 10.00 | 9.79 | 9.91 | 9.91 | 4,867,700 |
| Dec 28, 2023 | 9.59 | 9.84 | 9.46 | 9.79 | 9.79 | 5,042,451 |
| Dec 27, 2023 | 9.79 | 9.83 | 9.46 | 9.63 | 9.63 | 6,827,966 |
| Dec 26, 2023 | 10.15 | 10.19 | 9.80 | 9.81 | 9.81 | 5,393,400 |
| Dec 25, 2023 | 10.37 | 10.44 | 10.10 | 10.18 | 10.18 | 4,935,300 |
| Dec 22, 2023 | 10.91 | 10.96 | 10.39 | 10.45 | 10.45 | 7,272,267 |
| Dec 21, 2023 | 10.70 | 10.99 | 10.64 | 10.90 | 10.90 | 4,425,164 |
| Dec 20, 2023 | 11.06 | 11.06 | 10.74 | 10.79 | 10.79 | 5,055,942 |
| Dec 19, 2023 | 10.86 | 11.15 | 10.86 | 11.06 | 11.06 | 4,177,500 |
| Dec 18, 2023 | 11.14 | 11.19 | 10.86 | 10.92 | 10.92 | 6,346,300 |
| Dec 15, 2023 | 11.32 | 11.35 | 11.10 | 11.27 | 11.27 | 7,815,900 |
| Dec 14, 2023 | 11.26 | 11.61 | 11.26 | 11.32 | 11.32 | 8,864,900 |
| Dec 13, 2023 | 11.46 | 11.50 | 11.22 | 11.24 | 11.24 | 8,268,399 |
| Dec 12, 2023 | 11.21 | 11.58 | 11.15 | 11.48 | 11.48 | 14,020,112 |
| Dec 11, 2023 | 10.93 | 11.28 | 10.75 | 11.23 | 11.23 | 13,167,679 |
| Dec 8, 2023 | 11.51 | 11.58 | 11.02 | 11.03 | 11.03 | 16,029,280 |
| Dec 7, 2023 | 11.70 | 11.77 | 11.48 | 11.58 | 11.58 | 16,249,464 |
| Dec 6, 2023 | 12.04 | 12.26 | 11.57 | 11.92 | 11.92 | 24,891,030 |
| Dec 5, 2023 | 11.38 | 12.73 | 11.31 | 12.04 | 12.04 | 35,354,976 |
| Dec 4, 2023 | 11.54 | 11.70 | 11.26 | 11.57 | 11.57 | 20,509,249 |
| Dec 1, 2023 | 11.40 | 11.99 | 11.30 | 11.70 | 11.70 | 29,490,065 |
| Nov 30, 2023 | 11.30 | 11.99 | 11.15 | 11.43 | 11.43 | 30,881,373 |
| Nov 29, 2023 | 10.82 | 11.50 | 10.73 | 11.26 | 11.26 | 22,403,692 |
| Nov 28, 2023 | 10.70 | 10.88 | 10.50 | 10.76 | 10.76 | 10,024,221 |
| Nov 27, 2023 | 10.40 | 11.48 | 10.32 | 10.91 | 10.91 | 15,587,985 |
| Nov 24, 2023 | 10.67 | 11.07 | 10.64 | 10.79 | 10.79 | 10,946,117 |
| Nov 23, 2023 | 10.71 | 10.77 | 10.60 | 10.72 | 10.72 | 4,107,710 |
| Nov 22, 2023 | 10.78 | 10.94 | 10.61 | 10.74 | 10.74 | 7,772,315 |
| Nov 21, 2023 | 10.55 | 10.89 | 10.55 | 10.89 | 10.89 | 8,589,199 |
| Nov 20, 2023 | 10.74 | 10.82 | 10.59 | 10.70 | 10.70 | 5,413,699 |
| Nov 17, 2023 | 10.63 | 10.84 | 10.60 | 10.79 | 10.79 | 7,039,600 |
| Nov 16, 2023 | 10.49 | 10.88 | 10.42 | 10.66 | 10.66 | 7,279,832 |
| Nov 15, 2023 | 10.45 | 10.54 | 10.41 | 10.50 | 10.50 | 3,676,400 |
| Nov 14, 2023 | 10.33 | 10.43 | 10.31 | 10.42 | 10.42 | 2,713,701 |
| Nov 13, 2023 | 10.38 | 10.42 | 10.30 | 10.35 | 10.35 | 3,298,700 |
| Nov 10, 2023 | 10.42 | 10.46 | 10.23 | 10.28 | 10.28 | 3,184,000 |
| Nov 9, 2023 | 10.55 | 10.65 | 10.39 | 10.45 | 10.45 | 3,489,120 |
| Nov 8, 2023 | 10.45 | 10.66 | 10.43 | 10.55 | 10.55 | 5,005,800 |
| Nov 7, 2023 | 10.57 | 10.57 | 10.35 | 10.47 | 10.47 | 4,236,000 |
| Nov 6, 2023 | 10.26 | 10.53 | 10.26 | 10.52 | 10.52 | 4,445,700 |
| Nov 3, 2023 | 10.35 | 10.38 | 10.23 | 10.27 | 10.27 | 3,229,500 |
| Nov 2, 2023 | 10.48 | 10.50 | 10.33 | 10.35 | 10.35 | 2,885,881 |
| Nov 1, 2023 | 10.38 | 10.49 | 10.34 | 10.48 | 10.48 | 3,452,552 |
| Oct 31, 2023 | 10.40 | 10.54 | 10.29 | 10.38 | 10.38 | 3,141,500 |
| Oct 30, 2023 | 10.38 | 10.50 | 10.33 | 10.43 | 10.43 | 2,951,500 |
| Oct 27, 2023 | 10.25 | 10.55 | 10.22 | 10.48 | 10.48 | 3,485,200 |
| Oct 26, 2023 | 10.31 | 10.36 | 10.16 | 10.31 | 10.31 | 3,329,500 |
| Oct 25, 2023 | 10.07 | 10.39 | 10.07 | 10.33 | 10.33 | 4,606,664 |
| Oct 24, 2023 | 9.74 | 10.18 | 9.66 | 10.16 | 10.16 | 5,271,117 |
| Oct 23, 2023 | 9.90 | 9.91 | 9.60 | 9.66 | 9.66 | 3,725,400 |
| Oct 20, 2023 | 9.99 | 10.05 | 9.90 | 9.92 | 9.92 | 2,061,466 |
| Oct 19, 2023 | 9.90 | 10.15 | 9.90 | 9.99 | 9.99 | 3,204,738 |
| Oct 18, 2023 | 10.26 | 10.26 | 9.94 | 9.96 | 9.96 | 3,541,445 |
| Oct 17, 2023 | 10.26 | 10.35 | 10.21 | 10.28 | 10.28 | 2,571,100 |
| Oct 16, 2023 | 10.32 | 10.41 | 10.19 | 10.26 | 10.26 | 2,905,100 |
| Oct 13, 2023 | 10.45 | 10.48 | 10.30 | 10.34 | 10.34 | 2,309,200 |
| Oct 12, 2023 | 10.63 | 10.63 | 10.41 | 10.48 | 10.48 | 2,820,171 |
| Oct 11, 2023 | 10.60 | 10.65 | 10.45 | 10.56 | 10.56 | 3,147,800 |
| Oct 10, 2023 | 10.48 | 10.64 | 10.48 | 10.54 | 10.54 | 2,334,000 |
| Oct 9, 2023 | 10.67 | 10.68 | 10.43 | 10.47 | 10.47 | 2,347,100 |
| Sep 28, 2023 | 10.69 | 10.78 | 10.61 | 10.68 | 10.68 | 2,513,908 |
| Sep 27, 2023 | 10.55 | 10.75 | 10.43 | 10.68 | 10.68 | 2,930,599 |
| Sep 26, 2023 | 10.50 | 10.66 | 10.45 | 10.53 | 10.53 | 1,875,200 |
| Sep 25, 2023 | 10.59 | 10.80 | 10.50 | 10.53 | 10.53 | 3,213,600 |
| Sep 22, 2023 | 10.22 | 10.63 | 10.17 | 10.61 | 10.61 | 4,892,301 |
| Sep 21, 2023 | 10.51 | 10.56 | 10.25 | 10.26 | 10.26 | 4,022,706 |
| Sep 20, 2023 | 10.70 | 10.74 | 10.54 | 10.55 | 10.55 | 2,567,600 |
| Sep 19, 2023 | 10.94 | 10.96 | 10.68 | 10.70 | 10.70 | 2,693,600 |
| Sep 18, 2023 | 10.59 | 10.98 | 10.57 | 10.92 | 10.92 | 4,306,800 |
| Sep 15, 2023 | 10.63 | 10.74 | 10.56 | 10.66 | 10.66 | 2,671,600 |
| Sep 14, 2023 | 10.71 | 10.77 | 10.53 | 10.63 | 10.63 | 2,792,800 |
| Sep 13, 2023 | 10.91 | 10.96 | 10.67 | 10.75 | 10.75 | 2,410,200 |
| Sep 12, 2023 | 10.87 | 11.02 | 10.86 | 10.94 | 10.94 | 2,211,700 |
| Sep 11, 2023 | 10.78 | 10.99 | 10.71 | 10.96 | 10.96 | 3,208,300 |
| Sep 8, 2023 | 10.85 | 10.86 | 10.63 | 10.79 | 10.79 | 3,245,056 |
| Sep 7, 2023 | 11.05 | 11.11 | 10.86 | 10.87 | 10.87 | 2,728,500 |
| Sep 6, 2023 | 11.06 | 11.13 | 11.01 | 11.08 | 11.08 | 2,191,300 |
| Sep 5, 2023 | 11.05 | 11.20 | 10.99 | 11.09 | 11.09 | 2,982,000 |
| Sep 4, 2023 | 10.88 | 11.14 | 10.86 | 11.11 | 11.11 | 4,020,900 |
| Sep 1, 2023 | 10.75 | 10.96 | 10.74 | 10.88 | 10.88 | 2,678,500 |
| Aug 31, 2023 | 10.89 | 10.96 | 10.74 | 10.75 | 10.75 | 3,479,700 |
| Aug 30, 2023 | 10.87 | 11.09 | 10.82 | 10.97 | 10.97 | 5,285,759 |
| Aug 29, 2023 | 10.52 | 10.84 | 10.47 | 10.82 | 10.82 | 4,523,564 |
| Aug 28, 2023 | 10.98 | 11.05 | 10.50 | 10.50 | 10.50 | 4,759,259 |
| Aug 25, 2023 | 10.79 | 10.88 | 10.47 | 10.54 | 10.54 | 4,235,161 |
| Aug 24, 2023 | 10.72 | 10.90 | 10.64 | 10.86 | 10.86 | 3,062,462 |
| Aug 23, 2023 | 10.89 | 10.94 | 10.71 | 10.72 | 10.72 | 2,941,256 |
| Aug 22, 2023 | 11.06 | 11.16 | 10.73 | 10.94 | 10.94 | 4,256,600 |
| Aug 21, 2023 | 11.01 | 11.18 | 11.00 | 11.05 | 11.05 | 2,764,500 |
| Aug 18, 2023 | 11.36 | 11.42 | 11.04 | 11.04 | 11.04 | 4,525,870 |
| Aug 17, 2023 | 11.20 | 11.41 | 11.15 | 11.39 | 11.39 | 3,165,400 |
| Aug 16, 2023 | 11.21 | 11.43 | 11.14 | 11.28 | 11.28 | 2,977,400 |
| Aug 15, 2023 | 11.38 | 11.47 | 11.19 | 11.31 | 11.31 | 3,220,900 |
| Aug 14, 2023 | 11.20 | 11.42 | 11.15 | 11.41 | 11.41 | 3,121,500 |
| Aug 11, 2023 | 11.56 | 11.66 | 11.26 | 11.30 | 11.30 | 3,660,200 |
| Aug 10, 2023 | 11.50 | 11.63 | 11.49 | 11.55 | 11.55 | 2,342,400 |
| Aug 9, 2023 | 11.63 | 11.71 | 11.55 | 11.55 | 11.55 | 2,948,300 |
| Aug 8, 2023 | 11.80 | 11.85 | 11.63 | 11.65 | 11.65 | 3,659,700 |
| Aug 7, 2023 | 11.90 | 11.99 | 11.77 | 11.78 | 11.78 | 3,929,967 |
| Aug 4, 2023 | 11.96 | 12.08 | 11.87 | 11.89 | 11.89 | 4,296,400 |
| Aug 3, 2023 | 11.99 | 11.99 | 11.78 | 11.93 | 11.93 | 3,977,960 |
| Aug 2, 2023 | 12.06 | 12.06 | 11.88 | 11.94 | 11.94 | 5,277,352 |
| Aug 1, 2023 | 12.37 | 12.37 | 12.06 | 12.06 | 12.06 | 7,529,968 |
| Jul 31, 2023 | 11.89 | 12.35 | 11.80 | 12.31 | 12.31 | 11,312,795 |
| Jul 28, 2023 | 11.59 | 11.98 | 11.53 | 11.90 | 11.90 | 7,357,200 |
| Jul 27, 2023 | 11.90 | 11.91 | 11.63 | 11.64 | 11.64 | 5,865,600 |
| Jul 26, 2023 | 11.73 | 11.95 | 11.67 | 11.93 | 11.93 | 7,380,182 |
| Jul 25, 2023 | 11.82 | 11.93 | 11.65 | 11.84 | 11.84 | 8,537,349 |
| Jul 24, 2023 | 11.64 | 11.84 | 11.42 | 11.72 | 11.72 | 6,935,084 |
| Jul 21, 2023 | 11.73 | 11.88 | 11.53 | 11.74 | 11.74 | 11,069,000 |
| Jul 20, 2023 | 11.36 | 12.13 | 11.36 | 11.95 | 11.95 | 18,467,308 |
| Jul 19, 2023 | 11.19 | 11.45 | 11.17 | 11.38 | 11.38 | 4,486,000 |
| Jul 18, 2023 | 11.20 | 11.27 | 11.11 | 11.22 | 11.22 | 2,522,600 |
| Jul 17, 2023 | 11.18 | 11.26 | 10.89 | 11.22 | 11.22 | 4,059,568 |
| Jul 14, 2023 | 11.30 | 11.34 | 11.16 | 11.18 | 11.18 | 3,193,900 |
| Jul 13, 2023 | 11.11 | 11.36 | 11.10 | 11.33 | 11.33 | 5,017,371 |
| Jul 12, 2023 | 11.38 | 11.44 | 11.07 | 11.07 | 11.07 | 6,993,300 |
| Jul 11, 2023 | 11.43 | 11.48 | 11.31 | 11.48 | 11.48 | 3,866,111 |
| Jul 10, 2023 | 11.32 | 11.57 | 11.27 | 11.39 | 11.39 | 5,641,385 |
| Jul 7, 2023 | 11.50 | 11.55 | 11.11 | 11.31 | 11.31 | 7,203,900 |
| Jul 6, 2023 | 11.45 | 11.50 | 11.35 | 11.38 | 11.38 | 2,972,862 |
| Jul 5, 2023 | 11.53 | 11.57 | 11.40 | 11.43 | 11.43 | 3,795,865 |
| Jul 4, 2023 | 11.60 | 11.63 | 11.47 | 11.59 | 11.59 | 3,471,900 |
| Jul 3, 2023 | 11.60 | 11.64 | 11.50 | 11.60 | 11.60 | 4,052,600 |
| Jun 30, 2023 | 11.42 | 11.57 | 11.35 | 11.53 | 11.53 | 3,441,299 |
| Jun 29, 2023 | 11.40 | 11.47 | 11.31 | 11.43 | 11.43 | 3,758,767 |
| Jun 28, 2023 | 11.55 | 11.55 | 11.22 | 11.40 | 11.40 | 5,246,600 |
| Jun 27, 2023 | 11.37 | 11.58 | 11.36 | 11.51 | 11.51 | 4,550,170 |
| Jun 26, 2023 | 11.60 | 11.68 | 11.30 | 11.35 | 11.35 | 5,441,000 |
| Jun 21, 2023 | 12.13 | 12.21 | 11.71 | 11.71 | 11.71 | 7,927,530 |
| Jun 20, 2023 | 12.51 | 12.51 | 12.16 | 12.21 | 12.21 | 6,836,100 |
| Jun 19, 2023 | 13.15 | 13.17 | 12.49 | 12.52 | 12.52 | 10,787,700 |
| Jun 16, 2023 | 13.17 | 13.32 | 13.06 | 13.20 | 13.20 | 4,487,800 |
| Jun 15, 2023 | 13.63 | 13.66 | 13.21 | 13.23 | 13.23 | 6,215,600 |
| Jun 14, 2023 | 13.47 | 13.80 | 13.44 | 13.66 | 13.66 | 6,118,844 |
| Jun 13, 2023 | 13.23 | 13.58 | 13.16 | 13.46 | 13.46 | 5,530,400 |
| Jun 12, 2023 | 13.20 | 13.29 | 12.96 | 13.24 | 13.24 | 4,497,600 |
| Jun 9, 2023 | 13.45 | 13.46 | 13.08 | 13.20 | 13.20 | 5,406,900 |
| Jun 8, 2023 | 13.65 | 13.69 | 13.26 | 13.35 | 13.35 | 5,898,600 |
| Jun 7, 2023 | 13.60 | 13.91 | 13.59 | 13.71 | 13.71 | 6,528,500 |
| Jun 6, 2023 | 13.92 | 14.13 | 13.51 | 13.61 | 13.61 | 6,731,149 |
| Jun 5, 2023 | 13.88 | 13.99 | 13.60 | 13.92 | 13.92 | 5,924,045 |
| Jun 2, 2023 | 13.50 | 14.26 | 13.45 | 13.95 | 13.95 | 11,359,945 |
| Jun 1, 2023 | 13.10 | 13.48 | 13.00 | 13.43 | 13.43 | 5,928,170 |
| May 31, 2023 | 13.00 | 13.31 | 13.00 | 13.15 | 13.15 | 4,136,100 |
| May 30, 2023 | 12.80 | 13.10 | 12.65 | 13.09 | 13.09 | 4,709,370 |
| May 29, 2023 | 12.89 | 13.28 | 12.86 | 12.86 | 12.86 | 4,515,300 |
| May 26, 2023 | 12.80 | 13.07 | 12.59 | 12.96 | 12.96 | 6,536,800 |
| May 25, 2023 | 13.49 | 13.65 | 12.68 | 12.94 | 12.94 | 10,272,662 |
| May 24, 2023 | 13.55 | 13.90 | 13.33 | 13.65 | 13.65 | 7,272,080 |
| May 23, 2023 | 13.46 | 13.88 | 13.33 | 13.59 | 13.59 | 7,104,548 |
| May 22, 2023 | 13.39 | 13.52 | 13.20 | 13.46 | 13.46 | 3,819,100 |
| May 19, 2023 | 13.45 | 13.48 | 13.20 | 13.39 | 13.39 | 3,931,600 |
| May 18, 2023 | 13.65 | 13.68 | 13.29 | 13.52 | 13.52 | 6,290,449 |
| May 17, 2023 | 13.39 | 14.00 | 13.29 | 13.65 | 13.65 | 7,208,049 |
| May 16, 2023 | 14.38 | 14.39 | 13.36 | 13.40 | 13.40 | 9,197,751 |
| May 15, 2023 | 14.69 | 14.69 | 14.11 | 14.28 | 14.28 | 6,981,141 |
| May 12, 2023 | 14.76 | 15.37 | 14.65 | 14.92 | 14.92 | 8,197,128 |
| May 11, 2023 | 14.56 | 14.93 | 14.49 | 14.75 | 14.75 | 5,965,800 |
| May 10, 2023 | 14.95 | 14.95 | 14.51 | 14.60 | 14.60 | 6,500,028 |
| May 9, 2023 | 14.40 | 14.92 | 14.20 | 14.89 | 14.89 | 10,340,361 |
| May 8, 2023 | 14.29 | 14.65 | 13.94 | 14.44 | 14.44 | 7,816,667 |
| May 5, 2023 | 14.10 | 14.39 | 13.64 | 14.38 | 14.38 | 10,900,143 |
| May 4, 2023 | 14.77 | 14.97 | 14.14 | 14.31 | 14.31 | 10,640,631 |
| Apr 28, 2023 | 13.89 | 15.10 | 13.89 | 14.77 | 14.77 | 13,489,485 |
| Apr 27, 2023 | 16.28 | 16.44 | 14.98 | 15.27 | 15.27 | 14,204,320 |
| Apr 26, 2023 | 15.80 | 16.67 | 15.70 | 16.47 | 16.47 | 11,221,252 |