Shanghai - Delayed Quote CNY
Sunway Co., Ltd. (603333.SS)
5.31
+0.09
+(1.72%)
At close: April 30 at 3:00:02 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 | 5.22 | 5.44 | 5.22 | 5.31 | 5.31 | 13,255,901 |
| Apr 29, 2025 | 5.20 | 5.30 | 5.20 | 5.22 | 5.22 | 10,452,400 |
| Apr 28, 2025 | 5.56 | 5.56 | 5.25 | 5.26 | 5.26 | 20,375,900 |
| Apr 25, 2025 | 5.61 | 5.68 | 5.50 | 5.52 | 5.52 | 15,781,900 |
| Apr 24, 2025 | 5.53 | 5.70 | 5.52 | 5.59 | 5.59 | 16,805,616 |
| Apr 23, 2025 | 5.85 | 5.87 | 5.52 | 5.53 | 5.53 | 31,392,402 |
| Apr 22, 2025 | 5.88 | 6.06 | 5.80 | 5.81 | 5.81 | 29,822,130 |
| Apr 21, 2025 | 6.06 | 6.09 | 5.73 | 5.88 | 5.88 | 34,407,482 |
| Apr 18, 2025 | 5.68 | 6.00 | 5.68 | 5.98 | 5.98 | 31,051,921 |
| Apr 17, 2025 | 5.48 | 5.83 | 5.48 | 5.72 | 5.72 | 27,742,001 |
| Apr 16, 2025 | 5.46 | 5.59 | 5.42 | 5.52 | 5.52 | 18,108,300 |
| Apr 15, 2025 | 5.44 | 5.54 | 5.35 | 5.51 | 5.51 | 22,221,800 |
| Apr 14, 2025 | 5.37 | 5.65 | 5.37 | 5.45 | 5.45 | 29,902,880 |
| Apr 11, 2025 | 5.25 | 5.40 | 5.20 | 5.35 | 5.35 | 23,907,000 |
| Apr 10, 2025 | 4.95 | 5.37 | 4.93 | 5.33 | 5.33 | 30,023,501 |
| Apr 9, 2025 | 4.60 | 4.94 | 4.33 | 4.88 | 4.88 | 20,215,900 |
| Apr 8, 2025 | 4.68 | 4.90 | 4.57 | 4.65 | 4.65 | 17,333,333 |
| Apr 7, 2025 | 5.06 | 5.14 | 4.80 | 4.80 | 4.80 | 19,719,200 |
| Apr 3, 2025 | 5.25 | 5.40 | 5.25 | 5.33 | 5.33 | 11,594,300 |
| Apr 2, 2025 | 5.39 | 5.46 | 5.31 | 5.33 | 5.33 | 14,341,582 |
| Apr 1, 2025 | 5.17 | 5.40 | 5.13 | 5.37 | 5.37 | 23,102,620 |
| Mar 31, 2025 | 5.16 | 5.17 | 4.95 | 5.10 | 5.10 | 16,401,100 |
| Mar 28, 2025 | 5.28 | 5.36 | 5.16 | 5.17 | 5.17 | 14,497,900 |
| Mar 27, 2025 | 5.50 | 5.52 | 5.28 | 5.29 | 5.29 | 23,310,701 |
| Mar 26, 2025 | 5.30 | 5.50 | 5.20 | 5.49 | 5.49 | 29,708,201 |
| Mar 25, 2025 | 5.15 | 5.50 | 5.15 | 5.34 | 5.34 | 27,993,720 |
| Mar 24, 2025 | 5.44 | 5.48 | 5.06 | 5.29 | 5.29 | 30,125,782 |
| Mar 21, 2025 | 5.32 | 5.49 | 5.24 | 5.42 | 5.42 | 28,169,520 |
| Mar 20, 2025 | 5.22 | 5.45 | 5.16 | 5.38 | 5.38 | 29,464,619 |
| Mar 19, 2025 | 5.20 | 5.22 | 5.15 | 5.21 | 5.21 | 10,076,700 |
| Mar 18, 2025 | 5.19 | 5.25 | 5.18 | 5.21 | 5.21 | 10,743,600 |
| Mar 17, 2025 | 5.26 | 5.30 | 5.19 | 5.20 | 5.20 | 13,434,400 |
| Mar 14, 2025 | 5.24 | 5.28 | 5.11 | 5.27 | 5.27 | 18,251,301 |
| Mar 13, 2025 | 5.33 | 5.40 | 5.18 | 5.24 | 5.24 | 20,538,317 |
| Mar 12, 2025 | 5.29 | 5.35 | 5.25 | 5.32 | 5.32 | 19,978,302 |
| Mar 11, 2025 | 5.22 | 5.28 | 5.16 | 5.28 | 5.28 | 16,609,300 |
| Mar 10, 2025 | 5.28 | 5.35 | 5.22 | 5.30 | 5.30 | 19,733,502 |
| Mar 7, 2025 | 5.31 | 5.33 | 5.18 | 5.26 | 5.26 | 23,994,450 |
| Mar 6, 2025 | 5.43 | 5.47 | 5.31 | 5.35 | 5.35 | 29,507,400 |
| Mar 5, 2025 | 5.49 | 5.70 | 5.35 | 5.39 | 5.39 | 45,689,100 |
| Mar 4, 2025 | 5.07 | 5.60 | 5.02 | 5.60 | 5.60 | 54,724,552 |
| Mar 3, 2025 | 5.28 | 5.42 | 5.07 | 5.09 | 5.09 | 35,496,785 |
| Feb 28, 2025 | 5.08 | 5.35 | 5.07 | 5.21 | 5.21 | 35,809,450 |
| Feb 27, 2025 | 5.09 | 5.15 | 4.97 | 5.08 | 5.08 | 12,166,700 |
| Feb 26, 2025 | 4.99 | 5.13 | 4.99 | 5.08 | 5.08 | 16,357,667 |
| Feb 25, 2025 | 4.97 | 5.06 | 4.94 | 5.00 | 5.00 | 10,499,400 |
| Feb 24, 2025 | 5.00 | 5.03 | 4.91 | 5.00 | 5.00 | 10,867,700 |
| Feb 21, 2025 | 5.05 | 5.06 | 4.97 | 5.01 | 5.01 | 9,595,000 |
| Feb 20, 2025 | 5.00 | 5.10 | 4.92 | 5.03 | 5.03 | 17,406,801 |
| Feb 19, 2025 | 5.04 | 5.10 | 4.96 | 5.00 | 5.00 | 13,081,100 |
| Feb 18, 2025 | 5.10 | 5.18 | 5.00 | 5.05 | 5.05 | 16,909,100 |
| Feb 17, 2025 | 5.00 | 5.17 | 4.95 | 5.13 | 5.13 | 19,394,400 |
| Feb 14, 2025 | 4.93 | 5.03 | 4.92 | 5.00 | 5.00 | 13,382,317 |
| Feb 13, 2025 | 5.08 | 5.12 | 4.93 | 4.93 | 4.93 | 17,743,200 |
| Feb 12, 2025 | 5.03 | 5.10 | 5.00 | 5.09 | 5.09 | 16,544,900 |
| Feb 11, 2025 | 4.96 | 5.19 | 4.96 | 5.04 | 5.04 | 24,084,900 |
| Feb 10, 2025 | 4.94 | 5.02 | 4.88 | 5.01 | 5.01 | 18,000,700 |
| Feb 7, 2025 | 4.82 | 5.04 | 4.79 | 4.92 | 4.92 | 25,867,700 |
| Feb 6, 2025 | 4.64 | 4.91 | 4.61 | 4.83 | 4.83 | 19,597,600 |
| Feb 5, 2025 | 4.55 | 4.70 | 4.53 | 4.67 | 4.67 | 13,645,043 |
| Jan 27, 2025 | 4.60 | 4.66 | 4.51 | 4.55 | 4.55 | 11,603,700 |
| Jan 24, 2025 | 4.54 | 4.60 | 4.44 | 4.58 | 4.58 | 12,514,800 |
| Jan 23, 2025 | 4.55 | 4.64 | 4.48 | 4.49 | 4.49 | 14,117,900 |
| Jan 22, 2025 | 4.48 | 4.64 | 4.46 | 4.48 | 4.48 | 13,003,000 |
| Jan 21, 2025 | 4.60 | 4.62 | 4.46 | 4.50 | 4.50 | 10,626,000 |
| Jan 20, 2025 | 4.39 | 4.57 | 4.37 | 4.53 | 4.53 | 19,426,200 |
| Jan 17, 2025 | 4.45 | 4.45 | 4.35 | 4.35 | 4.35 | 11,261,000 |
| Jan 16, 2025 | 4.43 | 4.52 | 4.36 | 4.42 | 4.42 | 14,005,700 |
| Jan 15, 2025 | 4.45 | 4.48 | 4.34 | 4.39 | 4.39 | 14,347,500 |
| Jan 14, 2025 | 4.24 | 4.44 | 4.24 | 4.44 | 4.44 | 18,677,700 |
| Jan 13, 2025 | 4.08 | 4.26 | 4.02 | 4.20 | 4.20 | 19,213,700 |
| Jan 10, 2025 | 4.47 | 4.50 | 4.15 | 4.15 | 4.15 | 27,994,200 |
| Jan 9, 2025 | 4.46 | 4.72 | 4.46 | 4.51 | 4.51 | 20,199,000 |
| Jan 8, 2025 | 4.69 | 4.72 | 4.43 | 4.55 | 4.55 | 21,898,800 |
| Jan 7, 2025 | 4.49 | 4.69 | 4.46 | 4.68 | 4.68 | 30,333,001 |
| Jan 6, 2025 | 4.64 | 4.75 | 4.39 | 4.49 | 4.49 | 40,482,035 |
| Jan 3, 2025 | 5.32 | 5.38 | 4.86 | 4.86 | 4.86 | 39,393,900 |
| Jan 2, 2025 | 5.35 | 5.68 | 5.01 | 5.40 | 5.40 | 43,284,002 |
| Dec 31, 2024 | 5.38 | 5.75 | 5.24 | 5.57 | 5.57 | 59,772,900 |
| Dec 30, 2024 | 5.69 | 5.82 | 5.45 | 5.48 | 5.48 | 57,588,500 |
| Dec 27, 2024 | 5.48 | 6.00 | 5.48 | 5.85 | 5.85 | 83,626,051 |
| Dec 26, 2024 | 5.28 | 6.01 | 5.22 | 5.62 | 5.62 | 88,281,834 |
| Dec 25, 2024 | 5.60 | 5.79 | 5.16 | 5.47 | 5.47 | 98,493,939 |
| Dec 24, 2024 | 4.99 | 5.47 | 4.98 | 5.47 | 5.47 | 21,090,800 |
| Dec 23, 2024 | 5.26 | 5.32 | 4.92 | 4.97 | 4.97 | 45,741,000 |
| Dec 20, 2024 | 5.52 | 5.57 | 5.24 | 5.34 | 5.34 | 77,351,000 |
| Dec 19, 2024 | 4.91 | 5.46 | 4.91 | 5.46 | 5.46 | 27,278,700 |
| Dec 18, 2024 | 5.10 | 5.10 | 4.86 | 4.96 | 4.96 | 32,728,560 |
| Dec 17, 2024 | 5.22 | 5.39 | 4.99 | 5.06 | 5.06 | 49,423,500 |
| Dec 16, 2024 | 5.43 | 5.75 | 5.17 | 5.22 | 5.22 | 92,245,571 |
| Dec 13, 2024 | 5.04 | 5.53 | 4.97 | 5.53 | 5.53 | 74,542,787 |
| Dec 12, 2024 | 4.91 | 5.08 | 4.87 | 5.03 | 5.03 | 33,352,631 |
| Dec 11, 2024 | 4.76 | 4.92 | 4.74 | 4.91 | 4.91 | 26,265,931 |
| Dec 10, 2024 | 4.89 | 4.91 | 4.76 | 4.78 | 4.78 | 31,109,226 |
| Dec 9, 2024 | 4.69 | 4.78 | 4.66 | 4.75 | 4.75 | 25,908,700 |
| Dec 6, 2024 | 4.71 | 4.74 | 4.58 | 4.69 | 4.69 | 23,714,699 |
| Dec 5, 2024 | 4.59 | 4.73 | 4.55 | 4.68 | 4.68 | 25,180,250 |
| Dec 4, 2024 | 4.60 | 4.67 | 4.55 | 4.58 | 4.58 | 22,162,235 |
| Dec 3, 2024 | 4.66 | 4.67 | 4.55 | 4.63 | 4.63 | 23,491,100 |
| Dec 2, 2024 | 4.54 | 4.68 | 4.48 | 4.65 | 4.65 | 31,532,601 |
| Nov 29, 2024 | 4.54 | 4.60 | 4.40 | 4.52 | 4.52 | 29,385,901 |
| Nov 28, 2024 | 4.51 | 4.66 | 4.46 | 4.49 | 4.49 | 35,729,301 |
| Nov 27, 2024 | 4.45 | 4.65 | 4.41 | 4.55 | 4.55 | 49,105,343 |
| Nov 26, 2024 | 4.89 | 5.00 | 4.66 | 4.66 | 4.66 | 69,516,006 |
| Nov 25, 2024 | 5.08 | 5.55 | 4.61 | 5.18 | 5.18 | 118,334,666 |
| Nov 22, 2024 | 4.87 | 5.08 | 4.50 | 5.08 | 5.08 | 123,018,482 |
| Nov 21, 2024 | 4.20 | 4.62 | 4.19 | 4.62 | 4.62 | 36,653,679 |
| Nov 20, 2024 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 13,276,613 |
| Nov 19, 2024 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | 14,690,323 |
| Nov 18, 2024 | 4.06 | 4.11 | 3.92 | 3.96 | 3.96 | 15,635,600 |
| Nov 15, 2024 | 4.13 | 4.18 | 4.02 | 4.04 | 4.04 | 14,308,600 |
| Nov 14, 2024 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | 15,497,200 |
| Nov 13, 2024 | 4.18 | 4.24 | 4.09 | 4.22 | 4.22 | 16,798,900 |
| Nov 12, 2024 | 4.25 | 4.30 | 4.15 | 4.20 | 4.20 | 20,205,701 |
| Nov 11, 2024 | 4.24 | 4.31 | 4.14 | 4.26 | 4.26 | 22,002,900 |
| Nov 8, 2024 | 4.21 | 4.28 | 4.15 | 4.22 | 4.22 | 18,795,201 |
| Nov 7, 2024 | 4.07 | 4.20 | 4.05 | 4.20 | 4.20 | 17,236,000 |
| Nov 6, 2024 | 4.12 | 4.14 | 4.02 | 4.08 | 4.08 | 18,307,979 |
| Nov 5, 2024 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | 14,863,513 |
| Nov 4, 2024 | 4.00 | 4.07 | 3.96 | 4.02 | 4.02 | 15,099,523 |
| Nov 1, 2024 | 4.24 | 4.29 | 4.00 | 4.02 | 4.02 | 24,654,946 |
| Oct 31, 2024 | 4.15 | 4.25 | 4.13 | 4.19 | 4.19 | 20,288,175 |
| Oct 30, 2024 | 4.13 | 4.23 | 4.07 | 4.13 | 4.13 | 19,779,200 |
| Oct 29, 2024 | 4.28 | 4.38 | 4.12 | 4.15 | 4.15 | 32,150,600 |
| Oct 28, 2024 | 4.09 | 4.28 | 4.06 | 4.27 | 4.27 | 35,360,100 |
| Oct 25, 2024 | 3.98 | 4.12 | 3.97 | 4.08 | 4.08 | 26,910,600 |
| Oct 24, 2024 | 4.01 | 4.07 | 3.92 | 3.99 | 3.99 | 23,396,500 |
| Oct 23, 2024 | 3.96 | 4.13 | 3.89 | 4.01 | 4.01 | 32,052,700 |
| Oct 22, 2024 | 3.78 | 3.95 | 3.77 | 3.95 | 3.95 | 39,080,657 |
| Oct 21, 2024 | 3.84 | 3.85 | 3.74 | 3.79 | 3.79 | 29,648,796 |
| Oct 18, 2024 | 3.85 | 3.87 | 3.75 | 3.82 | 3.82 | 46,537,539 |
| Oct 17, 2024 | 4.05 | 4.05 | 3.77 | 3.87 | 3.87 | 71,224,879 |
| Oct 16, 2024 | 3.60 | 3.94 | 3.59 | 3.94 | 3.94 | 54,677,543 |
| Oct 15, 2024 | 3.61 | 3.65 | 3.56 | 3.58 | 3.58 | 16,372,700 |
| Oct 14, 2024 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | 14,747,400 |
| Oct 11, 2024 | 3.63 | 3.65 | 3.46 | 3.50 | 3.50 | 15,088,673 |
| Oct 10, 2024 | 3.58 | 3.77 | 3.50 | 3.65 | 3.65 | 23,338,100 |
| Oct 9, 2024 | 3.86 | 3.87 | 3.55 | 3.55 | 3.55 | 28,365,580 |
| Oct 8, 2024 | 4.13 | 4.14 | 3.70 | 3.94 | 3.94 | 41,179,456 |
| Sep 30, 2024 | 3.62 | 3.78 | 3.47 | 3.76 | 3.76 | 34,831,253 |
| Sep 27, 2024 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | 10,189,800 |
| Sep 26, 2024 | 3.27 | 3.34 | 3.24 | 3.33 | 3.33 | 11,500,100 |
| Sep 25, 2024 | 3.24 | 3.31 | 3.24 | 3.26 | 3.26 | 13,038,100 |
| Sep 24, 2024 | 3.14 | 3.23 | 3.14 | 3.22 | 3.22 | 13,049,800 |
| Sep 23, 2024 | 3.12 | 3.16 | 3.10 | 3.15 | 3.15 | 5,690,035 |
| Sep 20, 2024 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | 7,096,700 |
| Sep 19, 2024 | 3.04 | 3.16 | 3.03 | 3.15 | 3.15 | 11,253,200 |
| Sep 18, 2024 | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | 7,318,300 |
| Sep 13, 2024 | 3.14 | 3.15 | 3.06 | 3.06 | 3.06 | 7,668,800 |
| Sep 12, 2024 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | 9,374,801 |
| Sep 11, 2024 | 3.10 | 3.14 | 3.05 | 3.08 | 3.08 | 7,963,400 |
| Sep 10, 2024 | 3.08 | 3.12 | 3.03 | 3.12 | 3.12 | 8,156,100 |
| Sep 9, 2024 | 3.06 | 3.09 | 3.01 | 3.07 | 3.07 | 8,096,200 |
| Sep 6, 2024 | 3.13 | 3.13 | 3.06 | 3.07 | 3.07 | 5,164,400 |
| Sep 5, 2024 | 3.12 | 3.13 | 3.10 | 3.13 | 3.13 | 6,063,800 |
| Sep 4, 2024 | 3.13 | 3.15 | 3.09 | 3.10 | 3.10 | 5,171,600 |
| Sep 3, 2024 | 3.11 | 3.17 | 3.09 | 3.13 | 3.13 | 6,634,073 |
| Sep 2, 2024 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | 7,401,300 |
| Aug 30, 2024 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | 8,937,300 |
| Aug 29, 2024 | 3.05 | 3.11 | 3.02 | 3.10 | 3.10 | 7,263,200 |
| Aug 28, 2024 | 3.03 | 3.07 | 2.97 | 3.04 | 3.04 | 6,090,900 |
| Aug 27, 2024 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | 9,227,900 |
| Aug 26, 2024 | 2.98 | 3.11 | 2.97 | 3.08 | 3.08 | 15,015,400 |
| Aug 23, 2024 | 3.01 | 3.04 | 2.94 | 2.95 | 2.95 | 11,132,700 |
| Aug 22, 2024 | 3.08 | 3.15 | 3.03 | 3.04 | 3.04 | 12,468,300 |
| Aug 21, 2024 | 3.03 | 3.09 | 3.01 | 3.04 | 3.04 | 13,411,100 |
| Aug 20, 2024 | 3.32 | 3.40 | 3.05 | 3.08 | 3.08 | 25,720,400 |
| Aug 19, 2024 | 3.17 | 3.20 | 3.12 | 3.20 | 3.20 | 10,527,100 |
| Aug 16, 2024 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | 9,974,000 |
| Aug 15, 2024 | 3.20 | 3.27 | 3.17 | 3.26 | 3.26 | 12,232,400 |
| Aug 14, 2024 | 3.26 | 3.28 | 3.21 | 3.22 | 3.22 | 10,847,700 |
| Aug 13, 2024 | 3.22 | 3.25 | 3.13 | 3.25 | 3.25 | 13,967,502 |
| Aug 12, 2024 | 3.26 | 3.33 | 3.21 | 3.25 | 3.25 | 16,566,474 |
| Aug 9, 2024 | 3.32 | 3.37 | 3.25 | 3.26 | 3.26 | 28,483,193 |
| Aug 8, 2024 | 3.43 | 3.68 | 3.29 | 3.34 | 3.34 | 54,453,233 |
| Aug 7, 2024 | 3.13 | 3.43 | 3.10 | 3.43 | 3.43 | 24,755,915 |
| Aug 6, 2024 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 6,195,400 |
| Aug 5, 2024 | 3.09 | 3.12 | 3.02 | 3.03 | 3.03 | 5,963,600 |
| Aug 2, 2024 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | 6,154,100 |
| Aug 1, 2024 | 3.14 | 3.19 | 3.12 | 3.16 | 3.16 | 8,940,800 |
| Jul 31, 2024 | 3.04 | 3.15 | 3.02 | 3.12 | 3.12 | 8,864,800 |
| Jul 30, 2024 | 3.01 | 3.05 | 2.96 | 3.03 | 3.03 | 6,066,500 |
| Jul 29, 2024 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 4,682,900 |
| Jul 26, 2024 | 2.97 | 3.00 | 2.95 | 2.99 | 2.99 | 4,819,301 |
| Jul 25, 2024 | 2.89 | 2.97 | 2.86 | 2.94 | 2.94 | 5,785,700 |
| Jul 24, 2024 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | 4,430,100 |
| Jul 23, 2024 | 2.98 | 3.02 | 2.92 | 2.92 | 2.92 | 4,993,500 |
| Jul 22, 2024 | 2.95 | 2.98 | 2.92 | 2.96 | 2.96 | 3,935,800 |
| Jul 19, 2024 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | 4,963,900 |
| Jul 18, 2024 | 2.91 | 2.93 | 2.82 | 2.91 | 2.91 | 5,989,000 |
| Jul 17, 2024 | 2.93 | 2.95 | 2.90 | 2.91 | 2.91 | 5,253,300 |
| Jul 16, 2024 | 2.99 | 3.00 | 2.92 | 2.93 | 2.93 | 6,463,700 |
| Jul 15, 2024 | 3.07 | 3.08 | 2.97 | 2.98 | 2.98 | 5,659,700 |
| Jul 12, 2024 | 3.05 | 3.12 | 3.04 | 3.07 | 3.07 | 8,259,100 |
| Jul 11, 2024 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | 8,486,800 |
| Jul 10, 2024 | 2.94 | 2.98 | 2.90 | 2.92 | 2.92 | 6,022,100 |
| Jul 9, 2024 | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | 9,265,902 |
| Jul 8, 2024 | 3.03 | 3.05 | 2.94 | 2.95 | 2.95 | 8,082,900 |
| Jul 5, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - |
| Jul 4, 2024 | 3.13 | 3.15 | 3.00 | 3.03 | 3.03 | 10,296,800 |
| Jul 3, 2024 | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | 8,265,800 |
| Jul 2, 2024 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 7,996,950 |
| Jul 1, 2024 | 3.13 | 3.20 | 3.11 | 3.19 | 3.19 | 9,916,800 |
| Jun 28, 2024 | 3.05 | 3.17 | 3.05 | 3.11 | 3.11 | 7,364,600 |
| Jun 27, 2024 | 3.16 | 3.18 | 3.06 | 3.06 | 3.06 | 6,570,600 |
| Jun 26, 2024 | 3.11 | 3.16 | 3.04 | 3.15 | 3.15 | 8,694,900 |
| Jun 25, 2024 | 3.18 | 3.20 | 3.07 | 3.10 | 3.10 | 9,785,800 |
| Jun 24, 2024 | 3.15 | 3.22 | 3.07 | 3.14 | 3.14 | 11,674,200 |
| Jun 21, 2024 | 0.01 Dividend | |||||
| Jun 21, 2024 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 7,026,150 |
| Jun 20, 2024 | 3.28 | 3.28 | 3.15 | 3.15 | 3.14 | 7,909,400 |
| Jun 19, 2024 | 3.32 | 3.34 | 3.21 | 3.23 | 3.22 | 8,698,400 |
| Jun 18, 2024 | 3.36 | 3.40 | 3.26 | 3.31 | 3.30 | 14,336,601 |
| Jun 17, 2024 | 3.30 | 3.33 | 3.21 | 3.22 | 3.21 | 8,480,100 |
| Jun 14, 2024 | 3.19 | 3.33 | 3.16 | 3.31 | 3.30 | 13,079,980 |
| Jun 13, 2024 | 3.30 | 3.30 | 3.20 | 3.21 | 3.20 | 6,956,600 |
| Jun 12, 2024 | 3.15 | 3.26 | 3.13 | 3.25 | 3.24 | 10,535,401 |
| Jun 11, 2024 | 3.20 | 3.20 | 3.07 | 3.15 | 3.14 | 12,186,059 |
| Jun 7, 2024 | 3.09 | 3.19 | 3.07 | 3.18 | 3.17 | 14,458,187 |
| Jun 6, 2024 | 3.24 | 3.25 | 2.98 | 3.05 | 3.04 | 21,211,600 |
| Jun 5, 2024 | 3.35 | 3.37 | 3.24 | 3.25 | 3.24 | 12,504,300 |
| Jun 4, 2024 | 3.45 | 3.45 | 3.31 | 3.38 | 3.37 | 12,641,551 |
| Jun 3, 2024 | 3.64 | 3.64 | 3.43 | 3.48 | 3.47 | 11,471,319 |
| May 31, 2024 | 3.59 | 3.63 | 3.57 | 3.61 | 3.60 | 5,726,300 |
| May 30, 2024 | 3.65 | 3.69 | 3.59 | 3.60 | 3.59 | 9,559,100 |
| May 29, 2024 | 3.74 | 3.83 | 3.66 | 3.69 | 3.68 | 14,388,500 |
| May 28, 2024 | 3.68 | 3.85 | 3.65 | 3.75 | 3.74 | 19,780,692 |
| May 27, 2024 | 3.64 | 3.72 | 3.61 | 3.69 | 3.68 | 9,191,100 |
| May 24, 2024 | 3.62 | 3.70 | 3.60 | 3.64 | 3.63 | 10,118,901 |
| May 23, 2024 | 3.72 | 3.72 | 3.61 | 3.62 | 3.61 | 11,171,501 |
| May 22, 2024 | 3.72 | 3.78 | 3.68 | 3.72 | 3.71 | 11,460,257 |
| May 21, 2024 | 3.81 | 3.81 | 3.65 | 3.72 | 3.71 | 14,705,000 |
| May 20, 2024 | 3.93 | 3.93 | 3.79 | 3.81 | 3.80 | 15,825,780 |
| May 17, 2024 | 3.90 | 3.92 | 3.84 | 3.90 | 3.89 | 11,637,600 |
| May 16, 2024 | 3.91 | 3.95 | 3.90 | 3.90 | 3.89 | 10,377,200 |
| May 15, 2024 | 4.00 | 4.05 | 3.90 | 3.91 | 3.90 | 12,822,300 |
| May 14, 2024 | 4.00 | 4.07 | 3.97 | 3.99 | 3.98 | 11,505,300 |
| May 13, 2024 | 3.93 | 4.09 | 3.87 | 3.99 | 3.98 | 21,345,500 |
| May 10, 2024 | 4.01 | 4.09 | 3.87 | 3.97 | 3.96 | 18,021,300 |
| May 9, 2024 | 3.93 | 4.06 | 3.93 | 3.99 | 3.98 | 15,746,800 |
| May 8, 2024 | 4.03 | 4.06 | 3.92 | 3.93 | 3.92 | 13,703,928 |
| May 7, 2024 | 4.07 | 4.09 | 3.99 | 4.04 | 4.03 | 11,772,400 |
| May 6, 2024 | 4.02 | 4.10 | 4.01 | 4.07 | 4.06 | 14,340,477 |
| Apr 30, 2024 | 4.12 | 4.15 | 3.96 | 4.01 | 4.00 | 17,755,801 |