Shanghai - Delayed Quote CNY
Shanghai Tianchen Co.,Ltd (600620.SS)
4.8400
+0.1400
+(2.98%)
At close: April 30 at 3:00:03 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 | 4.8000 | 5.0600 | 4.7800 | 4.8400 | 4.8400 | 14,395,255 |
| Apr 29, 2025 | 4.8200 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 11,915,944 |
| Apr 28, 2025 | 4.9800 | 5.2400 | 4.7300 | 4.7500 | 4.7500 | 20,194,544 |
| Apr 25, 2025 | 4.7600 | 4.9300 | 4.7400 | 4.7600 | 4.7600 | 6,255,500 |
| Apr 24, 2025 | 4.7900 | 4.8100 | 4.6800 | 4.7300 | 4.7300 | 4,656,600 |
| Apr 23, 2025 | 4.8700 | 4.9100 | 4.7700 | 4.7900 | 4.7900 | 5,007,543 |
| Apr 22, 2025 | 4.8000 | 4.8900 | 4.7600 | 4.8600 | 4.8600 | 5,104,750 |
| Apr 21, 2025 | 4.7600 | 4.8500 | 4.6700 | 4.7900 | 4.7900 | 5,006,908 |
| Apr 18, 2025 | 4.8300 | 4.8300 | 4.6900 | 4.7600 | 4.7600 | 4,212,900 |
| Apr 17, 2025 | 4.7500 | 4.8400 | 4.7100 | 4.8000 | 4.8000 | 5,396,400 |
| Apr 16, 2025 | 4.7600 | 4.8800 | 4.6500 | 4.7500 | 4.7500 | 6,416,985 |
| Apr 15, 2025 | 4.7300 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 4,441,300 |
| Apr 14, 2025 | 4.7100 | 4.8400 | 4.7000 | 4.7300 | 4.7300 | 4,793,002 |
| Apr 11, 2025 | 4.7200 | 4.8400 | 4.6400 | 4.6500 | 4.6500 | 5,705,498 |
| Apr 10, 2025 | 4.5700 | 4.8000 | 4.5600 | 4.7200 | 4.7200 | 7,967,188 |
| Apr 9, 2025 | 4.3000 | 4.6100 | 4.0500 | 4.5200 | 4.5200 | 10,420,321 |
| Apr 8, 2025 | 4.5600 | 4.5600 | 4.2800 | 4.3900 | 4.3900 | 11,668,753 |
| Apr 7, 2025 | 4.9800 | 4.9800 | 4.6000 | 4.6000 | 4.6000 | 5,837,461 |
| Apr 3, 2025 | 5.0200 | 5.1500 | 5.0200 | 5.1100 | 5.1100 | 4,506,427 |
| Apr 2, 2025 | 5.1000 | 5.1300 | 5.0300 | 5.0900 | 5.0900 | 4,246,900 |
| Apr 1, 2025 | 5.1000 | 5.2300 | 5.0700 | 5.1000 | 5.1000 | 5,323,662 |
| Mar 31, 2025 | 5.1900 | 5.2100 | 5.0400 | 5.0900 | 5.0900 | 6,658,122 |
| Mar 28, 2025 | 5.3500 | 5.4300 | 5.1700 | 5.1900 | 5.1900 | 5,582,900 |
| Mar 27, 2025 | 5.3400 | 5.4200 | 5.2300 | 5.3500 | 5.3500 | 5,528,043 |
| Mar 26, 2025 | 5.1200 | 5.3700 | 5.1200 | 5.3500 | 5.3500 | 6,242,890 |
| Mar 25, 2025 | 5.1500 | 5.2100 | 5.0800 | 5.1700 | 5.1700 | 5,888,200 |
| Mar 24, 2025 | 5.4500 | 5.4500 | 5.1100 | 5.1700 | 5.1700 | 7,536,100 |
| Mar 21, 2025 | 5.4200 | 5.5000 | 5.3500 | 5.4200 | 5.4200 | 5,002,700 |
| Mar 20, 2025 | 5.4900 | 5.5200 | 5.4000 | 5.4400 | 5.4400 | 4,863,900 |
| Mar 19, 2025 | 5.5500 | 5.6300 | 5.4600 | 5.5000 | 5.5000 | 7,911,950 |
| Mar 18, 2025 | 5.5500 | 5.7400 | 5.4700 | 5.5800 | 5.5800 | 11,649,100 |
| Mar 17, 2025 | 5.3400 | 5.5600 | 5.3200 | 5.5000 | 5.5000 | 10,976,803 |
| Mar 14, 2025 | 5.1700 | 5.3300 | 5.1300 | 5.3200 | 5.3200 | 9,629,050 |
| Mar 13, 2025 | 5.1800 | 5.2000 | 5.0800 | 5.1700 | 5.1700 | 4,591,500 |
| Mar 12, 2025 | 5.1900 | 5.2300 | 5.1500 | 5.1900 | 5.1900 | 5,723,700 |
| Mar 11, 2025 | 5.0900 | 5.2000 | 5.0700 | 5.1900 | 5.1900 | 5,514,300 |
| Mar 10, 2025 | 5.0900 | 5.2400 | 5.0900 | 5.1400 | 5.1400 | 6,126,352 |
| Mar 7, 2025 | 5.2800 | 5.2800 | 5.0500 | 5.0600 | 5.0600 | 10,001,400 |
| Mar 6, 2025 | 5.2100 | 5.3200 | 5.1700 | 5.2900 | 5.2900 | 6,760,812 |
| Mar 5, 2025 | 5.2600 | 5.3200 | 5.0900 | 5.2200 | 5.2200 | 6,257,007 |
| Mar 4, 2025 | 5.1900 | 5.3200 | 5.1600 | 5.3000 | 5.3000 | 4,089,386 |
| Mar 3, 2025 | 5.2100 | 5.3900 | 5.1900 | 5.2100 | 5.2100 | 6,013,807 |
| Feb 28, 2025 | 5.3200 | 5.3200 | 5.2000 | 5.2200 | 5.2200 | 6,530,300 |
| Feb 27, 2025 | 5.4200 | 5.4800 | 5.2100 | 5.3300 | 5.3300 | 8,145,164 |
| Feb 26, 2025 | 5.4000 | 5.5400 | 5.3900 | 5.4400 | 5.4400 | 6,092,567 |
| Feb 25, 2025 | 5.3900 | 5.5300 | 5.3400 | 5.3900 | 5.3900 | 6,216,970 |
| Feb 24, 2025 | 5.4000 | 5.5200 | 5.3700 | 5.4400 | 5.4400 | 5,723,352 |
| Feb 21, 2025 | 5.5000 | 5.5100 | 5.3300 | 5.4100 | 5.4100 | 7,603,052 |
| Feb 20, 2025 | 5.4800 | 5.5400 | 5.4000 | 5.5000 | 5.5000 | 7,223,652 |
| Feb 19, 2025 | 5.4800 | 5.5400 | 5.3800 | 5.4700 | 5.4700 | 7,710,900 |
| Feb 18, 2025 | 5.6600 | 5.8000 | 5.5000 | 5.5200 | 5.5200 | 8,806,701 |
| Feb 17, 2025 | 5.4600 | 5.9400 | 5.4600 | 5.7000 | 5.7000 | 10,868,668 |
| Feb 14, 2025 | 5.5500 | 5.6000 | 5.4100 | 5.4600 | 5.4600 | 4,901,800 |
| Feb 13, 2025 | 5.5700 | 5.6300 | 5.5400 | 5.5500 | 5.5500 | 5,571,285 |
| Feb 12, 2025 | 5.4800 | 5.5900 | 5.4100 | 5.5900 | 5.5900 | 5,895,600 |
| Feb 11, 2025 | 5.5900 | 5.5900 | 5.4000 | 5.4700 | 5.4700 | 5,512,450 |
| Feb 10, 2025 | 5.4700 | 5.5900 | 5.4500 | 5.5900 | 5.5900 | 5,840,101 |
| Feb 7, 2025 | 5.3400 | 5.5600 | 5.3300 | 5.4800 | 5.4800 | 7,280,650 |
| Feb 6, 2025 | 5.2900 | 5.3700 | 5.1600 | 5.3600 | 5.3600 | 5,478,425 |
| Feb 5, 2025 | 5.1600 | 5.3800 | 5.1600 | 5.2900 | 5.2900 | 5,907,450 |
| Jan 27, 2025 | 5.2300 | 5.3600 | 5.1100 | 5.1300 | 5.1300 | 4,825,300 |
| Jan 24, 2025 | 5.1200 | 5.2500 | 5.0800 | 5.2300 | 5.2300 | 6,127,200 |
| Jan 23, 2025 | 5.2400 | 5.3600 | 5.1300 | 5.1300 | 5.1300 | 5,294,200 |
| Jan 22, 2025 | 5.3500 | 5.3900 | 5.1900 | 5.2200 | 5.2200 | 5,906,730 |
| Jan 21, 2025 | 5.5000 | 5.5500 | 5.2900 | 5.3600 | 5.3600 | 8,883,500 |
| Jan 20, 2025 | 5.4400 | 5.6900 | 5.2900 | 5.5000 | 5.5000 | 11,619,239 |
| Jan 17, 2025 | 5.5900 | 5.6700 | 5.3600 | 5.4100 | 5.4100 | 15,837,209 |
| Jan 16, 2025 | 5.2500 | 5.5900 | 5.2500 | 5.5900 | 5.5900 | 4,459,399 |
| Jan 15, 2025 | 5.1600 | 5.1800 | 5.0300 | 5.0800 | 5.0800 | 4,297,500 |
| Jan 14, 2025 | 4.9200 | 5.1600 | 4.8700 | 5.1300 | 5.1300 | 4,944,250 |
| Jan 13, 2025 | 4.8800 | 5.0100 | 4.7200 | 4.9300 | 4.9300 | 5,023,408 |
| Jan 10, 2025 | 5.2000 | 5.2100 | 4.8900 | 4.8900 | 4.8900 | 5,237,308 |
| Jan 9, 2025 | 5.1200 | 5.3000 | 5.0800 | 5.2000 | 5.2000 | 6,646,164 |
| Jan 8, 2025 | 5.1000 | 5.2300 | 4.9400 | 5.1500 | 5.1500 | 7,130,751 |
| Jan 7, 2025 | 4.9800 | 5.1700 | 4.9800 | 5.1000 | 5.1000 | 6,008,173 |
| Jan 6, 2025 | 5.1300 | 5.1700 | 4.8700 | 5.0200 | 5.0200 | 6,624,700 |
| Jan 3, 2025 | 5.5200 | 5.5800 | 5.1400 | 5.1900 | 5.1900 | 7,651,751 |
| Jan 2, 2025 | 5.7000 | 5.7400 | 5.4300 | 5.4700 | 5.4700 | 7,105,267 |
| Dec 31, 2024 | 5.9800 | 6.0600 | 5.6900 | 5.7200 | 5.7200 | 8,564,300 |
| Dec 30, 2024 | 6.1900 | 6.2500 | 5.9700 | 6.0000 | 6.0000 | 8,748,379 |
| Dec 27, 2024 | 6.1400 | 6.3400 | 5.9900 | 6.2700 | 6.2700 | 11,211,195 |
| Dec 26, 2024 | 6.1400 | 6.1900 | 5.9900 | 6.0100 | 6.0100 | 6,783,500 |
| Dec 25, 2024 | 6.3200 | 6.3700 | 5.9600 | 6.1300 | 6.1300 | 11,633,202 |
| Dec 24, 2024 | 6.4000 | 6.5100 | 6.1700 | 6.3600 | 6.3600 | 12,177,701 |
| Dec 23, 2024 | 6.7900 | 6.8000 | 6.4300 | 6.4400 | 6.4400 | 13,769,701 |
| Dec 20, 2024 | 6.9000 | 7.0000 | 6.8100 | 6.8500 | 6.8500 | 17,631,302 |
| Dec 19, 2024 | 7.1400 | 7.2200 | 6.8500 | 6.9200 | 6.9200 | 28,286,895 |
| Dec 18, 2024 | 6.5100 | 7.1200 | 6.3300 | 7.1200 | 7.1200 | 18,280,361 |
| Dec 17, 2024 | 6.8600 | 6.9800 | 6.4500 | 6.4700 | 6.4700 | 14,434,017 |
| Dec 16, 2024 | 6.7500 | 7.2900 | 6.6300 | 6.8600 | 6.8600 | 25,815,719 |
| Dec 13, 2024 | 6.8800 | 6.9400 | 6.7200 | 6.7200 | 6.7200 | 13,889,653 |
| Dec 12, 2024 | 6.9000 | 7.0600 | 6.6700 | 6.9500 | 6.9500 | 22,664,473 |
| Dec 11, 2024 | 6.5500 | 7.1600 | 6.5500 | 6.8400 | 6.8400 | 29,487,916 |
| Dec 10, 2024 | 6.9000 | 6.9000 | 6.5000 | 6.5200 | 6.5200 | 21,688,078 |
| Dec 9, 2024 | 6.5000 | 6.9000 | 6.2900 | 6.7500 | 6.7500 | 32,826,101 |
| Dec 6, 2024 | 6.8200 | 6.9900 | 6.5300 | 6.6900 | 6.6900 | 46,387,874 |
| Dec 5, 2024 | 5.8900 | 6.4800 | 5.8300 | 6.4800 | 6.4800 | 21,079,096 |
| Dec 4, 2024 | 5.8700 | 6.1800 | 5.8100 | 5.8900 | 5.8900 | 15,102,275 |
| Dec 3, 2024 | 5.8300 | 5.8900 | 5.7300 | 5.8800 | 5.8800 | 6,162,095 |
| Dec 2, 2024 | 5.5800 | 5.8400 | 5.5600 | 5.8400 | 5.8400 | 6,435,091 |
| Nov 29, 2024 | 5.5900 | 5.6300 | 5.4600 | 5.5800 | 5.5800 | 6,061,809 |
| Nov 28, 2024 | 5.3700 | 5.7100 | 5.3700 | 5.5900 | 5.5900 | 8,901,189 |
| Nov 27, 2024 | 5.3700 | 5.3900 | 5.1400 | 5.3700 | 5.3700 | 6,544,248 |
| Nov 26, 2024 | 5.4300 | 5.5400 | 5.3900 | 5.4000 | 5.4000 | 4,188,313 |
| Nov 25, 2024 | 5.3100 | 5.4600 | 5.2700 | 5.4500 | 5.4500 | 5,004,400 |
| Nov 22, 2024 | 5.6200 | 5.6300 | 5.3100 | 5.3100 | 5.3100 | 6,426,600 |
| Nov 21, 2024 | 5.6300 | 5.7000 | 5.5100 | 5.6000 | 5.6000 | 5,252,200 |
| Nov 20, 2024 | 5.4800 | 5.6400 | 5.4300 | 5.6400 | 5.6400 | 4,947,152 |
| Nov 19, 2024 | 5.4000 | 5.5000 | 5.3500 | 5.4800 | 5.4800 | 4,997,650 |
| Nov 18, 2024 | 5.5500 | 5.6800 | 5.3800 | 5.4000 | 5.4000 | 6,567,902 |
| Nov 15, 2024 | 5.7800 | 5.8300 | 5.5400 | 5.5500 | 5.5500 | 7,212,719 |
| Nov 14, 2024 | 6.0800 | 6.1000 | 5.7900 | 5.8000 | 5.8000 | 6,348,900 |
| Nov 13, 2024 | 6.0500 | 6.2000 | 5.9000 | 6.0300 | 6.0300 | 7,742,000 |
| Nov 12, 2024 | 6.2100 | 6.2800 | 6.0200 | 6.0600 | 6.0600 | 10,661,532 |
| Nov 11, 2024 | 6.0000 | 6.2800 | 5.9600 | 6.2300 | 6.2300 | 15,633,069 |
| Nov 8, 2024 | 6.1500 | 6.1900 | 5.9300 | 6.0100 | 6.0100 | 12,201,500 |
| Nov 7, 2024 | 5.8700 | 6.2100 | 5.7900 | 6.1400 | 6.1400 | 14,939,352 |
| Nov 6, 2024 | 5.9300 | 5.9600 | 5.7900 | 5.8500 | 5.8500 | 10,576,024 |
| Nov 5, 2024 | 5.9800 | 6.0200 | 5.8900 | 5.9200 | 5.9200 | 13,970,671 |
| Nov 4, 2024 | 5.9100 | 6.0300 | 5.8600 | 6.0100 | 6.0100 | 7,531,151 |
| Nov 1, 2024 | 6.0500 | 6.2200 | 5.9100 | 5.9300 | 5.9300 | 12,012,382 |
| Oct 31, 2024 | 6.1900 | 6.2800 | 6.0500 | 6.1100 | 6.1100 | 17,201,214 |
| Oct 30, 2024 | 5.9000 | 6.2400 | 5.8500 | 6.1800 | 6.1800 | 19,741,018 |
| Oct 29, 2024 | 6.0500 | 6.1200 | 5.8000 | 5.9900 | 5.9900 | 20,130,637 |
| Oct 28, 2024 | 5.9500 | 6.1100 | 5.9400 | 6.0800 | 6.0800 | 19,387,421 |
| Oct 25, 2024 | 5.5500 | 5.8800 | 5.5500 | 5.8400 | 5.8400 | 12,676,033 |
| Oct 24, 2024 | 5.5000 | 5.6300 | 5.4900 | 5.5800 | 5.5800 | 6,657,229 |
| Oct 23, 2024 | 5.5000 | 5.6500 | 5.4900 | 5.5500 | 5.5500 | 11,150,138 |
| Oct 22, 2024 | 5.4500 | 5.5300 | 5.3100 | 5.5000 | 5.5000 | 15,750,189 |
| Oct 21, 2024 | 5.2900 | 5.5500 | 5.2400 | 5.4700 | 5.4700 | 17,086,045 |
| Oct 18, 2024 | 5.2200 | 5.3700 | 5.1700 | 5.2800 | 5.2800 | 9,728,084 |
| Oct 17, 2024 | 5.4000 | 5.4200 | 5.1700 | 5.1800 | 5.1800 | 6,161,400 |
| Oct 16, 2024 | 5.2400 | 5.4300 | 5.1900 | 5.3500 | 5.3500 | 5,551,251 |
| Oct 15, 2024 | 5.4600 | 5.4700 | 5.3000 | 5.3100 | 5.3100 | 6,112,600 |
| Oct 14, 2024 | 5.3700 | 5.4700 | 5.2300 | 5.4600 | 5.4600 | 6,705,809 |
| Oct 11, 2024 | 5.4700 | 5.4800 | 5.1800 | 5.2600 | 5.2600 | 7,489,977 |
| Oct 10, 2024 | 5.5400 | 5.6500 | 5.3300 | 5.5000 | 5.5000 | 11,709,206 |
| Oct 9, 2024 | 6.0100 | 6.0100 | 5.5700 | 5.5700 | 5.5700 | 15,260,752 |
| Oct 8, 2024 | 6.4900 | 6.5000 | 5.8100 | 6.1900 | 6.1900 | 24,258,483 |
| Sep 30, 2024 | 5.6000 | 5.9200 | 5.4100 | 5.9100 | 5.9100 | 19,912,441 |
| Sep 27, 2024 | 5.2300 | 5.4700 | 5.2100 | 5.3800 | 5.3800 | 8,131,589 |
| Sep 26, 2024 | 4.9500 | 5.2200 | 4.9300 | 5.2100 | 5.2100 | 11,719,219 |
| Sep 25, 2024 | 4.9700 | 5.1300 | 4.9400 | 4.9600 | 4.9600 | 11,623,745 |
| Sep 24, 2024 | 4.7500 | 4.9900 | 4.7300 | 4.9700 | 4.9700 | 13,925,878 |
| Sep 23, 2024 | 4.6700 | 4.7200 | 4.5900 | 4.6800 | 4.6800 | 4,158,064 |
| Sep 20, 2024 | 4.7700 | 4.7700 | 4.6500 | 4.6800 | 4.6800 | 5,253,911 |
| Sep 19, 2024 | 4.6100 | 4.8000 | 4.5900 | 4.7900 | 4.7900 | 6,363,500 |
| Sep 18, 2024 | 4.5100 | 4.6200 | 4.4900 | 4.6000 | 4.6000 | 5,056,111 |
| Sep 13, 2024 | 4.7000 | 4.7400 | 4.5900 | 4.6100 | 4.6100 | 5,049,900 |
| Sep 12, 2024 | 4.6500 | 4.8000 | 4.6200 | 4.7400 | 4.7400 | 6,981,981 |
| Sep 11, 2024 | 4.7300 | 4.7400 | 4.6200 | 4.6500 | 4.6500 | 3,705,900 |
| Sep 10, 2024 | 4.6700 | 4.7600 | 4.5900 | 4.7300 | 4.7300 | 5,541,231 |
| Sep 9, 2024 | 4.6000 | 4.8000 | 4.5700 | 4.7100 | 4.7100 | 6,627,363 |
| Sep 6, 2024 | 4.7300 | 4.7500 | 4.6200 | 4.6400 | 4.6400 | 3,256,781 |
| Sep 5, 2024 | 4.6400 | 4.7900 | 4.6100 | 4.7700 | 4.7700 | 6,540,400 |
| Sep 4, 2024 | 4.6200 | 4.7500 | 4.6000 | 4.6400 | 4.6400 | 4,650,175 |
| Sep 3, 2024 | 4.6500 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 5,291,600 |
| Sep 2, 2024 | 4.6700 | 4.7900 | 4.6100 | 4.6600 | 4.6600 | 8,674,450 |
| Aug 30, 2024 | 4.5700 | 4.8300 | 4.5200 | 4.7200 | 4.7200 | 14,211,112 |
| Aug 29, 2024 | 4.5500 | 4.8300 | 4.5000 | 4.6400 | 4.6400 | 18,958,574 |
| Aug 28, 2024 | 4.3800 | 4.5400 | 4.2100 | 4.5400 | 4.5400 | 8,501,114 |
| Aug 27, 2024 | 4.2100 | 4.2600 | 4.1100 | 4.1300 | 4.1300 | 2,394,800 |
| Aug 26, 2024 | 4.1300 | 4.3100 | 4.1300 | 4.2400 | 4.2400 | 3,806,500 |
| Aug 23, 2024 | 4.2100 | 4.2100 | 4.0400 | 4.1300 | 4.1300 | 3,392,900 |
| Aug 22, 2024 | 4.2700 | 4.3000 | 4.1700 | 4.1800 | 4.1800 | 2,147,500 |
| Aug 21, 2024 | 4.2400 | 4.3000 | 4.2100 | 4.2700 | 4.2700 | 2,383,400 |
| Aug 20, 2024 | 4.3500 | 4.3700 | 4.2400 | 4.2700 | 4.2700 | 2,743,200 |
| Aug 19, 2024 | 4.3600 | 4.4000 | 4.2900 | 4.3400 | 4.3400 | 3,217,600 |
| Aug 16, 2024 | 4.4900 | 4.5200 | 4.3600 | 4.3600 | 4.3600 | 4,469,900 |
| Aug 15, 2024 | 4.4700 | 4.5200 | 4.3600 | 4.4900 | 4.4900 | 4,738,200 |
| Aug 14, 2024 | 4.5400 | 4.6100 | 4.4700 | 4.4700 | 4.4700 | 4,167,200 |
| Aug 13, 2024 | 4.5000 | 4.5700 | 4.4000 | 4.5600 | 4.5600 | 7,735,345 |
| Aug 12, 2024 | 4.7700 | 4.7900 | 4.4900 | 4.5400 | 4.5400 | 10,463,245 |
| Aug 9, 2024 | 4.6700 | 4.8400 | 4.6700 | 4.7600 | 4.7600 | 8,230,817 |
| Aug 8, 2024 | 4.6900 | 4.7800 | 4.6200 | 4.7000 | 4.7000 | 5,375,800 |
| Aug 7, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7400 | 4.7400 | 6,386,542 |
| Aug 6, 2024 | 4.8000 | 4.8700 | 4.7400 | 4.8600 | 4.8600 | 7,731,775 |
| Aug 5, 2024 | 4.8300 | 4.9400 | 4.7300 | 4.7400 | 4.7400 | 10,051,032 |
| Aug 2, 2024 | 4.9900 | 5.0100 | 4.8600 | 4.9000 | 4.9000 | 11,875,400 |
| Aug 1, 2024 | 4.9500 | 5.2600 | 4.8800 | 5.0300 | 5.0300 | 17,571,911 |
| Jul 31, 2024 | 4.8200 | 5.1600 | 4.7400 | 4.9800 | 4.9800 | 21,932,355 |
| Jul 30, 2024 | 4.6300 | 4.8600 | 4.5800 | 4.8100 | 4.8100 | 16,933,042 |
| Jul 29, 2024 | 4.4600 | 4.7500 | 4.3500 | 4.6600 | 4.6600 | 16,352,642 |
| Jul 26, 2024 | 4.4900 | 4.5800 | 4.4100 | 4.4600 | 4.4600 | 11,344,900 |
| Jul 25, 2024 | 4.4300 | 4.6700 | 4.3800 | 4.5800 | 4.5800 | 15,446,195 |
| Jul 24, 2024 | 0.01 Dividend | |||||
| Jul 24, 2024 | 4.6500 | 4.6700 | 4.4100 | 4.4100 | 4.4100 | 16,012,413 |
| Jul 23, 2024 | 4.6400 | 4.8500 | 4.5900 | 4.6800 | 4.6700 | 22,502,381 |
| Jul 22, 2024 | 4.7300 | 4.7400 | 4.5900 | 4.6400 | 4.6301 | 21,431,143 |
| Jul 19, 2024 | 4.8000 | 5.0400 | 4.6300 | 4.7300 | 4.7199 | 36,551,867 |
| Jul 18, 2024 | 4.6700 | 5.0800 | 4.6200 | 5.0800 | 5.0691 | 38,729,430 |
| Jul 17, 2024 | 4.3800 | 4.6200 | 4.2800 | 4.6200 | 4.6101 | 9,085,056 |
| Jul 16, 2024 | 4.1400 | 4.5500 | 4.1100 | 4.2000 | 4.1910 | 12,863,674 |
| Jul 15, 2024 | 4.2300 | 4.2400 | 4.1100 | 4.1400 | 4.1312 | 7,303,400 |
| Jul 12, 2024 | 4.3900 | 4.4000 | 4.2100 | 4.2300 | 4.2210 | 13,312,160 |
| Jul 11, 2024 | 4.0600 | 4.4000 | 4.0600 | 4.4000 | 4.3906 | 9,687,302 |
| Jul 10, 2024 | 3.8600 | 4.0600 | 3.7900 | 4.0000 | 3.9915 | 9,124,600 |
| Jul 9, 2024 | 3.9900 | 4.0600 | 3.8200 | 3.9000 | 3.8917 | 7,764,200 |
| Jul 8, 2024 | 4.2000 | 4.2500 | 3.9700 | 3.9900 | 3.9815 | 6,560,803 |
| Jul 5, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1810 | - |
| Jul 4, 2024 | 4.4000 | 4.4300 | 4.1700 | 4.1900 | 4.1810 | 4,304,600 |
| Jul 3, 2024 | 4.4600 | 4.5500 | 4.3900 | 4.4100 | 4.4006 | 3,950,801 |
| Jul 2, 2024 | 4.3600 | 4.5100 | 4.3200 | 4.4300 | 4.4205 | 4,767,700 |
| Jul 1, 2024 | 4.2800 | 4.3700 | 4.2300 | 4.3500 | 4.3407 | 3,156,930 |
| Jun 28, 2024 | 4.3000 | 4.4300 | 4.2500 | 4.2700 | 4.2609 | 4,139,761 |
| Jun 27, 2024 | 4.4200 | 4.4800 | 4.3200 | 4.3300 | 4.3207 | 3,686,700 |
| Jun 26, 2024 | 4.2600 | 4.4400 | 4.1600 | 4.4300 | 4.4205 | 4,915,026 |
| Jun 25, 2024 | 4.2800 | 4.3600 | 4.2300 | 4.2800 | 4.2709 | 4,219,457 |
| Jun 24, 2024 | 4.4700 | 4.4700 | 4.2600 | 4.2800 | 4.2709 | 6,065,903 |
| Jun 21, 2024 | 4.5600 | 4.6000 | 4.4600 | 4.5300 | 4.5203 | 4,555,104 |
| Jun 20, 2024 | 4.6600 | 4.6900 | 4.5000 | 4.5100 | 4.5004 | 4,210,700 |
| Jun 19, 2024 | 4.6900 | 4.7100 | 4.5900 | 4.6500 | 4.6401 | 4,019,500 |
| Jun 18, 2024 | 4.5200 | 4.6900 | 4.5200 | 4.6700 | 4.6600 | 3,968,200 |
| Jun 17, 2024 | 4.6500 | 4.6800 | 4.5400 | 4.5600 | 4.5503 | 3,603,350 |
| Jun 14, 2024 | 4.6300 | 4.6800 | 4.5300 | 4.6500 | 4.6401 | 3,912,306 |
| Jun 13, 2024 | 4.7600 | 4.8300 | 4.6200 | 4.6300 | 4.6201 | 5,331,606 |
| Jun 12, 2024 | 4.6300 | 4.7800 | 4.6000 | 4.7500 | 4.7399 | 5,534,197 |
| Jun 11, 2024 | 4.6100 | 4.6800 | 4.4900 | 4.6500 | 4.6401 | 7,376,200 |
| Jun 7, 2024 | 4.4900 | 4.6900 | 4.4900 | 4.6600 | 4.6500 | 9,767,689 |
| Jun 6, 2024 | 4.8500 | 4.8600 | 4.3700 | 4.4800 | 4.4704 | 14,220,432 |
| Jun 5, 2024 | 5.0500 | 5.0900 | 4.8100 | 4.8200 | 4.8097 | 9,209,070 |
| Jun 4, 2024 | 5.3800 | 5.3900 | 4.9700 | 5.0900 | 5.0791 | 13,097,152 |
| Jun 3, 2024 | 5.6200 | 5.6900 | 5.2000 | 5.3400 | 5.3286 | 14,669,100 |
| May 31, 2024 | 5.8900 | 5.9500 | 5.5600 | 5.5900 | 5.5781 | 22,632,050 |
| May 30, 2024 | 6.3800 | 6.3800 | 5.8100 | 5.9200 | 5.9074 | 35,396,086 |
| May 29, 2024 | 5.3300 | 5.8000 | 5.3300 | 5.8000 | 5.7876 | 10,288,265 |
| May 28, 2024 | 5.2100 | 5.4000 | 5.1500 | 5.2700 | 5.2587 | 15,866,667 |
| May 27, 2024 | 5.7000 | 5.8000 | 5.3000 | 5.3000 | 5.2887 | 25,733,269 |
| May 24, 2024 | 6.7300 | 6.8600 | 5.8700 | 5.8900 | 5.8774 | 36,991,740 |
| May 23, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4063 | 4,785,902 |
| May 22, 2024 | 5.3200 | 5.8400 | 5.3100 | 5.8400 | 5.8275 | 5,619,300 |
| May 21, 2024 | 5.4100 | 5.4200 | 5.2800 | 5.3100 | 5.2987 | 4,318,315 |
| May 20, 2024 | 5.5200 | 5.6400 | 5.3900 | 5.4100 | 5.3984 | 6,792,700 |
| May 17, 2024 | 5.4700 | 5.6700 | 5.3800 | 5.5500 | 5.5381 | 8,812,293 |
| May 16, 2024 | 5.2900 | 5.4900 | 5.2900 | 5.4100 | 5.3984 | 4,340,800 |
| May 15, 2024 | 5.3700 | 5.4100 | 5.2400 | 5.3100 | 5.2987 | 3,856,500 |
| May 14, 2024 | 5.2300 | 5.4800 | 5.2200 | 5.3600 | 5.3485 | 6,239,998 |
| May 13, 2024 | 5.4500 | 5.4500 | 5.1900 | 5.2300 | 5.2188 | 4,535,020 |
| May 10, 2024 | 5.6000 | 5.6400 | 5.4300 | 5.4500 | 5.4384 | 4,992,600 |
| May 9, 2024 | 5.4600 | 5.6100 | 5.4400 | 5.5700 | 5.5581 | 4,393,100 |
| May 8, 2024 | 5.5100 | 5.6600 | 5.4200 | 5.4400 | 5.4284 | 5,857,700 |
| May 7, 2024 | 5.5600 | 5.6000 | 5.4500 | 5.5500 | 5.5381 | 4,872,702 |
| May 6, 2024 | 5.3600 | 5.5800 | 5.3600 | 5.5500 | 5.5381 | 7,652,856 |
| Apr 30, 2024 | 5.5200 | 5.5600 | 5.2000 | 5.3100 | 5.2987 | 8,060,570 |