Shenzhen - Delayed Quote CNY
Luolai Lifestyle Technology Co., Ltd. (002293.SZ)
8.95
-0.12
(-1.32%)
At close: 3:04:39 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 |
---|---|---|---|---|---|---|
Jun 11, 2025 | 9.16 | 9.11 | 8.82 | 8.95 | 8.95 | 6,562,391 |
Jun 10, 2025 | 9.22 | 9.26 | 9.00 | 9.07 | 9.07 | 5,865,943 |
Jun 9, 2025 | 8.86 | 9.29 | 8.85 | 9.27 | 9.27 | 10,588,126 |
Jun 6, 2025 | 9.16 | 9.19 | 8.83 | 8.87 | 8.87 | 10,889,300 |
Jun 5, 2025 | 9.50 | 9.52 | 9.13 | 9.14 | 9.14 | 7,281,282 |
Jun 4, 2025 | 9.36 | 9.51 | 9.22 | 9.45 | 9.45 | 7,682,895 |
Jun 3, 2025 | 9.08 | 9.40 | 9.00 | 9.40 | 9.40 | 9,591,710 |
May 30, 2025 | 9.10 | 9.28 | 9.07 | 9.13 | 9.13 | 5,064,350 |
May 29, 2025 | 9.37 | 9.37 | 9.06 | 9.10 | 9.10 | 9,883,338 |
May 28, 2025 | 9.29 | 9.42 | 9.19 | 9.40 | 9.40 | 6,946,787 |
May 27, 2025 | 9.12 | 9.36 | 9.01 | 9.29 | 9.29 | 9,090,460 |
May 26, 2025 | 0.4 Dividend | |||||
May 26, 2025 | 9.26 | 9.28 | 8.98 | 9.13 | 9.13 | 8,032,282 |
May 23, 2025 | 9.59 | 9.71 | 9.58 | 9.62 | 9.22 | 9,185,575 |
May 22, 2025 | 9.76 | 9.86 | 9.63 | 9.71 | 9.31 | 7,574,299 |
May 21, 2025 | 9.70 | 9.82 | 9.57 | 9.78 | 9.37 | 8,807,992 |
May 20, 2025 | 9.65 | 9.96 | 9.56 | 9.73 | 9.33 | 17,986,590 |
May 19, 2025 | 9.30 | 9.74 | 9.30 | 9.65 | 9.25 | 15,432,180 |
May 16, 2025 | 8.94 | 9.35 | 8.94 | 9.23 | 8.85 | 7,878,800 |
May 15, 2025 | 8.95 | 9.05 | 8.91 | 9.03 | 8.65 | 5,905,578 |
May 14, 2025 | 9.18 | 9.18 | 8.92 | 9.00 | 8.63 | 6,983,955 |
May 13, 2025 | 9.10 | 9.28 | 8.91 | 9.18 | 8.80 | 8,406,060 |
May 12, 2025 | 9.18 | 9.30 | 9.08 | 9.18 | 8.80 | 6,037,840 |
May 9, 2025 | 9.09 | 9.28 | 9.05 | 9.16 | 8.78 | 6,398,147 |
May 8, 2025 | 8.96 | 9.13 | 8.90 | 9.11 | 8.73 | 9,306,513 |
May 7, 2025 | 9.14 | 9.20 | 8.88 | 8.99 | 8.62 | 8,698,538 |
May 6, 2025 | 9.03 | 9.19 | 8.93 | 9.09 | 8.71 | 12,376,501 |
Apr 30, 2025 | 9.23 | 9.29 | 9.01 | 9.03 | 8.65 | 8,292,580 |
Apr 29, 2025 | 9.18 | 9.43 | 8.96 | 9.22 | 8.84 | 16,830,810 |
Apr 28, 2025 | 8.88 | 9.45 | 8.81 | 9.32 | 8.93 | 33,583,977 |
Apr 25, 2025 | 8.78 | 9.21 | 8.78 | 8.97 | 8.60 | 34,186,726 |
Apr 24, 2025 | 8.36 | 8.46 | 8.28 | 8.37 | 8.02 | 3,956,050 |
Apr 23, 2025 | 8.56 | 8.61 | 8.35 | 8.39 | 8.04 | 5,380,067 |
Apr 22, 2025 | 8.31 | 8.58 | 8.22 | 8.55 | 8.19 | 6,277,180 |
Apr 21, 2025 | 8.30 | 8.32 | 8.15 | 8.31 | 7.96 | 3,925,954 |
Apr 18, 2025 | 8.44 | 8.48 | 8.28 | 8.30 | 7.95 | 3,170,340 |
Apr 17, 2025 | 8.39 | 8.49 | 8.31 | 8.45 | 8.10 | 2,925,374 |
Apr 16, 2025 | 8.51 | 8.54 | 8.31 | 8.42 | 8.07 | 3,506,280 |
Apr 15, 2025 | 8.35 | 8.63 | 8.27 | 8.53 | 8.18 | 7,471,866 |
Apr 14, 2025 | 8.02 | 8.39 | 8.01 | 8.32 | 7.97 | 4,816,580 |
Apr 11, 2025 | 7.99 | 8.12 | 7.93 | 8.00 | 7.67 | 3,792,390 |
Apr 10, 2025 | 8.03 | 8.13 | 7.98 | 8.07 | 7.73 | 3,470,393 |
Apr 9, 2025 | 7.92 | 8.10 | 7.63 | 8.01 | 7.68 | 5,740,370 |
Apr 8, 2025 | 7.70 | 8.05 | 7.69 | 7.97 | 7.64 | 8,205,425 |
Apr 7, 2025 | 8.00 | 8.20 | 7.53 | 7.68 | 7.36 | 8,567,020 |
Apr 3, 2025 | 8.30 | 8.41 | 8.23 | 8.36 | 8.01 | 3,627,883 |
Apr 2, 2025 | 8.35 | 8.46 | 8.23 | 8.44 | 8.09 | 4,941,410 |
Apr 1, 2025 | 8.14 | 8.27 | 8.13 | 8.21 | 7.87 | 3,409,913 |
Mar 31, 2025 | 8.19 | 8.23 | 7.93 | 8.10 | 7.76 | 4,613,278 |
Mar 28, 2025 | 8.26 | 8.31 | 8.19 | 8.20 | 7.86 | 2,703,551 |
Mar 27, 2025 | 8.26 | 8.38 | 8.19 | 8.31 | 7.96 | 3,633,398 |
Mar 26, 2025 | 8.27 | 8.33 | 8.20 | 8.26 | 7.92 | 2,648,190 |
Mar 25, 2025 | 8.38 | 8.41 | 8.22 | 8.30 | 7.95 | 3,683,174 |
Mar 24, 2025 | 8.21 | 8.56 | 8.18 | 8.39 | 8.04 | 9,019,352 |
Mar 21, 2025 | 8.20 | 8.44 | 8.14 | 8.24 | 7.90 | 6,758,310 |
Mar 20, 2025 | 8.24 | 8.32 | 8.17 | 8.23 | 7.89 | 4,173,592 |
Mar 19, 2025 | 8.25 | 8.38 | 8.14 | 8.29 | 7.95 | 4,641,662 |
Mar 18, 2025 | 8.12 | 8.45 | 8.04 | 8.30 | 7.95 | 8,461,650 |
Mar 17, 2025 | 8.07 | 8.26 | 8.02 | 8.13 | 7.79 | 8,958,258 |
Mar 14, 2025 | 7.54 | 8.05 | 7.51 | 8.02 | 7.69 | 13,030,554 |
Mar 13, 2025 | 7.46 | 7.55 | 7.45 | 7.51 | 7.20 | 3,776,236 |
Mar 12, 2025 | 7.56 | 7.57 | 7.45 | 7.50 | 7.19 | 3,316,400 |
Mar 11, 2025 | 7.44 | 7.54 | 7.39 | 7.53 | 7.22 | 3,565,157 |
Mar 10, 2025 | 7.42 | 7.50 | 7.40 | 7.50 | 7.19 | 3,166,283 |
Mar 7, 2025 | 7.49 | 7.49 | 7.41 | 7.43 | 7.12 | 2,899,773 |
Mar 6, 2025 | 7.47 | 7.51 | 7.42 | 7.49 | 7.18 | 3,758,541 |
Mar 5, 2025 | 7.51 | 7.51 | 7.33 | 7.48 | 7.17 | 5,478,310 |
Mar 4, 2025 | 7.55 | 7.59 | 7.47 | 7.51 | 7.20 | 3,594,708 |
Mar 3, 2025 | 7.60 | 7.72 | 7.47 | 7.52 | 7.21 | 7,421,210 |
Feb 28, 2025 | 7.80 | 7.84 | 7.58 | 7.60 | 7.28 | 5,249,880 |
Feb 27, 2025 | 7.70 | 7.82 | 7.65 | 7.80 | 7.48 | 6,333,473 |
Feb 26, 2025 | 7.57 | 7.68 | 7.52 | 7.68 | 7.36 | 5,621,446 |
Feb 25, 2025 | 7.58 | 7.65 | 7.48 | 7.57 | 7.26 | 4,880,178 |
Feb 24, 2025 | 7.44 | 7.59 | 7.41 | 7.56 | 7.25 | 6,110,369 |
Feb 21, 2025 | 7.51 | 7.53 | 7.34 | 7.43 | 7.12 | 6,639,432 |
Feb 20, 2025 | 7.47 | 7.59 | 7.44 | 7.50 | 7.19 | 4,313,020 |
Feb 19, 2025 | 7.48 | 7.51 | 7.42 | 7.47 | 7.16 | 3,275,310 |
Feb 18, 2025 | 7.53 | 7.62 | 7.45 | 7.48 | 7.17 | 4,442,712 |
Feb 17, 2025 | 7.63 | 7.65 | 7.50 | 7.54 | 7.23 | 3,109,250 |
Feb 14, 2025 | 7.49 | 7.62 | 7.44 | 7.59 | 7.27 | 6,015,768 |
Feb 13, 2025 | 7.53 | 7.59 | 7.46 | 7.49 | 7.18 | 3,615,791 |
Feb 12, 2025 | 7.59 | 7.59 | 7.42 | 7.53 | 7.22 | 5,087,500 |
Feb 11, 2025 | 7.56 | 7.61 | 7.49 | 7.59 | 7.27 | 3,611,980 |
Feb 10, 2025 | 7.40 | 7.60 | 7.28 | 7.58 | 7.26 | 7,672,865 |
Feb 7, 2025 | 7.32 | 7.50 | 7.28 | 7.40 | 7.09 | 5,772,282 |
Feb 6, 2025 | 7.27 | 7.36 | 7.15 | 7.33 | 7.03 | 7,474,329 |
Feb 5, 2025 | 7.55 | 7.55 | 7.23 | 7.28 | 6.98 | 7,862,720 |
Jan 27, 2025 | 7.45 | 7.60 | 7.45 | 7.48 | 7.17 | 3,992,450 |
Jan 24, 2025 | 7.39 | 7.47 | 7.32 | 7.43 | 7.12 | 4,602,477 |
Jan 23, 2025 | 7.57 | 7.61 | 7.38 | 7.38 | 7.07 | 7,324,930 |
Jan 22, 2025 | 7.54 | 7.62 | 7.43 | 7.52 | 7.21 | 6,731,230 |
Jan 21, 2025 | 7.70 | 7.73 | 7.51 | 7.58 | 7.26 | 5,562,202 |
Jan 20, 2025 | 7.67 | 7.78 | 7.50 | 7.67 | 7.35 | 5,944,957 |
Jan 17, 2025 | 7.56 | 7.72 | 7.45 | 7.60 | 7.28 | 6,511,677 |
Jan 16, 2025 | 7.73 | 7.76 | 7.51 | 7.63 | 7.31 | 13,935,957 |
Jan 15, 2025 | 7.81 | 7.92 | 7.75 | 7.76 | 7.44 | 3,252,090 |
Jan 14, 2025 | 7.65 | 7.84 | 7.63 | 7.81 | 7.49 | 5,586,762 |
Jan 13, 2025 | 7.70 | 7.88 | 7.51 | 7.62 | 7.30 | 8,028,195 |
Jan 10, 2025 | 8.29 | 8.34 | 7.81 | 7.82 | 7.49 | 9,183,080 |
Jan 9, 2025 | 8.31 | 8.36 | 8.12 | 8.33 | 7.98 | 8,590,530 |
Jan 8, 2025 | 8.47 | 8.62 | 8.33 | 8.42 | 8.07 | 9,857,690 |
Jan 7, 2025 | 8.33 | 8.58 | 8.25 | 8.56 | 8.20 | 13,580,726 |
Jan 6, 2025 | 8.15 | 8.46 | 7.92 | 8.44 | 8.09 | 12,855,444 |
Jan 3, 2025 | 8.16 | 8.50 | 7.92 | 8.21 | 7.87 | 15,633,125 |
Jan 2, 2025 | 7.78 | 8.41 | 7.77 | 8.18 | 7.84 | 18,045,773 |
Dec 31, 2024 | 7.81 | 7.95 | 7.77 | 7.80 | 7.48 | 5,413,150 |
Dec 30, 2024 | 7.95 | 7.95 | 7.79 | 7.81 | 7.49 | 4,948,070 |
Dec 27, 2024 | 7.95 | 8.02 | 7.81 | 7.96 | 7.63 | 8,174,720 |
Dec 26, 2024 | 7.93 | 8.13 | 7.89 | 7.95 | 7.62 | 5,795,110 |
Dec 25, 2024 | 7.95 | 8.28 | 7.77 | 7.96 | 7.63 | 8,414,440 |
Dec 24, 2024 | 7.94 | 8.01 | 7.87 | 7.95 | 7.62 | 4,165,740 |
Dec 23, 2024 | 8.15 | 8.15 | 7.86 | 7.90 | 7.57 | 8,637,746 |
Dec 20, 2024 | 8.10 | 8.33 | 8.05 | 8.09 | 7.75 | 8,127,600 |
Dec 19, 2024 | 8.18 | 8.27 | 8.02 | 8.09 | 7.75 | 6,668,670 |
Dec 18, 2024 | 8.17 | 8.31 | 8.13 | 8.19 | 7.85 | 7,708,337 |
Dec 17, 2024 | 8.59 | 8.65 | 8.07 | 8.12 | 7.78 | 15,266,488 |
Dec 16, 2024 | 8.74 | 8.84 | 8.52 | 8.59 | 8.23 | 8,160,817 |
Dec 13, 2024 | 8.94 | 8.94 | 8.72 | 8.77 | 8.41 | 7,869,071 |
Dec 12, 2024 | 8.67 | 8.97 | 8.58 | 8.95 | 8.58 | 12,274,793 |
Dec 11, 2024 | 8.45 | 8.65 | 8.36 | 8.62 | 8.26 | 7,510,506 |
Dec 10, 2024 | 8.65 | 9.01 | 8.44 | 8.45 | 8.10 | 13,039,373 |
Dec 9, 2024 | 8.41 | 8.61 | 8.30 | 8.37 | 8.02 | 7,451,874 |
Dec 6, 2024 | 8.38 | 8.58 | 8.34 | 8.49 | 8.14 | 5,605,390 |
Dec 5, 2024 | 8.37 | 8.44 | 8.26 | 8.39 | 8.04 | 8,491,095 |
Dec 4, 2024 | 8.39 | 8.57 | 8.37 | 8.44 | 8.09 | 5,994,916 |
Dec 3, 2024 | 8.67 | 8.72 | 8.39 | 8.47 | 8.12 | 10,407,045 |
Dec 2, 2024 | 8.97 | 9.09 | 8.60 | 8.67 | 8.31 | 16,172,183 |
Nov 29, 2024 | 8.67 | 9.05 | 8.67 | 8.89 | 8.52 | 18,109,665 |
Nov 28, 2024 | 8.55 | 8.99 | 8.51 | 8.68 | 8.32 | 19,940,631 |
Nov 27, 2024 | 8.23 | 8.63 | 8.14 | 8.59 | 8.23 | 15,428,746 |
Nov 26, 2024 | 8.10 | 8.30 | 7.94 | 8.23 | 7.89 | 13,913,358 |
Nov 25, 2024 | 7.60 | 8.18 | 7.58 | 8.14 | 7.80 | 16,490,153 |
Nov 22, 2024 | 7.89 | 7.98 | 7.65 | 7.67 | 7.35 | 7,081,573 |
Nov 21, 2024 | 7.92 | 7.99 | 7.80 | 7.91 | 7.58 | 6,251,155 |
Nov 20, 2024 | 7.99 | 7.99 | 7.80 | 7.91 | 7.58 | 12,184,151 |
Nov 19, 2024 | 7.88 | 8.05 | 7.77 | 8.04 | 7.71 | 15,586,648 |
Nov 18, 2024 | 7.75 | 8.18 | 7.74 | 7.79 | 7.47 | 20,918,722 |
Nov 15, 2024 | 7.47 | 7.73 | 7.47 | 7.55 | 7.24 | 5,920,580 |
Nov 14, 2024 | 7.71 | 7.75 | 7.53 | 7.56 | 7.25 | 7,263,948 |
Nov 13, 2024 | 7.61 | 7.75 | 7.50 | 7.72 | 7.40 | 8,499,639 |
Nov 12, 2024 | 7.57 | 7.78 | 7.52 | 7.60 | 7.28 | 11,779,528 |
Nov 11, 2024 | 7.32 | 7.56 | 7.30 | 7.54 | 7.23 | 17,363,834 |
Nov 8, 2024 | 7.47 | 7.55 | 7.20 | 7.22 | 6.92 | 13,148,266 |
Nov 7, 2024 | 7.16 | 7.56 | 7.13 | 7.45 | 7.14 | 13,343,207 |
Nov 6, 2024 | 7.23 | 7.26 | 7.15 | 7.21 | 6.91 | 6,667,969 |
Nov 5, 2024 | 7.16 | 7.22 | 7.11 | 7.21 | 6.91 | 5,954,060 |
Nov 4, 2024 | 7.04 | 7.16 | 7.03 | 7.15 | 6.85 | 4,233,195 |
Nov 1, 2024 | 7.13 | 7.20 | 7.00 | 7.05 | 6.76 | 5,821,140 |
Oct 31, 2024 | 7.14 | 7.19 | 7.04 | 7.15 | 6.85 | 4,440,474 |
Oct 30, 2024 | 7.18 | 7.26 | 7.10 | 7.16 | 6.86 | 5,160,407 |
Oct 29, 2024 | 7.36 | 7.43 | 7.24 | 7.25 | 6.95 | 8,509,610 |
Oct 28, 2024 | 7.21 | 7.27 | 7.14 | 7.26 | 6.96 | 8,179,364 |
Oct 25, 2024 | 7.37 | 7.37 | 7.17 | 7.24 | 6.94 | 7,799,884 |
Oct 24, 2024 | 7.01 | 7.49 | 7.01 | 7.32 | 7.02 | 19,400,516 |
Oct 23, 2024 | 7.02 | 7.17 | 6.95 | 6.98 | 6.69 | 5,803,007 |
Oct 22, 2024 | 6.89 | 7.04 | 6.87 | 7.03 | 6.74 | 6,078,998 |
Oct 21, 2024 | 6.96 | 7.00 | 6.85 | 6.88 | 6.59 | 4,930,200 |
Oct 18, 2024 | 6.90 | 7.05 | 6.82 | 6.96 | 6.67 | 6,661,915 |
Oct 17, 2024 | 7.10 | 7.13 | 6.90 | 6.90 | 6.61 | 4,287,771 |
Oct 16, 2024 | 7.01 | 7.13 | 6.95 | 7.13 | 6.83 | 5,296,583 |
Oct 15, 2024 | 7.23 | 7.29 | 7.08 | 7.09 | 6.80 | 4,704,970 |
Oct 14, 2024 | 7.27 | 7.30 | 7.03 | 7.23 | 6.93 | 4,641,727 |
Oct 11, 2024 | 0.2 Dividend | |||||
Oct 11, 2024 | 7.33 | 7.42 | 7.11 | 7.18 | 6.88 | 6,375,576 |
Oct 10, 2024 | 7.37 | 7.61 | 7.23 | 7.47 | 6.97 | 7,667,316 |
Oct 9, 2024 | 7.65 | 7.74 | 7.23 | 7.27 | 6.78 | 12,029,508 |
Oct 8, 2024 | 8.58 | 8.58 | 7.72 | 7.91 | 7.38 | 21,527,442 |
Sep 30, 2024 | 7.53 | 7.88 | 7.31 | 7.80 | 7.28 | 17,706,610 |
Sep 27, 2024 | 7.17 | 7.38 | 6.96 | 7.25 | 6.76 | 14,969,946 |
Sep 26, 2024 | 6.57 | 6.99 | 6.54 | 6.99 | 6.52 | 8,758,280 |
Sep 25, 2024 | 6.51 | 6.73 | 6.50 | 6.56 | 6.12 | 6,868,130 |
Sep 24, 2024 | 6.24 | 6.42 | 6.16 | 6.42 | 5.99 | 6,142,540 |
Sep 23, 2024 | 6.18 | 6.25 | 6.13 | 6.17 | 5.76 | 3,190,067 |
Sep 20, 2024 | 6.32 | 6.33 | 6.12 | 6.20 | 5.78 | 3,151,482 |
Sep 19, 2024 | 6.36 | 6.44 | 6.29 | 6.32 | 5.90 | 3,245,250 |
Sep 18, 2024 | 6.37 | 6.38 | 6.23 | 6.29 | 5.87 | 2,122,025 |
Sep 13, 2024 | 6.48 | 6.50 | 6.39 | 6.39 | 5.96 | 1,339,322 |
Sep 12, 2024 | 6.66 | 6.69 | 6.44 | 6.46 | 6.03 | 2,732,930 |
Sep 11, 2024 | 6.76 | 6.76 | 6.62 | 6.64 | 6.19 | 1,502,160 |
Sep 10, 2024 | 6.78 | 6.82 | 6.65 | 6.76 | 6.31 | 1,510,140 |
Sep 9, 2024 | 6.87 | 6.89 | 6.76 | 6.78 | 6.32 | 1,405,300 |
Sep 6, 2024 | 6.81 | 6.94 | 6.73 | 6.86 | 6.40 | 2,754,570 |
Sep 5, 2024 | 6.71 | 6.83 | 6.70 | 6.83 | 6.37 | 3,346,331 |
Sep 4, 2024 | 6.70 | 6.78 | 6.64 | 6.71 | 6.26 | 3,648,001 |
Sep 3, 2024 | 6.72 | 6.80 | 6.68 | 6.74 | 6.29 | 1,906,830 |
Sep 2, 2024 | 6.77 | 6.82 | 6.70 | 6.73 | 6.28 | 1,565,400 |
Aug 30, 2024 | 6.66 | 6.91 | 6.65 | 6.77 | 6.31 | 3,238,912 |
Aug 29, 2024 | 6.74 | 6.76 | 6.66 | 6.73 | 6.28 | 1,289,507 |
Aug 28, 2024 | 6.64 | 6.73 | 6.59 | 6.73 | 6.28 | 1,675,218 |
Aug 27, 2024 | 6.59 | 6.72 | 6.58 | 6.61 | 6.17 | 3,178,302 |
Aug 26, 2024 | 6.90 | 7.00 | 6.62 | 6.64 | 6.19 | 5,872,850 |
Aug 23, 2024 | 7.09 | 7.17 | 7.06 | 7.13 | 6.65 | 1,400,100 |
Aug 22, 2024 | 7.10 | 7.20 | 7.04 | 7.12 | 6.64 | 2,113,102 |
Aug 21, 2024 | 7.24 | 7.24 | 7.03 | 7.09 | 6.61 | 2,114,702 |
Aug 20, 2024 | 7.33 | 7.37 | 7.15 | 7.24 | 6.75 | 1,830,910 |
Aug 19, 2024 | 7.30 | 7.38 | 7.29 | 7.32 | 6.83 | 624,500 |
Aug 16, 2024 | 7.42 | 7.46 | 7.33 | 7.34 | 6.85 | 985,369 |
Aug 15, 2024 | 7.46 | 7.55 | 7.40 | 7.42 | 6.92 | 1,255,716 |
Aug 14, 2024 | 7.47 | 7.52 | 7.44 | 7.46 | 6.96 | 790,320 |
Aug 13, 2024 | 7.52 | 7.56 | 7.45 | 7.52 | 7.01 | 1,140,960 |
Aug 12, 2024 | 7.50 | 7.56 | 7.46 | 7.53 | 7.02 | 936,100 |
Aug 9, 2024 | 7.52 | 7.56 | 7.49 | 7.50 | 7.00 | 1,957,849 |
Aug 8, 2024 | 7.41 | 7.51 | 7.37 | 7.49 | 6.99 | 1,381,504 |
Aug 7, 2024 | 7.47 | 7.47 | 7.37 | 7.42 | 6.92 | 1,112,500 |
Aug 6, 2024 | 7.32 | 7.47 | 7.32 | 7.47 | 6.97 | 1,480,760 |
Aug 5, 2024 | 7.35 | 7.49 | 7.31 | 7.34 | 6.85 | 1,712,758 |
Aug 2, 2024 | 7.27 | 7.42 | 7.25 | 7.34 | 6.85 | 1,343,835 |
Aug 1, 2024 | 7.41 | 7.45 | 7.27 | 7.31 | 6.82 | 1,846,620 |
Jul 31, 2024 | 7.26 | 7.43 | 7.24 | 7.41 | 6.91 | 2,053,900 |
Jul 30, 2024 | 7.29 | 7.29 | 7.19 | 7.27 | 6.78 | 1,301,180 |
Jul 29, 2024 | 7.38 | 7.39 | 7.29 | 7.29 | 6.80 | 1,651,332 |
Jul 26, 2024 | 7.44 | 7.48 | 7.35 | 7.38 | 6.88 | 2,153,942 |
Jul 25, 2024 | 7.37 | 7.46 | 7.32 | 7.41 | 6.91 | 2,700,227 |
Jul 24, 2024 | 7.48 | 7.52 | 7.37 | 7.37 | 6.87 | 1,710,200 |
Jul 23, 2024 | 7.60 | 7.62 | 7.46 | 7.48 | 6.98 | 4,144,832 |
Jul 22, 2024 | 7.74 | 7.79 | 7.56 | 7.61 | 7.10 | 2,767,300 |
Jul 19, 2024 | 7.74 | 7.77 | 7.66 | 7.74 | 7.22 | 1,749,500 |
Jul 18, 2024 | 7.81 | 7.83 | 7.70 | 7.74 | 7.22 | 1,604,810 |
Jul 17, 2024 | 7.78 | 7.83 | 7.76 | 7.81 | 7.28 | 1,231,030 |
Jul 16, 2024 | 7.80 | 7.83 | 7.76 | 7.79 | 7.27 | 1,359,620 |
Jul 15, 2024 | 7.89 | 7.91 | 7.79 | 7.81 | 7.28 | 1,936,330 |
Jul 12, 2024 | 7.95 | 7.97 | 7.90 | 7.93 | 7.40 | 1,392,700 |
Jul 11, 2024 | 7.85 | 8.01 | 7.83 | 7.95 | 7.42 | 2,458,100 |
Jul 10, 2024 | 7.92 | 7.92 | 7.79 | 7.81 | 7.28 | 2,024,470 |
Jul 9, 2024 | 7.89 | 7.95 | 7.77 | 7.92 | 7.39 | 2,745,030 |
Jul 8, 2024 | 7.91 | 7.96 | 7.79 | 7.91 | 7.38 | 2,181,340 |
Jul 5, 2024 | 7.94 | 7.97 | 7.84 | 7.95 | 7.42 | 2,343,100 |
Jul 4, 2024 | 7.92 | 8.00 | 7.80 | 7.95 | 7.42 | 3,084,995 |
Jul 3, 2024 | 7.95 | 7.97 | 7.86 | 7.93 | 7.40 | 1,537,240 |
Jul 2, 2024 | 7.99 | 8.00 | 7.89 | 7.95 | 7.42 | 1,785,800 |
Jul 1, 2024 | 8.08 | 8.08 | 7.77 | 8.06 | 7.52 | 5,049,659 |
Jun 28, 2024 | 8.07 | 8.18 | 8.01 | 8.08 | 7.54 | 1,618,050 |
Jun 27, 2024 | 8.17 | 8.19 | 8.02 | 8.07 | 7.53 | 1,442,455 |
Jun 26, 2024 | 8.16 | 8.19 | 8.08 | 8.17 | 7.62 | 1,317,760 |
Jun 25, 2024 | 8.02 | 8.18 | 8.00 | 8.16 | 7.61 | 1,882,035 |
Jun 24, 2024 | 8.24 | 8.24 | 7.98 | 8.07 | 7.53 | 2,763,576 |
Jun 21, 2024 | 8.23 | 8.28 | 8.15 | 8.23 | 7.68 | 1,204,000 |
Jun 20, 2024 | 8.36 | 8.36 | 8.19 | 8.24 | 7.69 | 2,894,087 |
Jun 19, 2024 | 8.38 | 8.42 | 8.30 | 8.34 | 7.78 | 1,310,600 |
Jun 18, 2024 | 8.41 | 8.41 | 8.31 | 8.38 | 7.82 | 1,447,600 |
Jun 17, 2024 | 0.4 Dividend | |||||
Jun 17, 2024 | 8.55 | 8.56 | 8.39 | 8.41 | 7.84 | 2,778,942 |
Jun 14, 2024 | 8.72 | 8.90 | 8.67 | 8.90 | 7.93 | 2,469,778 |
Jun 13, 2024 | 8.85 | 8.88 | 8.72 | 8.72 | 7.77 | 1,738,276 |
Jun 12, 2024 | 8.80 | 8.86 | 8.78 | 8.84 | 7.88 | 1,126,160 |
Jun 11, 2024 | 8.89 | 8.90 | 8.74 | 8.82 | 7.86 | 1,208,872 |