Shanghai - Delayed Quote CNY
Anhui Great Wall Military Industry Co., Ltd. (601606.SS)
13.50
+0.10
+(0.75%)
As of June 9 at 3:00:04 PM GMT+8. Market Open.
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 9, 2025 | 13.42 | 13.66 | 13.42 | 13.50 | 13.50 | 22,125,499 |
Jun 6, 2025 | 13.96 | 13.97 | 13.38 | 13.40 | 13.40 | 39,777,657 |
Jun 5, 2025 | 13.68 | 14.48 | 13.46 | 14.18 | 14.18 | 56,527,088 |
Jun 4, 2025 | 13.57 | 13.66 | 13.42 | 13.48 | 13.48 | 14,547,570 |
Jun 3, 2025 | 13.42 | 13.67 | 13.35 | 13.57 | 13.57 | 18,822,670 |
May 30, 2025 | 13.33 | 13.65 | 13.28 | 13.43 | 13.43 | 17,491,300 |
May 29, 2025 | 13.34 | 13.59 | 13.25 | 13.44 | 13.44 | 13,033,970 |
May 28, 2025 | 13.60 | 13.65 | 13.26 | 13.36 | 13.36 | 14,744,100 |
May 27, 2025 | 13.75 | 13.78 | 13.49 | 13.66 | 13.66 | 16,769,600 |
May 26, 2025 | 13.56 | 13.87 | 13.33 | 13.79 | 13.79 | 23,756,500 |
May 23, 2025 | 13.71 | 13.80 | 13.51 | 13.55 | 13.55 | 30,887,016 |
May 22, 2025 | 13.26 | 14.38 | 13.07 | 13.98 | 13.98 | 61,259,932 |
May 21, 2025 | 13.34 | 14.01 | 13.22 | 13.39 | 13.39 | 28,753,200 |
May 20, 2025 | 13.50 | 13.66 | 13.24 | 13.43 | 13.43 | 21,802,150 |
May 19, 2025 | 13.50 | 13.60 | 13.18 | 13.54 | 13.54 | 24,398,149 |
May 16, 2025 | 13.29 | 13.80 | 13.22 | 13.35 | 13.35 | 42,132,990 |
May 15, 2025 | 13.94 | 13.96 | 13.25 | 13.26 | 13.26 | 45,828,214 |
May 14, 2025 | 13.63 | 14.95 | 13.63 | 14.03 | 14.03 | 71,940,306 |
May 13, 2025 | 13.62 | 14.00 | 13.39 | 13.59 | 13.59 | 61,918,683 |
May 12, 2025 | 12.84 | 13.63 | 12.83 | 13.63 | 13.63 | 55,889,998 |
May 9, 2025 | 13.08 | 13.26 | 12.67 | 13.11 | 13.11 | 38,220,318 |
May 8, 2025 | 12.80 | 13.05 | 12.61 | 13.05 | 13.05 | 43,889,900 |
May 7, 2025 | 12.50 | 13.30 | 12.41 | 12.95 | 12.95 | 56,521,600 |
May 6, 2025 | 11.98 | 12.20 | 11.98 | 12.19 | 12.19 | 13,342,500 |
Apr 30, 2025 | 11.80 | 12.08 | 11.78 | 12.04 | 12.04 | 13,139,401 |
Apr 29, 2025 | 11.46 | 12.10 | 11.41 | 11.86 | 11.86 | 15,006,151 |
Apr 28, 2025 | 11.71 | 11.71 | 11.49 | 11.56 | 11.56 | 6,289,500 |
Apr 25, 2025 | 11.78 | 11.78 | 11.64 | 11.71 | 11.71 | 6,160,600 |
Apr 24, 2025 | 11.91 | 11.93 | 11.63 | 11.72 | 11.72 | 8,587,700 |
Apr 23, 2025 | 11.98 | 12.05 | 11.87 | 11.91 | 11.91 | 9,337,600 |
Apr 22, 2025 | 12.03 | 12.08 | 11.96 | 12.02 | 12.02 | 7,464,000 |
Apr 21, 2025 | 11.92 | 12.11 | 11.89 | 12.07 | 12.07 | 7,287,300 |
Apr 18, 2025 | 12.00 | 12.02 | 11.85 | 11.92 | 11.92 | 8,074,300 |
Apr 17, 2025 | 12.00 | 12.25 | 11.97 | 12.07 | 12.07 | 11,504,300 |
Apr 16, 2025 | 12.14 | 12.28 | 11.84 | 11.99 | 11.99 | 12,153,800 |
Apr 15, 2025 | 12.36 | 12.39 | 12.03 | 12.15 | 12.15 | 13,655,800 |
Apr 14, 2025 | 12.28 | 12.45 | 12.22 | 12.44 | 12.44 | 20,046,500 |
Apr 11, 2025 | 12.22 | 12.52 | 12.22 | 12.33 | 12.33 | 25,459,000 |
Apr 10, 2025 | 12.45 | 12.78 | 12.31 | 12.45 | 12.45 | 49,869,837 |
Apr 9, 2025 | 10.98 | 12.20 | 10.85 | 12.20 | 12.20 | 23,464,606 |
Apr 8, 2025 | 10.77 | 11.14 | 10.70 | 11.09 | 11.09 | 17,807,000 |
Apr 7, 2025 | 11.46 | 11.49 | 10.79 | 10.79 | 10.79 | 14,940,800 |
Apr 3, 2025 | 11.99 | 12.15 | 11.94 | 11.99 | 11.99 | 7,600,900 |
Apr 2, 2025 | 12.23 | 12.28 | 12.05 | 12.08 | 12.08 | 7,763,200 |
Apr 1, 2025 | 12.10 | 12.48 | 12.10 | 12.31 | 12.31 | 12,668,700 |
Mar 31, 2025 | 12.04 | 12.04 | 11.74 | 11.89 | 11.89 | 8,759,000 |
Mar 28, 2025 | 12.18 | 12.33 | 12.06 | 12.07 | 12.07 | 8,174,600 |
Mar 27, 2025 | 12.30 | 12.33 | 12.03 | 12.21 | 12.21 | 8,490,300 |
Mar 26, 2025 | 12.26 | 12.49 | 12.26 | 12.35 | 12.35 | 6,980,700 |
Mar 25, 2025 | 12.30 | 12.56 | 12.22 | 12.40 | 12.40 | 10,346,000 |
Mar 24, 2025 | 12.86 | 12.86 | 12.06 | 12.33 | 12.33 | 19,125,233 |
Mar 21, 2025 | 13.03 | 13.05 | 12.77 | 12.84 | 12.84 | 15,333,133 |
Mar 20, 2025 | 12.88 | 13.17 | 12.72 | 13.02 | 13.02 | 20,824,884 |
Mar 19, 2025 | 12.82 | 13.25 | 12.70 | 12.97 | 12.97 | 22,801,233 |
Mar 18, 2025 | 12.90 | 12.94 | 12.77 | 12.82 | 12.82 | 9,665,700 |
Mar 17, 2025 | 13.00 | 13.10 | 12.87 | 12.88 | 12.88 | 13,559,884 |
Mar 14, 2025 | 13.15 | 13.19 | 12.89 | 13.00 | 13.00 | 20,609,534 |
Mar 13, 2025 | 12.90 | 13.11 | 12.75 | 13.11 | 13.11 | 23,371,650 |
Mar 12, 2025 | 13.11 | 13.28 | 12.98 | 12.99 | 12.99 | 23,796,384 |
Mar 11, 2025 | 12.65 | 13.36 | 12.60 | 13.17 | 13.17 | 32,520,367 |
Mar 10, 2025 | 12.88 | 13.12 | 12.75 | 12.97 | 12.97 | 29,125,001 |
Mar 7, 2025 | 12.70 | 12.99 | 12.57 | 12.80 | 12.80 | 28,512,133 |
Mar 6, 2025 | 12.52 | 12.71 | 12.41 | 12.70 | 12.70 | 19,046,885 |
Mar 5, 2025 | 12.46 | 12.68 | 12.40 | 12.55 | 12.55 | 22,401,757 |
Mar 4, 2025 | 12.14 | 12.82 | 12.14 | 12.68 | 12.68 | 34,505,456 |
Mar 3, 2025 | 12.00 | 12.23 | 11.91 | 12.11 | 12.11 | 11,029,100 |
Feb 28, 2025 | 12.23 | 12.52 | 11.96 | 12.00 | 12.00 | 16,506,600 |
Feb 27, 2025 | 12.37 | 12.41 | 12.02 | 12.21 | 12.21 | 10,740,100 |
Feb 26, 2025 | 12.22 | 12.48 | 12.22 | 12.37 | 12.37 | 11,130,000 |
Feb 25, 2025 | 12.25 | 12.43 | 12.15 | 12.26 | 12.26 | 11,474,421 |
Feb 24, 2025 | 12.41 | 12.43 | 12.24 | 12.36 | 12.36 | 15,755,300 |
Feb 21, 2025 | 12.37 | 12.49 | 12.23 | 12.44 | 12.44 | 18,496,400 |
Feb 20, 2025 | 12.00 | 12.75 | 11.95 | 12.51 | 12.51 | 38,402,435 |
Feb 19, 2025 | 11.85 | 12.05 | 11.83 | 12.04 | 12.04 | 10,090,416 |
Feb 18, 2025 | 12.21 | 12.21 | 11.81 | 11.89 | 11.89 | 13,920,645 |
Feb 17, 2025 | 12.14 | 12.29 | 12.11 | 12.26 | 12.26 | 12,950,400 |
Feb 14, 2025 | 12.26 | 12.26 | 12.03 | 12.14 | 12.14 | 15,938,500 |
Feb 13, 2025 | 12.43 | 12.63 | 12.29 | 12.29 | 12.29 | 20,569,245 |
Feb 12, 2025 | 12.34 | 12.70 | 12.32 | 12.49 | 12.49 | 33,132,539 |
Feb 11, 2025 | 13.06 | 13.50 | 12.54 | 12.57 | 12.57 | 62,746,316 |
Feb 10, 2025 | 12.69 | 12.69 | 12.27 | 12.69 | 12.69 | 34,910,900 |
Feb 7, 2025 | 11.43 | 11.61 | 11.34 | 11.54 | 11.54 | 11,494,534 |
Feb 6, 2025 | 11.19 | 11.45 | 11.10 | 11.45 | 11.45 | 8,470,932 |
Feb 5, 2025 | 11.02 | 11.25 | 11.02 | 11.19 | 11.19 | 6,750,900 |
Jan 27, 2025 | 11.24 | 11.28 | 11.02 | 11.02 | 11.02 | 5,591,500 |
Jan 24, 2025 | 11.05 | 11.20 | 10.97 | 11.17 | 11.17 | 6,596,781 |
Jan 23, 2025 | 11.20 | 11.30 | 11.05 | 11.06 | 11.06 | 7,863,000 |
Jan 22, 2025 | 11.22 | 11.22 | 11.01 | 11.12 | 11.12 | 5,403,481 |
Jan 21, 2025 | 11.33 | 11.45 | 11.16 | 11.22 | 11.22 | 6,812,100 |
Jan 20, 2025 | 11.30 | 11.45 | 11.24 | 11.33 | 11.33 | 8,949,415 |
Jan 17, 2025 | 11.45 | 11.58 | 11.41 | 11.50 | 11.50 | 7,380,600 |
Jan 16, 2025 | 11.55 | 11.71 | 11.44 | 11.52 | 11.52 | 14,420,500 |
Jan 15, 2025 | 11.28 | 12.02 | 11.20 | 11.66 | 11.66 | 22,679,434 |
Jan 14, 2025 | 11.10 | 11.34 | 10.98 | 11.30 | 11.30 | 9,261,739 |
Jan 13, 2025 | 10.80 | 11.03 | 10.68 | 10.95 | 10.95 | 6,103,615 |
Jan 10, 2025 | 11.20 | 11.32 | 10.94 | 10.96 | 10.96 | 7,977,315 |
Jan 9, 2025 | 11.09 | 11.36 | 11.06 | 11.24 | 11.24 | 7,570,210 |
Jan 8, 2025 | 11.24 | 11.35 | 10.85 | 11.16 | 11.16 | 8,685,600 |
Jan 7, 2025 | 11.18 | 11.29 | 11.11 | 11.28 | 11.28 | 6,942,700 |
Jan 6, 2025 | 10.95 | 11.29 | 10.81 | 11.16 | 11.16 | 9,334,300 |
Jan 3, 2025 | 11.42 | 11.48 | 10.98 | 10.99 | 10.99 | 12,275,516 |
Jan 2, 2025 | 11.71 | 11.84 | 11.30 | 11.41 | 11.41 | 12,335,200 |
Dec 31, 2024 | 12.10 | 12.12 | 11.75 | 11.76 | 11.76 | 11,308,552 |
Dec 30, 2024 | 12.24 | 12.31 | 12.06 | 12.09 | 12.09 | 10,368,900 |
Dec 27, 2024 | 12.18 | 12.42 | 12.16 | 12.26 | 12.26 | 14,545,200 |
Dec 26, 2024 | 12.01 | 12.22 | 12.01 | 12.05 | 12.05 | 9,856,434 |
Dec 25, 2024 | 12.35 | 12.37 | 12.00 | 12.01 | 12.01 | 12,267,000 |
Dec 24, 2024 | 12.25 | 12.65 | 11.98 | 12.34 | 12.34 | 19,546,900 |
Dec 23, 2024 | 12.63 | 13.00 | 12.24 | 12.41 | 12.41 | 22,985,000 |
Dec 20, 2024 | 12.47 | 12.62 | 12.42 | 12.62 | 12.62 | 11,037,152 |
Dec 19, 2024 | 12.42 | 12.55 | 12.26 | 12.47 | 12.47 | 11,973,700 |
Dec 18, 2024 | 12.43 | 12.78 | 12.31 | 12.59 | 12.59 | 16,185,800 |
Dec 17, 2024 | 12.60 | 12.71 | 12.29 | 12.34 | 12.34 | 15,755,600 |
Dec 16, 2024 | 13.00 | 13.07 | 12.67 | 12.74 | 12.74 | 20,405,009 |
Dec 13, 2024 | 13.66 | 13.73 | 13.12 | 13.15 | 13.15 | 27,996,000 |
Dec 12, 2024 | 13.61 | 13.95 | 13.50 | 13.64 | 13.64 | 27,451,343 |
Dec 11, 2024 | 13.25 | 13.93 | 13.25 | 13.70 | 13.70 | 29,832,106 |
Dec 10, 2024 | 13.58 | 13.77 | 13.35 | 13.41 | 13.41 | 30,820,519 |
Dec 9, 2024 | 13.59 | 13.68 | 13.24 | 13.35 | 13.35 | 28,327,600 |
Dec 6, 2024 | 13.70 | 14.04 | 13.50 | 13.80 | 13.80 | 36,376,800 |
Dec 5, 2024 | 13.52 | 14.20 | 13.20 | 13.80 | 13.80 | 43,330,900 |
Dec 4, 2024 | 13.38 | 13.90 | 13.25 | 13.58 | 13.58 | 40,751,940 |
Dec 3, 2024 | 13.25 | 13.63 | 13.22 | 13.37 | 13.37 | 30,873,400 |
Dec 2, 2024 | 12.87 | 13.60 | 12.80 | 13.36 | 13.36 | 38,176,800 |
Nov 29, 2024 | 12.53 | 13.09 | 12.40 | 12.97 | 12.97 | 34,423,440 |
Nov 28, 2024 | 12.96 | 13.11 | 12.63 | 12.65 | 12.65 | 28,924,100 |
Nov 27, 2024 | 12.55 | 12.98 | 12.21 | 12.96 | 12.96 | 43,992,113 |
Nov 26, 2024 | 14.00 | 14.07 | 13.04 | 13.04 | 13.04 | 60,478,630 |
Nov 25, 2024 | 13.30 | 15.00 | 13.15 | 14.49 | 14.49 | 100,696,868 |
Nov 22, 2024 | 12.38 | 13.65 | 12.28 | 13.65 | 13.65 | 58,250,806 |
Nov 21, 2024 | 12.50 | 12.59 | 12.28 | 12.41 | 12.41 | 16,968,187 |
Nov 20, 2024 | 12.13 | 12.59 | 12.12 | 12.52 | 12.52 | 23,450,800 |
Nov 19, 2024 | 11.89 | 12.12 | 11.75 | 12.11 | 12.11 | 17,817,522 |
Nov 18, 2024 | 12.20 | 12.37 | 11.75 | 11.84 | 11.84 | 21,547,072 |
Nov 15, 2024 | 12.88 | 12.98 | 12.22 | 12.26 | 12.26 | 25,701,100 |
Nov 14, 2024 | 13.40 | 13.43 | 12.85 | 12.88 | 12.88 | 27,083,909 |
Nov 13, 2024 | 13.59 | 13.74 | 13.21 | 13.47 | 13.47 | 34,206,448 |
Nov 12, 2024 | 14.01 | 14.36 | 13.76 | 13.89 | 13.89 | 58,300,774 |
Nov 11, 2024 | 14.30 | 15.40 | 14.10 | 14.77 | 14.77 | 102,448,875 |
Nov 8, 2024 | 12.76 | 14.01 | 12.60 | 14.01 | 14.01 | 76,571,018 |
Nov 7, 2024 | 12.59 | 13.21 | 12.45 | 12.74 | 12.74 | 40,817,109 |
Nov 6, 2024 | 12.67 | 13.39 | 12.31 | 12.80 | 12.80 | 47,419,639 |
Nov 5, 2024 | 11.99 | 12.58 | 11.90 | 12.58 | 12.58 | 37,961,305 |
Nov 4, 2024 | 11.85 | 12.14 | 11.69 | 12.02 | 12.02 | 17,210,888 |
Nov 1, 2024 | 12.61 | 12.78 | 11.80 | 11.90 | 11.90 | 33,950,840 |
Oct 31, 2024 | 12.35 | 12.70 | 12.24 | 12.60 | 12.60 | 39,717,473 |
Oct 30, 2024 | 12.02 | 12.60 | 11.92 | 12.45 | 12.45 | 38,540,413 |
Oct 29, 2024 | 12.08 | 12.55 | 12.01 | 12.15 | 12.15 | 30,558,828 |
Oct 28, 2024 | 11.97 | 12.46 | 11.95 | 12.35 | 12.35 | 37,247,916 |
Oct 25, 2024 | 11.81 | 12.03 | 11.72 | 11.96 | 11.96 | 19,177,420 |
Oct 24, 2024 | 12.33 | 12.33 | 11.78 | 11.83 | 11.83 | 28,642,431 |
Oct 23, 2024 | 12.04 | 12.50 | 11.89 | 12.32 | 12.32 | 40,038,308 |
Oct 22, 2024 | 12.51 | 12.51 | 12.05 | 12.19 | 12.19 | 34,858,354 |
Oct 21, 2024 | 12.29 | 12.74 | 12.08 | 12.62 | 12.62 | 56,414,470 |
Oct 18, 2024 | 12.01 | 12.66 | 11.52 | 12.28 | 12.28 | 58,586,245 |
Oct 17, 2024 | 12.02 | 12.52 | 12.02 | 12.29 | 12.29 | 59,658,991 |
Oct 16, 2024 | 12.95 | 13.82 | 12.50 | 12.52 | 12.52 | 94,229,250 |
Oct 15, 2024 | 11.72 | 12.89 | 11.40 | 12.89 | 12.89 | 92,982,491 |
Oct 14, 2024 | 11.70 | 11.72 | 11.31 | 11.72 | 11.72 | 30,774,637 |
Oct 11, 2024 | 11.07 | 11.08 | 10.39 | 10.65 | 10.65 | 18,071,381 |
Oct 10, 2024 | 11.01 | 11.60 | 10.91 | 11.21 | 11.21 | 23,246,484 |
Oct 9, 2024 | 11.75 | 11.75 | 10.86 | 11.01 | 11.01 | 25,899,900 |
Oct 8, 2024 | 11.98 | 11.98 | 11.05 | 11.84 | 11.84 | 38,653,046 |
Sep 30, 2024 | 10.43 | 10.99 | 10.16 | 10.89 | 10.89 | 31,284,738 |
Sep 27, 2024 | 9.80 | 10.09 | 9.79 | 10.05 | 10.05 | 11,881,391 |
Sep 26, 2024 | 9.51 | 9.72 | 9.44 | 9.72 | 9.72 | 10,715,466 |
Sep 25, 2024 | 9.43 | 9.65 | 9.42 | 9.53 | 9.53 | 12,193,312 |
Sep 24, 2024 | 9.29 | 9.43 | 9.22 | 9.42 | 9.42 | 9,123,500 |
Sep 23, 2024 | 9.13 | 9.29 | 9.13 | 9.26 | 9.26 | 4,998,000 |
Sep 20, 2024 | 9.17 | 9.20 | 9.09 | 9.18 | 9.18 | 4,464,800 |
Sep 19, 2024 | 9.00 | 9.18 | 8.87 | 9.16 | 9.16 | 7,927,300 |
Sep 18, 2024 | 9.04 | 9.15 | 8.85 | 8.97 | 8.97 | 6,355,200 |
Sep 13, 2024 | 9.07 | 9.14 | 8.99 | 9.05 | 9.05 | 4,726,758 |
Sep 12, 2024 | 9.03 | 9.15 | 9.00 | 9.04 | 9.04 | 5,242,700 |
Sep 11, 2024 | 9.04 | 9.08 | 8.94 | 9.01 | 9.01 | 5,734,800 |
Sep 10, 2024 | 9.33 | 9.36 | 8.99 | 9.15 | 9.15 | 10,091,900 |
Sep 9, 2024 | 9.03 | 9.60 | 9.02 | 9.38 | 9.38 | 12,605,600 |
Sep 6, 2024 | 9.20 | 9.28 | 9.07 | 9.10 | 9.10 | 3,758,600 |
Sep 5, 2024 | 9.14 | 9.22 | 9.11 | 9.16 | 9.16 | 3,556,000 |
Sep 4, 2024 | 9.02 | 9.23 | 8.98 | 9.17 | 9.17 | 5,146,200 |
Sep 3, 2024 | 9.01 | 9.14 | 9.01 | 9.08 | 9.08 | 3,473,200 |
Sep 2, 2024 | 9.20 | 9.21 | 9.00 | 9.01 | 9.01 | 5,041,700 |
Aug 30, 2024 | 9.13 | 9.28 | 9.08 | 9.19 | 9.19 | 6,095,500 |
Aug 29, 2024 | 9.00 | 9.15 | 8.95 | 9.12 | 9.12 | 3,370,400 |
Aug 28, 2024 | 8.95 | 9.07 | 8.92 | 9.01 | 9.01 | 3,032,700 |
Aug 27, 2024 | 9.13 | 9.13 | 8.97 | 9.02 | 9.02 | 3,679,600 |
Aug 26, 2024 | 9.10 | 9.16 | 9.02 | 9.13 | 9.13 | 3,322,100 |
Aug 23, 2024 | 9.12 | 9.16 | 8.98 | 9.11 | 9.11 | 3,574,600 |
Aug 22, 2024 | 9.18 | 9.25 | 9.08 | 9.09 | 9.09 | 3,732,200 |
Aug 21, 2024 | 9.20 | 9.28 | 9.15 | 9.19 | 9.19 | 3,033,600 |
Aug 20, 2024 | 9.32 | 9.37 | 9.20 | 9.24 | 9.24 | 4,592,300 |
Aug 19, 2024 | 9.40 | 9.43 | 9.24 | 9.33 | 9.33 | 7,138,543 |
Aug 16, 2024 | 9.70 | 9.76 | 9.43 | 9.43 | 9.43 | 9,064,954 |
Aug 15, 2024 | 9.82 | 9.85 | 9.67 | 9.76 | 9.76 | 8,913,209 |
Aug 14, 2024 | 9.81 | 10.05 | 9.78 | 9.82 | 9.82 | 14,090,800 |
Aug 13, 2024 | 9.59 | 10.49 | 9.52 | 10.02 | 10.02 | 21,709,300 |
Aug 12, 2024 | 9.71 | 9.74 | 9.48 | 9.54 | 9.54 | 5,146,109 |
Aug 9, 2024 | 9.80 | 9.83 | 9.66 | 9.72 | 9.72 | 4,789,300 |
Aug 8, 2024 | 10.03 | 10.04 | 9.71 | 9.74 | 9.74 | 8,503,643 |
Aug 7, 2024 | 10.08 | 10.10 | 9.96 | 10.02 | 10.02 | 7,000,900 |
Aug 6, 2024 | 9.95 | 10.17 | 9.85 | 10.11 | 10.11 | 12,711,500 |
Aug 5, 2024 | 10.13 | 10.25 | 9.80 | 9.84 | 9.84 | 11,155,953 |
Aug 2, 2024 | 9.91 | 10.20 | 9.88 | 10.06 | 10.06 | 10,136,933 |
Aug 1, 2024 | 9.95 | 10.15 | 9.90 | 9.99 | 9.99 | 10,360,853 |
Jul 31, 2024 | 9.75 | 9.97 | 9.70 | 9.95 | 9.95 | 9,844,443 |
Jul 30, 2024 | 9.58 | 9.78 | 9.51 | 9.78 | 9.78 | 7,360,600 |
Jul 29, 2024 | 9.47 | 9.65 | 9.45 | 9.59 | 9.59 | 6,826,725 |
Jul 26, 2024 | 9.19 | 9.49 | 9.19 | 9.49 | 9.49 | 7,187,128 |
Jul 25, 2024 | 9.18 | 9.30 | 9.09 | 9.28 | 9.28 | 4,615,028 |
Jul 24, 2024 | 9.16 | 9.35 | 9.10 | 9.22 | 9.22 | 5,467,400 |
Jul 23, 2024 | 9.35 | 9.36 | 9.14 | 9.15 | 9.15 | 4,128,100 |
Jul 22, 2024 | 9.29 | 9.39 | 9.25 | 9.36 | 9.36 | 4,747,000 |
Jul 19, 2024 | 9.15 | 9.31 | 9.10 | 9.29 | 9.29 | 4,820,300 |
Jul 18, 2024 | 9.05 | 9.23 | 8.91 | 9.16 | 9.16 | 4,914,900 |
Jul 17, 2024 | 8.99 | 9.13 | 8.95 | 9.08 | 9.08 | 4,435,400 |
Jul 16, 2024 | 0.008 Dividend | |||||
Jul 16, 2024 | 8.96 | 9.01 | 8.88 | 8.99 | 8.99 | 2,887,300 |
Jul 15, 2024 | 9.03 | 9.15 | 8.91 | 8.97 | 8.96 | 3,641,000 |
Jul 12, 2024 | 8.99 | 9.06 | 8.93 | 9.03 | 9.02 | 3,628,400 |
Jul 11, 2024 | 8.84 | 9.06 | 8.84 | 8.99 | 8.98 | 6,364,200 |
Jul 10, 2024 | 8.80 | 8.86 | 8.67 | 8.72 | 8.71 | 5,635,900 |
Jul 9, 2024 | 8.80 | 8.95 | 8.47 | 8.87 | 8.86 | 13,230,983 |
Jul 8, 2024 | 9.30 | 9.34 | 9.09 | 9.11 | 9.10 | 4,779,500 |
Jul 5, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.31 | - |
Jul 4, 2024 | 9.50 | 9.58 | 9.30 | 9.32 | 9.31 | 4,999,454 |
Jul 3, 2024 | 9.62 | 9.63 | 9.52 | 9.54 | 9.53 | 3,428,016 |
Jul 2, 2024 | 9.56 | 9.68 | 9.55 | 9.63 | 9.62 | 4,778,462 |
Jul 1, 2024 | 9.47 | 9.64 | 9.40 | 9.61 | 9.60 | 6,409,800 |
Jun 28, 2024 | 9.40 | 9.61 | 9.36 | 9.56 | 9.55 | 7,983,407 |
Jun 27, 2024 | 9.43 | 9.46 | 9.33 | 9.36 | 9.35 | 5,066,254 |
Jun 26, 2024 | 9.33 | 9.52 | 9.09 | 9.49 | 9.48 | 8,089,663 |
Jun 25, 2024 | 9.37 | 9.49 | 9.32 | 9.39 | 9.38 | 4,682,262 |
Jun 24, 2024 | 9.70 | 9.74 | 9.35 | 9.38 | 9.37 | 7,180,831 |
Jun 21, 2024 | 9.65 | 9.78 | 9.63 | 9.75 | 9.74 | 4,409,773 |
Jun 20, 2024 | 10.00 | 10.00 | 9.71 | 9.73 | 9.72 | 11,380,793 |
Jun 19, 2024 | 10.15 | 10.17 | 10.00 | 10.04 | 10.03 | 7,138,325 |
Jun 18, 2024 | 10.07 | 10.19 | 10.06 | 10.16 | 10.15 | 6,396,225 |
Jun 17, 2024 | 10.14 | 10.30 | 10.06 | 10.10 | 10.09 | 7,926,750 |
Jun 14, 2024 | 10.17 | 10.19 | 10.04 | 10.18 | 10.17 | 9,059,374 |
Jun 13, 2024 | 10.18 | 10.23 | 10.06 | 10.17 | 10.16 | 8,219,662 |
Jun 12, 2024 | 10.15 | 10.38 | 10.08 | 10.26 | 10.25 | 12,357,095 |
Jun 11, 2024 | 10.04 | 10.19 | 9.96 | 10.16 | 10.15 | 7,664,054 |