Shenzhen - Delayed Quote CNY
BANK OF QINGDAO (002948.SZ)
5.29
-0.03
(-0.56%)
At close: June 13 at 3:04:00 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.36 | 5.45 | 5.27 | 5.29 | 5.29 | 44,367,486 |
| Jun 12, 2025 | 5.27 | 5.43 | 5.21 | 5.32 | 5.32 | 73,061,276 |
| Jun 11, 2025 | 5.16 | 5.19 | 5.10 | 5.14 | 5.14 | 34,598,468 |
| Jun 10, 2025 | 5.14 | 5.24 | 5.13 | 5.16 | 5.16 | 42,760,447 |
| Jun 9, 2025 | 5.10 | 5.17 | 5.04 | 5.16 | 5.16 | 30,400,160 |
| Jun 6, 2025 | 5.11 | 5.15 | 5.04 | 5.11 | 5.11 | 31,954,173 |
| Jun 5, 2025 | 5.19 | 5.21 | 5.06 | 5.09 | 5.09 | 36,813,531 |
| Jun 4, 2025 | 5.23 | 5.26 | 5.14 | 5.19 | 5.19 | 43,831,694 |
| Jun 3, 2025 | 4.96 | 5.28 | 4.92 | 5.25 | 5.25 | 94,123,273 |
| May 30, 2025 | 4.90 | 5.00 | 4.90 | 4.99 | 4.99 | 37,418,977 |
| May 29, 2025 | 4.90 | 4.95 | 4.88 | 4.90 | 4.90 | 28,800,421 |
| May 28, 2025 | 4.95 | 4.97 | 4.86 | 4.91 | 4.91 | 36,659,047 |
| May 27, 2025 | 4.94 | 5.04 | 4.91 | 4.95 | 4.95 | 39,588,446 |
| May 26, 2025 | 5.04 | 5.05 | 4.91 | 4.93 | 4.93 | 40,391,470 |
| May 23, 2025 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | 59,933,300 |
| May 22, 2025 | 4.88 | 5.12 | 4.88 | 5.06 | 5.06 | 71,599,403 |
| May 21, 2025 | 4.82 | 4.90 | 4.79 | 4.88 | 4.88 | 28,953,161 |
| May 20, 2025 | 4.83 | 4.88 | 4.79 | 4.82 | 4.82 | 28,051,449 |
| May 19, 2025 | 4.82 | 4.90 | 4.80 | 4.83 | 4.83 | 36,655,049 |
| May 16, 2025 | 4.81 | 4.87 | 4.80 | 4.83 | 4.83 | 41,620,424 |
| May 15, 2025 | 4.86 | 4.92 | 4.83 | 4.84 | 4.84 | 39,282,083 |
| May 14, 2025 | 4.88 | 4.92 | 4.84 | 4.88 | 4.88 | 44,072,202 |
| May 13, 2025 | 4.82 | 4.94 | 4.76 | 4.91 | 4.91 | 47,906,637 |
| May 12, 2025 | 4.81 | 4.90 | 4.71 | 4.84 | 4.84 | 50,978,325 |
| May 9, 2025 | 4.70 | 4.88 | 4.69 | 4.86 | 4.86 | 68,112,229 |
| May 8, 2025 | 4.54 | 4.75 | 4.54 | 4.70 | 4.70 | 56,927,050 |
| May 7, 2025 | 4.54 | 4.60 | 4.50 | 4.56 | 4.56 | 38,356,809 |
| May 6, 2025 | 4.51 | 4.54 | 4.40 | 4.52 | 4.52 | 43,727,326 |
| Apr 30, 2025 | 4.59 | 4.64 | 4.48 | 4.54 | 4.54 | 40,722,660 |
| Apr 29, 2025 | 4.55 | 4.69 | 4.47 | 4.61 | 4.61 | 58,151,864 |
| Apr 28, 2025 | 4.47 | 4.58 | 4.45 | 4.58 | 4.58 | 49,086,612 |
| Apr 25, 2025 | 4.39 | 4.47 | 4.38 | 4.45 | 4.45 | 31,408,536 |
| Apr 24, 2025 | 4.34 | 4.44 | 4.34 | 4.38 | 4.38 | 29,918,696 |
| Apr 23, 2025 | 4.31 | 4.39 | 4.29 | 4.33 | 4.33 | 35,716,946 |
| Apr 22, 2025 | 4.22 | 4.32 | 4.22 | 4.31 | 4.31 | 38,733,947 |
| Apr 21, 2025 | 4.25 | 4.30 | 4.20 | 4.21 | 4.21 | 33,246,200 |
| Apr 18, 2025 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | 24,896,495 |
| Apr 17, 2025 | 4.15 | 4.23 | 4.09 | 4.22 | 4.22 | 44,189,079 |
| Apr 16, 2025 | 4.08 | 4.15 | 4.07 | 4.15 | 4.15 | 34,958,899 |
| Apr 15, 2025 | 3.98 | 4.09 | 3.97 | 4.09 | 4.09 | 42,699,694 |
| Apr 14, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | 30,942,190 |
| Apr 11, 2025 | 3.98 | 4.00 | 3.95 | 3.97 | 3.97 | 24,335,706 |
| Apr 10, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | 31,888,160 |
| Apr 9, 2025 | 4.01 | 4.02 | 3.91 | 3.98 | 3.98 | 40,355,442 |
| Apr 8, 2025 | 3.89 | 4.10 | 3.89 | 4.03 | 4.03 | 61,649,675 |
| Apr 7, 2025 | 4.10 | 4.14 | 3.81 | 3.89 | 3.89 | 68,242,562 |
| Apr 3, 2025 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | 24,530,865 |
| Apr 2, 2025 | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | 36,630,712 |
| Apr 1, 2025 | 4.20 | 4.23 | 4.13 | 4.16 | 4.16 | 39,521,670 |
| Mar 31, 2025 | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | 40,846,588 |
| Mar 28, 2025 | 4.19 | 4.22 | 4.15 | 4.18 | 4.18 | 35,510,230 |
| Mar 27, 2025 | 4.17 | 4.22 | 4.15 | 4.19 | 4.19 | 39,237,678 |
| Mar 26, 2025 | 4.29 | 4.32 | 4.22 | 4.25 | 4.25 | 33,005,490 |
| Mar 25, 2025 | 4.28 | 4.33 | 4.28 | 4.30 | 4.30 | 32,473,077 |
| Mar 24, 2025 | 4.25 | 4.28 | 4.23 | 4.28 | 4.28 | 29,762,430 |
| Mar 21, 2025 | 4.25 | 4.29 | 4.21 | 4.24 | 4.24 | 24,819,403 |
| Mar 20, 2025 | 4.24 | 4.33 | 4.24 | 4.26 | 4.26 | 26,459,854 |
| Mar 19, 2025 | 4.18 | 4.28 | 4.17 | 4.27 | 4.27 | 43,199,321 |
| Mar 18, 2025 | 4.19 | 4.21 | 4.16 | 4.19 | 4.19 | 26,729,163 |
| Mar 17, 2025 | 4.16 | 4.20 | 4.13 | 4.18 | 4.18 | 36,009,910 |
| Mar 14, 2025 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 36,145,143 |
| Mar 13, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 22,011,195 |
| Mar 12, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 22,441,650 |
| Mar 11, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.11 | 22,572,560 |
| Mar 10, 2025 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | 28,257,845 |
| Mar 7, 2025 | 4.14 | 4.19 | 4.13 | 4.14 | 4.14 | 24,120,579 |
| Mar 6, 2025 | 4.20 | 4.21 | 4.12 | 4.16 | 4.16 | 34,174,953 |
| Mar 5, 2025 | 4.13 | 4.21 | 4.12 | 4.20 | 4.20 | 38,203,993 |
| Mar 4, 2025 | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | 30,715,767 |
| Mar 3, 2025 | 4.09 | 4.11 | 4.04 | 4.08 | 4.08 | 32,847,686 |
| Feb 28, 2025 | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | 32,017,556 |
| Feb 27, 2025 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 28,931,260 |
| Feb 26, 2025 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | 36,384,610 |
| Feb 25, 2025 | 4.08 | 4.10 | 4.03 | 4.06 | 4.06 | 32,304,730 |
| Feb 24, 2025 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | 32,007,564 |
| Feb 21, 2025 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | 39,008,057 |
| Feb 20, 2025 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | 27,111,902 |
| Feb 19, 2025 | 4.19 | 4.21 | 4.14 | 4.15 | 4.15 | 44,313,944 |
| Feb 18, 2025 | 4.14 | 4.30 | 4.13 | 4.20 | 4.20 | 66,086,513 |
| Feb 17, 2025 | 4.16 | 4.18 | 4.10 | 4.14 | 4.14 | 40,201,985 |
| Feb 14, 2025 | 4.13 | 4.17 | 4.10 | 4.16 | 4.16 | 36,238,749 |
| Feb 13, 2025 | 4.16 | 4.19 | 4.10 | 4.15 | 4.15 | 47,723,803 |
| Feb 12, 2025 | 4.09 | 4.18 | 4.06 | 4.16 | 4.16 | 78,043,786 |
| Feb 11, 2025 | 3.98 | 4.08 | 3.97 | 4.07 | 4.07 | 99,850,123 |
| Feb 10, 2025 | 3.91 | 3.92 | 3.88 | 3.88 | 3.88 | 37,761,684 |
| Feb 7, 2025 | 3.93 | 3.94 | 3.90 | 3.92 | 3.92 | 40,909,502 |
| Feb 6, 2025 | 3.93 | 3.96 | 3.90 | 3.94 | 3.94 | 30,162,681 |
| Feb 5, 2025 | 4.04 | 4.04 | 3.91 | 3.93 | 3.93 | 38,864,203 |
| Jan 27, 2025 | 3.98 | 4.07 | 3.97 | 4.02 | 4.02 | 37,230,092 |
| Jan 24, 2025 | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | 37,142,915 |
| Jan 23, 2025 | 3.95 | 4.03 | 3.92 | 3.98 | 3.98 | 44,031,190 |
| Jan 22, 2025 | 3.95 | 3.96 | 3.89 | 3.91 | 3.91 | 37,841,025 |
| Jan 21, 2025 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | 41,184,980 |
| Jan 20, 2025 | 4.03 | 4.09 | 4.01 | 4.03 | 4.03 | 39,327,266 |
| Jan 17, 2025 | 3.98 | 4.04 | 3.94 | 4.02 | 4.02 | 40,911,175 |
| Jan 16, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 54,105,400 |
| Jan 15, 2025 | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | 39,993,120 |
| Jan 14, 2025 | 3.79 | 3.87 | 3.78 | 3.87 | 3.87 | 33,256,410 |
| Jan 13, 2025 | 3.80 | 3.83 | 3.73 | 3.80 | 3.80 | 37,497,352 |
| Jan 10, 2025 | 3.86 | 3.88 | 3.78 | 3.85 | 3.85 | 34,616,515 |
| Jan 9, 2025 | 3.86 | 3.89 | 3.80 | 3.86 | 3.86 | 29,989,169 |
| Jan 8, 2025 | 3.85 | 3.90 | 3.82 | 3.87 | 3.87 | 34,350,940 |
| Jan 7, 2025 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | 28,749,548 |
| Jan 6, 2025 | 3.77 | 3.87 | 3.74 | 3.84 | 3.84 | 51,375,900 |
| Jan 3, 2025 | 3.80 | 3.85 | 3.76 | 3.76 | 3.76 | 43,610,037 |
| Jan 2, 2025 | 3.88 | 3.90 | 3.76 | 3.79 | 3.79 | 61,096,370 |
| Dec 31, 2024 | 3.94 | 4.00 | 3.86 | 3.88 | 3.88 | 52,920,378 |
| Dec 30, 2024 | 3.86 | 3.95 | 3.85 | 3.94 | 3.94 | 55,448,762 |
| Dec 27, 2024 | 3.84 | 3.88 | 3.79 | 3.86 | 3.86 | 39,641,370 |
| Dec 26, 2024 | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | 31,448,440 |
| Dec 25, 2024 | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | 40,265,301 |
| Dec 24, 2024 | 3.78 | 3.84 | 3.77 | 3.84 | 3.84 | 36,143,825 |
| Dec 23, 2024 | 3.74 | 3.82 | 3.74 | 3.79 | 3.79 | 45,355,147 |
| Dec 20, 2024 | 3.76 | 3.79 | 3.72 | 3.74 | 3.74 | 31,490,170 |
| Dec 19, 2024 | 3.77 | 3.78 | 3.72 | 3.78 | 3.78 | 36,513,854 |
| Dec 18, 2024 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 41,043,281 |
| Dec 17, 2024 | 3.77 | 3.81 | 3.72 | 3.74 | 3.74 | 42,063,126 |
| Dec 16, 2024 | 3.78 | 3.81 | 3.77 | 3.78 | 3.78 | 39,112,741 |
| Dec 13, 2024 | 3.86 | 3.86 | 3.76 | 3.77 | 3.77 | 47,127,438 |
| Dec 12, 2024 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | 45,323,500 |
| Dec 11, 2024 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | 33,810,370 |
| Dec 10, 2024 | 3.84 | 3.87 | 3.80 | 3.84 | 3.84 | 46,385,012 |
| Dec 9, 2024 | 3.80 | 3.83 | 3.78 | 3.79 | 3.79 | 30,656,332 |
| Dec 6, 2024 | 3.73 | 3.81 | 3.73 | 3.80 | 3.80 | 46,719,886 |
| Dec 5, 2024 | 3.74 | 3.75 | 3.72 | 3.74 | 3.74 | 27,267,135 |
| Dec 4, 2024 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | 35,928,736 |
| Dec 3, 2024 | 3.73 | 3.77 | 3.71 | 3.77 | 3.77 | 30,471,320 |
| Dec 2, 2024 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | 39,340,010 |
| Nov 29, 2024 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | 43,042,631 |
| Nov 28, 2024 | 3.70 | 3.75 | 3.68 | 3.73 | 3.73 | 38,710,201 |
| Nov 27, 2024 | 3.64 | 3.70 | 3.58 | 3.70 | 3.70 | 36,553,280 |
| Nov 26, 2024 | 3.62 | 3.67 | 3.60 | 3.65 | 3.65 | 29,607,142 |
| Nov 25, 2024 | 3.61 | 3.67 | 3.59 | 3.64 | 3.64 | 33,690,021 |
| Nov 22, 2024 | 3.74 | 3.77 | 3.58 | 3.59 | 3.59 | 57,262,350 |
| Nov 21, 2024 | 3.77 | 3.78 | 3.71 | 3.74 | 3.74 | 43,383,824 |
| Nov 20, 2024 | 3.80 | 3.85 | 3.76 | 3.78 | 3.78 | 48,509,588 |
| Nov 19, 2024 | 3.79 | 3.88 | 3.75 | 3.81 | 3.81 | 66,538,724 |
| Nov 18, 2024 | 3.74 | 3.88 | 3.74 | 3.81 | 3.81 | 96,496,809 |
| Nov 15, 2024 | 3.70 | 3.77 | 3.69 | 3.71 | 3.71 | 39,358,839 |
| Nov 14, 2024 | 3.74 | 3.77 | 3.70 | 3.71 | 3.71 | 36,438,583 |
| Nov 13, 2024 | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | 33,000,133 |
| Nov 12, 2024 | 3.75 | 3.79 | 3.70 | 3.72 | 3.72 | 43,376,560 |
| Nov 11, 2024 | 3.79 | 3.80 | 3.72 | 3.76 | 3.76 | 38,395,012 |
| Nov 8, 2024 | 3.91 | 3.93 | 3.78 | 3.79 | 3.79 | 66,599,196 |
| Nov 7, 2024 | 3.77 | 3.89 | 3.76 | 3.89 | 3.89 | 68,220,152 |
| Nov 6, 2024 | 3.84 | 3.86 | 3.75 | 3.79 | 3.79 | 63,567,083 |
| Nov 5, 2024 | 3.77 | 3.85 | 3.75 | 3.85 | 3.85 | 52,813,185 |
| Nov 4, 2024 | 3.73 | 3.77 | 3.67 | 3.77 | 3.77 | 49,197,605 |
| Nov 1, 2024 | 3.69 | 3.78 | 3.68 | 3.72 | 3.72 | 57,663,542 |
| Oct 31, 2024 | 3.67 | 3.71 | 3.63 | 3.70 | 3.70 | 44,485,684 |
| Oct 30, 2024 | 3.69 | 3.76 | 3.65 | 3.67 | 3.67 | 44,125,670 |
| Oct 29, 2024 | 3.74 | 3.83 | 3.69 | 3.70 | 3.70 | 68,211,589 |
| Oct 28, 2024 | 3.69 | 3.71 | 3.66 | 3.71 | 3.71 | 26,092,558 |
| Oct 25, 2024 | 3.71 | 3.72 | 3.66 | 3.70 | 3.70 | 30,721,594 |
| Oct 24, 2024 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | 22,691,160 |
| Oct 23, 2024 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | 33,562,854 |
| Oct 22, 2024 | 3.72 | 3.77 | 3.68 | 3.73 | 3.73 | 42,428,645 |
| Oct 21, 2024 | 3.71 | 3.73 | 3.64 | 3.71 | 3.71 | 55,693,632 |
| Oct 18, 2024 | 3.71 | 3.76 | 3.61 | 3.71 | 3.71 | 56,266,268 |
| Oct 17, 2024 | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | 41,553,360 |
| Oct 16, 2024 | 3.60 | 3.79 | 3.60 | 3.76 | 3.76 | 57,232,798 |
| Oct 15, 2024 | 3.68 | 3.78 | 3.64 | 3.65 | 3.65 | 58,125,965 |
| Oct 14, 2024 | 3.62 | 3.75 | 3.61 | 3.71 | 3.71 | 68,632,580 |
| Oct 11, 2024 | 3.61 | 3.66 | 3.52 | 3.55 | 3.55 | 50,420,701 |
| Oct 10, 2024 | 3.60 | 3.72 | 3.56 | 3.63 | 3.63 | 68,878,694 |
| Oct 9, 2024 | 3.80 | 3.80 | 3.54 | 3.56 | 3.56 | 79,437,840 |
| Oct 8, 2024 | 4.15 | 4.15 | 3.72 | 3.87 | 3.87 | 106,174,337 |
| Sep 30, 2024 | 3.57 | 3.80 | 3.55 | 3.78 | 3.78 | 96,137,841 |
| Sep 27, 2024 | 3.58 | 3.60 | 3.44 | 3.51 | 3.51 | 64,406,770 |
| Sep 26, 2024 | 3.40 | 3.54 | 3.37 | 3.54 | 3.54 | 53,770,669 |
| Sep 25, 2024 | 3.33 | 3.44 | 3.33 | 3.39 | 3.39 | 52,992,735 |
| Sep 24, 2024 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 48,579,573 |
| Sep 23, 2024 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 25,422,086 |
| Sep 20, 2024 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | 16,353,390 |
| Sep 19, 2024 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | 17,889,470 |
| Sep 18, 2024 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | 16,973,162 |
| Sep 13, 2024 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | 15,249,692 |
| Sep 12, 2024 | 3.05 | 3.08 | 3.03 | 3.06 | 3.06 | 18,184,870 |
| Sep 11, 2024 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | 23,525,740 |
| Sep 10, 2024 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 24,070,440 |
| Sep 9, 2024 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | 23,321,230 |
| Sep 6, 2024 | 3.15 | 3.19 | 3.14 | 3.14 | 3.14 | 17,979,726 |
| Sep 5, 2024 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | 17,176,620 |
| Sep 4, 2024 | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | 30,760,290 |
| Sep 3, 2024 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | 36,292,880 |
| Sep 2, 2024 | 3.28 | 3.31 | 3.26 | 3.26 | 3.26 | 40,713,840 |
| Aug 30, 2024 | 3.25 | 3.36 | 3.23 | 3.30 | 3.30 | 58,823,469 |
| Aug 29, 2024 | 3.26 | 3.31 | 3.22 | 3.24 | 3.24 | 43,458,745 |
| Aug 28, 2024 | 3.31 | 3.31 | 3.23 | 3.24 | 3.24 | 27,958,260 |
| Aug 27, 2024 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 26,249,944 |
| Aug 26, 2024 | 3.26 | 3.29 | 3.24 | 3.29 | 3.29 | 21,454,120 |
| Aug 23, 2024 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | 29,115,930 |
| Aug 22, 2024 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | 25,420,057 |
| Aug 21, 2024 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | 25,453,132 |
| Aug 20, 2024 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | 27,896,330 |
| Aug 19, 2024 | 3.30 | 3.36 | 3.29 | 3.36 | 3.36 | 32,720,200 |
| Aug 16, 2024 | 3.25 | 3.30 | 3.24 | 3.29 | 3.29 | 34,706,250 |
| Aug 15, 2024 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 24,058,744 |
| Aug 14, 2024 | 3.22 | 3.25 | 3.21 | 3.22 | 3.22 | 13,445,930 |
| Aug 13, 2024 | 3.19 | 3.24 | 3.19 | 3.23 | 3.23 | 19,545,210 |
| Aug 12, 2024 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | 19,484,240 |
| Aug 9, 2024 | 3.22 | 3.27 | 3.22 | 3.23 | 3.23 | 24,516,650 |
| Aug 8, 2024 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | 17,144,965 |
| Aug 7, 2024 | 3.21 | 3.26 | 3.21 | 3.23 | 3.23 | 21,289,570 |
| Aug 6, 2024 | 3.26 | 3.27 | 3.19 | 3.22 | 3.22 | 29,731,310 |
| Aug 5, 2024 | 3.28 | 3.31 | 3.24 | 3.24 | 3.24 | 26,392,550 |
| Aug 2, 2024 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | 20,297,640 |
| Aug 1, 2024 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | 20,637,120 |
| Jul 31, 2024 | 3.27 | 3.33 | 3.27 | 3.32 | 3.32 | 32,231,186 |
| Jul 30, 2024 | 3.27 | 3.30 | 3.25 | 3.28 | 3.28 | 17,412,964 |
| Jul 29, 2024 | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | 24,920,850 |
| Jul 26, 2024 | 3.26 | 3.27 | 3.20 | 3.23 | 3.23 | 28,024,100 |
| Jul 25, 2024 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | 26,501,900 |
| Jul 24, 2024 | 3.28 | 3.32 | 3.27 | 3.28 | 3.28 | 24,968,900 |
| Jul 23, 2024 | 3.26 | 3.34 | 3.26 | 3.29 | 3.29 | 34,770,016 |
| Jul 22, 2024 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | 30,519,050 |
| Jul 19, 2024 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | 25,663,065 |
| Jul 18, 2024 | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | 22,513,940 |
| Jul 17, 2024 | 3.33 | 3.36 | 3.30 | 3.34 | 3.34 | 22,338,710 |
| Jul 16, 2024 | 3.38 | 3.39 | 3.31 | 3.35 | 3.35 | 26,733,740 |
| Jul 15, 2024 | 3.37 | 3.38 | 3.33 | 3.38 | 3.38 | 23,617,790 |
| Jul 12, 2024 | 3.29 | 3.37 | 3.28 | 3.36 | 3.36 | 31,788,170 |
| Jul 11, 2024 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | 28,519,430 |
| Jul 10, 2024 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | 21,940,650 |
| Jul 9, 2024 | 3.27 | 3.36 | 3.25 | 3.35 | 3.35 | 29,702,660 |
| Jul 8, 2024 | 3.31 | 3.35 | 3.25 | 3.27 | 3.27 | 28,235,519 |
| Jul 5, 2024 | 3.40 | 3.41 | 3.29 | 3.32 | 3.32 | 34,417,889 |
| Jul 4, 2024 | 3.46 | 3.48 | 3.38 | 3.40 | 3.40 | 31,866,799 |
| Jul 3, 2024 | 3.48 | 3.51 | 3.44 | 3.46 | 3.46 | 27,644,310 |
| Jul 2, 2024 | 3.43 | 3.48 | 3.41 | 3.48 | 3.48 | 31,002,418 |
| Jul 1, 2024 | 3.37 | 3.43 | 3.33 | 3.42 | 3.42 | 34,566,890 |
| Jun 28, 2024 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | 40,786,611 |
| Jun 27, 2024 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | 25,089,620 |
| Jun 26, 2024 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 28,798,316 |
| Jun 25, 2024 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | 26,659,180 |
| Jun 24, 2024 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | 28,836,418 |
| Jun 21, 2024 | 3.24 | 3.31 | 3.23 | 3.27 | 3.27 | 30,421,386 |
| Jun 20, 2024 | 0.16 Dividend | |||||
| Jun 20, 2024 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | 42,726,060 |
| Jun 19, 2024 | 3.45 | 3.48 | 3.44 | 3.47 | 3.31 | 30,348,232 |
| Jun 18, 2024 | 3.42 | 3.48 | 3.40 | 3.44 | 3.28 | 31,946,612 |
| Jun 17, 2024 | 3.42 | 3.48 | 3.41 | 3.41 | 3.25 | 36,121,400 |
| Jun 14, 2024 | 3.38 | 3.44 | 3.38 | 3.43 | 3.27 | 29,412,490 |
| Jun 13, 2024 | 3.43 | 3.45 | 3.38 | 3.39 | 3.23 | 25,863,060 |