Shenzhen - Delayed Quote CNY
Guangzhou Pearl River Piano Group Co.,Ltd (002678.SZ)
4.2900
+0.0700
+(1.66%)
At close: April 30 at 3:04:57 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 30, 2025 | 4.2600 | 4.5700 | 4.2400 | 4.2900 | 4.2900 | 10,872,410 |
| Apr 29, 2025 | 4.1700 | 4.3100 | 4.1500 | 4.2200 | 4.2200 | 9,559,470 |
| Apr 28, 2025 | 4.4000 | 4.4100 | 4.1700 | 4.1700 | 4.1700 | 10,184,745 |
| Apr 25, 2025 | 4.4600 | 4.5800 | 4.2900 | 4.3600 | 4.3600 | 20,111,470 |
| Apr 24, 2025 | 4.6800 | 4.8000 | 4.3900 | 4.4900 | 4.4900 | 27,859,890 |
| Apr 23, 2025 | 4.5800 | 4.9600 | 4.5600 | 4.7800 | 4.7800 | 42,489,240 |
| Apr 22, 2025 | 4.4200 | 4.8400 | 4.3500 | 4.8400 | 4.8400 | 36,142,573 |
| Apr 21, 2025 | 4.2900 | 4.4500 | 4.2400 | 4.4000 | 4.4000 | 3,354,800 |
| Apr 18, 2025 | 4.3300 | 4.3700 | 4.2200 | 4.2700 | 4.2700 | 2,445,453 |
| Apr 17, 2025 | 4.2200 | 4.3600 | 4.2100 | 4.3300 | 4.3300 | 3,524,365 |
| Apr 16, 2025 | 4.3600 | 4.3800 | 4.1700 | 4.2500 | 4.2500 | 3,712,320 |
| Apr 15, 2025 | 4.4000 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 3,832,150 |
| Apr 14, 2025 | 4.2200 | 4.4000 | 4.2200 | 4.3200 | 4.3200 | 4,861,840 |
| Apr 11, 2025 | 4.1500 | 4.2400 | 4.1000 | 4.2000 | 4.2000 | 4,095,595 |
| Apr 10, 2025 | 4.0500 | 4.3000 | 4.0300 | 4.1700 | 4.1700 | 7,077,511 |
| Apr 9, 2025 | 3.8200 | 4.0200 | 3.6600 | 4.0000 | 4.0000 | 8,681,341 |
| Apr 8, 2025 | 3.8800 | 4.1200 | 3.7600 | 3.8800 | 3.8800 | 8,876,360 |
| Apr 7, 2025 | 4.2800 | 4.2800 | 3.9700 | 3.9700 | 3.9700 | 4,877,670 |
| Apr 3, 2025 | 4.3500 | 4.4400 | 4.3400 | 4.4100 | 4.4100 | 2,426,745 |
| Apr 2, 2025 | 4.4000 | 4.4200 | 4.3700 | 4.3900 | 4.3900 | 2,450,700 |
| Apr 1, 2025 | 4.3700 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 2,835,180 |
| Mar 31, 2025 | 4.4500 | 4.4600 | 4.3200 | 4.3500 | 4.3500 | 4,001,730 |
| Mar 28, 2025 | 4.6500 | 4.6500 | 4.4500 | 4.4600 | 4.4600 | 5,727,480 |
| Mar 27, 2025 | 4.6100 | 4.7000 | 4.5600 | 4.6200 | 4.6200 | 5,586,000 |
| Mar 26, 2025 | 4.4600 | 4.6800 | 4.4600 | 4.6400 | 4.6400 | 8,086,530 |
| Mar 25, 2025 | 4.6000 | 4.6000 | 4.4200 | 4.5200 | 4.5200 | 15,605,173 |
| Mar 24, 2025 | 4.7400 | 4.8000 | 4.4900 | 4.5700 | 4.5700 | 8,674,300 |
| Mar 21, 2025 | 4.7800 | 4.8300 | 4.7100 | 4.7400 | 4.7400 | 5,316,790 |
| Mar 20, 2025 | 4.8500 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 5,290,030 |
| Mar 19, 2025 | 4.8800 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 5,739,670 |
| Mar 18, 2025 | 4.9500 | 4.9800 | 4.8400 | 4.8700 | 4.8700 | 8,047,742 |
| Mar 17, 2025 | 5.0700 | 5.0900 | 4.8900 | 4.9500 | 4.9500 | 18,549,991 |
| Mar 14, 2025 | 4.6300 | 5.0800 | 4.6200 | 5.0800 | 5.0800 | 13,798,791 |
| Mar 13, 2025 | 4.6700 | 4.6900 | 4.5500 | 4.6200 | 4.6200 | 5,808,550 |
| Mar 12, 2025 | 4.6900 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 4,872,020 |
| Mar 11, 2025 | 4.6300 | 4.7500 | 4.6000 | 4.6900 | 4.6900 | 7,168,970 |
| Mar 10, 2025 | 4.5900 | 4.6800 | 4.4800 | 4.6700 | 4.6700 | 7,916,901 |
| Mar 7, 2025 | 4.6500 | 4.7000 | 4.5600 | 4.5900 | 4.5900 | 3,919,300 |
| Mar 6, 2025 | 4.6400 | 4.6900 | 4.5500 | 4.6500 | 4.6500 | 4,787,450 |
| Mar 5, 2025 | 4.8300 | 4.8400 | 4.5700 | 4.6200 | 4.6200 | 7,819,160 |
| Mar 4, 2025 | 4.7800 | 4.9800 | 4.7300 | 4.8300 | 4.8300 | 8,470,981 |
| Mar 3, 2025 | 4.6700 | 4.8300 | 4.6100 | 4.7900 | 4.7900 | 8,951,470 |
| Feb 28, 2025 | 4.7100 | 4.9300 | 4.6000 | 4.6400 | 4.6400 | 7,693,063 |
| Feb 27, 2025 | 4.7300 | 4.7500 | 4.6400 | 4.7200 | 4.7200 | 3,732,261 |
| Feb 26, 2025 | 4.6300 | 4.7500 | 4.5800 | 4.7200 | 4.7200 | 7,030,940 |
| Feb 25, 2025 | 4.6200 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 3,560,830 |
| Feb 24, 2025 | 4.6400 | 4.7400 | 4.5800 | 4.6200 | 4.6200 | 4,819,762 |
| Feb 21, 2025 | 4.6800 | 4.6800 | 4.5300 | 4.6200 | 4.6200 | 4,201,651 |
| Feb 20, 2025 | 4.5700 | 4.6700 | 4.5400 | 4.6600 | 4.6600 | 4,279,020 |
| Feb 19, 2025 | 4.4700 | 4.5600 | 4.4700 | 4.5400 | 4.5400 | 3,922,030 |
| Feb 18, 2025 | 4.7000 | 4.7400 | 4.4700 | 4.5000 | 4.5000 | 4,632,130 |
| Feb 17, 2025 | 4.6500 | 4.7600 | 4.6100 | 4.7000 | 4.7000 | 4,787,169 |
| Feb 14, 2025 | 4.6200 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 3,974,290 |
| Feb 13, 2025 | 4.6200 | 4.6600 | 4.5800 | 4.6200 | 4.6200 | 4,067,600 |
| Feb 12, 2025 | 4.7000 | 4.7200 | 4.5500 | 4.6300 | 4.6300 | 5,469,060 |
| Feb 11, 2025 | 4.7500 | 4.7700 | 4.6300 | 4.7100 | 4.7100 | 6,899,990 |
| Feb 10, 2025 | 4.5400 | 4.7500 | 4.5300 | 4.7500 | 4.7500 | 8,158,587 |
| Feb 7, 2025 | 4.5700 | 4.6500 | 4.4800 | 4.5300 | 4.5300 | 10,311,620 |
| Feb 6, 2025 | 4.5000 | 4.7500 | 4.4700 | 4.5600 | 4.5600 | 13,858,630 |
| Feb 5, 2025 | 4.4100 | 4.5600 | 4.3300 | 4.5400 | 4.5400 | 8,845,945 |
| Jan 27, 2025 | 4.3200 | 4.4500 | 4.2000 | 4.3500 | 4.3500 | 10,308,904 |
| Jan 24, 2025 | 4.2100 | 4.6800 | 4.1900 | 4.3400 | 4.3400 | 19,825,499 |
| Jan 23, 2025 | 4.2200 | 4.3700 | 4.2100 | 4.2500 | 4.2500 | 5,324,010 |
| Jan 22, 2025 | 4.2400 | 4.2500 | 4.1600 | 4.2100 | 4.2100 | 4,569,140 |
| Jan 21, 2025 | 4.4400 | 4.4500 | 4.2500 | 4.2700 | 4.2700 | 5,181,340 |
| Jan 20, 2025 | 4.3700 | 4.4700 | 4.2500 | 4.4000 | 4.4000 | 6,549,860 |
| Jan 17, 2025 | 4.4800 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 7,809,920 |
| Jan 16, 2025 | 4.4700 | 4.7000 | 4.3900 | 4.5000 | 4.5000 | 12,227,940 |
| Jan 15, 2025 | 4.3900 | 4.5300 | 4.3300 | 4.5000 | 4.5000 | 7,281,831 |
| Jan 14, 2025 | 4.1400 | 4.3800 | 4.1200 | 4.3800 | 4.3800 | 5,884,219 |
| Jan 13, 2025 | 4.1000 | 4.1500 | 3.9800 | 4.1400 | 4.1400 | 6,459,618 |
| Jan 10, 2025 | 4.4500 | 4.5300 | 4.1700 | 4.1700 | 4.1700 | 10,697,080 |
| Jan 9, 2025 | 4.5500 | 4.8500 | 4.4600 | 4.4900 | 4.4900 | 16,969,838 |
| Jan 8, 2025 | 4.4800 | 4.7300 | 4.4300 | 4.5900 | 4.5900 | 9,673,028 |
| Jan 7, 2025 | 4.4500 | 4.8000 | 4.3800 | 4.5000 | 4.5000 | 11,671,270 |
| Jan 6, 2025 | 4.2600 | 4.4300 | 4.0600 | 4.4200 | 4.4200 | 8,391,930 |
| Jan 3, 2025 | 4.5400 | 4.5500 | 4.2600 | 4.2800 | 4.2800 | 4,727,590 |
| Jan 2, 2025 | 4.4400 | 4.7000 | 4.4400 | 4.5100 | 4.5100 | 6,230,101 |
| Dec 31, 2024 | 4.5400 | 4.6200 | 4.4500 | 4.4700 | 4.4700 | 4,554,760 |
| Dec 30, 2024 | 4.6700 | 4.6700 | 4.4300 | 4.5400 | 4.5400 | 6,799,901 |
| Dec 27, 2024 | 4.6200 | 4.7500 | 4.5800 | 4.6400 | 4.6400 | 4,861,845 |
| Dec 26, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.6200 | 4.6200 | 3,748,770 |
| Dec 25, 2024 | 4.8000 | 4.8000 | 4.5700 | 4.6200 | 4.6200 | 5,926,576 |
| Dec 24, 2024 | 4.8800 | 4.9300 | 4.6700 | 4.8000 | 4.8000 | 7,130,577 |
| Dec 23, 2024 | 5.2900 | 5.3000 | 4.8600 | 4.9000 | 4.9000 | 10,124,651 |
| Dec 20, 2024 | 5.3000 | 5.3500 | 5.2300 | 5.2900 | 5.2900 | 5,904,670 |
| Dec 19, 2024 | 5.3000 | 5.4500 | 5.1300 | 5.2600 | 5.2600 | 9,080,903 |
| Dec 18, 2024 | 5.3700 | 5.4200 | 5.2000 | 5.3400 | 5.3400 | 6,639,584 |
| Dec 17, 2024 | 5.7500 | 5.7500 | 5.2700 | 5.3700 | 5.3700 | 12,763,481 |
| Dec 16, 2024 | 5.8100 | 5.8900 | 5.6600 | 5.7200 | 5.7200 | 10,395,484 |
| Dec 13, 2024 | 5.6800 | 5.8300 | 5.6200 | 5.7400 | 5.7400 | 9,411,070 |
| Dec 12, 2024 | 5.6000 | 5.7100 | 5.5400 | 5.6900 | 5.6900 | 6,948,980 |
| Dec 11, 2024 | 5.5300 | 5.6900 | 5.5000 | 5.6000 | 5.6000 | 9,507,967 |
| Dec 10, 2024 | 5.4700 | 5.5800 | 5.3900 | 5.5800 | 5.5800 | 12,780,230 |
| Dec 9, 2024 | 5.4300 | 5.4500 | 5.2400 | 5.3700 | 5.3700 | 7,404,411 |
| Dec 6, 2024 | 5.2600 | 5.5700 | 5.2500 | 5.4500 | 5.4500 | 8,824,313 |
| Dec 5, 2024 | 5.2600 | 5.4000 | 5.2100 | 5.2900 | 5.2900 | 7,588,010 |
| Dec 4, 2024 | 5.2800 | 5.5300 | 5.2000 | 5.2800 | 5.2800 | 11,128,490 |
| Dec 3, 2024 | 5.2000 | 5.5500 | 5.1800 | 5.3000 | 5.3000 | 17,708,640 |
| Dec 2, 2024 | 5.0700 | 5.2100 | 5.0400 | 5.1200 | 5.1200 | 8,183,825 |
| Nov 29, 2024 | 5.1400 | 5.2200 | 5.0100 | 5.0700 | 5.0700 | 10,466,378 |
| Nov 28, 2024 | 5.0400 | 5.3500 | 5.0400 | 5.1500 | 5.1500 | 18,554,191 |
| Nov 27, 2024 | 4.7700 | 5.1100 | 4.7500 | 5.1000 | 5.1000 | 18,454,939 |
| Nov 26, 2024 | 4.9600 | 5.1000 | 4.7700 | 4.8400 | 4.8400 | 22,008,361 |
| Nov 25, 2024 | 4.6700 | 5.0000 | 4.6500 | 5.0000 | 5.0000 | 10,008,882 |
| Nov 22, 2024 | 4.8200 | 4.9000 | 4.6500 | 4.6700 | 4.6700 | 6,492,620 |
| Nov 21, 2024 | 4.8300 | 4.8800 | 4.8000 | 4.8400 | 4.8400 | 5,907,280 |
| Nov 20, 2024 | 4.7000 | 4.8600 | 4.6700 | 4.8500 | 4.8500 | 6,692,980 |
| Nov 19, 2024 | 4.6800 | 4.7000 | 4.5500 | 4.7000 | 4.7000 | 6,248,517 |
| Nov 18, 2024 | 4.6300 | 4.7000 | 4.4700 | 4.6800 | 4.6800 | 8,507,900 |
| Nov 15, 2024 | 4.6100 | 4.7600 | 4.5900 | 4.6000 | 4.6000 | 5,595,179 |
| Nov 14, 2024 | 4.7500 | 4.7800 | 4.6200 | 4.6500 | 4.6500 | 4,690,660 |
| Nov 13, 2024 | 4.7800 | 4.8300 | 4.6400 | 4.7400 | 4.7400 | 5,665,652 |
| Nov 12, 2024 | 4.8600 | 4.9100 | 4.7600 | 4.8000 | 4.8000 | 8,294,122 |
| Nov 11, 2024 | 4.8500 | 4.9200 | 4.7900 | 4.8600 | 4.8600 | 9,188,071 |
| Nov 8, 2024 | 4.9600 | 4.9900 | 4.8100 | 4.9100 | 4.9100 | 11,739,942 |
| Nov 7, 2024 | 4.7700 | 5.1200 | 4.7200 | 5.0000 | 5.0000 | 20,518,492 |
| Nov 6, 2024 | 4.6300 | 4.8200 | 4.5900 | 4.7800 | 4.7800 | 9,850,505 |
| Nov 5, 2024 | 4.4800 | 4.8000 | 4.4700 | 4.6800 | 4.6800 | 13,776,072 |
| Nov 4, 2024 | 4.4800 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 4,969,650 |
| Nov 1, 2024 | 4.4700 | 4.7400 | 4.3700 | 4.4700 | 4.4700 | 12,774,152 |
| Oct 31, 2024 | 4.4100 | 4.5200 | 4.4000 | 4.4800 | 4.4800 | 6,504,100 |
| Oct 30, 2024 | 4.4500 | 4.5200 | 4.4000 | 4.4500 | 4.4500 | 7,549,900 |
| Oct 29, 2024 | 4.7200 | 4.8300 | 4.4600 | 4.4900 | 4.4900 | 13,150,770 |
| Oct 28, 2024 | 4.4600 | 4.6100 | 4.4500 | 4.5800 | 4.5800 | 13,998,762 |
| Oct 25, 2024 | 4.3600 | 4.5500 | 4.3600 | 4.4500 | 4.4500 | 10,707,416 |
| Oct 24, 2024 | 4.4000 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 9,024,656 |
| Oct 23, 2024 | 4.4400 | 4.4900 | 4.3700 | 4.4000 | 4.4000 | 14,890,786 |
| Oct 22, 2024 | 4.5500 | 4.6500 | 4.4300 | 4.4800 | 4.4800 | 23,467,352 |
| Oct 21, 2024 | 4.6800 | 4.7600 | 4.4000 | 4.7500 | 4.7500 | 34,770,296 |
| Oct 18, 2024 | 4.3300 | 4.7600 | 4.2700 | 4.7600 | 4.7600 | 16,808,971 |
| Oct 17, 2024 | 4.4500 | 4.6400 | 4.3000 | 4.3300 | 4.3300 | 8,778,000 |
| Oct 16, 2024 | 4.2100 | 4.5800 | 4.1800 | 4.4300 | 4.4300 | 10,098,830 |
| Oct 15, 2024 | 4.2500 | 4.3500 | 4.1700 | 4.2500 | 4.2500 | 5,104,050 |
| Oct 14, 2024 | 4.1400 | 4.2700 | 4.0600 | 4.2600 | 4.2600 | 7,168,270 |
| Oct 11, 2024 | 4.2000 | 4.3600 | 4.1300 | 4.1800 | 4.1800 | 8,421,096 |
| Oct 10, 2024 | 4.1200 | 4.3000 | 4.0300 | 4.1600 | 4.1600 | 8,622,436 |
| Oct 9, 2024 | 4.4300 | 4.4600 | 4.0900 | 4.0900 | 4.0900 | 11,868,730 |
| Oct 8, 2024 | 4.7500 | 4.8300 | 4.3200 | 4.5400 | 4.5400 | 20,160,567 |
| Sep 30, 2024 | 4.1900 | 4.4100 | 4.0600 | 4.3900 | 4.3900 | 12,147,552 |
| Sep 27, 2024 | 3.9700 | 4.1300 | 3.9400 | 4.0400 | 4.0400 | 7,765,190 |
| Sep 26, 2024 | 3.7200 | 3.8700 | 3.7200 | 3.8700 | 3.8700 | 4,629,830 |
| Sep 25, 2024 | 3.6900 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 5,903,500 |
| Sep 24, 2024 | 3.5900 | 3.7000 | 3.5700 | 3.6800 | 3.6800 | 6,816,070 |
| Sep 23, 2024 | 3.4500 | 3.6800 | 3.4000 | 3.5900 | 3.5900 | 7,984,211 |
| Sep 20, 2024 | 3.4400 | 3.4700 | 3.4200 | 3.4700 | 3.4700 | 4,017,390 |
| Sep 19, 2024 | 3.3500 | 3.5000 | 3.3300 | 3.4700 | 3.4700 | 5,318,480 |
| Sep 18, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3300 | 3.3300 | 4,422,600 |
| Sep 13, 2024 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 2,909,300 |
| Sep 12, 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 3,518,887 |
| Sep 11, 2024 | 3.6000 | 3.6500 | 3.4700 | 3.5000 | 3.5000 | 5,757,350 |
| Sep 10, 2024 | 3.7300 | 3.7700 | 3.5900 | 3.6500 | 3.6500 | 7,495,450 |
| Sep 9, 2024 | 3.5900 | 3.7800 | 3.5100 | 3.7200 | 3.7200 | 11,376,043 |
| Sep 6, 2024 | 3.6100 | 3.6900 | 3.5500 | 3.6000 | 3.6000 | 4,010,820 |
| Sep 5, 2024 | 3.5800 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 4,254,520 |
| Sep 4, 2024 | 3.5600 | 3.6500 | 3.5300 | 3.5600 | 3.5600 | 4,043,720 |
| Sep 3, 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5700 | 3.5700 | 1,544,470 |
| Sep 2, 2024 | 3.6000 | 3.6300 | 3.5400 | 3.5500 | 3.5500 | 2,811,700 |
| Aug 30, 2024 | 3.4800 | 3.6500 | 3.4800 | 3.6100 | 3.6100 | 4,104,390 |
| Aug 29, 2024 | 3.4700 | 3.5300 | 3.4500 | 3.5200 | 3.5200 | 2,463,710 |
| Aug 28, 2024 | 3.4500 | 3.5600 | 3.4000 | 3.5100 | 3.5100 | 5,148,230 |
| Aug 27, 2024 | 3.5000 | 3.6400 | 3.4400 | 3.4600 | 3.4600 | 5,442,930 |
| Aug 26, 2024 | 3.4700 | 3.5700 | 3.4500 | 3.5200 | 3.5200 | 2,627,780 |
| Aug 23, 2024 | 3.5100 | 3.5300 | 3.4000 | 3.4900 | 3.4900 | 2,862,600 |
| Aug 22, 2024 | 3.5900 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 3,293,160 |
| Aug 21, 2024 | 3.5900 | 3.6600 | 3.5600 | 3.5700 | 3.5700 | 2,710,845 |
| Aug 20, 2024 | 3.6500 | 3.6600 | 3.5700 | 3.5900 | 3.5900 | 2,639,930 |
| Aug 19, 2024 | 3.6500 | 3.7500 | 3.5900 | 3.6400 | 3.6400 | 5,519,400 |
| Aug 16, 2024 | 3.6600 | 3.7200 | 3.5900 | 3.5900 | 3.5900 | 4,757,200 |
| Aug 15, 2024 | 3.5900 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 2,833,200 |
| Aug 14, 2024 | 3.5800 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 2,677,100 |
| Aug 13, 2024 | 3.5500 | 3.6000 | 3.5100 | 3.6000 | 3.6000 | 3,852,900 |
| Aug 12, 2024 | 3.6000 | 3.6200 | 3.5400 | 3.5700 | 3.5700 | 4,102,800 |
| Aug 9, 2024 | 3.6800 | 3.7200 | 3.5900 | 3.6000 | 3.6000 | 4,607,060 |
| Aug 8, 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6700 | 3.6700 | 6,081,920 |
| Aug 7, 2024 | 3.7200 | 3.9200 | 3.6800 | 3.7200 | 3.7200 | 10,406,194 |
| Aug 6, 2024 | 3.6200 | 3.7800 | 3.5600 | 3.7700 | 3.7700 | 12,734,854 |
| Aug 5, 2024 | 3.6100 | 3.8200 | 3.6100 | 3.6700 | 3.6700 | 13,391,011 |
| Aug 2, 2024 | 3.5900 | 3.8200 | 3.5600 | 3.6100 | 3.6100 | 9,272,274 |
| Aug 1, 2024 | 3.6100 | 3.6500 | 3.5700 | 3.6000 | 3.6000 | 4,057,330 |
| Jul 31, 2024 | 3.5200 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 6,373,710 |
| Jul 30, 2024 | 3.4500 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 4,978,080 |
| Jul 29, 2024 | 3.4200 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 5,268,644 |
| Jul 26, 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4500 | 3.4500 | 5,126,742 |
| Jul 25, 2024 | 3.3300 | 3.4300 | 3.3200 | 3.3800 | 3.3800 | 5,564,080 |
| Jul 24, 2024 | 3.4600 | 3.4700 | 3.3300 | 3.3300 | 3.3300 | 7,421,170 |
| Jul 23, 2024 | 3.4800 | 3.5400 | 3.4400 | 3.4800 | 3.4800 | 9,592,490 |
| Jul 22, 2024 | 3.4900 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 7,888,384 |
| Jul 19, 2024 | 3.5100 | 3.6300 | 3.4400 | 3.5400 | 3.5400 | 11,505,285 |
| Jul 18, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5300 | 3.5300 | 14,090,040 |
| Jul 17, 2024 | 3.8200 | 3.9000 | 3.6100 | 3.6200 | 3.6200 | 22,994,852 |
| Jul 16, 2024 | 4.6400 | 4.6800 | 3.9900 | 3.9900 | 3.9900 | 32,069,260 |
| Jul 15, 2024 | 4.4200 | 4.4300 | 4.3000 | 4.4300 | 4.4300 | 12,337,883 |
| Jul 12, 2024 | 3.6600 | 4.0300 | 3.6500 | 4.0300 | 4.0300 | 15,169,577 |
| Jul 11, 2024 | 3.5900 | 3.6700 | 3.5600 | 3.6600 | 3.6600 | 3,620,040 |
| Jul 10, 2024 | 3.5200 | 3.5800 | 3.4400 | 3.5600 | 3.5600 | 2,741,100 |
| Jul 9, 2024 | 3.5400 | 3.5600 | 3.3800 | 3.5300 | 3.5300 | 4,082,322 |
| Jul 8, 2024 | 3.6700 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 2,389,231 |
| Jul 5, 2024 | 3.5700 | 3.7000 | 3.5500 | 3.6900 | 3.6900 | 3,134,240 |
| Jul 4, 2024 | 3.6900 | 3.7000 | 3.5600 | 3.5800 | 3.5800 | 3,220,530 |
| Jul 3, 2024 | 3.6700 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 4,239,760 |
| Jul 2, 2024 | 3.6300 | 3.9400 | 3.6200 | 3.7200 | 3.7200 | 7,423,350 |
| Jul 1, 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6400 | 3.6400 | 2,788,550 |
| Jun 28, 2024 | 3.6100 | 3.7500 | 3.5800 | 3.6200 | 3.6200 | 3,013,460 |
| Jun 27, 2024 | 3.7300 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 2,046,280 |
| Jun 26, 2024 | 3.5400 | 3.7100 | 3.5200 | 3.7100 | 3.7100 | 2,665,970 |
| Jun 25, 2024 | 3.4800 | 3.6000 | 3.4800 | 3.5500 | 3.5500 | 3,082,795 |
| Jun 24, 2024 | 3.6500 | 3.6600 | 3.4600 | 3.4700 | 3.4700 | 3,663,131 |
| Jun 21, 2024 | 3.7200 | 3.7200 | 3.6400 | 3.6600 | 3.6600 | 1,782,600 |
| Jun 20, 2024 | 3.7700 | 3.8800 | 3.6800 | 3.6900 | 3.6900 | 5,670,310 |
| Jun 19, 2024 | 3.8600 | 3.8700 | 3.7400 | 3.7700 | 3.7700 | 6,835,500 |
| Jun 18, 2024 | 3.7100 | 3.8900 | 3.6900 | 3.8600 | 3.8600 | 7,306,970 |
| Jun 17, 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 2,573,670 |
| Jun 14, 2024 | 3.7600 | 3.8100 | 3.7200 | 3.7800 | 3.7800 | 2,408,160 |
| Jun 13, 2024 | 3.8700 | 3.8900 | 3.7400 | 3.7800 | 3.7800 | 4,285,590 |
| Jun 12, 2024 | 3.7700 | 3.9800 | 3.7400 | 3.8500 | 3.8500 | 4,968,930 |
| Jun 11, 2024 | 3.8000 | 3.8400 | 3.6800 | 3.7800 | 3.7800 | 3,344,166 |
| Jun 7, 2024 | 3.6700 | 3.8300 | 3.6600 | 3.8100 | 3.8100 | 4,786,120 |
| Jun 6, 2024 | 3.9000 | 3.9200 | 3.5800 | 3.6300 | 3.6300 | 7,851,110 |
| Jun 5, 2024 | 4.0300 | 4.0300 | 3.8700 | 3.8900 | 3.8900 | 4,021,700 |
| Jun 4, 2024 | 4.1200 | 4.1500 | 4.0100 | 4.0400 | 4.0400 | 2,869,300 |
| Jun 3, 2024 | 4.3000 | 4.3000 | 4.0800 | 4.1200 | 4.1200 | 3,182,403 |
| May 31, 2024 | 4.2200 | 4.3000 | 4.2100 | 4.2700 | 4.2700 | 2,319,440 |
| May 30, 2024 | 4.2500 | 4.2700 | 4.1800 | 4.2200 | 4.2200 | 2,626,760 |
| May 29, 2024 | 4.3300 | 4.3300 | 4.2000 | 4.2400 | 4.2400 | 3,103,030 |
| May 28, 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 1,896,300 |
| May 27, 2024 | 4.3600 | 4.4200 | 4.2800 | 4.3600 | 4.3600 | 2,634,620 |
| May 24, 2024 | 4.3100 | 4.4000 | 4.3000 | 4.3500 | 4.3500 | 2,262,104 |
| May 23, 2024 | 4.4500 | 4.4700 | 4.3300 | 4.3400 | 4.3400 | 2,459,751 |
| May 22, 2024 | 4.4300 | 4.5000 | 4.4300 | 4.4500 | 4.4500 | 2,111,930 |
| May 21, 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4600 | 4.4600 | 2,392,133 |
| May 20, 2024 | 4.5200 | 4.6100 | 4.4600 | 4.4800 | 4.4800 | 3,099,800 |
| May 17, 2024 | 4.5400 | 4.5800 | 4.4600 | 4.5200 | 4.5200 | 4,393,430 |
| May 16, 2024 | 4.5500 | 4.8000 | 4.4800 | 4.5300 | 4.5300 | 6,795,421 |
| May 15, 2024 | 4.4500 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 3,699,850 |
| May 14, 2024 | 4.3600 | 4.4900 | 4.3500 | 4.4600 | 4.4600 | 2,619,920 |
| May 13, 2024 | 4.4100 | 4.4300 | 4.3100 | 4.3400 | 4.3400 | 3,377,460 |
| May 10, 2024 | 4.4700 | 4.5000 | 4.4000 | 4.4300 | 4.4300 | 2,478,680 |
| May 9, 2024 | 0.002 Dividend | |||||
| May 9, 2024 | 4.4700 | 4.5100 | 4.4400 | 4.4700 | 4.4700 | 2,429,207 |
| May 8, 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4500 | 4.4480 | 2,297,640 |
| May 7, 2024 | 4.5100 | 4.5400 | 4.4500 | 4.4900 | 4.4880 | 2,314,893 |
| May 6, 2024 | 4.4900 | 4.5300 | 4.4400 | 4.5100 | 4.5080 | 3,525,528 |
| Apr 30, 2024 | 4.4200 | 4.5500 | 4.3500 | 4.4400 | 4.4380 | 5,759,860 |