At close: 3:00 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 |
---|---|---|---|---|---|---|
Sep 27, 2024 | 9.48 | 10.06 | 9.35 | 10.00 | 10.00 | 33,059,693 |
Sep 26, 2024 | 9.26 | 9.44 | 9.09 | 9.43 | 9.43 | 30,148,056 |
Sep 25, 2024 | 9.03 | 9.52 | 9.03 | 9.30 | 9.30 | 42,405,711 |
Sep 24, 2024 | 9.06 | 9.19 | 8.90 | 9.05 | 9.05 | 36,047,824 |
Sep 23, 2024 | 8.98 | 9.36 | 8.96 | 9.08 | 9.08 | 30,184,706 |
Sep 20, 2024 | 8.96 | 9.15 | 8.82 | 8.96 | 8.96 | 20,985,949 |
Sep 19, 2024 | 8.93 | 9.08 | 8.62 | 9.03 | 9.03 | 27,048,973 |
Sep 18, 2024 | 8.75 | 9.17 | 8.64 | 8.90 | 8.90 | 38,312,380 |
Sep 13, 2024 | 8.49 | 8.84 | 8.47 | 8.54 | 8.54 | 25,038,400 |
Sep 12, 2024 | 8.49 | 8.56 | 8.41 | 8.43 | 8.43 | 8,573,000 |
Sep 11, 2024 | 8.53 | 8.62 | 8.41 | 8.46 | 8.46 | 9,719,750 |
Sep 10, 2024 | 8.58 | 8.59 | 8.36 | 8.55 | 8.55 | 11,860,700 |
Sep 9, 2024 | 8.20 | 8.73 | 8.15 | 8.60 | 8.60 | 23,621,200 |
Sep 6, 2024 | 8.53 | 8.54 | 8.21 | 8.28 | 8.28 | 13,368,700 |
Sep 5, 2024 | 8.49 | 8.58 | 8.43 | 8.50 | 8.50 | 6,933,920 |
Sep 4, 2024 | 8.67 | 8.75 | 8.42 | 8.47 | 8.47 | 13,144,892 |
Sep 3, 2024 | 8.72 | 8.86 | 8.66 | 8.74 | 8.74 | 10,694,042 |
Sep 2, 2024 | 8.81 | 8.94 | 8.71 | 8.72 | 8.72 | 14,949,500 |
Aug 30, 2024 | 8.88 | 8.93 | 8.73 | 8.84 | 8.84 | 22,035,300 |
Aug 29, 2024 | 8.21 | 9.08 | 8.20 | 8.89 | 8.89 | 40,027,038 |
Aug 28, 2024 | 7.95 | 8.31 | 7.93 | 8.25 | 8.25 | 17,400,181 |
Aug 27, 2024 | 8.04 | 8.08 | 7.96 | 7.99 | 7.99 | 8,311,697 |
Aug 26, 2024 | 8.13 | 8.15 | 7.98 | 8.04 | 8.04 | 15,531,332 |
Aug 23, 2024 | 8.27 | 8.29 | 8.08 | 8.13 | 8.13 | 9,693,199 |
Aug 22, 2024 | 8.15 | 8.40 | 8.02 | 8.27 | 8.27 | 17,891,887 |
Aug 21, 2024 | 8.18 | 8.35 | 8.13 | 8.21 | 8.21 | 15,676,889 |
Aug 20, 2024 | 8.21 | 8.25 | 8.03 | 8.18 | 8.18 | 15,218,796 |
Aug 19, 2024 | 8.18 | 8.29 | 8.15 | 8.21 | 8.21 | 9,543,854 |
Aug 16, 2024 | 8.35 | 8.35 | 8.16 | 8.20 | 8.20 | 10,872,200 |
Aug 15, 2024 | 8.22 | 8.36 | 8.17 | 8.28 | 8.28 | 12,205,617 |
Aug 14, 2024 | 8.36 | 8.39 | 8.22 | 8.25 | 8.25 | 14,399,074 |
Aug 13, 2024 | 8.28 | 8.41 | 8.26 | 8.41 | 8.41 | 12,772,300 |
Aug 12, 2024 | 8.53 | 8.56 | 8.25 | 8.30 | 8.30 | 22,231,597 |
Aug 9, 2024 | 8.82 | 8.92 | 8.55 | 8.58 | 8.58 | 23,971,515 |
Aug 8, 2024 | 9.21 | 9.21 | 8.79 | 8.80 | 8.80 | 34,271,452 |
Aug 7, 2024 | 9.31 | 9.42 | 9.15 | 9.25 | 9.25 | 27,435,200 |
Aug 6, 2024 | 9.07 | 9.53 | 8.89 | 9.31 | 9.31 | 36,470,862 |
Aug 5, 2024 | 9.33 | 9.58 | 8.91 | 8.92 | 8.92 | 37,122,835 |
Aug 2, 2024 | 9.20 | 9.63 | 9.15 | 9.42 | 9.42 | 37,695,167 |
Aug 1, 2024 | 9.18 | 9.65 | 9.15 | 9.25 | 9.25 | 36,503,358 |
Jul 31, 2024 | 9.11 | 9.26 | 9.01 | 9.18 | 9.18 | 25,700,300 |
Jul 30, 2024 | 8.76 | 9.25 | 8.65 | 9.16 | 9.16 | 33,171,002 |
Jul 29, 2024 | 8.87 | 8.97 | 8.76 | 8.82 | 8.82 | 15,777,126 |
Jul 26, 2024 | 8.66 | 8.94 | 8.64 | 8.88 | 8.88 | 25,550,402 |
Jul 25, 2024 | 8.55 | 8.76 | 8.53 | 8.67 | 8.67 | 18,278,802 |
Jul 24, 2024 | 8.27 | 8.83 | 8.25 | 8.68 | 8.68 | 37,446,578 |
Jul 23, 2024 | 8.58 | 8.64 | 8.32 | 8.32 | 8.32 | 18,408,584 |
Jul 22, 2024 | 8.25 | 8.69 | 8.23 | 8.60 | 8.60 | 28,570,962 |
Jul 19, 2024 | 8.23 | 8.37 | 8.16 | 8.30 | 8.30 | 16,646,873 |
Jul 18, 2024 | 7.90 | 8.28 | 7.80 | 8.23 | 8.23 | 24,484,098 |
Jul 17, 2024 | 7.95 | 7.99 | 7.89 | 7.94 | 7.94 | 7,175,838 |
Jul 16, 2024 | 7.96 | 8.03 | 7.83 | 7.99 | 7.99 | 12,251,592 |
Jul 15, 2024 | 7.95 | 8.12 | 7.93 | 8.01 | 8.01 | 15,680,407 |
Jul 12, 2024 | 8.01 | 8.07 | 7.91 | 7.93 | 7.93 | 9,679,262 |
Jul 11, 2024 | 7.84 | 8.12 | 7.79 | 8.00 | 8.00 | 21,596,894 |
Jul 10, 2024 | 7.65 | 7.88 | 7.47 | 7.73 | 7.73 | 29,378,347 |
Jul 9, 2024 | 7.76 | 7.90 | 7.65 | 7.87 | 7.87 | 15,059,481 |
Jul 8, 2024 | 8.07 | 8.07 | 7.76 | 7.79 | 7.79 | 15,593,938 |
Jul 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
Jul 4, 2024 | 8.26 | 8.33 | 8.02 | 8.05 | 8.05 | 15,312,657 |
Jul 3, 2024 | 8.37 | 8.39 | 8.12 | 8.26 | 8.26 | 22,401,662 |
Jul 2, 2024 | 8.48 | 8.56 | 8.30 | 8.37 | 8.37 | 19,837,497 |
Jul 1, 2024 | 8.63 | 8.67 | 8.35 | 8.54 | 8.54 | 21,767,425 |
Jun 28, 2024 | 0.04 Dividend | |||||
Jun 28, 2024 | 8.34 | 8.79 | 8.32 | 8.62 | 8.62 | 20,795,421 |
Jun 27, 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.41 | 18,845,400 |
Jun 26, 2024 | 8.53 | 8.77 | 8.45 | 8.76 | 8.72 | 17,752,763 |
Jun 25, 2024 | 8.59 | 8.68 | 8.48 | 8.56 | 8.52 | 18,731,915 |
Jun 24, 2024 | 8.83 | 8.88 | 8.46 | 8.62 | 8.58 | 28,704,430 |
Jun 21, 2024 | 9.10 | 9.21 | 8.82 | 8.85 | 8.81 | 25,689,157 |
Jun 20, 2024 | 9.47 | 9.50 | 9.15 | 9.16 | 9.12 | 28,676,283 |
Jun 19, 2024 | 9.78 | 9.89 | 9.50 | 9.51 | 9.46 | 27,010,906 |
Jun 18, 2024 | 9.75 | 9.92 | 9.72 | 9.78 | 9.73 | 21,595,900 |
Jun 17, 2024 | 9.80 | 9.94 | 9.70 | 9.80 | 9.75 | 20,754,200 |
Jun 14, 2024 | 9.96 | 10.12 | 9.72 | 9.85 | 9.80 | 26,431,400 |
Jun 13, 2024 | 10.03 | 10.20 | 9.92 | 10.06 | 10.01 | 31,155,900 |
Jun 12, 2024 | 9.91 | 10.26 | 9.82 | 10.12 | 10.07 | 44,279,052 |
Jun 11, 2024 | 9.73 | 10.04 | 9.51 | 10.01 | 9.96 | 47,679,893 |
Jun 7, 2024 | 10.00 | 10.29 | 9.71 | 9.83 | 9.78 | 55,560,519 |
Jun 6, 2024 | 10.33 | 10.43 | 9.90 | 9.92 | 9.87 | 85,004,761 |
Jun 5, 2024 | 9.80 | 10.59 | 9.80 | 10.59 | 10.54 | 57,769,299 |
Jun 4, 2024 | 9.80 | 9.88 | 9.54 | 9.63 | 9.58 | 27,001,557 |
Jun 3, 2024 | 9.67 | 9.88 | 9.64 | 9.78 | 9.73 | 39,929,947 |
May 31, 2024 | 9.46 | 9.74 | 9.39 | 9.66 | 9.61 | 32,000,686 |
May 30, 2024 | 9.23 | 9.70 | 9.08 | 9.49 | 9.45 | 56,447,640 |
May 29, 2024 | 9.33 | 9.51 | 9.16 | 9.30 | 9.26 | 31,856,728 |
May 28, 2024 | 9.26 | 9.46 | 9.11 | 9.29 | 9.25 | 35,938,244 |
May 27, 2024 | 9.19 | 9.50 | 9.06 | 9.36 | 9.32 | 57,366,958 |
May 24, 2024 | 8.96 | 9.30 | 8.91 | 9.15 | 9.11 | 52,554,618 |
May 23, 2024 | 8.83 | 9.27 | 8.83 | 9.06 | 9.02 | 60,828,435 |
May 22, 2024 | 8.72 | 8.92 | 8.70 | 8.84 | 8.80 | 23,237,006 |
May 21, 2024 | 8.84 | 8.87 | 8.68 | 8.75 | 8.71 | 18,803,200 |
May 20, 2024 | 8.75 | 8.85 | 8.69 | 8.80 | 8.76 | 30,185,443 |
May 17, 2024 | 8.53 | 8.69 | 8.49 | 8.68 | 8.64 | 21,255,090 |
May 16, 2024 | 8.65 | 8.72 | 8.51 | 8.54 | 8.50 | 18,633,651 |
May 15, 2024 | 8.72 | 8.75 | 8.62 | 8.64 | 8.60 | 16,215,244 |
May 14, 2024 | 8.58 | 8.83 | 8.55 | 8.75 | 8.71 | 31,338,902 |
May 13, 2024 | 8.51 | 8.75 | 8.38 | 8.59 | 8.55 | 31,514,497 |
May 10, 2024 | 8.68 | 8.76 | 8.52 | 8.58 | 8.54 | 22,208,800 |
May 9, 2024 | 8.57 | 8.70 | 8.51 | 8.68 | 8.64 | 26,033,202 |
May 8, 2024 | 8.71 | 8.72 | 8.55 | 8.57 | 8.53 | 21,360,000 |
May 7, 2024 | 8.62 | 8.78 | 8.55 | 8.75 | 8.71 | 30,574,504 |
May 6, 2024 | 8.60 | 8.83 | 8.57 | 8.62 | 8.58 | 29,097,676 |
Apr 30, 2024 | 8.73 | 8.78 | 8.39 | 8.53 | 8.49 | 36,206,393 |
Apr 29, 2024 | 8.49 | 8.76 | 8.43 | 8.74 | 8.70 | 44,702,333 |
Apr 26, 2024 | 8.82 | 9.00 | 8.82 | 8.91 | 8.87 | 32,005,502 |
Apr 25, 2024 | 8.98 | 9.05 | 8.83 | 8.88 | 8.84 | 30,240,600 |
Apr 24, 2024 | 8.85 | 9.15 | 8.82 | 9.08 | 9.04 | 43,168,523 |
Apr 23, 2024 | 8.99 | 9.08 | 8.77 | 8.96 | 8.92 | 44,813,134 |
Apr 22, 2024 | 8.78 | 9.03 | 8.60 | 8.92 | 8.88 | 47,434,900 |
Apr 19, 2024 | 8.49 | 8.79 | 8.45 | 8.73 | 8.69 | 29,656,540 |
Apr 18, 2024 | 8.46 | 8.67 | 8.34 | 8.56 | 8.52 | 22,858,108 |
Apr 17, 2024 | 8.20 | 8.49 | 8.20 | 8.49 | 8.45 | 21,506,354 |
Apr 16, 2024 | 8.64 | 8.64 | 8.12 | 8.16 | 8.12 | 25,389,071 |
Apr 15, 2024 | 8.50 | 8.79 | 8.49 | 8.64 | 8.60 | 24,188,929 |
Apr 12, 2024 | 8.66 | 8.73 | 8.45 | 8.48 | 8.44 | 14,106,640 |
Apr 11, 2024 | 8.61 | 8.78 | 8.61 | 8.67 | 8.63 | 13,743,565 |
Apr 10, 2024 | 8.83 | 8.87 | 8.59 | 8.69 | 8.65 | 14,290,576 |
Apr 9, 2024 | 8.81 | 8.97 | 8.80 | 8.88 | 8.84 | 14,762,900 |
Apr 8, 2024 | 8.90 | 9.06 | 8.86 | 8.87 | 8.83 | 14,675,560 |
Apr 3, 2024 | 9.10 | 9.10 | 8.85 | 8.99 | 8.95 | 15,850,908 |
Apr 2, 2024 | 9.20 | 9.20 | 9.02 | 9.11 | 9.07 | 14,826,025 |
Apr 1, 2024 | 9.19 | 9.27 | 9.08 | 9.20 | 9.16 | 18,267,500 |
Mar 29, 2024 | 8.92 | 9.05 | 8.85 | 9.06 | 9.02 | 9,316,491 |
Mar 28, 2024 | 8.58 | 9.03 | 8.57 | 8.94 | 8.90 | 24,295,175 |
Mar 27, 2024 | 9.00 | 9.00 | 8.57 | 8.57 | 8.53 | 22,644,970 |
Mar 26, 2024 | 9.10 | 9.17 | 8.88 | 9.00 | 8.96 | 20,011,816 |
Mar 25, 2024 | 9.35 | 9.38 | 9.05 | 9.10 | 9.06 | 26,461,622 |
Mar 22, 2024 | 9.67 | 9.67 | 9.34 | 9.42 | 9.38 | 24,933,714 |
Mar 21, 2024 | 9.70 | 9.78 | 9.54 | 9.73 | 9.68 | 30,924,645 |
Mar 20, 2024 | 9.60 | 9.68 | 9.55 | 9.67 | 9.62 | 21,278,769 |
Mar 19, 2024 | 9.70 | 9.71 | 9.61 | 9.62 | 9.57 | 22,196,154 |
Mar 18, 2024 | 9.62 | 9.72 | 9.58 | 9.72 | 9.67 | 22,498,711 |
Mar 15, 2024 | 9.51 | 9.60 | 9.44 | 9.58 | 9.53 | 13,938,175 |
Mar 14, 2024 | 9.65 | 9.72 | 9.44 | 9.54 | 9.49 | 17,936,925 |
Mar 13, 2024 | 9.68 | 9.85 | 9.55 | 9.68 | 9.63 | 24,137,204 |
Mar 12, 2024 | 9.50 | 9.69 | 9.43 | 9.68 | 9.63 | 26,852,911 |
Mar 11, 2024 | 9.42 | 9.48 | 9.36 | 9.48 | 9.44 | 20,796,789 |
Mar 8, 2024 | 9.30 | 9.45 | 9.29 | 9.43 | 9.39 | 20,056,800 |
Mar 7, 2024 | 9.49 | 9.63 | 9.35 | 9.35 | 9.31 | 18,027,479 |
Mar 6, 2024 | 9.51 | 9.56 | 9.34 | 9.49 | 9.45 | 20,922,725 |
Mar 5, 2024 | 9.55 | 9.79 | 9.49 | 9.59 | 9.54 | 28,406,079 |
Mar 4, 2024 | 9.64 | 9.64 | 9.44 | 9.60 | 9.55 | 17,245,672 |
Mar 1, 2024 | 9.48 | 9.68 | 9.43 | 9.63 | 9.58 | 23,952,768 |
Feb 29, 2024 | 9.07 | 9.45 | 9.07 | 9.45 | 9.41 | 24,466,473 |
Feb 28, 2024 | 9.59 | 9.66 | 9.11 | 9.11 | 9.07 | 32,648,500 |
Feb 27, 2024 | 9.25 | 9.69 | 9.17 | 9.58 | 9.53 | 26,005,302 |
Feb 26, 2024 | 9.34 | 9.45 | 9.21 | 9.27 | 9.23 | 26,319,231 |
Feb 23, 2024 | 9.09 | 9.39 | 9.00 | 9.36 | 9.32 | 32,424,206 |
Feb 22, 2024 | 8.97 | 9.16 | 8.92 | 9.08 | 9.04 | 23,380,247 |
Feb 21, 2024 | 8.88 | 9.27 | 8.83 | 9.01 | 8.97 | 23,869,792 |
Feb 20, 2024 | 8.87 | 8.99 | 8.72 | 8.98 | 8.94 | 18,588,051 |
Feb 19, 2024 | 9.10 | 9.17 | 8.75 | 8.89 | 8.85 | 32,238,779 |
Feb 8, 2024 | 8.66 | 9.28 | 8.58 | 9.00 | 8.96 | 33,965,015 |
Feb 7, 2024 | 8.07 | 8.79 | 8.07 | 8.65 | 8.61 | 42,975,904 |
Feb 6, 2024 | 7.29 | 8.05 | 7.08 | 8.05 | 8.01 | 30,421,105 |
Feb 5, 2024 | 7.86 | 7.86 | 7.14 | 7.32 | 7.29 | 35,286,733 |
Feb 2, 2024 | 8.34 | 8.50 | 7.64 | 7.93 | 7.89 | 26,312,753 |
Feb 1, 2024 | 8.32 | 8.60 | 8.24 | 8.34 | 8.30 | 16,443,580 |
Jan 31, 2024 | 8.94 | 8.94 | 8.38 | 8.43 | 8.39 | 23,180,889 |
Jan 30, 2024 | 9.06 | 9.15 | 8.88 | 8.99 | 8.95 | 14,617,593 |
Jan 29, 2024 | 9.27 | 9.44 | 9.08 | 9.08 | 9.04 | 19,279,524 |
Jan 26, 2024 | 9.22 | 9.36 | 9.20 | 9.26 | 9.22 | 17,689,494 |
Jan 25, 2024 | 8.88 | 9.31 | 8.77 | 9.26 | 9.22 | 25,480,266 |
Jan 24, 2024 | 8.79 | 8.91 | 8.50 | 8.88 | 8.84 | 23,655,152 |
Jan 23, 2024 | 8.50 | 8.81 | 8.43 | 8.75 | 8.71 | 20,906,953 |
Jan 22, 2024 | 9.13 | 9.14 | 8.47 | 8.55 | 8.51 | 29,131,835 |
Jan 19, 2024 | 9.39 | 9.40 | 9.13 | 9.13 | 9.09 | 14,997,958 |
Jan 18, 2024 | 9.45 | 9.52 | 9.03 | 9.36 | 9.32 | 29,269,735 |
Jan 17, 2024 | 9.79 | 9.88 | 9.52 | 9.52 | 9.47 | 19,690,245 |
Jan 16, 2024 | 9.96 | 9.98 | 9.65 | 9.78 | 9.73 | 27,727,340 |
Jan 15, 2024 | 10.36 | 10.37 | 9.88 | 10.00 | 9.95 | 34,989,268 |
Jan 12, 2024 | 10.50 | 10.59 | 10.33 | 10.49 | 10.44 | 17,131,643 |
Jan 11, 2024 | 10.32 | 10.58 | 10.20 | 10.49 | 10.44 | 15,850,122 |
Jan 10, 2024 | 10.33 | 10.47 | 10.03 | 10.32 | 10.27 | 15,195,117 |
Jan 9, 2024 | 10.30 | 10.46 | 10.29 | 10.37 | 10.32 | 15,658,846 |
Jan 8, 2024 | 10.45 | 10.60 | 10.23 | 10.29 | 10.24 | 26,460,300 |
Jan 5, 2024 | 11.41 | 11.57 | 10.47 | 10.62 | 10.57 | 69,513,274 |
Jan 4, 2024 | 12.15 | 12.27 | 11.59 | 11.63 | 11.57 | 31,395,483 |
Jan 3, 2024 | 12.10 | 12.32 | 11.92 | 12.10 | 12.04 | 25,963,572 |
Jan 2, 2024 | 11.77 | 12.65 | 11.74 | 12.15 | 12.09 | 41,973,176 |
Dec 29, 2023 | 11.30 | 11.92 | 11.22 | 11.74 | 11.68 | 34,131,851 |
Dec 28, 2023 | 11.72 | 11.75 | 11.10 | 11.35 | 11.30 | 44,702,747 |
Dec 27, 2023 | 11.70 | 11.82 | 11.51 | 11.76 | 11.70 | 16,374,500 |
Dec 26, 2023 | 11.82 | 11.93 | 11.48 | 11.65 | 11.59 | 21,330,875 |
Dec 25, 2023 | 11.80 | 12.23 | 11.75 | 11.96 | 11.90 | 23,548,940 |
Dec 22, 2023 | 11.59 | 11.98 | 11.48 | 11.80 | 11.74 | 42,239,746 |
Dec 21, 2023 | 11.16 | 11.42 | 10.98 | 11.41 | 11.36 | 18,965,902 |
Dec 20, 2023 | 11.31 | 11.36 | 11.13 | 11.23 | 11.18 | 14,111,562 |
Dec 19, 2023 | 11.39 | 11.51 | 11.15 | 11.26 | 11.21 | 21,644,356 |
Dec 18, 2023 | 11.94 | 12.03 | 11.33 | 11.42 | 11.37 | 38,214,341 |
Dec 15, 2023 | 12.13 | 12.32 | 11.86 | 11.87 | 11.81 | 19,437,477 |
Dec 14, 2023 | 12.00 | 12.50 | 11.99 | 12.13 | 12.07 | 22,692,488 |
Dec 13, 2023 | 12.60 | 12.92 | 11.88 | 12.08 | 12.02 | 51,713,860 |
Dec 12, 2023 | 12.56 | 12.64 | 12.42 | 12.59 | 12.53 | 18,003,780 |
Dec 11, 2023 | 12.32 | 12.68 | 12.10 | 12.65 | 12.59 | 28,809,517 |
Dec 8, 2023 | 12.53 | 12.61 | 12.27 | 12.38 | 12.32 | 33,041,606 |
Dec 7, 2023 | 12.02 | 12.85 | 11.96 | 12.58 | 12.52 | 67,547,867 |
Dec 6, 2023 | 11.91 | 12.11 | 11.65 | 12.05 | 11.99 | 33,865,881 |
Dec 5, 2023 | 12.10 | 12.21 | 11.87 | 11.91 | 11.85 | 33,183,385 |
Dec 4, 2023 | 11.43 | 12.17 | 11.37 | 12.12 | 12.06 | 48,565,755 |
Dec 1, 2023 | 11.30 | 11.42 | 11.20 | 11.38 | 11.33 | 17,367,291 |
Nov 30, 2023 | 11.76 | 11.84 | 11.25 | 11.30 | 11.25 | 39,611,174 |
Nov 29, 2023 | 11.75 | 12.05 | 11.61 | 11.80 | 11.74 | 26,662,352 |
Nov 28, 2023 | 11.69 | 11.88 | 11.60 | 11.71 | 11.65 | 14,492,266 |
Nov 27, 2023 | 11.61 | 11.79 | 11.49 | 11.76 | 11.70 | 16,770,414 |
Nov 24, 2023 | 11.71 | 11.79 | 11.54 | 11.70 | 11.64 | 16,351,286 |
Nov 23, 2023 | 11.70 | 11.97 | 11.64 | 11.78 | 11.72 | 24,660,084 |
Nov 22, 2023 | 11.46 | 12.02 | 11.45 | 11.78 | 11.72 | 31,989,836 |
Nov 21, 2023 | 11.90 | 11.92 | 11.50 | 11.55 | 11.50 | 22,310,411 |
Nov 20, 2023 | 11.67 | 11.95 | 11.49 | 11.89 | 11.83 | 28,020,379 |
Nov 17, 2023 | 11.53 | 11.68 | 11.41 | 11.66 | 11.60 | 17,825,334 |
Nov 16, 2023 | 11.56 | 11.72 | 11.50 | 11.57 | 11.52 | 19,220,024 |
Nov 15, 2023 | 11.78 | 11.94 | 11.55 | 11.63 | 11.57 | 25,059,574 |
Nov 14, 2023 | 11.80 | 12.01 | 11.60 | 11.80 | 11.74 | 40,528,914 |
Nov 13, 2023 | 11.00 | 11.82 | 10.93 | 11.74 | 11.68 | 64,432,302 |
Nov 10, 2023 | 10.88 | 10.98 | 10.80 | 10.98 | 10.93 | 11,605,258 |
Nov 9, 2023 | 11.09 | 11.09 | 10.87 | 10.89 | 10.84 | 15,414,983 |
Nov 8, 2023 | 11.13 | 11.13 | 10.94 | 11.03 | 10.98 | 18,007,481 |
Nov 7, 2023 | 11.02 | 11.19 | 10.97 | 11.14 | 11.09 | 22,572,575 |
Nov 6, 2023 | 11.12 | 11.19 | 10.96 | 11.07 | 11.02 | 31,481,200 |
Nov 3, 2023 | 10.54 | 11.30 | 10.54 | 11.15 | 11.10 | 38,522,989 |
Nov 2, 2023 | 10.82 | 10.94 | 10.56 | 10.59 | 10.54 | 24,171,036 |
Nov 1, 2023 | 11.07 | 11.29 | 10.86 | 10.90 | 10.85 | 29,627,954 |
Oct 31, 2023 | 10.90 | 11.36 | 10.78 | 11.10 | 11.05 | 52,627,102 |
Oct 30, 2023 | 9.95 | 11.00 | 9.95 | 11.00 | 10.95 | 57,363,901 |
Oct 27, 2023 | 10.01 | 10.19 | 9.71 | 10.00 | 9.95 | 45,095,555 |
Oct 26, 2023 | 10.00 | 10.32 | 9.22 | 10.22 | 10.17 | 63,565,346 |
Oct 25, 2023 | 9.99 | 10.38 | 9.99 | 10.23 | 10.18 | 24,930,687 |
Oct 24, 2023 | 10.11 | 10.14 | 9.85 | 9.95 | 9.90 | 20,453,311 |
Oct 23, 2023 | 10.20 | 10.32 | 10.00 | 10.06 | 10.01 | 15,607,717 |
Oct 20, 2023 | 10.59 | 10.65 | 10.14 | 10.21 | 10.16 | 23,073,055 |
Oct 19, 2023 | 10.65 | 10.87 | 10.61 | 10.67 | 10.62 | 19,535,267 |
Oct 18, 2023 | 10.65 | 10.95 | 10.64 | 10.75 | 10.70 | 23,808,453 |
Oct 17, 2023 | 10.62 | 10.76 | 10.53 | 10.69 | 10.64 | 13,021,856 |
Oct 16, 2023 | 10.52 | 10.90 | 10.49 | 10.70 | 10.65 | 23,043,220 |
Oct 13, 2023 | 10.59 | 10.67 | 10.50 | 10.51 | 10.46 | 10,778,000 |
Oct 12, 2023 | 10.55 | 10.71 | 10.54 | 10.65 | 10.60 | 10,843,922 |
Oct 11, 2023 | 10.70 | 10.70 | 10.49 | 10.61 | 10.56 | 16,376,760 |
Oct 10, 2023 | 10.55 | 10.73 | 10.53 | 10.70 | 10.65 | 17,942,104 |
Oct 9, 2023 | 10.39 | 10.62 | 10.36 | 10.57 | 10.52 | 15,731,282 |
Sep 28, 2023 | 10.32 | 10.42 | 10.32 | 10.40 | 10.35 | 10,491,065 |
Sep 27, 2023 | 10.33 | 10.49 | 10.30 | 10.34 | 10.29 | 10,648,847 |