Shenzhen - Delayed Quote CNY
Xuchang Yuandong Drive Shaft Co.Ltd (002406.SZ)
7.11
-0.27
(-3.66%)
At close: 2:50:54 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 7.79 | 7.34 | 7.10 | 7.11 | 7.11 | 34,778,500 |
Jun 12, 2025 | 7.36 | 7.53 | 7.33 | 7.38 | 7.38 | 27,110,000 |
Jun 11, 2025 | 7.36 | 7.57 | 7.34 | 7.44 | 7.44 | 33,782,800 |
Jun 10, 2025 | 7.71 | 7.71 | 7.23 | 7.32 | 7.32 | 59,818,015 |
Jun 9, 2025 | 7.70 | 7.72 | 7.67 | 7.71 | 7.71 | 22,755,631 |
Jun 6, 2025 | 7.79 | 7.81 | 7.65 | 7.69 | 7.69 | 27,807,125 |
Jun 5, 2025 | 7.69 | 7.83 | 7.61 | 7.83 | 7.83 | 35,882,393 |
Jun 4, 2025 | 7.70 | 7.74 | 7.66 | 7.71 | 7.71 | 33,256,952 |
Jun 3, 2025 | 7.72 | 7.77 | 7.63 | 7.70 | 7.70 | 36,590,995 |
May 30, 2025 | 8.07 | 8.07 | 7.77 | 7.83 | 7.83 | 62,650,000 |
May 29, 2025 | 7.70 | 8.21 | 7.67 | 8.11 | 8.11 | 103,572,102 |
May 28, 2025 | 7.86 | 8.02 | 7.68 | 7.71 | 7.71 | 50,326,805 |
May 27, 2025 | 7.68 | 8.06 | 7.62 | 7.91 | 7.91 | 84,915,800 |
May 26, 2025 | 7.58 | 7.80 | 7.46 | 7.68 | 7.68 | 33,646,600 |
May 23, 2025 | 7.73 | 7.84 | 7.58 | 7.58 | 7.58 | 46,144,000 |
May 22, 2025 | 7.78 | 7.91 | 7.68 | 7.71 | 7.71 | 40,068,494 |
May 21, 2025 | 8.08 | 8.09 | 7.85 | 7.86 | 7.86 | 54,245,700 |
May 20, 2025 | 8.21 | 8.25 | 7.98 | 8.11 | 8.11 | 81,250,990 |
May 19, 2025 | 7.95 | 8.42 | 7.61 | 8.25 | 8.25 | 131,664,181 |
May 16, 2025 | 7.62 | 7.86 | 7.61 | 7.80 | 7.80 | 49,572,207 |
May 15, 2025 | 7.83 | 7.87 | 7.63 | 7.68 | 7.68 | 51,578,100 |
May 14, 2025 | 7.71 | 7.88 | 7.69 | 7.75 | 7.75 | 42,004,900 |
May 13, 2025 | 8.02 | 8.08 | 7.75 | 7.77 | 7.77 | 54,762,107 |
May 12, 2025 | 7.77 | 8.23 | 7.77 | 7.94 | 7.94 | 78,912,402 |
May 9, 2025 | 7.79 | 7.88 | 7.57 | 7.63 | 7.63 | 58,277,695 |
May 8, 2025 | 7.66 | 8.03 | 7.61 | 7.79 | 7.79 | 87,397,845 |
May 7, 2025 | 7.68 | 7.88 | 7.51 | 7.76 | 7.76 | 106,988,478 |
May 6, 2025 | 7.42 | 7.57 | 7.30 | 7.57 | 7.57 | 69,024,795 |
Apr 30, 2025 | 7.01 | 7.32 | 6.99 | 7.26 | 7.26 | 57,097,100 |
Apr 29, 2025 | 6.80 | 6.98 | 6.79 | 6.94 | 6.94 | 29,859,685 |
Apr 28, 2025 | 7.01 | 7.02 | 6.80 | 6.81 | 6.81 | 33,584,300 |
Apr 25, 2025 | 7.01 | 7.12 | 6.92 | 7.02 | 7.02 | 41,458,421 |
Apr 24, 2025 | 7.16 | 7.22 | 6.98 | 6.98 | 6.98 | 60,953,600 |
Apr 23, 2025 | 6.87 | 7.27 | 6.87 | 7.17 | 7.17 | 98,381,785 |
Apr 22, 2025 | 6.82 | 6.89 | 6.76 | 6.83 | 6.83 | 29,931,296 |
Apr 21, 2025 | 6.68 | 6.87 | 6.63 | 6.85 | 6.85 | 30,988,000 |
Apr 18, 2025 | 6.66 | 6.76 | 6.57 | 6.71 | 6.71 | 27,060,015 |
Apr 17, 2025 | 6.65 | 6.80 | 6.63 | 6.68 | 6.68 | 29,191,700 |
Apr 16, 2025 | 6.86 | 6.94 | 6.61 | 6.72 | 6.72 | 45,380,100 |
Apr 15, 2025 | 6.90 | 6.98 | 6.80 | 6.92 | 6.92 | 44,186,800 |
Apr 14, 2025 | 6.85 | 6.99 | 6.83 | 6.88 | 6.88 | 50,068,700 |
Apr 11, 2025 | 6.55 | 6.81 | 6.53 | 6.75 | 6.75 | 57,613,400 |
Apr 10, 2025 | 6.65 | 6.84 | 6.60 | 6.65 | 6.65 | 71,054,081 |
Apr 9, 2025 | 6.25 | 6.63 | 5.73 | 6.53 | 6.53 | 87,516,570 |
Apr 8, 2025 | 6.33 | 6.49 | 6.02 | 6.20 | 6.20 | 85,032,515 |
Apr 7, 2025 | 6.79 | 6.92 | 6.65 | 6.65 | 6.65 | 21,930,300 |
Apr 3, 2025 | 7.49 | 7.63 | 7.34 | 7.39 | 7.39 | 54,229,471 |
Apr 2, 2025 | 7.65 | 7.74 | 7.55 | 7.62 | 7.62 | 52,790,943 |
Apr 1, 2025 | 7.67 | 7.80 | 7.57 | 7.62 | 7.62 | 59,846,643 |
Mar 31, 2025 | 7.77 | 7.86 | 7.42 | 7.66 | 7.66 | 90,452,999 |
Mar 28, 2025 | 7.84 | 8.28 | 7.83 | 7.93 | 7.93 | 99,671,069 |
Mar 27, 2025 | 8.40 | 8.47 | 7.89 | 7.89 | 7.89 | 128,594,955 |
Mar 26, 2025 | 8.22 | 8.78 | 8.13 | 8.34 | 8.34 | 175,334,313 |
Mar 25, 2025 | 9.07 | 9.45 | 8.81 | 8.81 | 8.81 | 159,346,707 |
Mar 24, 2025 | 10.40 | 10.52 | 9.79 | 9.79 | 9.79 | 59,418,315 |
Mar 21, 2025 | 10.88 | 10.88 | 10.18 | 10.88 | 10.88 | 341,355,435 |
Mar 20, 2025 | 9.50 | 9.89 | 9.49 | 9.89 | 9.89 | 44,764,413 |
Mar 19, 2025 | 8.17 | 8.99 | 7.95 | 8.99 | 8.99 | 178,963,996 |
Mar 18, 2025 | 7.80 | 8.17 | 7.80 | 8.17 | 8.17 | 110,877,216 |
Mar 17, 2025 | 7.65 | 7.93 | 7.53 | 7.78 | 7.78 | 89,289,667 |
Mar 14, 2025 | 7.48 | 7.53 | 7.31 | 7.50 | 7.50 | 58,116,481 |
Mar 13, 2025 | 7.72 | 7.85 | 7.36 | 7.48 | 7.48 | 114,164,626 |
Mar 12, 2025 | 7.10 | 7.77 | 7.10 | 7.77 | 7.77 | 53,932,397 |
Mar 11, 2025 | 6.97 | 7.06 | 6.94 | 7.06 | 7.06 | 29,104,400 |
Mar 10, 2025 | 7.17 | 7.18 | 7.03 | 7.08 | 7.08 | 29,843,847 |
Mar 7, 2025 | 7.17 | 7.30 | 7.05 | 7.13 | 7.13 | 44,713,573 |
Mar 6, 2025 | 7.14 | 7.30 | 7.10 | 7.22 | 7.22 | 49,908,319 |
Mar 5, 2025 | 7.14 | 7.19 | 7.02 | 7.16 | 7.16 | 45,678,100 |
Mar 4, 2025 | 6.88 | 7.21 | 6.88 | 7.16 | 7.16 | 69,683,102 |
Mar 3, 2025 | 7.53 | 7.72 | 6.89 | 6.99 | 6.99 | 117,448,838 |
Feb 28, 2025 | 8.38 | 8.58 | 7.56 | 7.56 | 7.56 | 190,591,512 |
Feb 27, 2025 | 7.30 | 7.99 | 7.30 | 7.99 | 7.99 | 55,231,302 |
Feb 26, 2025 | 7.15 | 7.35 | 7.14 | 7.26 | 7.26 | 37,867,042 |
Feb 25, 2025 | 7.21 | 7.29 | 7.12 | 7.15 | 7.15 | 36,322,034 |
Feb 24, 2025 | 7.20 | 7.37 | 7.15 | 7.31 | 7.31 | 50,768,100 |
Feb 21, 2025 | 7.23 | 7.30 | 7.15 | 7.22 | 7.22 | 45,445,858 |
Feb 20, 2025 | 7.25 | 7.35 | 7.15 | 7.24 | 7.24 | 48,626,672 |
Feb 19, 2025 | 6.91 | 7.43 | 6.91 | 7.25 | 7.25 | 67,223,961 |
Feb 18, 2025 | 7.11 | 7.20 | 6.91 | 6.91 | 6.91 | 41,306,793 |
Feb 17, 2025 | 7.18 | 7.35 | 7.08 | 7.17 | 7.17 | 67,313,375 |
Feb 14, 2025 | 6.94 | 7.27 | 6.85 | 7.17 | 7.17 | 68,119,100 |
Feb 13, 2025 | 6.91 | 7.08 | 6.72 | 6.98 | 6.98 | 53,266,040 |
Feb 12, 2025 | 6.85 | 6.97 | 6.81 | 6.89 | 6.89 | 35,924,400 |
Feb 11, 2025 | 6.96 | 7.19 | 6.85 | 6.91 | 6.91 | 39,815,039 |
Feb 10, 2025 | 7.03 | 7.09 | 6.83 | 6.96 | 6.96 | 41,259,600 |
Feb 7, 2025 | 6.82 | 7.20 | 6.80 | 7.03 | 7.03 | 71,763,207 |
Feb 6, 2025 | 6.45 | 6.86 | 6.45 | 6.85 | 6.85 | 66,293,816 |
Feb 5, 2025 | 6.26 | 6.80 | 6.22 | 6.54 | 6.54 | 62,835,373 |
Jan 27, 2025 | 6.29 | 6.35 | 6.17 | 6.18 | 6.18 | 10,094,900 |
Jan 24, 2025 | 6.21 | 6.29 | 6.21 | 6.28 | 6.28 | 9,431,700 |
Jan 23, 2025 | 6.30 | 6.38 | 6.23 | 6.23 | 6.23 | 12,045,615 |
Jan 22, 2025 | 6.25 | 6.28 | 6.21 | 6.24 | 6.24 | 7,933,339 |
Jan 21, 2025 | 6.35 | 6.36 | 6.22 | 6.29 | 6.29 | 8,955,000 |
Jan 20, 2025 | 6.30 | 6.35 | 6.25 | 6.31 | 6.31 | 11,096,100 |
Jan 17, 2025 | 6.24 | 6.30 | 6.18 | 6.25 | 6.25 | 8,477,500 |
Jan 16, 2025 | 6.31 | 6.35 | 6.21 | 6.29 | 6.29 | 13,863,739 |
Jan 15, 2025 | 6.30 | 6.31 | 6.20 | 6.22 | 6.22 | 10,917,800 |
Jan 14, 2025 | 6.01 | 6.28 | 6.00 | 6.27 | 6.27 | 17,466,500 |
Jan 13, 2025 | 5.88 | 6.00 | 5.76 | 5.98 | 5.98 | 10,282,550 |
Jan 10, 2025 | 6.08 | 6.17 | 5.94 | 5.95 | 5.95 | 13,365,882 |
Jan 9, 2025 | 6.02 | 6.16 | 5.98 | 6.10 | 6.10 | 13,770,886 |
Jan 8, 2025 | 6.03 | 6.07 | 5.82 | 6.03 | 6.03 | 14,958,070 |
Jan 7, 2025 | 5.93 | 6.09 | 5.92 | 6.09 | 6.09 | 10,787,423 |
Jan 6, 2025 | 5.90 | 5.99 | 5.72 | 5.91 | 5.91 | 12,412,400 |
Jan 3, 2025 | 6.22 | 6.27 | 5.90 | 5.91 | 5.91 | 18,240,772 |
Jan 2, 2025 | 6.41 | 6.48 | 6.12 | 6.20 | 6.20 | 19,740,782 |
Dec 31, 2024 | 6.60 | 6.78 | 6.44 | 6.45 | 6.45 | 19,431,300 |
Dec 30, 2024 | 6.48 | 6.66 | 6.36 | 6.60 | 6.60 | 20,136,700 |
Dec 27, 2024 | 6.51 | 6.59 | 6.46 | 6.52 | 6.52 | 12,152,749 |
Dec 26, 2024 | 6.32 | 6.52 | 6.28 | 6.47 | 6.47 | 15,430,901 |
Dec 25, 2024 | 6.41 | 6.46 | 6.18 | 6.34 | 6.34 | 19,133,601 |
Dec 24, 2024 | 6.39 | 6.52 | 6.32 | 6.44 | 6.44 | 14,467,900 |
Dec 23, 2024 | 6.79 | 6.83 | 6.25 | 6.30 | 6.30 | 27,701,800 |
Dec 20, 2024 | 6.66 | 6.83 | 6.64 | 6.79 | 6.79 | 16,562,695 |
Dec 19, 2024 | 6.57 | 6.73 | 6.52 | 6.71 | 6.71 | 17,392,200 |
Dec 18, 2024 | 6.56 | 6.70 | 6.48 | 6.63 | 6.63 | 16,374,795 |
Dec 17, 2024 | 6.82 | 6.87 | 6.55 | 6.56 | 6.56 | 22,039,100 |
Dec 16, 2024 | 6.93 | 7.00 | 6.82 | 6.87 | 6.87 | 20,650,818 |
Dec 13, 2024 | 7.12 | 7.16 | 6.96 | 6.97 | 6.97 | 28,088,161 |
Dec 12, 2024 | 7.17 | 7.25 | 7.05 | 7.18 | 7.18 | 38,195,515 |
Dec 11, 2024 | 7.16 | 7.25 | 7.14 | 7.20 | 7.20 | 42,438,254 |
Dec 10, 2024 | 7.27 | 7.64 | 7.12 | 7.31 | 7.31 | 76,960,962 |
Dec 9, 2024 | 7.12 | 7.20 | 7.00 | 7.10 | 7.10 | 36,804,620 |
Dec 6, 2024 | 7.01 | 7.29 | 6.86 | 7.16 | 7.16 | 61,555,417 |
Dec 5, 2024 | 6.74 | 6.98 | 6.74 | 6.97 | 6.97 | 32,483,840 |
Dec 4, 2024 | 6.73 | 6.95 | 6.71 | 6.79 | 6.79 | 35,711,318 |
Dec 3, 2024 | 6.71 | 6.81 | 6.64 | 6.79 | 6.79 | 29,128,264 |
Dec 2, 2024 | 6.58 | 6.73 | 6.55 | 6.70 | 6.70 | 26,511,686 |
Nov 29, 2024 | 6.39 | 6.55 | 6.31 | 6.53 | 6.53 | 20,225,295 |
Nov 28, 2024 | 6.40 | 6.51 | 6.39 | 6.41 | 6.41 | 15,390,000 |
Nov 27, 2024 | 6.35 | 6.43 | 6.17 | 6.43 | 6.43 | 19,255,660 |
Nov 26, 2024 | 6.49 | 6.55 | 6.36 | 6.37 | 6.37 | 18,249,602 |
Nov 25, 2024 | 6.51 | 6.55 | 6.30 | 6.49 | 6.49 | 22,567,800 |
Nov 22, 2024 | 6.83 | 6.93 | 6.44 | 6.47 | 6.47 | 37,894,020 |
Nov 21, 2024 | 6.65 | 7.08 | 6.55 | 6.93 | 6.93 | 40,489,502 |
Nov 20, 2024 | 6.50 | 6.74 | 6.45 | 6.68 | 6.68 | 34,464,793 |
Nov 19, 2024 | 6.35 | 6.54 | 6.28 | 6.54 | 6.54 | 35,066,678 |
Nov 18, 2024 | 7.12 | 7.16 | 6.44 | 6.44 | 6.44 | 58,709,174 |
Nov 15, 2024 | 7.30 | 7.31 | 7.09 | 7.15 | 7.15 | 63,095,798 |
Nov 14, 2024 | 7.00 | 7.64 | 6.91 | 7.42 | 7.42 | 110,461,422 |
Nov 13, 2024 | 6.90 | 7.03 | 6.84 | 7.00 | 7.00 | 33,794,872 |
Nov 12, 2024 | 7.08 | 7.09 | 6.84 | 6.94 | 6.94 | 43,848,744 |
Nov 11, 2024 | 6.85 | 7.05 | 6.82 | 7.05 | 7.05 | 47,450,847 |
Nov 8, 2024 | 6.98 | 7.02 | 6.83 | 6.89 | 6.89 | 44,215,678 |
Nov 7, 2024 | 6.78 | 6.99 | 6.72 | 6.96 | 6.96 | 43,854,292 |
Nov 6, 2024 | 7.09 | 7.12 | 6.85 | 6.88 | 6.88 | 66,125,332 |
Nov 5, 2024 | 7.05 | 7.16 | 6.96 | 7.10 | 7.10 | 69,757,590 |
Nov 4, 2024 | 6.69 | 7.28 | 6.69 | 7.08 | 7.08 | 65,635,831 |
Nov 1, 2024 | 7.61 | 7.97 | 6.99 | 6.99 | 6.99 | 101,933,065 |
Oct 31, 2024 | 8.00 | 8.45 | 7.65 | 7.77 | 7.77 | 164,630,287 |
Oct 30, 2024 | 6.73 | 7.68 | 6.73 | 7.68 | 7.68 | 103,170,475 |
Oct 29, 2024 | 7.79 | 7.79 | 6.98 | 6.98 | 6.98 | 182,541,376 |
Oct 28, 2024 | 7.08 | 7.08 | 6.81 | 7.08 | 7.08 | 64,422,706 |
Oct 25, 2024 | 6.22 | 6.53 | 6.22 | 6.44 | 6.44 | 75,416,243 |
Oct 24, 2024 | 6.30 | 6.30 | 6.03 | 6.14 | 6.14 | 53,830,749 |
Oct 23, 2024 | 5.94 | 6.38 | 5.86 | 6.16 | 6.16 | 68,490,106 |
Oct 22, 2024 | 5.89 | 6.08 | 5.82 | 5.95 | 5.95 | 41,372,621 |
Oct 21, 2024 | 5.75 | 5.89 | 5.67 | 5.89 | 5.89 | 45,232,951 |
Oct 18, 2024 | 5.58 | 5.84 | 5.52 | 5.76 | 5.76 | 45,396,144 |
Oct 17, 2024 | 5.48 | 5.74 | 5.47 | 5.56 | 5.56 | 32,265,300 |
Oct 16, 2024 | 5.40 | 5.51 | 5.38 | 5.45 | 5.45 | 16,059,700 |
Oct 15, 2024 | 5.50 | 5.75 | 5.46 | 5.47 | 5.47 | 24,152,695 |
Oct 14, 2024 | 5.40 | 5.54 | 5.37 | 5.54 | 5.54 | 16,681,109 |
Oct 11, 2024 | 5.57 | 5.58 | 5.34 | 5.40 | 5.40 | 21,998,680 |
Oct 10, 2024 | 5.66 | 5.78 | 5.56 | 5.61 | 5.61 | 25,274,126 |
Oct 9, 2024 | 6.00 | 6.00 | 5.57 | 5.57 | 5.57 | 40,520,689 |
Oct 8, 2024 | 6.51 | 6.54 | 5.85 | 6.19 | 6.19 | 77,252,946 |
Sep 30, 2024 | 5.65 | 5.98 | 5.53 | 5.95 | 5.95 | 68,128,246 |
Sep 27, 2024 | 5.21 | 5.70 | 5.16 | 5.49 | 5.49 | 51,098,974 |
Sep 26, 2024 | 5.04 | 5.18 | 5.04 | 5.18 | 5.18 | 18,351,535 |
Sep 25, 2024 | 5.05 | 5.15 | 5.03 | 5.06 | 5.06 | 22,329,400 |
Sep 24, 2024 | 4.89 | 5.02 | 4.86 | 5.02 | 5.02 | 15,560,925 |
Sep 23, 2024 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | 7,612,502 |
Sep 20, 2024 | 4.91 | 4.97 | 4.86 | 4.90 | 4.90 | 9,498,426 |
Sep 19, 2024 | 4.85 | 4.94 | 4.82 | 4.93 | 4.93 | 12,095,708 |
Sep 18, 2024 | 4.92 | 4.95 | 4.79 | 4.84 | 4.84 | 14,319,691 |
Sep 13, 2024 | 4.95 | 5.06 | 4.93 | 5.00 | 5.00 | 17,473,073 |
Sep 12, 2024 | 4.86 | 5.04 | 4.86 | 4.95 | 4.95 | 15,037,565 |
Sep 11, 2024 | 4.92 | 4.93 | 4.83 | 4.85 | 4.85 | 8,071,600 |
Sep 10, 2024 | 4.92 | 4.95 | 4.83 | 4.95 | 4.95 | 9,322,232 |
Sep 9, 2024 | 4.89 | 4.95 | 4.86 | 4.91 | 4.91 | 9,279,800 |
Sep 6, 2024 | 5.01 | 5.05 | 4.91 | 4.92 | 4.92 | 12,952,700 |
Sep 5, 2024 | 5.03 | 5.09 | 4.97 | 5.02 | 5.02 | 14,926,773 |
Sep 4, 2024 | 5.11 | 5.15 | 5.02 | 5.03 | 5.03 | 25,066,900 |
Sep 3, 2024 | 5.10 | 5.30 | 5.02 | 5.20 | 5.20 | 36,274,690 |
Sep 2, 2024 | 5.04 | 5.45 | 5.04 | 5.10 | 5.10 | 42,444,636 |
Aug 30, 2024 | 4.99 | 5.15 | 4.96 | 5.06 | 5.06 | 24,722,318 |
Aug 29, 2024 | 4.87 | 4.97 | 4.81 | 4.97 | 4.97 | 12,686,369 |
Aug 28, 2024 | 4.91 | 4.94 | 4.84 | 4.87 | 4.87 | 9,949,200 |
Aug 27, 2024 | 4.88 | 4.93 | 4.81 | 4.90 | 4.90 | 14,223,691 |
Aug 26, 2024 | 4.86 | 4.91 | 4.83 | 4.88 | 4.88 | 11,078,882 |
Aug 23, 2024 | 4.73 | 4.88 | 4.69 | 4.86 | 4.86 | 15,723,243 |
Aug 22, 2024 | 4.75 | 4.84 | 4.72 | 4.74 | 4.74 | 11,975,191 |
Aug 21, 2024 | 4.71 | 4.77 | 4.70 | 4.72 | 4.72 | 5,632,592 |
Aug 20, 2024 | 4.81 | 4.84 | 4.70 | 4.73 | 4.73 | 9,319,793 |
Aug 19, 2024 | 4.92 | 4.92 | 4.80 | 4.82 | 4.82 | 16,282,600 |
Aug 16, 2024 | 4.82 | 5.02 | 4.80 | 4.98 | 4.98 | 14,775,369 |
Aug 15, 2024 | 4.73 | 4.88 | 4.67 | 4.84 | 4.84 | 10,116,940 |
Aug 14, 2024 | 4.71 | 4.75 | 4.69 | 4.72 | 4.72 | 4,141,200 |
Aug 13, 2024 | 4.68 | 4.71 | 4.63 | 4.71 | 4.71 | 4,140,500 |
Aug 12, 2024 | 4.70 | 4.73 | 4.64 | 4.68 | 4.68 | 5,328,000 |
Aug 9, 2024 | 4.80 | 4.82 | 4.71 | 4.72 | 4.72 | 4,642,745 |
Aug 8, 2024 | 4.77 | 4.80 | 4.69 | 4.76 | 4.76 | 6,566,600 |
Aug 7, 2024 | 4.76 | 4.84 | 4.75 | 4.80 | 4.80 | 5,924,000 |
Aug 6, 2024 | 4.77 | 4.83 | 4.72 | 4.77 | 4.77 | 7,276,673 |
Aug 5, 2024 | 4.86 | 4.94 | 4.73 | 4.73 | 4.73 | 9,054,300 |
Aug 2, 2024 | 4.95 | 5.00 | 4.89 | 4.91 | 4.91 | 7,067,800 |
Aug 1, 2024 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | 10,545,200 |
Jul 31, 2024 | 4.85 | 4.98 | 4.82 | 4.96 | 4.96 | 11,222,200 |
Jul 30, 2024 | 4.80 | 4.85 | 4.73 | 4.82 | 4.82 | 6,413,500 |
Jul 29, 2024 | 4.78 | 4.87 | 4.70 | 4.81 | 4.81 | 8,110,091 |
Jul 26, 2024 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 9,747,400 |
Jul 25, 2024 | 4.59 | 4.67 | 4.54 | 4.63 | 4.63 | 5,461,048 |
Jul 24, 2024 | 4.66 | 4.73 | 4.58 | 4.60 | 4.60 | 7,838,200 |
Jul 23, 2024 | 4.73 | 4.80 | 4.69 | 4.69 | 4.69 | 7,142,700 |
Jul 22, 2024 | 4.70 | 4.79 | 4.68 | 4.75 | 4.75 | 6,393,500 |
Jul 19, 2024 | 4.66 | 4.87 | 4.65 | 4.75 | 4.75 | 10,419,600 |
Jul 18, 2024 | 4.71 | 4.72 | 4.59 | 4.68 | 4.68 | 8,603,400 |
Jul 17, 2024 | 4.83 | 4.84 | 4.73 | 4.73 | 4.73 | 7,468,300 |
Jul 16, 2024 | 4.88 | 4.88 | 4.80 | 4.85 | 4.85 | 7,204,800 |
Jul 15, 2024 | 4.97 | 4.97 | 4.85 | 4.87 | 4.87 | 6,487,700 |
Jul 12, 2024 | 4.94 | 5.00 | 4.93 | 4.95 | 4.95 | 7,866,100 |
Jul 11, 2024 | 4.88 | 4.95 | 4.87 | 4.95 | 4.95 | 10,738,990 |
Jul 10, 2024 | 4.77 | 4.87 | 4.76 | 4.79 | 4.79 | 8,683,987 |
Jul 9, 2024 | 0.1 Dividend | |||||
Jul 9, 2024 | 4.71 | 4.81 | 4.60 | 4.80 | 4.80 | 11,483,957 |
Jul 8, 2024 | 4.92 | 4.93 | 4.75 | 4.78 | 4.68 | 13,194,600 |
Jul 5, 2024 | 4.82 | 5.09 | 4.73 | 4.96 | 4.86 | 14,026,499 |
Jul 4, 2024 | 4.93 | 4.97 | 4.79 | 4.81 | 4.71 | 8,143,604 |
Jul 3, 2024 | 5.00 | 5.05 | 4.92 | 4.93 | 4.83 | 7,460,800 |
Jul 2, 2024 | 5.02 | 5.08 | 4.99 | 5.01 | 4.91 | 8,480,600 |
Jul 1, 2024 | 4.92 | 5.02 | 4.89 | 5.02 | 4.91 | 9,729,500 |
Jun 28, 2024 | 4.86 | 4.99 | 4.84 | 4.93 | 4.83 | 8,819,531 |
Jun 27, 2024 | 5.03 | 5.05 | 4.88 | 4.89 | 4.79 | 10,418,600 |
Jun 26, 2024 | 4.84 | 5.04 | 4.79 | 5.03 | 4.92 | 12,049,895 |
Jun 25, 2024 | 4.83 | 4.92 | 4.78 | 4.84 | 4.74 | 12,429,174 |
Jun 24, 2024 | 4.93 | 4.98 | 4.74 | 4.78 | 4.68 | 15,316,126 |
Jun 21, 2024 | 5.02 | 5.10 | 4.96 | 5.03 | 4.92 | 11,685,500 |
Jun 20, 2024 | 5.20 | 5.32 | 5.07 | 5.07 | 4.96 | 21,521,100 |
Jun 19, 2024 | 5.16 | 5.55 | 5.12 | 5.30 | 5.19 | 27,328,289 |
Jun 18, 2024 | 5.01 | 5.14 | 5.00 | 5.14 | 5.03 | 9,711,187 |
Jun 17, 2024 | 5.07 | 5.11 | 4.98 | 5.01 | 4.91 | 8,496,700 |
Jun 14, 2024 | 5.05 | 5.10 | 4.99 | 5.08 | 4.97 | 6,315,400 |
Jun 13, 2024 | 5.10 | 5.14 | 5.05 | 5.06 | 4.95 | 5,977,900 |