Shanghai - Delayed Quote • CNY
Hangzhou Landscaping Incorporated (605303.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 | 7.65 | 7.65 | 7.22 | 7.43 | 7.43 | 2,097,000 |
Apr 25, 2024 | 7.39 | 7.67 | 7.32 | 7.60 | 7.60 | 1,785,700 |
Apr 24, 2024 | 7.29 | 7.55 | 7.21 | 7.39 | 7.39 | 2,042,475 |
Apr 23, 2024 | 6.90 | 7.37 | 6.76 | 7.28 | 7.28 | 3,081,420 |
Apr 22, 2024 | 6.99 | 7.17 | 6.82 | 6.88 | 6.88 | 1,877,900 |
Apr 19, 2024 | 7.16 | 7.38 | 7.05 | 7.15 | 7.15 | 1,829,400 |
Apr 18, 2024 | 7.38 | 7.45 | 7.02 | 7.23 | 7.23 | 2,591,787 |
Apr 17, 2024 | 6.66 | 7.39 | 6.66 | 7.38 | 7.38 | 3,947,200 |
Apr 16, 2024 | 7.49 | 7.50 | 6.89 | 6.89 | 6.89 | 4,241,900 |
Apr 15, 2024 | 8.33 | 8.38 | 7.65 | 7.65 | 7.65 | 4,987,900 |
Apr 12, 2024 | 8.77 | 9.40 | 8.48 | 8.50 | 8.50 | 5,338,500 |
Apr 11, 2024 | 8.40 | 8.78 | 8.25 | 8.74 | 8.74 | 3,023,000 |
Apr 10, 2024 | 8.80 | 8.82 | 8.30 | 8.43 | 8.43 | 2,363,400 |
Apr 9, 2024 | 8.67 | 8.82 | 8.56 | 8.79 | 8.79 | 1,760,310 |
Apr 8, 2024 | 9.21 | 9.30 | 8.60 | 8.64 | 8.64 | 3,234,510 |
Apr 3, 2024 | 9.19 | 9.29 | 8.92 | 9.16 | 9.16 | 1,992,200 |
Apr 2, 2024 | 9.10 | 9.27 | 9.08 | 9.18 | 9.18 | 2,078,499 |
Apr 1, 2024 | 8.85 | 9.14 | 8.82 | 9.14 | 9.14 | 2,186,665 |
Mar 29, 2024 | 8.70 | 9.00 | 8.70 | 8.85 | 8.85 | 1,255,200 |
Mar 28, 2024 | 8.42 | 8.76 | 8.42 | 8.72 | 8.72 | 1,814,000 |
Mar 27, 2024 | 8.72 | 8.79 | 8.40 | 8.42 | 8.42 | 1,889,900 |
Mar 26, 2024 | 8.54 | 8.76 | 8.51 | 8.71 | 8.71 | 1,930,410 |
Mar 25, 2024 | 8.70 | 8.88 | 8.56 | 8.58 | 8.58 | 1,909,645 |
Mar 22, 2024 | 9.07 | 9.07 | 8.74 | 8.82 | 8.82 | 1,992,100 |
Mar 21, 2024 | 9.05 | 9.20 | 8.80 | 9.02 | 9.02 | 2,331,800 |
Mar 20, 2024 | 8.82 | 9.04 | 8.78 | 9.04 | 9.04 | 1,988,250 |
Mar 19, 2024 | 8.87 | 9.01 | 8.75 | 8.81 | 8.81 | 2,666,450 |
Mar 18, 2024 | 8.60 | 8.90 | 8.59 | 8.89 | 8.89 | 2,476,915 |
Mar 15, 2024 | 8.42 | 8.60 | 8.20 | 8.59 | 8.59 | 2,866,465 |
Mar 14, 2024 | 8.24 | 8.55 | 8.24 | 8.44 | 8.44 | 3,233,936 |
Mar 13, 2024 | 8.41 | 8.48 | 8.16 | 8.29 | 8.29 | 2,516,334 |
Mar 12, 2024 | 8.17 | 8.43 | 8.16 | 8.42 | 8.42 | 2,746,669 |
Mar 11, 2024 | 8.08 | 8.13 | 7.98 | 8.11 | 8.11 | 1,892,700 |
Mar 8, 2024 | 7.95 | 8.14 | 7.81 | 7.98 | 7.98 | 2,028,000 |
Mar 7, 2024 | 7.87 | 8.10 | 7.84 | 7.93 | 7.93 | 2,383,400 |
Mar 6, 2024 | 7.63 | 7.92 | 7.60 | 7.84 | 7.84 | 2,409,300 |
Mar 5, 2024 | 7.94 | 7.94 | 7.62 | 7.63 | 7.63 | 2,293,700 |
Mar 4, 2024 | 7.98 | 8.32 | 7.75 | 7.93 | 7.93 | 2,665,800 |
Mar 1, 2024 | 8.00 | 8.17 | 7.84 | 7.97 | 7.97 | 2,802,775 |
Feb 29, 2024 | 7.50 | 8.02 | 7.35 | 7.93 | 7.93 | 4,145,015 |
Feb 28, 2024 | 8.64 | 9.04 | 7.78 | 7.78 | 7.78 | 6,489,400 |
Feb 27, 2024 | 8.52 | 8.65 | 8.40 | 8.64 | 8.64 | 3,567,365 |
Feb 26, 2024 | 8.30 | 8.72 | 8.00 | 8.48 | 8.48 | 4,926,600 |
Feb 23, 2024 | 7.88 | 8.32 | 7.88 | 8.27 | 8.27 | 3,962,900 |
Feb 22, 2024 | 7.52 | 7.87 | 7.43 | 7.87 | 7.87 | 3,861,500 |
Feb 21, 2024 | 7.09 | 7.74 | 7.05 | 7.52 | 7.52 | 6,278,753 |
Feb 20, 2024 | 7.50 | 7.50 | 6.99 | 7.20 | 7.20 | 6,236,350 |
Feb 19, 2024 | 6.90 | 6.95 | 6.60 | 6.88 | 6.88 | 6,250,976 |
Feb 8, 2024 | 6.00 | 6.62 | 5.76 | 6.53 | 6.53 | 7,965,453 |
Feb 7, 2024 | 7.19 | 7.19 | 6.39 | 6.39 | 6.39 | 5,753,500 |
Feb 6, 2024 | 7.07 | 7.23 | 6.97 | 7.10 | 7.10 | 6,203,200 |
Feb 5, 2024 | 8.39 | 8.39 | 7.74 | 7.74 | 7.74 | 2,308,600 |
Feb 2, 2024 | 9.04 | 9.58 | 8.33 | 8.60 | 8.60 | 4,272,100 |
Feb 1, 2024 | 9.80 | 9.87 | 9.14 | 9.26 | 9.26 | 3,641,800 |
Jan 31, 2024 | 10.62 | 10.74 | 9.83 | 9.88 | 9.88 | 3,850,875 |
Jan 30, 2024 | 11.12 | 11.35 | 10.60 | 10.61 | 10.61 | 3,132,200 |
Jan 29, 2024 | 11.60 | 11.74 | 11.12 | 11.12 | 11.12 | 3,888,200 |
Jan 26, 2024 | 11.20 | 11.96 | 11.14 | 11.63 | 11.63 | 6,809,167 |
Jan 25, 2024 | 10.75 | 11.05 | 10.62 | 11.02 | 11.02 | 4,972,400 |
Jan 24, 2024 | 10.20 | 10.77 | 10.11 | 10.60 | 10.60 | 5,805,700 |
Jan 23, 2024 | 9.96 | 10.55 | 9.67 | 10.27 | 10.27 | 6,613,800 |
Jan 22, 2024 | 10.92 | 11.00 | 10.39 | 10.39 | 10.39 | 8,695,700 |
Jan 19, 2024 | 12.83 | 12.88 | 11.54 | 11.54 | 11.54 | 11,759,667 |
Jan 18, 2024 | 13.01 | 13.01 | 12.17 | 12.82 | 12.82 | 11,930,505 |
Jan 17, 2024 | 13.73 | 13.87 | 13.01 | 13.38 | 13.38 | 16,492,050 |
Jan 16, 2024 | 12.64 | 13.87 | 12.64 | 13.87 | 13.87 | 4,790,950 |
Jan 15, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
Jan 12, 2024 | 13.00 | 13.66 | 12.69 | 12.69 | 12.69 | 10,687,782 |
Jan 11, 2024 | 11.98 | 13.10 | 11.95 | 12.68 | 12.68 | 13,062,947 |
Jan 10, 2024 | 12.84 | 12.97 | 11.90 | 12.28 | 12.28 | 14,649,282 |
Jan 9, 2024 | 14.98 | 14.98 | 13.01 | 13.04 | 13.04 | 21,711,165 |
Jan 8, 2024 | 12.33 | 13.62 | 12.29 | 13.62 | 13.62 | 3,714,510 |
Jan 5, 2024 | 12.46 | 12.68 | 12.30 | 12.38 | 12.38 | 1,775,900 |
Jan 4, 2024 | 12.36 | 12.70 | 12.18 | 12.46 | 12.46 | 1,941,210 |
Jan 3, 2024 | 12.70 | 12.85 | 12.27 | 12.36 | 12.36 | 2,032,700 |
Jan 2, 2024 | 12.25 | 12.80 | 12.22 | 12.68 | 12.68 | 2,602,000 |
Dec 29, 2023 | 12.26 | 12.29 | 12.09 | 12.20 | 12.20 | 2,046,900 |
Dec 28, 2023 | 11.70 | 12.33 | 11.50 | 12.26 | 12.26 | 2,218,100 |
Dec 27, 2023 | 11.83 | 11.95 | 11.62 | 11.67 | 11.67 | 1,152,400 |
Dec 26, 2023 | 11.79 | 12.00 | 11.69 | 11.82 | 11.82 | 1,701,000 |
Dec 25, 2023 | 12.03 | 12.03 | 11.70 | 11.81 | 11.81 | 1,151,700 |
Dec 22, 2023 | 12.33 | 12.36 | 11.96 | 12.03 | 12.03 | 1,104,600 |
Dec 21, 2023 | 12.17 | 12.30 | 11.94 | 12.21 | 12.21 | 1,422,500 |
Dec 20, 2023 | 12.14 | 12.37 | 12.14 | 12.17 | 12.17 | 1,162,350 |
Dec 19, 2023 | 12.19 | 12.27 | 11.99 | 12.14 | 12.14 | 1,051,600 |
Dec 18, 2023 | 12.28 | 12.38 | 12.09 | 12.15 | 12.15 | 1,396,100 |
Dec 15, 2023 | 12.21 | 12.31 | 12.18 | 12.28 | 12.28 | 1,247,200 |
Dec 14, 2023 | 12.26 | 12.28 | 12.07 | 12.21 | 12.21 | 959,710 |
Dec 13, 2023 | 12.15 | 12.21 | 12.04 | 12.07 | 12.07 | 885,300 |
Dec 12, 2023 | 11.89 | 12.13 | 11.83 | 12.10 | 12.10 | 1,202,000 |
Dec 11, 2023 | 11.62 | 12.04 | 11.62 | 11.89 | 11.89 | 1,664,900 |
Dec 8, 2023 | 12.29 | 12.29 | 11.70 | 11.73 | 11.73 | 1,460,500 |
Dec 7, 2023 | 12.36 | 12.40 | 12.18 | 12.30 | 12.30 | 1,103,500 |
Dec 6, 2023 | 12.15 | 12.38 | 12.12 | 12.35 | 12.35 | 988,100 |
Dec 5, 2023 | 12.28 | 12.40 | 12.19 | 12.21 | 12.21 | 997,800 |
Dec 4, 2023 | 12.21 | 12.41 | 12.17 | 12.28 | 12.28 | 1,290,700 |
Dec 1, 2023 | 12.10 | 12.22 | 12.06 | 12.16 | 12.16 | 930,200 |
Nov 30, 2023 | 12.14 | 12.21 | 11.94 | 12.04 | 12.04 | 963,100 |
Nov 29, 2023 | 12.12 | 12.18 | 11.99 | 12.08 | 12.08 | 1,068,900 |
Nov 28, 2023 | 12.09 | 12.25 | 12.03 | 12.12 | 12.12 | 920,365 |
Nov 27, 2023 | 12.10 | 12.22 | 12.04 | 12.09 | 12.09 | 819,100 |
Nov 24, 2023 | 12.27 | 12.27 | 12.07 | 12.12 | 12.12 | 776,500 |
Nov 23, 2023 | 12.13 | 12.25 | 12.05 | 12.25 | 12.25 | 836,000 |
Nov 22, 2023 | 12.11 | 12.25 | 12.08 | 12.16 | 12.16 | 1,031,200 |
Nov 21, 2023 | 12.14 | 12.26 | 12.07 | 12.12 | 12.12 | 948,300 |
Nov 20, 2023 | 12.13 | 12.18 | 12.04 | 12.17 | 12.17 | 978,800 |
Nov 17, 2023 | 12.05 | 12.12 | 11.92 | 12.07 | 12.07 | 851,500 |
Nov 16, 2023 | 12.03 | 12.11 | 11.97 | 12.02 | 12.02 | 832,500 |
Nov 15, 2023 | 12.20 | 12.20 | 11.99 | 12.06 | 12.06 | 701,400 |
Nov 14, 2023 | 12.08 | 12.14 | 11.97 | 12.07 | 12.07 | 896,200 |
Nov 13, 2023 | 11.89 | 12.03 | 11.87 | 12.03 | 12.03 | 1,346,900 |
Nov 10, 2023 | 11.80 | 12.00 | 11.71 | 11.88 | 11.88 | 1,686,110 |
Nov 9, 2023 | 11.84 | 11.95 | 11.80 | 11.83 | 11.83 | 1,046,500 |
Nov 8, 2023 | 11.82 | 12.06 | 11.78 | 11.84 | 11.84 | 1,361,200 |
Nov 7, 2023 | 11.81 | 11.85 | 11.62 | 11.82 | 11.82 | 1,266,200 |
Nov 6, 2023 | 11.66 | 11.85 | 11.64 | 11.80 | 11.80 | 1,858,427 |
Nov 3, 2023 | 11.61 | 11.80 | 11.55 | 11.64 | 11.64 | 1,048,610 |
Nov 2, 2023 | 11.75 | 11.80 | 11.51 | 11.61 | 11.61 | 1,483,700 |
Nov 1, 2023 | 11.46 | 11.79 | 11.32 | 11.75 | 11.75 | 1,739,510 |
Oct 31, 2023 | 11.37 | 11.47 | 11.26 | 11.43 | 11.43 | 1,705,210 |
Oct 30, 2023 | 11.36 | 11.63 | 11.31 | 11.37 | 11.37 | 2,281,505 |
Oct 27, 2023 | 11.46 | 11.67 | 11.44 | 11.58 | 11.58 | 1,284,505 |
Oct 26, 2023 | 11.83 | 11.87 | 11.44 | 11.50 | 11.50 | 2,155,010 |
Oct 25, 2023 | 11.36 | 11.95 | 11.30 | 11.87 | 11.87 | 3,039,510 |
Oct 24, 2023 | 10.61 | 11.24 | 10.61 | 11.18 | 11.18 | 1,891,000 |
Oct 23, 2023 | 11.06 | 11.06 | 10.50 | 10.65 | 10.65 | 1,355,400 |
Oct 20, 2023 | 10.94 | 11.28 | 10.94 | 11.07 | 11.07 | 1,008,500 |
Oct 19, 2023 | 10.86 | 11.35 | 10.79 | 11.05 | 11.05 | 1,192,008 |
Oct 18, 2023 | 11.10 | 11.10 | 10.87 | 10.91 | 10.91 | 709,769 |
Oct 17, 2023 | 11.10 | 11.19 | 11.04 | 11.11 | 11.11 | 632,300 |
Oct 16, 2023 | 11.06 | 11.13 | 10.94 | 11.10 | 11.10 | 960,600 |
Oct 13, 2023 | 11.23 | 11.27 | 10.99 | 11.06 | 11.06 | 1,031,600 |
Oct 12, 2023 | 11.06 | 11.31 | 11.06 | 11.23 | 11.23 | 1,233,200 |
Oct 11, 2023 | 11.18 | 11.25 | 10.99 | 11.20 | 11.20 | 1,552,800 |
Oct 10, 2023 | 11.36 | 11.38 | 11.00 | 11.10 | 11.10 | 2,278,000 |
Oct 9, 2023 | 11.87 | 11.92 | 11.22 | 11.25 | 11.25 | 2,234,300 |
Sep 28, 2023 | 11.81 | 11.97 | 11.78 | 11.87 | 11.87 | 1,393,600 |
Sep 27, 2023 | 11.45 | 11.89 | 11.40 | 11.76 | 11.76 | 1,768,300 |
Sep 26, 2023 | 11.48 | 11.65 | 11.48 | 11.49 | 11.49 | 793,000 |
Sep 25, 2023 | 11.74 | 11.85 | 11.50 | 11.60 | 11.60 | 1,112,200 |
Sep 22, 2023 | 11.59 | 11.79 | 11.46 | 11.73 | 11.73 | 867,805 |
Sep 21, 2023 | 11.79 | 11.79 | 11.58 | 11.59 | 11.59 | 1,040,800 |
Sep 20, 2023 | 11.67 | 11.95 | 11.60 | 11.74 | 11.74 | 1,397,400 |
Sep 19, 2023 | 11.88 | 11.94 | 11.66 | 11.75 | 11.75 | 864,300 |
Sep 18, 2023 | 11.60 | 11.85 | 11.42 | 11.83 | 11.83 | 1,225,300 |
Sep 15, 2023 | 11.65 | 11.73 | 11.52 | 11.53 | 11.53 | 754,100 |
Sep 14, 2023 | 11.79 | 11.86 | 11.61 | 11.66 | 11.66 | 899,600 |
Sep 13, 2023 | 11.78 | 11.83 | 11.66 | 11.79 | 11.79 | 1,240,418 |
Sep 12, 2023 | 11.80 | 11.84 | 11.56 | 11.81 | 11.81 | 1,388,600 |
Sep 11, 2023 | 11.86 | 11.96 | 11.65 | 11.80 | 11.80 | 1,130,300 |
Sep 8, 2023 | 11.77 | 11.99 | 11.73 | 11.74 | 11.74 | 1,270,618 |
Sep 7, 2023 | 11.88 | 12.09 | 11.73 | 11.76 | 11.76 | 1,417,385 |
Sep 6, 2023 | 11.93 | 12.00 | 11.80 | 11.88 | 11.88 | 1,079,200 |
Sep 5, 2023 | 12.06 | 12.18 | 11.85 | 11.96 | 11.96 | 1,599,700 |
Sep 4, 2023 | 11.95 | 12.30 | 11.95 | 12.18 | 12.18 | 2,135,900 |
Sep 1, 2023 | 11.78 | 12.08 | 11.72 | 11.94 | 11.94 | 1,977,300 |
Aug 31, 2023 | 11.86 | 11.98 | 11.58 | 11.71 | 11.71 | 1,643,610 |
Aug 30, 2023 | 12.10 | 12.14 | 11.71 | 11.81 | 11.81 | 1,717,700 |
Aug 29, 2023 | 11.90 | 12.09 | 11.81 | 12.04 | 12.04 | 1,612,829 |
Aug 28, 2023 | 12.44 | 12.44 | 11.66 | 11.77 | 11.77 | 1,803,200 |
Aug 25, 2023 | 11.51 | 11.74 | 11.34 | 11.40 | 11.40 | 1,537,982 |
Aug 24, 2023 | 11.66 | 11.80 | 11.29 | 11.45 | 11.45 | 1,771,800 |
Aug 23, 2023 | 11.98 | 11.98 | 11.57 | 11.66 | 11.66 | 1,267,000 |
Aug 22, 2023 | 12.13 | 12.13 | 11.60 | 11.89 | 11.89 | 3,126,900 |
Aug 21, 2023 | 11.92 | 12.48 | 11.83 | 12.17 | 12.17 | 3,240,182 |
Aug 18, 2023 | 11.88 | 12.15 | 11.69 | 11.98 | 11.98 | 1,778,700 |
Aug 17, 2023 | 11.57 | 11.82 | 11.47 | 11.80 | 11.80 | 884,200 |
Aug 16, 2023 | 11.63 | 11.73 | 11.48 | 11.57 | 11.57 | 959,800 |
Aug 15, 2023 | 11.72 | 11.75 | 11.52 | 11.64 | 11.64 | 863,300 |
Aug 14, 2023 | 11.50 | 11.73 | 11.39 | 11.72 | 11.72 | 819,665 |
Aug 11, 2023 | 11.75 | 11.88 | 11.52 | 11.54 | 11.54 | 1,208,400 |
Aug 10, 2023 | 11.74 | 11.78 | 11.60 | 11.66 | 11.66 | 1,071,800 |
Aug 9, 2023 | 11.75 | 11.88 | 11.60 | 11.74 | 11.74 | 1,054,900 |
Aug 8, 2023 | 11.75 | 11.89 | 11.63 | 11.79 | 11.79 | 866,100 |
Aug 7, 2023 | 11.97 | 11.97 | 11.58 | 11.68 | 11.68 | 1,318,600 |
Aug 4, 2023 | 11.91 | 12.18 | 11.75 | 11.79 | 11.79 | 1,280,700 |
Aug 3, 2023 | 12.02 | 12.04 | 11.76 | 11.92 | 11.92 | 1,050,100 |
Aug 2, 2023 | 12.14 | 12.21 | 11.96 | 12.02 | 12.02 | 891,000 |
Aug 1, 2023 | 12.15 | 12.15 | 11.91 | 12.03 | 12.03 | 1,320,200 |
Jul 31, 2023 | 12.01 | 12.20 | 11.91 | 12.08 | 12.08 | 1,436,382 |
Jul 28, 2023 | 12.02 | 12.21 | 11.88 | 11.95 | 11.95 | 1,526,100 |
Jul 27, 2023 | 12.21 | 12.24 | 11.94 | 12.08 | 12.08 | 2,719,915 |
Jul 26, 2023 | 11.83 | 12.41 | 11.83 | 12.26 | 12.26 | 5,369,350 |
Jul 25, 2023 | 11.51 | 12.00 | 11.50 | 11.89 | 11.89 | 3,686,510 |
Jul 24, 2023 | 11.86 | 11.92 | 11.38 | 11.52 | 11.52 | 4,271,210 |
Jul 21, 2023 | 11.42 | 11.92 | 11.37 | 11.54 | 11.54 | 3,434,000 |
Jul 20, 2023 | 11.58 | 11.58 | 11.33 | 11.46 | 11.46 | 1,077,100 |
Jul 19, 2023 | 11.50 | 11.62 | 11.42 | 11.59 | 11.59 | 946,310 |
Jul 18, 2023 | 11.49 | 11.49 | 11.32 | 11.48 | 11.48 | 968,310 |
Jul 17, 2023 | 11.38 | 11.46 | 11.22 | 11.44 | 11.44 | 882,700 |
Jul 14, 2023 | 11.56 | 11.58 | 11.37 | 11.47 | 11.47 | 960,600 |
Jul 13, 2023 | 11.54 | 11.62 | 11.41 | 11.48 | 11.48 | 701,900 |
Jul 12, 2023 | 11.64 | 11.70 | 11.46 | 11.49 | 11.49 | 617,100 |
Jul 11, 2023 | 11.58 | 11.59 | 11.45 | 11.59 | 11.59 | 745,100 |
Jul 10, 2023 | 11.58 | 11.58 | 11.42 | 11.49 | 11.49 | 497,500 |
Jul 7, 2023 | 11.57 | 11.61 | 11.41 | 11.47 | 11.47 | 911,870 |
Jul 6, 2023 | 11.48 | 11.59 | 11.44 | 11.52 | 11.52 | 748,300 |
Jul 5, 2023 | 11.45 | 11.55 | 11.37 | 11.46 | 11.46 | 892,810 |
Jul 4, 2023 | 11.41 | 11.44 | 11.31 | 11.41 | 11.41 | 1,171,300 |
Jul 3, 2023 | 11.10 | 11.48 | 11.10 | 11.41 | 11.41 | 1,512,900 |
Jun 30, 2023 | 10.96 | 11.13 | 10.95 | 11.10 | 11.10 | 714,600 |
Jun 29, 2023 | 10.79 | 10.96 | 10.74 | 10.93 | 10.93 | 719,465 |
Jun 28, 2023 | 10.68 | 10.82 | 10.54 | 10.80 | 10.80 | 624,482 |
Jun 27, 2023 | 10.35 | 10.72 | 10.31 | 10.68 | 10.68 | 624,482 |
Jun 26, 2023 | 10.44 | 10.53 | 10.33 | 10.35 | 10.35 | 651,910 |
Jun 21, 2023 | 10.62 | 10.69 | 10.42 | 10.45 | 10.45 | 403,600 |
Jun 20, 2023 | 10.70 | 10.79 | 10.60 | 10.60 | 10.60 | 650,300 |
Jun 19, 2023 | 10.89 | 10.89 | 10.68 | 10.72 | 10.72 | 556,400 |
Jun 16, 2023 | 10.91 | 11.04 | 10.82 | 10.82 | 10.82 | 658,265 |
Jun 15, 2023 | 11.01 | 11.04 | 10.85 | 10.89 | 10.89 | 547,665 |
Jun 14, 2023 | 11.13 | 11.20 | 10.93 | 11.04 | 11.04 | 428,365 |
Jun 13, 2023 | 11.04 | 11.18 | 10.95 | 11.16 | 11.16 | 580,900 |
Jun 12, 2023 | 11.11 | 11.26 | 10.84 | 11.00 | 11.00 | 957,510 |
Jun 9, 2023 | 11.33 | 11.33 | 11.05 | 11.10 | 11.10 | 719,865 |
Jun 8, 2023 | 11.13 | 11.33 | 11.10 | 11.22 | 11.22 | 666,410 |
Jun 7, 2023 | 11.12 | 11.33 | 11.08 | 11.14 | 11.14 | 664,500 |
Jun 6, 2023 | 11.28 | 11.31 | 11.10 | 11.15 | 11.15 | 790,811 |
Jun 5, 2023 | 11.07 | 11.28 | 11.07 | 11.27 | 11.27 | 683,100 |
Jun 2, 2023 | 10.90 | 11.08 | 10.90 | 11.07 | 11.07 | 578,110 |
Jun 1, 2023 | 10.90 | 11.00 | 10.83 | 10.86 | 10.86 | 764,220 |
May 31, 2023 | 11.14 | 11.19 | 10.97 | 10.97 | 10.97 | 636,110 |
May 30, 2023 | 11.05 | 11.19 | 11.00 | 11.05 | 11.05 | 806,100 |
May 29, 2023 | 11.35 | 11.36 | 11.01 | 11.06 | 11.06 | 815,910 |
May 26, 2023 | 11.24 | 11.39 | 11.05 | 11.27 | 11.27 | 1,153,710 |
May 25, 2023 | 10.96 | 11.45 | 10.96 | 11.22 | 11.22 | 1,196,100 |
May 24, 2023 | 11.06 | 11.17 | 11.00 | 11.05 | 11.05 | 484,200 |
May 23, 2023 | 11.19 | 11.26 | 11.02 | 11.12 | 11.12 | 574,700 |
May 22, 2023 | 11.14 | 11.20 | 11.07 | 11.13 | 11.13 | 369,800 |
May 19, 2023 | 11.22 | 11.22 | 10.94 | 11.10 | 11.10 | 662,476 |
May 18, 2023 | 11.25 | 11.35 | 11.12 | 11.19 | 11.19 | 371,017 |
May 17, 2023 | 11.20 | 11.30 | 11.07 | 11.30 | 11.30 | 530,900 |
May 16, 2023 | 11.30 | 11.38 | 11.11 | 11.18 | 11.18 | 497,300 |
May 15, 2023 | 10.96 | 11.31 | 10.96 | 11.29 | 11.29 | 511,100 |
May 12, 2023 | 11.25 | 11.38 | 11.17 | 11.20 | 11.20 | 487,500 |
May 11, 2023 | 11.28 | 11.36 | 11.03 | 11.26 | 11.26 | 528,810 |
May 10, 2023 | 10.99 | 11.26 | 10.98 | 11.19 | 11.19 | 682,110 |
May 9, 2023 | 11.34 | 11.36 | 11.08 | 11.09 | 11.09 | 710,800 |
May 8, 2023 | 11.26 | 11.42 | 11.16 | 11.27 | 11.27 | 918,000 |
May 5, 2023 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | 1,244,100 |
May 4, 2023 | 10.85 | 11.12 | 10.60 | 11.08 | 11.08 | 1,171,700 |
Apr 28, 2023 | 10.67 | 10.92 | 10.51 | 10.87 | 10.87 | 557,300 |
Apr 27, 2023 | 10.36 | 10.69 | 10.35 | 10.57 | 10.57 | 627,800 |
Apr 26, 2023 | 10.08 | 10.44 | 10.08 | 10.34 | 10.34 | 398,200 |