Shenzhen - Delayed Quote CNY
Beijing Lier High-temperature Materials Co.,Ltd. (002392.SZ)
6.13
+0.05
+(0.82%)
At close: 3:04:54 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 6.13 | 6.20 | 6.08 | 6.13 | 6.13 | 14,196,750 |
| May 27, 2025 | 6.12 | 6.13 | 6.04 | 6.08 | 6.08 | 12,559,000 |
| May 26, 2025 | 6.25 | 6.25 | 6.07 | 6.13 | 6.13 | 15,648,800 |
| May 23, 2025 | 6.23 | 6.23 | 6.09 | 6.17 | 6.17 | 20,291,100 |
| May 22, 2025 | 6.31 | 6.35 | 6.22 | 6.24 | 6.24 | 20,272,900 |
| May 21, 2025 | 6.22 | 6.40 | 6.17 | 6.31 | 6.31 | 33,642,402 |
| May 20, 2025 | 6.17 | 6.27 | 6.16 | 6.21 | 6.21 | 22,669,300 |
| May 19, 2025 | 6.16 | 6.26 | 6.08 | 6.20 | 6.20 | 26,588,761 |
| May 16, 2025 | 6.25 | 6.32 | 6.18 | 6.18 | 6.18 | 24,566,300 |
| May 15, 2025 | 6.30 | 6.33 | 6.15 | 6.26 | 6.26 | 27,582,800 |
| May 14, 2025 | 6.30 | 6.42 | 6.02 | 6.26 | 6.26 | 61,214,504 |
| May 13, 2025 | 6.99 | 7.00 | 6.33 | 6.39 | 6.39 | 94,217,919 |
| May 12, 2025 | 7.14 | 7.15 | 6.68 | 7.03 | 7.03 | 64,994,198 |
| May 9, 2025 | 6.52 | 7.16 | 6.51 | 7.08 | 7.08 | 75,577,228 |
| May 8, 2025 | 6.46 | 6.59 | 6.31 | 6.52 | 6.52 | 40,535,766 |
| May 7, 2025 | 6.26 | 6.66 | 6.26 | 6.55 | 6.55 | 65,235,162 |
| May 6, 2025 | 6.15 | 6.25 | 6.05 | 6.23 | 6.23 | 38,101,800 |
| Apr 30, 2025 | 5.95 | 6.08 | 5.83 | 6.03 | 6.03 | 45,879,910 |
| Apr 29, 2025 | 5.68 | 5.93 | 5.53 | 5.89 | 5.89 | 45,719,022 |
| Apr 28, 2025 | 5.65 | 5.83 | 5.61 | 5.79 | 5.79 | 46,391,396 |
| Apr 25, 2025 | 5.41 | 5.70 | 5.41 | 5.64 | 5.64 | 37,728,244 |
| Apr 24, 2025 | 5.38 | 5.44 | 5.25 | 5.38 | 5.38 | 22,640,916 |
| Apr 23, 2025 | 5.39 | 5.43 | 5.28 | 5.39 | 5.39 | 23,812,500 |
| Apr 22, 2025 | 5.36 | 5.54 | 5.32 | 5.42 | 5.42 | 33,839,722 |
| Apr 21, 2025 | 5.07 | 5.47 | 4.93 | 5.41 | 5.41 | 49,041,370 |
| Apr 18, 2025 | 5.01 | 5.09 | 4.96 | 5.06 | 5.06 | 15,215,329 |
| Apr 17, 2025 | 4.91 | 5.05 | 4.89 | 5.01 | 5.01 | 12,464,000 |
| Apr 16, 2025 | 4.89 | 4.97 | 4.81 | 4.91 | 4.91 | 8,342,200 |
| Apr 15, 2025 | 4.90 | 4.97 | 4.88 | 4.95 | 4.95 | 8,145,700 |
| Apr 14, 2025 | 4.75 | 4.97 | 4.70 | 4.93 | 4.93 | 16,138,200 |
| Apr 11, 2025 | 4.57 | 4.72 | 4.55 | 4.66 | 4.66 | 10,301,550 |
| Apr 10, 2025 | 4.53 | 4.73 | 4.53 | 4.58 | 4.58 | 14,114,800 |
| Apr 9, 2025 | 4.40 | 4.54 | 4.08 | 4.49 | 4.49 | 16,069,793 |
| Apr 8, 2025 | 4.51 | 4.62 | 4.33 | 4.43 | 4.43 | 23,336,343 |
| Apr 7, 2025 | 4.78 | 4.80 | 4.51 | 4.51 | 4.51 | 18,017,000 |
| Apr 3, 2025 | 4.95 | 5.03 | 4.91 | 5.01 | 5.01 | 7,827,100 |
| Apr 2, 2025 | 4.97 | 5.03 | 4.94 | 5.00 | 5.00 | 7,349,600 |
| Apr 1, 2025 | 4.86 | 5.02 | 4.84 | 4.98 | 4.98 | 13,433,400 |
| Mar 31, 2025 | 4.94 | 4.95 | 4.81 | 4.86 | 4.86 | 12,490,200 |
| Mar 28, 2025 | 5.03 | 5.06 | 4.93 | 4.97 | 4.97 | 11,016,200 |
| Mar 27, 2025 | 5.08 | 5.08 | 4.95 | 5.07 | 5.07 | 15,833,200 |
| Mar 26, 2025 | 4.92 | 5.01 | 4.92 | 5.00 | 5.00 | 8,203,400 |
| Mar 25, 2025 | 4.93 | 4.99 | 4.89 | 4.95 | 4.95 | 10,330,002 |
| Mar 24, 2025 | 5.03 | 5.03 | 4.87 | 4.97 | 4.97 | 15,621,200 |
| Mar 21, 2025 | 5.06 | 5.07 | 4.98 | 5.03 | 5.03 | 12,538,900 |
| Mar 20, 2025 | 5.07 | 5.12 | 5.04 | 5.06 | 5.06 | 10,990,320 |
| Mar 19, 2025 | 5.17 | 5.17 | 5.03 | 5.07 | 5.07 | 13,538,720 |
| Mar 18, 2025 | 5.13 | 5.18 | 5.10 | 5.17 | 5.17 | 10,780,220 |
| Mar 17, 2025 | 5.13 | 5.24 | 5.12 | 5.13 | 5.13 | 10,121,673 |
| Mar 14, 2025 | 5.13 | 5.14 | 5.06 | 5.13 | 5.13 | 11,851,188 |
| Mar 13, 2025 | 5.17 | 5.18 | 5.03 | 5.11 | 5.11 | 19,613,888 |
| Mar 12, 2025 | 5.25 | 5.28 | 5.14 | 5.18 | 5.18 | 18,347,902 |
| Mar 11, 2025 | 5.22 | 5.30 | 5.20 | 5.25 | 5.25 | 16,389,000 |
| Mar 10, 2025 | 5.13 | 5.33 | 5.11 | 5.28 | 5.28 | 23,725,847 |
| Mar 7, 2025 | 5.18 | 5.19 | 5.09 | 5.14 | 5.14 | 14,935,400 |
| Mar 6, 2025 | 5.07 | 5.23 | 5.01 | 5.18 | 5.18 | 26,207,447 |
| Mar 5, 2025 | 5.04 | 5.10 | 4.95 | 5.06 | 5.06 | 15,168,600 |
| Mar 4, 2025 | 5.00 | 5.09 | 4.93 | 5.06 | 5.06 | 19,569,847 |
| Mar 3, 2025 | 4.99 | 5.21 | 4.97 | 5.06 | 5.06 | 32,867,900 |
| Feb 28, 2025 | 4.99 | 5.08 | 4.94 | 4.95 | 4.95 | 22,303,079 |
| Feb 27, 2025 | 4.94 | 5.04 | 4.93 | 5.01 | 5.01 | 17,785,481 |
| Feb 26, 2025 | 4.97 | 5.08 | 4.93 | 4.95 | 4.95 | 34,299,694 |
| Feb 25, 2025 | 4.72 | 4.96 | 4.64 | 4.94 | 4.94 | 38,636,043 |
| Feb 24, 2025 | 4.51 | 4.77 | 4.49 | 4.72 | 4.72 | 31,853,250 |
| Feb 21, 2025 | 4.57 | 4.57 | 4.48 | 4.51 | 4.51 | 14,713,300 |
| Feb 20, 2025 | 4.61 | 4.65 | 4.54 | 4.57 | 4.57 | 12,150,800 |
| Feb 19, 2025 | 4.43 | 4.67 | 4.43 | 4.62 | 4.62 | 24,994,896 |
| Feb 18, 2025 | 4.53 | 4.56 | 4.43 | 4.45 | 4.45 | 12,563,300 |
| Feb 17, 2025 | 4.49 | 4.58 | 4.42 | 4.55 | 4.55 | 15,686,100 |
| Feb 14, 2025 | 4.55 | 4.57 | 4.49 | 4.49 | 4.49 | 12,511,000 |
| Feb 13, 2025 | 4.59 | 4.62 | 4.54 | 4.56 | 4.56 | 12,098,300 |
| Feb 12, 2025 | 4.61 | 4.63 | 4.53 | 4.60 | 4.60 | 17,078,280 |
| Feb 11, 2025 | 4.63 | 4.65 | 4.55 | 4.62 | 4.62 | 11,679,782 |
| Feb 10, 2025 | 4.61 | 4.68 | 4.58 | 4.64 | 4.64 | 16,392,965 |
| Feb 7, 2025 | 4.65 | 4.71 | 4.55 | 4.62 | 4.62 | 25,581,379 |
| Feb 6, 2025 | 4.60 | 4.67 | 4.60 | 4.65 | 4.65 | 11,908,008 |
| Feb 5, 2025 | 4.69 | 4.69 | 4.60 | 4.63 | 4.63 | 8,747,508 |
| Jan 27, 2025 | 4.67 | 4.75 | 4.65 | 4.66 | 4.66 | 10,519,608 |
| Jan 24, 2025 | 4.63 | 4.68 | 4.62 | 4.66 | 4.66 | 10,336,140 |
| Jan 23, 2025 | 4.74 | 4.78 | 4.64 | 4.65 | 4.65 | 12,170,800 |
| Jan 22, 2025 | 4.72 | 4.75 | 4.66 | 4.68 | 4.68 | 9,454,300 |
| Jan 21, 2025 | 4.80 | 4.81 | 4.66 | 4.73 | 4.73 | 12,904,200 |
| Jan 20, 2025 | 4.72 | 4.87 | 4.64 | 4.78 | 4.78 | 21,039,404 |
| Jan 17, 2025 | 4.63 | 4.66 | 4.56 | 4.64 | 4.64 | 9,901,867 |
| Jan 16, 2025 | 4.65 | 4.69 | 4.57 | 4.65 | 4.65 | 14,301,000 |
| Jan 15, 2025 | 4.50 | 4.81 | 4.48 | 4.65 | 4.65 | 31,668,600 |
| Jan 14, 2025 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 15,162,200 |
| Jan 13, 2025 | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | 13,324,200 |
| Jan 10, 2025 | 4.51 | 4.52 | 4.38 | 4.38 | 4.38 | 12,685,400 |
| Jan 9, 2025 | 4.50 | 4.57 | 4.45 | 4.52 | 4.52 | 11,168,967 |
| Jan 8, 2025 | 4.63 | 4.63 | 4.43 | 4.52 | 4.52 | 16,483,200 |
| Jan 7, 2025 | 4.58 | 4.64 | 4.53 | 4.63 | 4.63 | 16,645,900 |
| Jan 6, 2025 | 4.51 | 4.59 | 4.33 | 4.54 | 4.54 | 17,867,700 |
| Jan 3, 2025 | 4.65 | 4.67 | 4.47 | 4.50 | 4.50 | 21,444,800 |
| Jan 2, 2025 | 4.68 | 4.75 | 4.58 | 4.63 | 4.63 | 19,500,600 |
| Dec 31, 2024 | 4.81 | 4.90 | 4.68 | 4.72 | 4.72 | 20,503,400 |
| Dec 30, 2024 | 4.84 | 4.89 | 4.75 | 4.85 | 4.85 | 16,737,200 |
| Dec 27, 2024 | 4.71 | 4.90 | 4.68 | 4.85 | 4.85 | 27,044,661 |
| Dec 26, 2024 | 4.71 | 4.76 | 4.67 | 4.70 | 4.70 | 24,046,000 |
| Dec 25, 2024 | 5.05 | 5.08 | 4.70 | 4.71 | 4.71 | 39,391,215 |
| Dec 24, 2024 | 4.97 | 5.07 | 4.95 | 5.05 | 5.05 | 18,659,400 |
| Dec 23, 2024 | 5.17 | 5.23 | 4.94 | 4.99 | 4.99 | 39,448,884 |
| Dec 20, 2024 | 5.23 | 5.30 | 5.16 | 5.20 | 5.20 | 28,267,997 |
| Dec 19, 2024 | 5.21 | 5.41 | 5.15 | 5.23 | 5.23 | 43,056,608 |
| Dec 18, 2024 | 5.20 | 5.48 | 5.19 | 5.33 | 5.33 | 63,971,000 |
| Dec 17, 2024 | 5.16 | 5.32 | 5.06 | 5.23 | 5.23 | 72,315,755 |
| Dec 16, 2024 | 5.26 | 5.39 | 5.11 | 5.14 | 5.14 | 108,091,741 |
| Dec 13, 2024 | 5.01 | 5.51 | 4.98 | 5.38 | 5.38 | 163,702,492 |
| Dec 12, 2024 | 4.95 | 5.04 | 4.90 | 5.01 | 5.01 | 32,283,978 |
| Dec 11, 2024 | 4.95 | 5.00 | 4.91 | 4.96 | 4.96 | 27,288,000 |
| Dec 10, 2024 | 5.10 | 5.12 | 4.92 | 5.00 | 5.00 | 58,504,767 |
| Dec 9, 2024 | 4.72 | 5.15 | 4.70 | 4.99 | 4.99 | 84,894,632 |
| Dec 6, 2024 | 4.55 | 4.73 | 4.51 | 4.69 | 4.69 | 35,711,002 |
| Dec 5, 2024 | 4.50 | 4.64 | 4.47 | 4.55 | 4.55 | 33,805,142 |
| Dec 4, 2024 | 4.71 | 4.71 | 4.46 | 4.53 | 4.53 | 44,972,014 |
| Dec 3, 2024 | 4.77 | 4.84 | 4.70 | 4.71 | 4.71 | 38,006,586 |
| Dec 2, 2024 | 4.66 | 4.84 | 4.58 | 4.80 | 4.80 | 55,185,258 |
| Nov 29, 2024 | 4.69 | 4.70 | 4.56 | 4.65 | 4.65 | 40,205,739 |
| Nov 28, 2024 | 4.72 | 4.81 | 4.67 | 4.70 | 4.70 | 51,778,900 |
| Nov 27, 2024 | 4.60 | 4.78 | 4.48 | 4.77 | 4.77 | 62,655,275 |
| Nov 26, 2024 | 4.60 | 4.94 | 4.55 | 4.72 | 4.72 | 97,869,033 |
| Nov 25, 2024 | 4.63 | 4.74 | 4.48 | 4.58 | 4.58 | 78,417,629 |
| Nov 22, 2024 | 4.66 | 4.95 | 4.64 | 4.65 | 4.65 | 115,492,658 |
| Nov 21, 2024 | 4.80 | 4.98 | 4.61 | 4.75 | 4.75 | 156,727,163 |
| Nov 20, 2024 | 4.13 | 4.62 | 4.13 | 4.62 | 4.62 | 130,106,031 |
| Nov 19, 2024 | 4.30 | 4.30 | 4.06 | 4.20 | 4.20 | 104,395,091 |
| Nov 18, 2024 | 4.42 | 4.42 | 4.31 | 4.42 | 4.42 | 119,272,871 |
| Nov 15, 2024 | 4.14 | 4.17 | 4.01 | 4.02 | 4.02 | 23,985,745 |
| Nov 14, 2024 | 4.23 | 4.37 | 4.10 | 4.12 | 4.12 | 39,054,295 |
| Nov 13, 2024 | 4.25 | 4.38 | 4.17 | 4.23 | 4.23 | 28,720,570 |
| Nov 12, 2024 | 4.33 | 4.35 | 4.19 | 4.27 | 4.27 | 50,768,197 |
| Nov 11, 2024 | 4.00 | 4.38 | 3.93 | 4.34 | 4.34 | 74,315,536 |
| Nov 8, 2024 | 4.11 | 4.13 | 3.95 | 3.98 | 3.98 | 31,597,352 |
| Nov 7, 2024 | 3.92 | 4.06 | 3.92 | 4.06 | 4.06 | 30,961,531 |
| Nov 6, 2024 | 3.91 | 3.98 | 3.86 | 3.95 | 3.95 | 31,015,083 |
| Nov 5, 2024 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 22,446,604 |
| Nov 4, 2024 | 3.83 | 3.83 | 3.78 | 3.82 | 3.82 | 14,110,954 |
| Nov 1, 2024 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | 22,762,472 |
| Oct 31, 2024 | 3.84 | 3.90 | 3.84 | 3.87 | 3.87 | 23,858,370 |
| Oct 30, 2024 | 3.80 | 3.85 | 3.78 | 3.83 | 3.83 | 15,488,950 |
| Oct 29, 2024 | 3.91 | 3.91 | 3.80 | 3.81 | 3.81 | 21,758,600 |
| Oct 28, 2024 | 3.82 | 3.91 | 3.82 | 3.90 | 3.90 | 26,213,075 |
| Oct 25, 2024 | 3.79 | 3.83 | 3.79 | 3.82 | 3.82 | 20,994,200 |
| Oct 24, 2024 | 3.85 | 3.89 | 3.77 | 3.81 | 3.81 | 24,109,300 |
| Oct 23, 2024 | 3.73 | 3.82 | 3.73 | 3.77 | 3.77 | 20,562,320 |
| Oct 22, 2024 | 3.68 | 3.74 | 3.67 | 3.74 | 3.74 | 16,023,802 |
| Oct 21, 2024 | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | 18,213,500 |
| Oct 18, 2024 | 3.65 | 3.77 | 3.62 | 3.71 | 3.71 | 21,922,700 |
| Oct 17, 2024 | 3.75 | 3.79 | 3.66 | 3.67 | 3.67 | 15,734,169 |
| Oct 16, 2024 | 3.69 | 3.79 | 3.68 | 3.74 | 3.74 | 14,759,000 |
| Oct 15, 2024 | 3.82 | 3.83 | 3.73 | 3.73 | 3.73 | 17,564,400 |
| Oct 14, 2024 | 3.75 | 3.83 | 3.68 | 3.82 | 3.82 | 21,238,548 |
| Oct 11, 2024 | 3.94 | 3.95 | 3.70 | 3.74 | 3.74 | 25,329,950 |
| Oct 10, 2024 | 4.03 | 4.05 | 3.82 | 3.92 | 3.92 | 33,910,366 |
| Oct 9, 2024 | 4.05 | 4.24 | 3.94 | 3.94 | 3.94 | 60,323,860 |
| Oct 8, 2024 | 4.18 | 4.18 | 4.02 | 4.18 | 4.18 | 78,750,957 |
| Sep 30, 2024 | 3.78 | 3.80 | 3.56 | 3.80 | 3.80 | 45,551,857 |
| Sep 27, 2024 | 3.38 | 3.48 | 3.33 | 3.45 | 3.45 | 22,729,702 |
| Sep 26, 2024 | 3.18 | 3.31 | 3.18 | 3.30 | 3.30 | 16,921,500 |
| Sep 25, 2024 | 3.16 | 3.26 | 3.16 | 3.18 | 3.18 | 16,038,000 |
| Sep 24, 2024 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 15,593,900 |
| Sep 23, 2024 | 3.01 | 3.03 | 2.99 | 3.01 | 3.01 | 6,566,600 |
| Sep 20, 2024 | 3.03 | 3.03 | 2.99 | 3.01 | 3.01 | 7,726,000 |
| Sep 19, 2024 | 2.96 | 3.03 | 2.94 | 3.02 | 3.02 | 10,020,200 |
| Sep 18, 2024 | 2.97 | 2.98 | 2.91 | 2.96 | 2.96 | 10,493,600 |
| Sep 13, 2024 | 3.01 | 3.03 | 2.97 | 2.97 | 2.97 | 11,431,500 |
| Sep 12, 2024 | 3.04 | 3.08 | 3.00 | 3.01 | 3.01 | 17,493,400 |
| Sep 11, 2024 | 3.05 | 3.17 | 3.04 | 3.06 | 3.06 | 15,014,700 |
| Sep 10, 2024 | 3.10 | 3.12 | 3.03 | 3.08 | 3.08 | 12,203,000 |
| Sep 9, 2024 | 3.09 | 3.13 | 3.05 | 3.09 | 3.09 | 7,792,444 |
| Sep 6, 2024 | 3.15 | 3.18 | 3.09 | 3.10 | 3.10 | 9,656,400 |
| Sep 5, 2024 | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | 6,549,300 |
| Sep 4, 2024 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | 8,450,409 |
| Sep 3, 2024 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 8,024,700 |
| Sep 2, 2024 | 3.17 | 3.24 | 3.15 | 3.18 | 3.18 | 21,143,100 |
| Aug 30, 2024 | 3.18 | 3.21 | 3.10 | 3.16 | 3.16 | 23,205,200 |
| Aug 29, 2024 | 3.13 | 3.23 | 3.09 | 3.18 | 3.18 | 33,314,500 |
| Aug 28, 2024 | 2.95 | 3.01 | 2.93 | 2.97 | 2.97 | 4,828,900 |
| Aug 27, 2024 | 2.98 | 3.01 | 2.93 | 2.95 | 2.95 | 4,255,200 |
| Aug 26, 2024 | 2.90 | 3.00 | 2.90 | 2.99 | 2.99 | 6,416,400 |
| Aug 23, 2024 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | 8,170,500 |
| Aug 22, 2024 | 3.00 | 3.02 | 2.94 | 2.99 | 2.99 | 8,390,546 |
| Aug 21, 2024 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | 5,101,470 |
| Aug 20, 2024 | 3.08 | 3.09 | 3.00 | 3.02 | 3.02 | 6,923,770 |
| Aug 19, 2024 | 3.05 | 3.10 | 3.05 | 3.07 | 3.07 | 4,740,150 |
| Aug 16, 2024 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | 6,771,500 |
| Aug 15, 2024 | 3.10 | 3.13 | 3.07 | 3.11 | 3.11 | 5,482,700 |
| Aug 14, 2024 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | 4,298,806 |
| Aug 13, 2024 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 6,115,400 |
| Aug 12, 2024 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | 6,032,600 |
| Aug 9, 2024 | 3.11 | 3.15 | 3.10 | 3.10 | 3.10 | 9,625,205 |
| Aug 8, 2024 | 3.07 | 3.11 | 3.04 | 3.09 | 3.09 | 5,044,849 |
| Aug 7, 2024 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 5,055,144 |
| Aug 6, 2024 | 3.05 | 3.08 | 3.03 | 3.07 | 3.07 | 6,006,300 |
| Aug 5, 2024 | 3.07 | 3.13 | 3.04 | 3.04 | 3.04 | 9,021,160 |
| Aug 2, 2024 | 3.11 | 3.14 | 3.08 | 3.09 | 3.09 | 8,849,800 |
| Aug 1, 2024 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | 8,584,264 |
| Jul 31, 2024 | 2.98 | 3.12 | 2.97 | 3.12 | 3.12 | 13,786,500 |
| Jul 30, 2024 | 2.95 | 2.99 | 2.94 | 2.98 | 2.98 | 6,656,200 |
| Jul 29, 2024 | 2.97 | 2.98 | 2.93 | 2.96 | 2.96 | 5,595,147 |
| Jul 26, 2024 | 2.92 | 2.97 | 2.91 | 2.97 | 2.97 | 6,408,500 |
| Jul 25, 2024 | 2.89 | 2.94 | 2.86 | 2.91 | 2.91 | 7,712,700 |
| Jul 24, 2024 | 2.93 | 2.95 | 2.87 | 2.90 | 2.90 | 9,458,799 |
| Jul 23, 2024 | 3.00 | 3.02 | 2.94 | 2.94 | 2.94 | 8,545,799 |
| Jul 22, 2024 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | 5,425,199 |
| Jul 19, 2024 | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | 5,152,100 |
| Jul 18, 2024 | 3.03 | 3.05 | 2.98 | 3.04 | 3.04 | 6,862,200 |
| Jul 17, 2024 | 3.08 | 3.09 | 3.04 | 3.04 | 3.04 | 6,147,300 |
| Jul 16, 2024 | 3.09 | 3.12 | 3.07 | 3.09 | 3.09 | 5,772,800 |
| Jul 15, 2024 | 3.14 | 3.14 | 3.09 | 3.10 | 3.10 | 6,414,864 |
| Jul 12, 2024 | 3.14 | 3.18 | 3.11 | 3.14 | 3.14 | 7,752,400 |
| Jul 11, 2024 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 13,203,364 |
| Jul 10, 2024 | 3.09 | 3.18 | 3.05 | 3.07 | 3.07 | 13,262,876 |
| Jul 9, 2024 | 3.07 | 3.11 | 3.01 | 3.10 | 3.10 | 10,227,120 |
| Jul 8, 2024 | 3.15 | 3.16 | 3.06 | 3.06 | 3.06 | 8,094,500 |
| Jul 5, 2024 | 3.20 | 3.20 | 3.08 | 3.16 | 3.16 | 7,662,400 |
| Jul 4, 2024 | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | 8,983,110 |
| Jul 3, 2024 | 3.24 | 3.26 | 3.19 | 3.21 | 3.21 | 7,246,309 |
| Jul 2, 2024 | 3.21 | 3.27 | 3.19 | 3.25 | 3.25 | 8,945,244 |
| Jul 1, 2024 | 3.14 | 3.22 | 3.14 | 3.21 | 3.21 | 10,036,900 |
| Jun 28, 2024 | 3.11 | 3.19 | 3.09 | 3.15 | 3.15 | 12,614,600 |
| Jun 27, 2024 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | 14,885,100 |
| Jun 26, 2024 | 3.12 | 3.32 | 3.12 | 3.22 | 3.22 | 19,985,730 |
| Jun 25, 2024 | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | 10,445,700 |
| Jun 24, 2024 | 3.18 | 3.18 | 3.05 | 3.07 | 3.07 | 11,185,634 |
| Jun 21, 2024 | 3.14 | 3.21 | 3.13 | 3.18 | 3.18 | 7,995,900 |
| Jun 20, 2024 | 3.24 | 3.26 | 3.15 | 3.15 | 3.15 | 10,677,900 |
| Jun 19, 2024 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | 9,040,500 |
| Jun 18, 2024 | 3.23 | 3.26 | 3.20 | 3.25 | 3.25 | 9,648,100 |
| Jun 17, 2024 | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | 8,445,213 |
| Jun 14, 2024 | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | 8,530,613 |
| Jun 13, 2024 | 3.29 | 3.30 | 3.22 | 3.23 | 3.23 | 9,984,102 |
| Jun 12, 2024 | 3.25 | 3.31 | 3.24 | 3.29 | 3.29 | 10,852,096 |
| Jun 11, 2024 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | 12,067,728 |
| Jun 7, 2024 | 3.26 | 3.33 | 3.25 | 3.33 | 3.33 | 14,241,200 |
| Jun 6, 2024 | 3.37 | 3.40 | 3.20 | 3.23 | 3.23 | 18,282,896 |
| Jun 5, 2024 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | 11,631,900 |
| Jun 4, 2024 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | 10,192,700 |
| Jun 3, 2024 | 3.57 | 3.59 | 3.47 | 3.51 | 3.51 | 13,632,933 |
| May 31, 2024 | 3.62 | 3.63 | 3.55 | 3.58 | 3.58 | 12,603,700 |
| May 30, 2024 | 0.063 Dividend | |||||
| May 30, 2024 | 3.63 | 3.69 | 3.61 | 3.63 | 3.63 | 14,512,700 |
| May 29, 2024 | 3.67 | 3.70 | 3.63 | 3.67 | 3.61 | 9,414,600 |
| May 28, 2024 | 3.72 | 3.73 | 3.66 | 3.68 | 3.62 | 11,478,000 |