Shanghai - Delayed Quote • CNY
Heilongjiang Publishing & Media Co., Ltd. (605577.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 | 17.06 | 17.58 | 17.04 | 17.29 | 17.29 | 8,527,970 |
Apr 25, 2024 | 17.58 | 17.70 | 17.01 | 17.09 | 17.09 | 9,497,100 |
Apr 24, 2024 | 17.60 | 18.10 | 17.30 | 17.95 | 17.95 | 8,352,700 |
Apr 23, 2024 | 17.13 | 17.70 | 17.13 | 17.60 | 17.60 | 6,159,300 |
Apr 22, 2024 | 17.30 | 17.49 | 16.86 | 17.13 | 17.13 | 4,623,300 |
Apr 19, 2024 | 17.52 | 17.70 | 17.33 | 17.55 | 17.55 | 5,374,725 |
Apr 18, 2024 | 17.62 | 18.05 | 17.11 | 17.58 | 17.58 | 7,509,209 |
Apr 17, 2024 | 16.62 | 17.68 | 16.55 | 17.62 | 17.62 | 10,367,657 |
Apr 16, 2024 | 17.62 | 17.79 | 16.26 | 16.30 | 16.30 | 9,231,280 |
Apr 15, 2024 | 18.28 | 18.54 | 17.34 | 17.88 | 17.88 | 7,937,010 |
Apr 12, 2024 | 18.10 | 18.56 | 18.03 | 18.32 | 18.32 | 6,756,150 |
Apr 11, 2024 | 17.48 | 18.49 | 17.34 | 18.23 | 18.23 | 8,529,050 |
Apr 10, 2024 | 18.54 | 18.54 | 17.60 | 17.74 | 17.74 | 6,813,600 |
Apr 9, 2024 | 18.29 | 18.54 | 18.11 | 18.54 | 18.54 | 5,528,195 |
Apr 8, 2024 | 18.90 | 18.93 | 18.06 | 18.08 | 18.08 | 7,410,300 |
Apr 3, 2024 | 19.89 | 20.00 | 18.83 | 18.96 | 18.96 | 9,688,657 |
Apr 2, 2024 | 20.83 | 20.95 | 20.00 | 20.05 | 20.05 | 9,368,784 |
Apr 1, 2024 | 20.77 | 21.06 | 20.52 | 21.04 | 21.04 | 11,210,108 |
Mar 29, 2024 | 20.55 | 20.91 | 20.33 | 20.68 | 20.68 | 5,206,810 |
Mar 28, 2024 | 19.59 | 21.01 | 19.41 | 20.81 | 20.81 | 13,632,971 |
Mar 27, 2024 | 20.20 | 20.68 | 19.31 | 20.04 | 20.04 | 13,030,110 |
Mar 26, 2024 | 21.21 | 21.77 | 20.07 | 20.17 | 20.17 | 14,815,542 |
Mar 25, 2024 | 23.30 | 23.30 | 21.52 | 21.68 | 21.68 | 17,432,054 |
Mar 22, 2024 | 22.61 | 23.50 | 22.00 | 23.38 | 23.38 | 28,301,030 |
Mar 21, 2024 | 22.95 | 23.50 | 22.62 | 22.78 | 22.78 | 23,813,768 |
Mar 20, 2024 | 22.08 | 23.28 | 21.88 | 22.61 | 22.61 | 22,605,240 |
Mar 19, 2024 | 22.42 | 22.88 | 21.87 | 21.88 | 21.88 | 18,477,652 |
Mar 18, 2024 | 22.12 | 23.35 | 21.84 | 22.61 | 22.61 | 25,429,950 |
Mar 15, 2024 | 22.60 | 22.60 | 21.87 | 22.21 | 22.21 | 22,101,430 |
Mar 14, 2024 | 22.59 | 23.35 | 21.43 | 23.00 | 23.00 | 42,180,062 |
Mar 13, 2024 | 20.59 | 22.46 | 20.53 | 22.46 | 22.46 | 26,131,764 |
Mar 12, 2024 | 20.36 | 20.65 | 20.00 | 20.42 | 20.42 | 10,039,017 |
Mar 11, 2024 | 20.19 | 20.45 | 20.00 | 20.35 | 20.35 | 9,233,710 |
Mar 8, 2024 | 19.59 | 20.55 | 19.32 | 20.28 | 20.28 | 12,575,840 |
Mar 7, 2024 | 20.72 | 20.73 | 19.54 | 19.59 | 19.59 | 14,135,447 |
Mar 6, 2024 | 21.22 | 21.38 | 20.40 | 20.75 | 20.75 | 14,622,775 |
Mar 5, 2024 | 21.00 | 22.09 | 20.69 | 21.50 | 21.50 | 25,435,455 |
Mar 4, 2024 | 20.51 | 21.30 | 19.77 | 21.21 | 21.21 | 19,229,354 |
Mar 1, 2024 | 20.60 | 20.89 | 20.17 | 20.56 | 20.56 | 15,216,766 |
Feb 29, 2024 | 19.01 | 20.69 | 18.95 | 20.51 | 20.51 | 17,620,410 |
Feb 28, 2024 | 22.85 | 23.20 | 20.08 | 20.09 | 20.09 | 34,317,732 |
Feb 27, 2024 | 21.00 | 22.63 | 20.75 | 22.31 | 22.31 | 28,979,660 |
Feb 26, 2024 | 20.60 | 21.98 | 20.00 | 21.55 | 21.55 | 27,975,607 |
Feb 23, 2024 | 20.44 | 21.62 | 19.85 | 21.12 | 21.12 | 29,989,966 |
Feb 22, 2024 | 19.30 | 20.22 | 19.17 | 20.21 | 20.21 | 23,131,830 |
Feb 21, 2024 | 18.99 | 20.36 | 18.67 | 19.56 | 19.56 | 26,269,626 |
Feb 20, 2024 | 18.73 | 20.24 | 18.31 | 19.66 | 19.66 | 29,567,698 |
Feb 19, 2024 | 17.34 | 18.73 | 17.34 | 18.73 | 18.73 | 25,164,378 |
Feb 8, 2024 | 16.33 | 17.29 | 15.54 | 17.03 | 17.03 | 19,975,632 |
Feb 7, 2024 | 17.69 | 18.23 | 16.26 | 16.26 | 16.26 | 20,035,530 |
Feb 6, 2024 | 17.51 | 18.30 | 16.17 | 17.69 | 17.69 | 20,258,058 |
Feb 5, 2024 | 19.71 | 19.88 | 17.51 | 17.51 | 17.51 | 18,775,555 |
Feb 2, 2024 | 20.68 | 21.51 | 18.85 | 19.46 | 19.46 | 25,767,507 |
Feb 1, 2024 | 22.05 | 22.88 | 20.66 | 20.90 | 20.90 | 27,219,558 |
Jan 31, 2024 | 21.68 | 24.07 | 21.67 | 22.96 | 22.96 | 27,552,581 |
Jan 30, 2024 | 22.46 | 23.68 | 22.46 | 22.46 | 22.46 | 23,993,425 |
Jan 29, 2024 | 24.96 | 25.92 | 24.95 | 24.95 | 24.95 | 10,514,000 |
Jan 26, 2024 | 32.00 | 32.45 | 27.72 | 27.72 | 27.72 | 41,354,269 |
Jan 25, 2024 | 27.59 | 30.80 | 27.12 | 30.80 | 30.80 | 28,545,829 |
Jan 24, 2024 | 26.06 | 28.92 | 25.46 | 28.00 | 28.00 | 38,442,356 |
Jan 23, 2024 | 24.03 | 28.37 | 23.35 | 27.20 | 27.20 | 40,034,966 |
Jan 22, 2024 | 24.99 | 26.82 | 24.48 | 25.94 | 25.94 | 45,800,639 |
Jan 19, 2024 | 22.74 | 24.86 | 22.74 | 24.86 | 24.86 | 19,511,101 |
Jan 18, 2024 | 23.28 | 23.80 | 21.80 | 22.60 | 22.60 | 25,362,763 |
Jan 17, 2024 | 23.53 | 24.50 | 22.88 | 24.05 | 24.05 | 30,469,663 |
Jan 16, 2024 | 23.18 | 25.56 | 22.75 | 23.53 | 23.53 | 38,542,465 |
Jan 15, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
Jan 12, 2024 | 21.79 | 22.18 | 21.10 | 21.13 | 21.13 | 13,012,800 |
Jan 11, 2024 | 21.73 | 22.09 | 21.56 | 21.99 | 21.99 | 13,439,300 |
Jan 10, 2024 | 22.46 | 22.66 | 21.28 | 21.58 | 21.58 | 17,754,701 |
Jan 9, 2024 | 22.22 | 23.20 | 21.85 | 22.90 | 22.90 | 21,920,975 |
Jan 8, 2024 | 21.63 | 22.90 | 21.53 | 22.18 | 22.18 | 16,301,444 |
Jan 5, 2024 | 22.88 | 23.13 | 21.46 | 21.63 | 21.63 | 19,488,378 |
Jan 4, 2024 | 23.34 | 23.65 | 22.21 | 22.99 | 22.99 | 18,376,234 |
Jan 3, 2024 | 23.26 | 24.50 | 21.70 | 24.00 | 24.00 | 25,468,306 |
Jan 2, 2024 | 23.35 | 24.33 | 23.30 | 23.41 | 23.41 | 20,792,488 |
Dec 29, 2023 | 23.29 | 23.95 | 22.91 | 23.33 | 23.33 | 20,218,212 |
Dec 28, 2023 | 24.48 | 25.11 | 22.28 | 23.29 | 23.29 | 26,535,840 |
Dec 27, 2023 | 26.68 | 26.90 | 24.59 | 24.59 | 24.59 | 24,970,940 |
Dec 26, 2023 | 25.18 | 27.70 | 25.03 | 27.32 | 27.32 | 31,770,201 |
Dec 25, 2023 | 24.10 | 25.77 | 23.00 | 25.18 | 25.18 | 21,147,811 |
Dec 22, 2023 | 27.08 | 27.29 | 24.56 | 24.56 | 24.56 | 20,366,177 |
Dec 21, 2023 | 26.27 | 27.88 | 25.70 | 27.29 | 27.29 | 24,606,731 |
Dec 20, 2023 | 28.82 | 29.69 | 26.99 | 26.99 | 26.99 | 27,053,067 |
Dec 19, 2023 | 28.69 | 30.69 | 27.72 | 29.99 | 29.99 | 31,297,991 |
Dec 18, 2023 | 29.54 | 31.29 | 27.80 | 29.01 | 29.01 | 30,106,003 |
Dec 15, 2023 | 31.13 | 31.98 | 28.52 | 29.66 | 29.66 | 34,230,716 |
Dec 14, 2023 | 30.72 | 32.69 | 30.00 | 31.20 | 31.20 | 42,443,388 |
Dec 13, 2023 | 28.40 | 31.24 | 28.40 | 30.70 | 30.70 | 48,852,503 |
Dec 12, 2023 | 27.76 | 28.40 | 27.51 | 28.40 | 28.40 | 29,883,915 |
Dec 11, 2023 | 22.24 | 25.82 | 22.24 | 25.82 | 25.82 | 39,363,015 |
Dec 8, 2023 | 25.97 | 27.70 | 23.08 | 23.47 | 23.47 | 55,742,565 |
Dec 7, 2023 | 22.89 | 25.18 | 22.00 | 25.18 | 25.18 | 25,318,210 |
Dec 6, 2023 | 22.45 | 22.89 | 21.61 | 22.89 | 22.89 | 25,171,381 |
Dec 5, 2023 | 19.64 | 20.81 | 19.19 | 20.81 | 20.81 | 22,925,793 |
Dec 4, 2023 | 17.55 | 18.92 | 17.20 | 18.92 | 18.92 | 34,137,175 |
Dec 1, 2023 | 15.50 | 17.20 | 15.44 | 17.20 | 17.20 | 30,367,742 |
Nov 30, 2023 | 15.40 | 15.80 | 15.32 | 15.64 | 15.64 | 20,777,973 |
Nov 29, 2023 | 15.97 | 16.17 | 15.36 | 15.50 | 15.50 | 28,081,962 |
Nov 28, 2023 | 16.28 | 16.76 | 16.28 | 16.28 | 16.28 | 33,247,345 |
Nov 27, 2023 | 20.00 | 22.00 | 18.09 | 18.09 | 18.09 | 44,484,747 |
Nov 24, 2023 | 19.30 | 20.10 | 19.27 | 20.10 | 20.10 | 35,557,381 |
Nov 23, 2023 | 18.27 | 18.27 | 17.04 | 18.27 | 18.27 | 29,761,191 |
Nov 22, 2023 | 14.70 | 16.61 | 14.59 | 16.61 | 16.61 | 22,803,211 |
Nov 21, 2023 | 14.15 | 15.48 | 14.10 | 15.10 | 15.10 | 28,550,939 |
Nov 20, 2023 | 14.10 | 14.23 | 13.93 | 14.16 | 14.16 | 9,891,072 |
Nov 17, 2023 | 14.10 | 14.39 | 13.95 | 14.11 | 14.11 | 12,737,600 |
Nov 16, 2023 | 14.03 | 14.48 | 13.95 | 14.28 | 14.28 | 15,697,873 |
Nov 15, 2023 | 14.48 | 14.49 | 13.86 | 14.16 | 14.16 | 14,287,663 |
Nov 14, 2023 | 14.25 | 14.37 | 14.17 | 14.37 | 14.37 | 11,041,230 |
Nov 13, 2023 | 14.37 | 14.60 | 14.17 | 14.34 | 14.34 | 15,375,576 |
Nov 10, 2023 | 15.18 | 15.20 | 14.43 | 14.43 | 14.43 | 24,017,424 |
Nov 9, 2023 | 17.05 | 17.28 | 16.03 | 16.03 | 16.03 | 20,750,969 |
Nov 8, 2023 | 15.98 | 18.25 | 15.78 | 17.81 | 17.81 | 35,184,605 |
Nov 7, 2023 | 15.28 | 16.90 | 15.05 | 16.78 | 16.78 | 33,692,464 |
Nov 6, 2023 | 14.20 | 15.98 | 14.18 | 15.36 | 15.36 | 28,749,631 |
Nov 3, 2023 | 14.38 | 15.02 | 13.82 | 14.63 | 14.63 | 33,756,228 |
Nov 2, 2023 | 13.26 | 15.02 | 13.26 | 15.02 | 15.02 | 33,047,738 |
Nov 1, 2023 | 12.55 | 14.25 | 12.54 | 13.65 | 13.65 | 30,630,215 |
Oct 31, 2023 | 12.87 | 13.86 | 12.70 | 12.95 | 12.95 | 17,444,938 |
Oct 30, 2023 | 13.10 | 13.16 | 12.34 | 12.80 | 12.80 | 13,153,200 |
Oct 27, 2023 | 13.20 | 13.51 | 12.96 | 13.14 | 13.14 | 16,365,600 |
Oct 26, 2023 | 12.85 | 14.01 | 12.85 | 13.85 | 13.85 | 26,460,788 |
Oct 25, 2023 | 12.61 | 13.25 | 12.61 | 12.96 | 12.96 | 20,343,788 |
Oct 24, 2023 | 12.50 | 13.48 | 12.46 | 13.10 | 13.10 | 26,397,323 |
Oct 23, 2023 | 12.58 | 13.04 | 12.32 | 12.45 | 12.45 | 23,651,199 |
Oct 20, 2023 | 11.53 | 12.67 | 11.42 | 12.67 | 12.67 | 25,182,260 |
Oct 19, 2023 | 11.98 | 11.98 | 11.45 | 11.52 | 11.52 | 16,830,569 |
Oct 18, 2023 | 12.26 | 12.57 | 11.88 | 12.15 | 12.15 | 19,067,804 |
Oct 17, 2023 | 12.80 | 13.25 | 12.53 | 12.57 | 12.57 | 28,973,670 |
Oct 16, 2023 | 12.65 | 13.92 | 12.21 | 13.92 | 13.92 | 39,748,283 |
Oct 13, 2023 | 12.00 | 12.65 | 12.00 | 12.65 | 12.65 | 12,538,749 |
Oct 12, 2023 | 12.29 | 12.29 | 11.29 | 11.50 | 11.50 | 26,214,778 |
Oct 11, 2023 | 12.00 | 12.54 | 10.95 | 12.54 | 12.54 | 19,749,000 |
Oct 10, 2023 | 10.80 | 11.40 | 10.71 | 11.40 | 11.40 | 6,399,800 |
Oct 9, 2023 | 10.38 | 10.43 | 10.15 | 10.36 | 10.36 | 3,609,500 |
Sep 28, 2023 | 10.42 | 10.48 | 10.36 | 10.44 | 10.44 | 1,498,270 |
Sep 27, 2023 | 10.36 | 10.44 | 10.28 | 10.36 | 10.36 | 1,555,000 |
Sep 26, 2023 | 10.30 | 10.50 | 10.26 | 10.36 | 10.36 | 2,015,600 |
Sep 25, 2023 | 10.52 | 10.56 | 10.25 | 10.30 | 10.30 | 2,336,700 |
Sep 22, 2023 | 10.02 | 10.45 | 10.02 | 10.44 | 10.44 | 3,271,488 |
Sep 21, 2023 | 10.11 | 10.23 | 10.06 | 10.09 | 10.09 | 1,754,600 |
Sep 20, 2023 | 10.39 | 10.39 | 10.11 | 10.15 | 10.15 | 3,210,188 |
Sep 19, 2023 | 10.38 | 10.69 | 10.31 | 10.40 | 10.40 | 3,544,201 |
Sep 18, 2023 | 10.18 | 10.40 | 10.11 | 10.39 | 10.39 | 2,577,169 |
Sep 15, 2023 | 10.20 | 10.36 | 10.10 | 10.28 | 10.28 | 2,473,188 |
Sep 14, 2023 | 10.32 | 10.32 | 10.08 | 10.15 | 10.15 | 2,393,603 |
Sep 13, 2023 | 10.45 | 10.46 | 10.23 | 10.29 | 10.29 | 3,274,003 |
Sep 12, 2023 | 10.53 | 10.57 | 10.44 | 10.49 | 10.49 | 2,010,188 |
Sep 11, 2023 | 10.34 | 10.60 | 10.30 | 10.59 | 10.59 | 3,288,876 |
Sep 8, 2023 | 10.59 | 10.63 | 10.26 | 10.34 | 10.34 | 4,135,860 |
Sep 7, 2023 | 10.88 | 10.97 | 10.60 | 10.62 | 10.62 | 3,611,797 |
Sep 6, 2023 | 11.02 | 11.04 | 10.80 | 10.88 | 10.88 | 3,246,300 |
Sep 5, 2023 | 11.32 | 11.32 | 10.94 | 11.03 | 11.03 | 3,648,100 |
Sep 4, 2023 | 11.41 | 11.47 | 11.25 | 11.33 | 11.33 | 2,745,800 |
Sep 1, 2023 | 11.56 | 11.56 | 11.31 | 11.41 | 11.41 | 3,210,700 |
Aug 31, 2023 | 11.51 | 11.65 | 11.38 | 11.53 | 11.53 | 5,464,977 |
Aug 30, 2023 | 11.61 | 11.61 | 11.40 | 11.53 | 11.53 | 4,101,300 |
Aug 29, 2023 | 10.95 | 11.50 | 10.93 | 11.48 | 11.48 | 6,499,088 |
Aug 28, 2023 | 11.48 | 11.48 | 10.92 | 11.02 | 11.02 | 5,264,869 |
Aug 25, 2023 | 11.18 | 11.19 | 10.68 | 10.82 | 10.82 | 5,117,309 |
Aug 24, 2023 | 11.03 | 11.30 | 10.94 | 11.17 | 11.17 | 3,539,300 |
Aug 23, 2023 | 10.86 | 11.19 | 10.86 | 10.94 | 10.94 | 3,142,300 |
Aug 22, 2023 | 10.74 | 10.99 | 10.68 | 10.96 | 10.96 | 3,283,300 |
Aug 21, 2023 | 10.65 | 10.90 | 10.65 | 10.67 | 10.67 | 1,845,688 |
Aug 18, 2023 | 10.80 | 11.02 | 10.66 | 10.66 | 10.66 | 2,652,300 |
Aug 17, 2023 | 10.61 | 10.84 | 10.59 | 10.83 | 10.83 | 2,408,388 |
Aug 16, 2023 | 10.90 | 10.93 | 10.63 | 10.66 | 10.66 | 2,474,600 |
Aug 15, 2023 | 11.11 | 11.11 | 10.88 | 10.95 | 10.95 | 2,332,500 |
Aug 14, 2023 | 10.85 | 11.13 | 10.78 | 11.12 | 11.12 | 2,694,172 |
Aug 11, 2023 | 11.28 | 11.32 | 10.90 | 10.92 | 10.92 | 3,527,000 |
Aug 10, 2023 | 11.35 | 11.38 | 11.16 | 11.21 | 11.21 | 3,212,600 |
Aug 9, 2023 | 11.61 | 11.71 | 11.21 | 11.25 | 11.25 | 5,608,800 |
Aug 8, 2023 | 11.35 | 11.88 | 11.26 | 11.71 | 11.71 | 7,815,916 |
Aug 7, 2023 | 11.15 | 11.42 | 11.13 | 11.35 | 11.35 | 3,539,000 |
Aug 4, 2023 | 11.02 | 11.26 | 11.02 | 11.15 | 11.15 | 3,021,500 |
Aug 3, 2023 | 11.01 | 11.11 | 10.97 | 11.01 | 11.01 | 1,931,100 |
Aug 2, 2023 | 11.20 | 11.28 | 10.98 | 11.06 | 11.06 | 2,436,700 |
Aug 1, 2023 | 11.33 | 11.33 | 11.17 | 11.22 | 11.22 | 2,091,400 |
Jul 31, 2023 | 11.02 | 11.43 | 10.96 | 11.32 | 11.32 | 3,394,400 |
Jul 28, 2023 | 11.00 | 11.09 | 10.85 | 11.02 | 11.02 | 2,060,600 |
Jul 27, 2023 | 11.29 | 11.35 | 11.00 | 11.04 | 11.04 | 2,630,100 |
Jul 26, 2023 | 11.57 | 11.57 | 11.25 | 11.30 | 11.30 | 2,696,200 |
Jul 25, 2023 | 11.46 | 11.64 | 11.39 | 11.57 | 11.57 | 2,514,600 |
Jul 24, 2023 | 11.36 | 11.54 | 11.22 | 11.42 | 11.42 | 2,038,400 |
Jul 21, 2023 | 11.27 | 11.45 | 11.22 | 11.35 | 11.35 | 2,099,100 |
Jul 20, 2023 | 11.51 | 11.57 | 11.31 | 11.34 | 11.34 | 2,306,500 |
Jul 19, 2023 | 11.41 | 11.51 | 11.35 | 11.45 | 11.45 | 2,155,688 |
Jul 18, 2023 | 11.64 | 11.64 | 11.34 | 11.36 | 11.36 | 2,321,676 |
Jul 17, 2023 | 11.60 | 11.83 | 11.45 | 11.60 | 11.60 | 2,577,600 |
Jul 14, 2023 | 11.53 | 11.85 | 11.53 | 11.68 | 11.68 | 3,439,200 |
Jul 13, 2023 | 11.35 | 11.68 | 11.25 | 11.59 | 11.59 | 4,631,688 |
Jul 12, 2023 | 11.45 | 11.70 | 11.32 | 11.33 | 11.33 | 4,466,800 |
Jul 11, 2023 | 11.64 | 11.68 | 11.33 | 11.52 | 11.52 | 4,354,700 |
Jul 10, 2023 | 11.32 | 11.81 | 11.32 | 11.74 | 11.74 | 5,489,300 |
Jul 7, 2023 | 11.22 | 11.34 | 11.00 | 11.20 | 11.20 | 2,261,000 |
Jul 6, 2023 | 11.22 | 11.47 | 11.14 | 11.24 | 11.24 | 2,230,600 |
Jul 5, 2023 | 0.11 Dividend | |||||
Jul 5, 2023 | 11.27 | 11.43 | 11.20 | 11.22 | 11.22 | 2,026,800 |
Jul 4, 2023 | 11.25 | 11.47 | 11.25 | 11.45 | 11.34 | 2,768,800 |
Jul 3, 2023 | 11.40 | 11.56 | 11.09 | 11.35 | 11.24 | 3,112,900 |
Jun 30, 2023 | 11.30 | 11.43 | 11.17 | 11.39 | 11.28 | 2,365,800 |
Jun 29, 2023 | 11.16 | 11.35 | 11.11 | 11.30 | 11.19 | 2,510,726 |
Jun 28, 2023 | 11.35 | 11.35 | 10.85 | 11.14 | 11.03 | 3,829,300 |
Jun 27, 2023 | 11.02 | 11.47 | 11.02 | 11.34 | 11.23 | 4,184,100 |
Jun 26, 2023 | 11.61 | 11.85 | 11.00 | 11.02 | 10.91 | 4,525,276 |
Jun 21, 2023 | 12.32 | 12.40 | 11.66 | 11.70 | 11.59 | 5,266,200 |
Jun 20, 2023 | 12.63 | 12.81 | 12.31 | 12.34 | 12.22 | 4,715,740 |
Jun 19, 2023 | 12.94 | 13.00 | 12.59 | 12.62 | 12.50 | 4,907,426 |
Jun 16, 2023 | 12.65 | 13.19 | 12.50 | 12.90 | 12.78 | 7,576,114 |
Jun 15, 2023 | 12.85 | 13.13 | 12.70 | 12.76 | 12.64 | 6,258,888 |
Jun 14, 2023 | 13.02 | 13.26 | 12.75 | 12.83 | 12.71 | 6,795,700 |
Jun 13, 2023 | 13.00 | 13.17 | 12.83 | 12.99 | 12.87 | 6,649,200 |
Jun 12, 2023 | 13.10 | 13.30 | 12.88 | 12.96 | 12.84 | 6,432,388 |
Jun 9, 2023 | 12.70 | 13.44 | 12.64 | 13.20 | 13.07 | 11,756,660 |
Jun 8, 2023 | 13.05 | 13.05 | 12.50 | 12.80 | 12.68 | 7,042,500 |
Jun 7, 2023 | 12.50 | 13.21 | 12.31 | 13.05 | 12.92 | 10,288,700 |
Jun 6, 2023 | 13.10 | 13.10 | 12.44 | 12.63 | 12.51 | 9,784,888 |
Jun 5, 2023 | 12.42 | 12.99 | 12.28 | 12.89 | 12.77 | 9,729,056 |
Jun 2, 2023 | 12.64 | 12.65 | 12.36 | 12.41 | 12.29 | 8,129,000 |
Jun 1, 2023 | 12.20 | 12.83 | 12.02 | 12.65 | 12.53 | 12,953,674 |
May 31, 2023 | 12.16 | 12.60 | 12.10 | 12.25 | 12.13 | 11,141,700 |
May 30, 2023 | 11.82 | 12.10 | 11.63 | 12.10 | 11.98 | 7,798,780 |
May 29, 2023 | 12.00 | 12.18 | 11.83 | 11.88 | 11.77 | 5,877,900 |
May 26, 2023 | 11.56 | 12.08 | 11.47 | 12.00 | 11.88 | 7,135,000 |
May 25, 2023 | 11.94 | 12.10 | 11.40 | 11.60 | 11.49 | 6,013,900 |
May 24, 2023 | 11.72 | 12.13 | 11.65 | 11.93 | 11.82 | 5,990,188 |
May 23, 2023 | 12.08 | 12.10 | 11.72 | 11.75 | 11.64 | 3,916,400 |
May 22, 2023 | 12.14 | 12.17 | 11.88 | 12.06 | 11.94 | 5,013,565 |
May 19, 2023 | 12.49 | 12.49 | 12.04 | 12.09 | 11.97 | 6,230,953 |
May 18, 2023 | 12.28 | 12.57 | 12.15 | 12.48 | 12.36 | 7,569,600 |
May 17, 2023 | 12.42 | 12.66 | 12.20 | 12.34 | 12.22 | 6,154,540 |
May 16, 2023 | 12.99 | 13.11 | 12.35 | 12.40 | 12.28 | 8,939,988 |
May 15, 2023 | 13.35 | 13.54 | 12.71 | 13.04 | 12.91 | 8,756,002 |
May 12, 2023 | 13.86 | 13.95 | 13.24 | 13.25 | 13.12 | 9,473,276 |
May 11, 2023 | 13.88 | 14.37 | 13.55 | 13.91 | 13.78 | 13,568,000 |
May 10, 2023 | 13.86 | 14.38 | 13.43 | 13.75 | 13.62 | 14,798,164 |
May 9, 2023 | 14.82 | 15.38 | 13.65 | 13.72 | 13.59 | 16,154,888 |
May 8, 2023 | 14.80 | 15.16 | 13.98 | 14.48 | 14.34 | 18,525,228 |
May 5, 2023 | 15.75 | 16.08 | 14.70 | 15.03 | 14.89 | 22,623,464 |
May 4, 2023 | 14.46 | 16.08 | 14.30 | 16.08 | 15.93 | 25,335,137 |
Apr 28, 2023 | 13.15 | 14.90 | 13.15 | 14.62 | 14.48 | 26,316,419 |
Apr 27, 2023 | 12.80 | 14.19 | 12.77 | 13.61 | 13.48 | 32,060,115 |
Apr 26, 2023 | 11.95 | 13.25 | 11.55 | 12.90 | 12.78 | 25,447,571 |