Shanghai - Delayed Quote CNY
Changshu Fengfan Power Equipment Co., Ltd. (601700.SS)
4.1400
+0.0700
+(1.72%)
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 | 4.0900 | 4.3500 | 4.0400 | 4.1400 | 4.1400 | 18,141,800 |
| Apr 29, 2025 | 4.1000 | 4.2000 | 3.9700 | 4.0700 | 4.0700 | 30,521,200 |
| Apr 28, 2025 | 4.4400 | 4.4700 | 4.3100 | 4.3300 | 4.3300 | 8,422,350 |
| Apr 25, 2025 | 4.3600 | 4.4500 | 4.3400 | 4.4400 | 4.4400 | 9,334,950 |
| Apr 24, 2025 | 4.3600 | 4.3900 | 4.3100 | 4.3600 | 4.3600 | 7,325,100 |
| Apr 23, 2025 | 4.3600 | 4.3700 | 4.3300 | 4.3600 | 4.3600 | 5,318,405 |
| Apr 22, 2025 | 4.3300 | 4.3600 | 4.3100 | 4.3400 | 4.3400 | 5,235,900 |
| Apr 21, 2025 | 4.3100 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 4,748,000 |
| Apr 18, 2025 | 4.3000 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 3,935,200 |
| Apr 17, 2025 | 4.2700 | 4.3700 | 4.2500 | 4.3100 | 4.3100 | 6,943,600 |
| Apr 16, 2025 | 4.3600 | 4.3700 | 4.2300 | 4.3000 | 4.3000 | 7,102,700 |
| Apr 15, 2025 | 4.3400 | 4.3800 | 4.2900 | 4.3700 | 4.3700 | 5,695,100 |
| Apr 14, 2025 | 4.3200 | 4.3700 | 4.3100 | 4.3300 | 4.3300 | 7,443,550 |
| Apr 11, 2025 | 4.2400 | 4.4000 | 4.2200 | 4.3100 | 4.3100 | 11,751,650 |
| Apr 10, 2025 | 4.2800 | 4.3500 | 4.2600 | 4.2600 | 4.2600 | 10,113,783 |
| Apr 9, 2025 | 4.1200 | 4.2600 | 3.9000 | 4.2300 | 4.2300 | 15,720,854 |
| Apr 8, 2025 | 4.0900 | 4.1900 | 4.0200 | 4.1600 | 4.1600 | 17,697,507 |
| Apr 7, 2025 | 4.3700 | 4.3700 | 4.1000 | 4.1000 | 4.1000 | 17,612,520 |
| Apr 3, 2025 | 4.5000 | 4.5900 | 4.4900 | 4.5500 | 4.5500 | 8,686,900 |
| Apr 2, 2025 | 4.6000 | 4.6300 | 4.5200 | 4.5400 | 4.5400 | 11,689,300 |
| Apr 1, 2025 | 4.5600 | 4.6600 | 4.5500 | 4.6100 | 4.6100 | 10,088,900 |
| Mar 31, 2025 | 4.6400 | 4.6600 | 4.4900 | 4.5700 | 4.5700 | 11,866,100 |
| Mar 28, 2025 | 4.7200 | 4.7400 | 4.6400 | 4.6700 | 4.6700 | 9,714,000 |
| Mar 27, 2025 | 4.8000 | 4.8200 | 4.6800 | 4.7400 | 4.7400 | 13,805,900 |
| Mar 26, 2025 | 4.8000 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 22,019,002 |
| Mar 25, 2025 | 4.7000 | 4.9300 | 4.6900 | 4.8300 | 4.8300 | 31,053,450 |
| Mar 24, 2025 | 4.8000 | 4.8200 | 4.5800 | 4.6800 | 4.6800 | 17,737,403 |
| Mar 21, 2025 | 4.7100 | 4.8300 | 4.7100 | 4.7800 | 4.7800 | 16,300,800 |
| Mar 20, 2025 | 4.7000 | 4.7800 | 4.6700 | 4.7500 | 4.7500 | 14,100,401 |
| Mar 19, 2025 | 4.6800 | 4.7500 | 4.6400 | 4.6900 | 4.6900 | 12,172,286 |
| Mar 18, 2025 | 4.6800 | 4.6900 | 4.6300 | 4.6700 | 4.6700 | 7,505,290 |
| Mar 17, 2025 | 4.6600 | 4.7000 | 4.6400 | 4.6600 | 4.6600 | 11,671,000 |
| Mar 14, 2025 | 4.6100 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 11,280,550 |
| Mar 13, 2025 | 4.6300 | 4.6800 | 4.5600 | 4.6200 | 4.6200 | 11,220,900 |
| Mar 12, 2025 | 4.6100 | 4.6800 | 4.5800 | 4.6400 | 4.6400 | 14,789,750 |
| Mar 11, 2025 | 4.5200 | 4.5900 | 4.4900 | 4.5900 | 4.5900 | 10,901,176 |
| Mar 10, 2025 | 4.4900 | 4.5700 | 4.4900 | 4.5400 | 4.5400 | 10,223,800 |
| Mar 7, 2025 | 4.5600 | 4.5600 | 4.4600 | 4.5000 | 4.5000 | 11,093,000 |
| Mar 6, 2025 | 4.4800 | 4.5800 | 4.4700 | 4.5600 | 4.5600 | 13,670,949 |
| Mar 5, 2025 | 4.4900 | 4.5000 | 4.4200 | 4.4700 | 4.4700 | 6,797,080 |
| Mar 4, 2025 | 4.4000 | 4.5000 | 4.3900 | 4.4900 | 4.4900 | 8,381,400 |
| Mar 3, 2025 | 4.3900 | 4.4900 | 4.3900 | 4.4400 | 4.4400 | 8,186,500 |
| Feb 28, 2025 | 4.4500 | 4.4800 | 4.3700 | 4.3900 | 4.3900 | 9,723,400 |
| Feb 27, 2025 | 4.5000 | 4.5200 | 4.4200 | 4.4800 | 4.4800 | 8,201,800 |
| Feb 26, 2025 | 4.4600 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 7,729,602 |
| Feb 25, 2025 | 4.4600 | 4.4900 | 4.4200 | 4.4600 | 4.4600 | 6,099,200 |
| Feb 24, 2025 | 4.5000 | 4.5200 | 4.4500 | 4.4800 | 4.4800 | 9,354,700 |
| Feb 21, 2025 | 4.5400 | 4.5500 | 4.4500 | 4.5000 | 4.5000 | 11,328,405 |
| Feb 20, 2025 | 4.4400 | 4.5400 | 4.4400 | 4.5200 | 4.5200 | 11,838,503 |
| Feb 19, 2025 | 4.3900 | 4.5100 | 4.3800 | 4.4700 | 4.4700 | 9,719,202 |
| Feb 18, 2025 | 4.4500 | 4.5100 | 4.3800 | 4.3900 | 4.3900 | 11,455,976 |
| Feb 17, 2025 | 4.4000 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 11,979,487 |
| Feb 14, 2025 | 4.4200 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 8,721,000 |
| Feb 13, 2025 | 4.4600 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 7,651,802 |
| Feb 12, 2025 | 4.4400 | 4.4700 | 4.4200 | 4.4500 | 4.4500 | 6,940,703 |
| Feb 11, 2025 | 4.4800 | 4.4900 | 4.3900 | 4.4400 | 4.4400 | 8,126,700 |
| Feb 10, 2025 | 4.4700 | 4.4900 | 4.4300 | 4.4700 | 4.4700 | 8,837,800 |
| Feb 7, 2025 | 4.3600 | 4.4900 | 4.3600 | 4.4500 | 4.4500 | 10,327,600 |
| Feb 6, 2025 | 4.2600 | 4.3800 | 4.2600 | 4.3800 | 4.3800 | 9,500,714 |
| Feb 5, 2025 | 4.2600 | 4.3100 | 4.2400 | 4.3000 | 4.3000 | 8,336,800 |
| Jan 27, 2025 | 4.2700 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 8,970,800 |
| Jan 24, 2025 | 4.2500 | 4.2900 | 4.2100 | 4.2600 | 4.2600 | 8,365,700 |
| Jan 23, 2025 | 4.3200 | 4.3700 | 4.2600 | 4.2700 | 4.2700 | 6,681,300 |
| Jan 22, 2025 | 4.3100 | 4.3400 | 4.2700 | 4.2900 | 4.2900 | 5,589,200 |
| Jan 21, 2025 | 4.3500 | 4.3800 | 4.2700 | 4.3100 | 4.3100 | 7,228,600 |
| Jan 20, 2025 | 4.2800 | 4.3800 | 4.2400 | 4.3500 | 4.3500 | 9,843,727 |
| Jan 17, 2025 | 4.2300 | 4.2700 | 4.1800 | 4.2500 | 4.2500 | 5,617,700 |
| Jan 16, 2025 | 4.2500 | 4.3100 | 4.1800 | 4.2300 | 4.2300 | 7,330,027 |
| Jan 15, 2025 | 4.2600 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 6,935,800 |
| Jan 14, 2025 | 4.1400 | 4.2500 | 4.1300 | 4.2400 | 4.2400 | 9,251,300 |
| Jan 13, 2025 | 4.0900 | 4.1300 | 4.0100 | 4.1000 | 4.1000 | 6,748,400 |
| Jan 10, 2025 | 4.2800 | 4.2800 | 4.1100 | 4.1100 | 4.1100 | 7,833,000 |
| Jan 9, 2025 | 4.2500 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 5,765,100 |
| Jan 8, 2025 | 4.2800 | 4.3000 | 4.1300 | 4.2600 | 4.2600 | 9,501,200 |
| Jan 7, 2025 | 4.2100 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 7,796,600 |
| Jan 6, 2025 | 4.1000 | 4.2800 | 4.0300 | 4.2400 | 4.2400 | 14,242,601 |
| Jan 3, 2025 | 4.3900 | 4.4300 | 4.2200 | 4.2400 | 4.2400 | 10,760,800 |
| Jan 2, 2025 | 4.5300 | 4.5400 | 4.3400 | 4.3900 | 4.3900 | 9,499,250 |
| Dec 31, 2024 | 4.6300 | 4.6500 | 4.4800 | 4.5000 | 4.5000 | 9,886,550 |
| Dec 30, 2024 | 4.7000 | 4.7400 | 4.6000 | 4.6200 | 4.6200 | 8,299,700 |
| Dec 27, 2024 | 4.5900 | 4.7300 | 4.5600 | 4.7100 | 4.7100 | 10,612,800 |
| Dec 26, 2024 | 4.5500 | 4.6200 | 4.5300 | 4.5700 | 4.5700 | 5,718,805 |
| Dec 25, 2024 | 4.6500 | 4.6600 | 4.4900 | 4.5600 | 4.5600 | 10,106,650 |
| Dec 24, 2024 | 4.6000 | 4.7200 | 4.6000 | 4.6400 | 4.6400 | 8,161,323 |
| Dec 23, 2024 | 4.8100 | 4.8500 | 4.5800 | 4.6000 | 4.6000 | 15,753,550 |
| Dec 20, 2024 | 4.8500 | 4.8600 | 4.7900 | 4.8100 | 4.8100 | 9,667,050 |
| Dec 19, 2024 | 4.7900 | 4.8800 | 4.7400 | 4.8600 | 4.8600 | 10,440,500 |
| Dec 18, 2024 | 4.8000 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 8,222,850 |
| Dec 17, 2024 | 4.9500 | 4.9500 | 4.7700 | 4.7800 | 4.7800 | 14,226,100 |
| Dec 16, 2024 | 4.9500 | 5.0200 | 4.9200 | 4.9300 | 4.9300 | 10,961,300 |
| Dec 13, 2024 | 5.0500 | 5.0600 | 4.9500 | 4.9500 | 4.9500 | 15,581,253 |
| Dec 12, 2024 | 5.0800 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 14,687,256 |
| Dec 11, 2024 | 4.9800 | 5.0800 | 4.9700 | 5.0700 | 5.0700 | 21,009,926 |
| Dec 10, 2024 | 5.0900 | 5.1400 | 4.9700 | 4.9700 | 4.9700 | 19,662,650 |
| Dec 9, 2024 | 5.0400 | 5.0600 | 4.9600 | 5.0100 | 5.0100 | 14,819,200 |
| Dec 6, 2024 | 4.9700 | 5.0500 | 4.9200 | 5.0400 | 5.0400 | 17,836,430 |
| Dec 5, 2024 | 4.9900 | 5.0100 | 4.9400 | 4.9800 | 4.9800 | 16,715,900 |
| Dec 4, 2024 | 5.0600 | 5.0900 | 4.9500 | 4.9800 | 4.9800 | 18,654,250 |
| Dec 3, 2024 | 5.0900 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 16,158,176 |
| Dec 2, 2024 | 4.9900 | 5.1200 | 4.9600 | 5.0800 | 5.0800 | 23,002,100 |
| Nov 29, 2024 | 4.9700 | 5.0800 | 4.9400 | 4.9900 | 4.9900 | 19,194,850 |
| Nov 28, 2024 | 4.9400 | 5.0900 | 4.9100 | 4.9700 | 4.9700 | 19,591,124 |
| Nov 27, 2024 | 4.8500 | 4.9500 | 4.7300 | 4.9400 | 4.9400 | 19,196,224 |
| Nov 26, 2024 | 4.9000 | 5.1800 | 4.9000 | 4.9200 | 4.9200 | 21,258,605 |
| Nov 25, 2024 | 4.9000 | 4.9200 | 4.7600 | 4.8700 | 4.8700 | 14,162,500 |
| Nov 22, 2024 | 5.0800 | 5.1300 | 4.8200 | 4.8400 | 4.8400 | 30,439,250 |
| Nov 21, 2024 | 5.0000 | 5.2500 | 4.9400 | 5.1300 | 5.1300 | 49,639,825 |
| Nov 20, 2024 | 4.8400 | 4.8800 | 4.8200 | 4.8500 | 4.8500 | 13,201,713 |
| Nov 19, 2024 | 4.7500 | 4.8400 | 4.7300 | 4.8400 | 4.8400 | 11,220,000 |
| Nov 18, 2024 | 4.8000 | 4.9400 | 4.7100 | 4.7500 | 4.7500 | 15,679,014 |
| Nov 15, 2024 | 4.9200 | 5.0400 | 4.7600 | 4.7800 | 4.7800 | 19,685,150 |
| Nov 14, 2024 | 5.0500 | 5.0900 | 4.9100 | 4.9200 | 4.9200 | 17,069,700 |
| Nov 13, 2024 | 5.1200 | 5.1400 | 4.9300 | 5.0700 | 5.0700 | 21,019,150 |
| Nov 12, 2024 | 5.1300 | 5.1800 | 4.9500 | 5.0000 | 5.0000 | 23,492,900 |
| Nov 11, 2024 | 5.0900 | 5.1800 | 5.0600 | 5.1400 | 5.1400 | 27,682,325 |
| Nov 8, 2024 | 5.1300 | 5.1300 | 4.9800 | 5.0100 | 5.0100 | 29,711,650 |
| Nov 7, 2024 | 5.0000 | 5.1200 | 4.9400 | 5.0900 | 5.0900 | 28,706,250 |
| Nov 6, 2024 | 5.1100 | 5.1400 | 5.0000 | 5.0400 | 5.0400 | 26,935,694 |
| Nov 5, 2024 | 4.9900 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 32,989,157 |
| Nov 4, 2024 | 5.0500 | 5.1100 | 4.9000 | 4.9900 | 4.9900 | 26,655,444 |
| Nov 1, 2024 | 5.0500 | 5.3700 | 4.9600 | 4.9800 | 4.9800 | 64,903,246 |
| Oct 31, 2024 | 4.7900 | 5.0800 | 4.7700 | 4.9200 | 4.9200 | 38,505,147 |
| Oct 30, 2024 | 4.8200 | 4.8400 | 4.7200 | 4.7400 | 4.7400 | 22,065,900 |
| Oct 29, 2024 | 4.9800 | 5.0100 | 4.8000 | 4.8100 | 4.8100 | 42,796,600 |
| Oct 28, 2024 | 4.9600 | 5.1500 | 4.9500 | 5.0500 | 5.0500 | 59,730,210 |
| Oct 25, 2024 | 4.9400 | 4.9800 | 4.7700 | 4.8600 | 4.8600 | 71,493,141 |
| Oct 24, 2024 | 4.5000 | 4.8400 | 4.4000 | 4.8400 | 4.8400 | 50,418,808 |
| Oct 23, 2024 | 4.3800 | 4.4300 | 4.3300 | 4.4000 | 4.4000 | 15,511,176 |
| Oct 22, 2024 | 4.2200 | 4.3900 | 4.2000 | 4.3900 | 4.3900 | 19,839,588 |
| Oct 21, 2024 | 4.2300 | 4.2700 | 4.2000 | 4.2300 | 4.2300 | 17,961,758 |
| Oct 18, 2024 | 4.1500 | 4.2800 | 4.1300 | 4.2300 | 4.2300 | 15,406,825 |
| Oct 17, 2024 | 4.2300 | 4.2600 | 4.1400 | 4.1500 | 4.1500 | 10,964,813 |
| Oct 16, 2024 | 4.1400 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 11,857,855 |
| Oct 15, 2024 | 4.3500 | 4.3500 | 4.2200 | 4.2300 | 4.2300 | 20,664,577 |
| Oct 14, 2024 | 4.4500 | 4.4500 | 4.2500 | 4.4000 | 4.4000 | 28,852,665 |
| Oct 11, 2024 | 4.3600 | 4.3600 | 4.1100 | 4.1600 | 4.1600 | 14,024,260 |
| Oct 10, 2024 | 4.2300 | 4.4000 | 4.1800 | 4.3000 | 4.3000 | 18,354,994 |
| Oct 9, 2024 | 4.6000 | 4.6000 | 4.2200 | 4.2400 | 4.2400 | 25,982,000 |
| Oct 8, 2024 | 4.8800 | 4.8800 | 4.4400 | 4.6800 | 4.6800 | 36,887,866 |
| Sep 30, 2024 | 4.2600 | 4.4800 | 4.1300 | 4.4400 | 4.4400 | 34,078,886 |
| Sep 27, 2024 | 3.9800 | 4.0800 | 3.9700 | 4.0800 | 4.0800 | 11,155,489 |
| Sep 26, 2024 | 3.8600 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 12,703,528 |
| Sep 25, 2024 | 3.8600 | 3.9600 | 3.8400 | 3.8500 | 3.8500 | 15,977,236 |
| Sep 24, 2024 | 3.7100 | 3.8400 | 3.7100 | 3.8300 | 3.8300 | 12,976,682 |
| Sep 23, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 5,598,250 |
| Sep 20, 2024 | 3.7500 | 3.7700 | 3.6900 | 3.7200 | 3.7200 | 6,802,650 |
| Sep 19, 2024 | 3.6400 | 3.7900 | 3.6300 | 3.7700 | 3.7700 | 12,162,700 |
| Sep 18, 2024 | 3.6400 | 3.6700 | 3.5400 | 3.6300 | 3.6300 | 7,409,900 |
| Sep 13, 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6500 | 3.6500 | 8,651,700 |
| Sep 12, 2024 | 3.6900 | 3.7900 | 3.6700 | 3.7600 | 3.7600 | 10,998,100 |
| Sep 11, 2024 | 3.6600 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 4,589,700 |
| Sep 10, 2024 | 3.6400 | 3.6900 | 3.5900 | 3.6800 | 3.6800 | 6,059,255 |
| Sep 9, 2024 | 3.6300 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 4,432,100 |
| Sep 6, 2024 | 3.7200 | 3.7300 | 3.6400 | 3.6400 | 3.6400 | 6,106,500 |
| Sep 5, 2024 | 3.6900 | 3.7600 | 3.6900 | 3.7200 | 3.7200 | 6,279,750 |
| Sep 4, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 4,917,800 |
| Sep 3, 2024 | 3.6900 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 5,340,600 |
| Sep 2, 2024 | 3.7600 | 3.8000 | 3.6800 | 3.6900 | 3.6900 | 8,682,268 |
| Aug 30, 2024 | 3.7500 | 3.8000 | 3.6900 | 3.7500 | 3.7500 | 8,580,700 |
| Aug 29, 2024 | 3.6200 | 3.7300 | 3.5900 | 3.7200 | 3.7200 | 8,173,867 |
| Aug 28, 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 7,046,677 |
| Aug 27, 2024 | 3.7200 | 3.7500 | 3.6100 | 3.6300 | 3.6300 | 9,714,950 |
| Aug 26, 2024 | 3.7000 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 6,808,688 |
| Aug 23, 2024 | 3.7700 | 3.7700 | 3.6800 | 3.6800 | 3.6800 | 8,050,188 |
| Aug 22, 2024 | 3.7900 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 5,562,150 |
| Aug 21, 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 4,255,900 |
| Aug 20, 2024 | 3.8600 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 6,748,100 |
| Aug 19, 2024 | 3.8600 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 5,333,800 |
| Aug 16, 2024 | 3.9100 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 4,336,300 |
| Aug 15, 2024 | 3.8600 | 3.9300 | 3.8400 | 3.9000 | 3.9000 | 5,772,900 |
| Aug 14, 2024 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 4,990,700 |
| Aug 13, 2024 | 3.8900 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 5,835,100 |
| Aug 12, 2024 | 3.9300 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 5,048,800 |
| Aug 9, 2024 | 3.9600 | 3.9900 | 3.9100 | 3.9100 | 3.9100 | 5,223,900 |
| Aug 8, 2024 | 3.9500 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 6,723,300 |
| Aug 7, 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 8,581,505 |
| Aug 6, 2024 | 3.8900 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 6,655,674 |
| Aug 5, 2024 | 3.9400 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 10,379,385 |
| Aug 2, 2024 | 3.9600 | 4.0400 | 3.9300 | 3.9600 | 3.9600 | 8,728,600 |
| Aug 1, 2024 | 3.9900 | 4.0400 | 3.9600 | 3.9900 | 3.9900 | 10,330,503 |
| Jul 31, 2024 | 3.8700 | 3.9900 | 3.8400 | 3.9700 | 3.9700 | 9,684,727 |
| Jul 30, 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 4,573,800 |
| Jul 29, 2024 | 3.9200 | 3.9300 | 3.8300 | 3.8600 | 3.8600 | 6,198,900 |
| Jul 26, 2024 | 3.8400 | 3.8900 | 3.8100 | 3.8900 | 3.8900 | 6,151,400 |
| Jul 25, 2024 | 3.8000 | 3.8600 | 3.7500 | 3.8200 | 3.8200 | 6,662,109 |
| Jul 24, 2024 | 3.8600 | 3.8700 | 3.7800 | 3.7900 | 3.7900 | 8,539,600 |
| Jul 23, 2024 | 3.9200 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 6,571,337 |
| Jul 22, 2024 | 3.9100 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 8,057,755 |
| Jul 19, 2024 | 3.9000 | 3.9700 | 3.8900 | 3.9000 | 3.9000 | 7,486,500 |
| Jul 18, 2024 | 3.9100 | 3.9700 | 3.8400 | 3.9500 | 3.9500 | 8,360,020 |
| Jul 17, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 6,360,710 |
| Jul 16, 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 7,867,964 |
| Jul 15, 2024 | 4.1000 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 8,239,807 |
| Jul 12, 2024 | 4.1100 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 9,212,070 |
| Jul 11, 2024 | 3.9900 | 4.1100 | 3.9800 | 4.0800 | 4.0800 | 18,775,975 |
| Jul 10, 2024 | 4.1100 | 4.1100 | 3.8600 | 3.9200 | 3.9200 | 25,635,775 |
| Jul 9, 2024 | 4.1200 | 4.1900 | 4.0200 | 4.1700 | 4.1700 | 7,921,066 |
| Jul 8, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1200 | 4.1200 | 6,940,814 |
| Jul 5, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Jul 4, 2024 | 4.3000 | 4.3000 | 4.1700 | 4.1900 | 4.1900 | 7,633,400 |
| Jul 3, 2024 | 4.4000 | 4.4100 | 4.2700 | 4.2800 | 4.2800 | 7,295,905 |
| Jul 2, 2024 | 4.4100 | 4.4100 | 4.3300 | 4.3600 | 4.3600 | 7,877,900 |
| Jul 1, 2024 | 4.3300 | 4.4400 | 4.3200 | 4.3900 | 4.3900 | 9,926,800 |
| Jun 28, 2024 | 4.2600 | 4.4600 | 4.2400 | 4.3900 | 4.3900 | 11,030,276 |
| Jun 27, 2024 | 4.3900 | 4.4200 | 4.2600 | 4.2700 | 4.2700 | 8,710,825 |
| Jun 26, 2024 | 4.2500 | 4.4000 | 4.2500 | 4.3900 | 4.3900 | 6,818,882 |
| Jun 25, 2024 | 4.2900 | 4.4000 | 4.2600 | 4.2800 | 4.2800 | 9,101,500 |
| Jun 24, 2024 | 4.4400 | 4.4500 | 4.2800 | 4.3000 | 4.3000 | 8,875,455 |
| Jun 21, 2024 | 4.4800 | 4.5300 | 4.4200 | 4.4500 | 4.4500 | 5,959,355 |
| Jun 20, 2024 | 4.5800 | 4.5900 | 4.4400 | 4.4600 | 4.4600 | 6,939,700 |
| Jun 19, 2024 | 0.05 Dividend | |||||
| Jun 19, 2024 | 4.6900 | 4.7100 | 4.5700 | 4.5800 | 4.5800 | 8,164,200 |
| Jun 18, 2024 | 4.6000 | 4.7400 | 4.5400 | 4.7300 | 4.6800 | 11,419,935 |
| Jun 17, 2024 | 4.6300 | 4.7300 | 4.5800 | 4.6500 | 4.6008 | 9,804,950 |
| Jun 14, 2024 | 4.6300 | 4.7400 | 4.5800 | 4.6600 | 4.6107 | 9,264,988 |
| Jun 13, 2024 | 4.6600 | 4.6700 | 4.5900 | 4.6000 | 4.5514 | 6,993,150 |
| Jun 12, 2024 | 4.6300 | 4.6900 | 4.6100 | 4.6300 | 4.5811 | 7,212,961 |
| Jun 11, 2024 | 4.5600 | 4.6600 | 4.5400 | 4.6300 | 4.5811 | 9,400,150 |
| Jun 7, 2024 | 4.5800 | 4.6900 | 4.5500 | 4.6100 | 4.5613 | 8,044,800 |
| Jun 6, 2024 | 4.7700 | 4.8300 | 4.5000 | 4.5400 | 4.4920 | 13,820,610 |
| Jun 5, 2024 | 4.8700 | 4.9000 | 4.7600 | 4.7600 | 4.7097 | 8,928,469 |
| Jun 4, 2024 | 4.8500 | 4.9000 | 4.7500 | 4.8800 | 4.8284 | 10,286,093 |
| Jun 3, 2024 | 4.9500 | 4.9500 | 4.8100 | 4.8400 | 4.7888 | 10,531,863 |
| May 31, 2024 | 4.9500 | 4.9800 | 4.9000 | 4.9300 | 4.8779 | 9,591,186 |
| May 30, 2024 | 5.0000 | 5.0600 | 4.9700 | 4.9800 | 4.9274 | 9,290,400 |
| May 29, 2024 | 5.0400 | 5.0800 | 4.9600 | 5.0200 | 4.9669 | 13,776,400 |
| May 28, 2024 | 4.9900 | 5.1100 | 4.9500 | 5.0500 | 4.9966 | 17,385,000 |
| May 27, 2024 | 4.8800 | 5.0000 | 4.8500 | 5.0000 | 4.9471 | 15,235,810 |
| May 24, 2024 | 4.8100 | 4.9800 | 4.7900 | 4.8900 | 4.8383 | 11,865,100 |
| May 23, 2024 | 4.9100 | 4.9200 | 4.8000 | 4.8100 | 4.7592 | 8,523,675 |
| May 22, 2024 | 4.8700 | 4.9600 | 4.8500 | 4.9400 | 4.8878 | 7,060,700 |
| May 21, 2024 | 5.0100 | 5.0100 | 4.9300 | 4.9400 | 4.8878 | 6,287,100 |
| May 20, 2024 | 4.9900 | 5.0200 | 4.9500 | 4.9700 | 4.9175 | 7,074,100 |
| May 17, 2024 | 4.9100 | 4.9600 | 4.8900 | 4.9600 | 4.9076 | 7,034,193 |
| May 16, 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9400 | 4.8878 | 7,990,875 |
| May 15, 2024 | 4.9900 | 5.0700 | 4.9500 | 4.9600 | 4.9076 | 11,051,150 |
| May 14, 2024 | 4.9200 | 5.0500 | 4.9200 | 4.9900 | 4.9373 | 11,808,000 |
| May 13, 2024 | 5.0000 | 5.0700 | 4.9300 | 4.9900 | 4.9373 | 14,790,761 |
| May 10, 2024 | 4.9200 | 5.0200 | 4.8700 | 4.9900 | 4.9373 | 12,818,545 |
| May 9, 2024 | 4.9500 | 4.9900 | 4.8900 | 4.9200 | 4.8680 | 11,861,006 |
| May 8, 2024 | 4.9800 | 5.0100 | 4.9100 | 4.9500 | 4.8977 | 12,147,716 |
| May 7, 2024 | 5.0100 | 5.0500 | 4.9300 | 4.9800 | 4.9274 | 15,282,700 |
| May 6, 2024 | 5.0600 | 5.1700 | 4.9000 | 5.0000 | 4.9471 | 36,133,608 |
| Apr 30, 2024 | 4.9800 | 5.0000 | 4.7900 | 4.8800 | 4.8284 | 25,665,714 |