At close: December 31 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 |
|---|---|---|---|---|---|---|
| Dec 31, 2024 | 9.56 | 9.57 | 9.26 | 9.30 | 9.30 | 3,654,090 |
| Dec 30, 2024 | 9.75 | 9.75 | 9.47 | 9.55 | 9.55 | 2,953,000 |
| Dec 27, 2024 | 9.64 | 9.76 | 9.56 | 9.72 | 9.72 | 2,886,442 |
| Dec 26, 2024 | 9.54 | 9.68 | 9.51 | 9.58 | 9.58 | 3,443,132 |
| Dec 25, 2024 | 9.76 | 9.78 | 9.43 | 9.56 | 9.56 | 3,977,799 |
| Dec 24, 2024 | 9.57 | 9.80 | 9.56 | 9.75 | 9.75 | 3,862,297 |
| Dec 23, 2024 | 9.95 | 9.95 | 9.53 | 9.54 | 9.54 | 5,769,404 |
| Dec 20, 2024 | 9.82 | 10.05 | 9.78 | 9.97 | 9.97 | 4,490,616 |
| Dec 19, 2024 | 9.80 | 9.88 | 9.69 | 9.83 | 9.83 | 5,047,326 |
| Dec 18, 2024 | 9.92 | 10.01 | 9.71 | 9.88 | 9.88 | 5,171,550 |
| Dec 17, 2024 | 10.30 | 10.30 | 9.85 | 9.90 | 9.90 | 7,124,510 |
| Dec 16, 2024 | 10.33 | 10.42 | 10.17 | 10.25 | 10.25 | 5,345,518 |
| Dec 13, 2024 | 10.51 | 10.54 | 10.32 | 10.33 | 10.33 | 5,516,820 |
| Dec 12, 2024 | 10.57 | 10.63 | 10.38 | 10.61 | 10.61 | 6,219,314 |
| Dec 11, 2024 | 10.55 | 10.69 | 10.48 | 10.59 | 10.59 | 6,549,068 |
| Dec 10, 2024 | 10.98 | 10.98 | 10.51 | 10.55 | 10.55 | 10,464,810 |
| Dec 9, 2024 | 10.55 | 10.88 | 10.55 | 10.68 | 10.68 | 12,660,190 |
| Dec 6, 2024 | 10.41 | 10.70 | 10.27 | 10.55 | 10.55 | 10,074,080 |
| Dec 5, 2024 | 10.01 | 10.54 | 9.97 | 10.38 | 10.38 | 10,055,140 |
| Dec 4, 2024 | 10.30 | 10.33 | 9.98 | 10.06 | 10.06 | 7,073,550 |
| Dec 3, 2024 | 10.49 | 10.50 | 10.23 | 10.32 | 10.32 | 6,933,710 |
| Dec 2, 2024 | 10.29 | 10.52 | 10.19 | 10.50 | 10.50 | 7,700,839 |
| Nov 29, 2024 | 10.22 | 10.40 | 10.05 | 10.28 | 10.28 | 7,713,966 |
| Nov 28, 2024 | 10.32 | 10.47 | 10.18 | 10.23 | 10.23 | 7,430,100 |
| Nov 27, 2024 | 10.40 | 10.40 | 9.95 | 10.38 | 10.38 | 10,413,379 |
| Nov 26, 2024 | 10.56 | 10.90 | 10.30 | 10.40 | 10.40 | 15,994,558 |
| Nov 25, 2024 | 10.02 | 11.06 | 10.02 | 10.60 | 10.60 | 20,336,690 |
| Nov 22, 2024 | 10.35 | 10.55 | 10.02 | 10.07 | 10.07 | 8,567,243 |
| Nov 21, 2024 | 10.46 | 10.74 | 10.35 | 10.42 | 10.42 | 14,246,540 |
| Nov 20, 2024 | 10.00 | 10.47 | 9.98 | 10.47 | 10.47 | 12,836,870 |
| Nov 19, 2024 | 9.64 | 9.98 | 9.45 | 9.98 | 9.98 | 6,188,486 |
| Nov 18, 2024 | 9.93 | 9.98 | 9.50 | 9.60 | 9.60 | 7,062,870 |
| Nov 15, 2024 | 9.97 | 10.09 | 9.77 | 9.79 | 9.79 | 6,375,493 |
| Nov 14, 2024 | 10.22 | 10.40 | 9.92 | 9.94 | 9.94 | 7,830,410 |
| Nov 13, 2024 | 10.15 | 10.30 | 9.93 | 10.22 | 10.22 | 7,107,892 |
| Nov 12, 2024 | 10.25 | 10.36 | 10.06 | 10.17 | 10.17 | 9,047,480 |
| Nov 11, 2024 | 9.92 | 10.20 | 9.90 | 10.20 | 10.20 | 8,435,074 |
| Nov 8, 2024 | 10.05 | 10.12 | 9.84 | 9.92 | 9.92 | 8,098,322 |
| Nov 7, 2024 | 9.80 | 9.95 | 9.68 | 9.95 | 9.95 | 8,707,644 |
| Nov 6, 2024 | 9.74 | 9.82 | 9.63 | 9.73 | 9.73 | 6,415,578 |
| Nov 5, 2024 | 9.65 | 9.81 | 9.60 | 9.71 | 9.71 | 8,005,630 |
| Nov 4, 2024 | 9.31 | 9.65 | 9.31 | 9.60 | 9.60 | 4,398,680 |
| Nov 1, 2024 | 9.71 | 9.84 | 9.30 | 9.38 | 9.38 | 7,253,570 |
| Oct 31, 2024 | 9.70 | 9.86 | 9.68 | 9.77 | 9.77 | 5,675,876 |
| Oct 30, 2024 | 9.81 | 9.96 | 9.66 | 9.77 | 9.77 | 6,106,404 |
| Oct 29, 2024 | 10.19 | 10.28 | 9.79 | 9.80 | 9.80 | 8,763,005 |
| Oct 28, 2024 | 10.16 | 10.26 | 10.01 | 10.24 | 10.24 | 9,398,437 |
| Oct 25, 2024 | 9.78 | 10.16 | 9.78 | 10.16 | 10.16 | 9,701,674 |
| Oct 24, 2024 | 9.87 | 9.95 | 9.70 | 9.78 | 9.78 | 4,677,490 |
| Oct 23, 2024 | 9.84 | 9.94 | 9.73 | 9.88 | 9.88 | 6,656,890 |
| Oct 22, 2024 | 9.80 | 9.88 | 9.67 | 9.83 | 9.83 | 6,418,520 |
| Oct 21, 2024 | 9.62 | 9.92 | 9.61 | 9.77 | 9.77 | 7,781,750 |
| Oct 18, 2024 | 9.45 | 9.81 | 9.41 | 9.66 | 9.66 | 6,788,710 |
| Oct 17, 2024 | 9.71 | 9.84 | 9.43 | 9.47 | 9.47 | 6,696,549 |
| Oct 16, 2024 | 9.45 | 9.98 | 9.42 | 9.72 | 9.72 | 9,864,715 |
| Oct 15, 2024 | 9.45 | 9.75 | 9.34 | 9.56 | 9.56 | 8,399,078 |
| Oct 14, 2024 | 9.16 | 9.48 | 9.02 | 9.47 | 9.47 | 6,994,700 |
| Oct 11, 2024 | 9.66 | 9.66 | 9.02 | 9.14 | 9.14 | 8,961,520 |
| Oct 10, 2024 | 9.59 | 9.95 | 9.49 | 9.61 | 9.61 | 7,431,338 |
| Oct 9, 2024 | 10.69 | 10.69 | 9.70 | 9.70 | 9.70 | 13,332,832 |
| Oct 8, 2024 | 11.20 | 11.30 | 10.13 | 10.78 | 10.78 | 23,232,281 |
| Sep 30, 2024 | 9.86 | 10.33 | 9.46 | 10.32 | 10.32 | 19,438,144 |
| Sep 27, 2024 | 9.08 | 9.43 | 9.07 | 9.41 | 9.41 | 6,373,697 |
| Sep 26, 2024 | 8.75 | 8.98 | 8.66 | 8.98 | 8.98 | 5,719,630 |
| Sep 25, 2024 | 8.72 | 8.99 | 8.71 | 8.75 | 8.75 | 7,691,986 |
| Sep 24, 2024 | 8.35 | 8.69 | 8.33 | 8.69 | 8.69 | 7,023,164 |
| Sep 23, 2024 | 8.31 | 8.40 | 8.23 | 8.31 | 8.31 | 3,558,366 |
| Sep 20, 2024 | 8.51 | 8.53 | 8.31 | 8.34 | 8.34 | 4,287,300 |
| Sep 19, 2024 | 8.38 | 8.57 | 8.29 | 8.49 | 8.49 | 5,587,070 |
| Sep 18, 2024 | 8.42 | 8.46 | 8.15 | 8.31 | 8.31 | 6,557,700 |
| Sep 13, 2024 | 8.58 | 8.70 | 8.42 | 8.43 | 8.43 | 7,575,402 |
| Sep 12, 2024 | 8.84 | 8.92 | 8.61 | 8.63 | 8.63 | 8,702,790 |
| Sep 11, 2024 | 8.99 | 9.09 | 8.82 | 8.84 | 8.84 | 9,269,400 |
| Sep 10, 2024 | 9.36 | 9.36 | 8.80 | 9.01 | 9.01 | 15,503,493 |
| Sep 9, 2024 | 9.51 | 9.66 | 9.32 | 9.37 | 9.37 | 17,484,685 |
| Sep 6, 2024 | 9.66 | 10.48 | 9.50 | 9.87 | 9.87 | 29,899,870 |
| Sep 5, 2024 | 9.99 | 10.38 | 9.65 | 9.77 | 9.77 | 30,144,508 |
| Sep 4, 2024 | 9.33 | 9.98 | 9.16 | 9.98 | 9.98 | 18,201,654 |
| Sep 3, 2024 | 9.05 | 9.16 | 8.96 | 9.07 | 9.07 | 2,438,960 |
| Sep 2, 2024 | 9.07 | 9.18 | 9.00 | 9.02 | 9.02 | 3,392,430 |
| Aug 30, 2024 | 8.91 | 9.20 | 8.77 | 9.11 | 9.11 | 4,293,810 |
| Aug 29, 2024 | 8.67 | 8.92 | 8.62 | 8.87 | 8.87 | 2,671,202 |
| Aug 28, 2024 | 8.73 | 8.83 | 8.61 | 8.70 | 8.70 | 3,199,000 |
| Aug 27, 2024 | 8.93 | 8.97 | 8.68 | 8.72 | 8.72 | 2,740,600 |
| Aug 26, 2024 | 8.66 | 9.02 | 8.66 | 8.94 | 8.94 | 3,920,600 |
| Aug 23, 2024 | 8.83 | 8.90 | 8.56 | 8.63 | 8.63 | 5,985,453 |
| Aug 22, 2024 | 9.01 | 9.08 | 8.88 | 8.91 | 8.91 | 2,383,752 |
| Aug 21, 2024 | 8.97 | 9.12 | 8.93 | 9.05 | 9.05 | 2,449,100 |
| Aug 20, 2024 | 9.13 | 9.30 | 8.97 | 9.00 | 9.00 | 3,223,300 |
| Aug 19, 2024 | 9.22 | 9.34 | 9.07 | 9.12 | 9.12 | 3,488,657 |
| Aug 16, 2024 | 9.43 | 9.53 | 9.22 | 9.26 | 9.26 | 4,294,230 |
| Aug 15, 2024 | 9.25 | 9.48 | 9.24 | 9.39 | 9.39 | 3,446,600 |
| Aug 14, 2024 | 9.41 | 9.46 | 9.22 | 9.33 | 9.33 | 2,525,200 |
| Aug 13, 2024 | 9.17 | 9.41 | 9.11 | 9.41 | 9.41 | 3,023,852 |
| Aug 12, 2024 | 9.51 | 9.51 | 9.16 | 9.19 | 9.19 | 3,959,882 |
| Aug 9, 2024 | 9.63 | 9.72 | 9.36 | 9.50 | 9.50 | 6,378,700 |
| Aug 8, 2024 | 9.27 | 9.83 | 9.13 | 9.63 | 9.63 | 8,073,930 |
| Aug 7, 2024 | 9.30 | 9.41 | 9.18 | 9.29 | 9.29 | 2,597,806 |
| Aug 6, 2024 | 9.14 | 9.33 | 9.12 | 9.29 | 9.29 | 3,407,480 |
| Aug 5, 2024 | 9.45 | 9.54 | 9.09 | 9.09 | 9.09 | 4,903,100 |
| Aug 2, 2024 | 9.60 | 9.73 | 9.47 | 9.50 | 9.50 | 4,080,200 |
| Aug 1, 2024 | 9.69 | 10.00 | 9.63 | 9.63 | 9.63 | 6,561,300 |
| Jul 31, 2024 | 9.25 | 9.85 | 9.01 | 9.76 | 9.76 | 10,469,650 |
| Jul 30, 2024 | 9.11 | 9.69 | 9.05 | 9.26 | 9.26 | 8,797,850 |
| Jul 29, 2024 | 9.05 | 9.22 | 9.00 | 9.11 | 9.11 | 3,293,550 |
| Jul 26, 2024 | 9.02 | 9.16 | 8.97 | 9.07 | 9.07 | 2,954,230 |
| Jul 25, 2024 | 8.90 | 9.11 | 8.82 | 8.98 | 8.98 | 3,134,730 |
| Jul 24, 2024 | 9.09 | 9.18 | 8.91 | 8.94 | 8.94 | 3,783,842 |
| Jul 23, 2024 | 9.31 | 9.39 | 9.12 | 9.12 | 9.12 | 4,006,997 |
| Jul 22, 2024 | 9.44 | 9.52 | 9.27 | 9.36 | 9.36 | 3,246,960 |
| Jul 19, 2024 | 9.31 | 9.55 | 9.20 | 9.41 | 9.41 | 4,217,980 |
| Jul 18, 2024 | 9.21 | 9.37 | 9.11 | 9.32 | 9.32 | 4,238,530 |
| Jul 17, 2024 | 9.46 | 9.46 | 9.29 | 9.30 | 9.30 | 5,408,198 |
| Jul 16, 2024 | 9.40 | 9.45 | 9.17 | 9.33 | 9.33 | 6,048,430 |
| Jul 15, 2024 | 9.60 | 9.66 | 9.40 | 9.45 | 9.45 | 6,003,510 |
| Jul 12, 2024 | 10.00 | 10.03 | 9.60 | 9.69 | 9.69 | 7,863,520 |
| Jul 11, 2024 | 9.61 | 9.98 | 9.61 | 9.95 | 9.95 | 9,686,710 |
| Jul 10, 2024 | 9.49 | 9.78 | 9.45 | 9.51 | 9.51 | 7,690,884 |
| Jul 9, 2024 | 9.26 | 9.90 | 9.11 | 9.64 | 9.64 | 10,032,617 |
| Jul 8, 2024 | 9.61 | 9.61 | 9.22 | 9.26 | 9.26 | 5,810,580 |
| Jul 5, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Jul 4, 2024 | 9.60 | 9.92 | 9.44 | 9.53 | 9.53 | 7,467,137 |
| Jul 3, 2024 | 9.84 | 9.89 | 9.60 | 9.64 | 9.64 | 5,582,700 |
| Jul 2, 2024 | 10.00 | 10.12 | 9.73 | 9.82 | 9.82 | 8,377,215 |
| Jul 1, 2024 | 9.66 | 10.20 | 9.61 | 9.99 | 9.99 | 11,170,887 |
| Jun 28, 2024 | 9.52 | 9.80 | 9.51 | 9.67 | 9.67 | 4,956,364 |
| Jun 27, 2024 | 9.68 | 9.85 | 9.60 | 9.60 | 9.60 | 5,699,292 |
| Jun 26, 2024 | 9.62 | 9.74 | 9.40 | 9.71 | 9.71 | 5,883,794 |
| Jun 25, 2024 | 9.54 | 9.75 | 9.51 | 9.61 | 9.61 | 5,213,926 |
| Jun 24, 2024 | 9.92 | 9.99 | 9.52 | 9.57 | 9.57 | 7,394,470 |
| Jun 21, 2024 | 10.00 | 10.15 | 9.90 | 10.02 | 10.02 | 4,897,280 |
| Jun 20, 2024 | 10.35 | 10.39 | 9.91 | 9.98 | 9.98 | 7,730,112 |
| Jun 19, 2024 | 10.23 | 10.46 | 10.14 | 10.31 | 10.31 | 7,925,615 |
| Jun 18, 2024 | 10.05 | 10.28 | 9.97 | 10.28 | 10.28 | 7,749,470 |
| Jun 17, 2024 | 10.20 | 10.24 | 9.97 | 10.07 | 10.07 | 8,167,671 |
| Jun 14, 2024 | 10.27 | 10.33 | 10.11 | 10.29 | 10.29 | 10,480,378 |
| Jun 13, 2024 | 10.63 | 10.73 | 10.30 | 10.39 | 10.39 | 12,724,126 |
| Jun 12, 2024 | 10.51 | 10.84 | 10.41 | 10.74 | 10.74 | 14,750,167 |
| Jun 11, 2024 | 10.25 | 10.77 | 10.01 | 10.55 | 10.55 | 15,826,564 |
| Jun 7, 2024 | 10.12 | 10.41 | 10.12 | 10.27 | 10.27 | 9,300,158 |
| Jun 6, 2024 | 0.15 Dividend | |||||
| Jun 6, 2024 | 10.60 | 10.60 | 9.89 | 10.10 | 10.10 | 12,528,224 |
| Jun 5, 2024 | 10.85 | 10.90 | 10.56 | 10.62 | 10.47 | 8,832,940 |
| Jun 4, 2024 | 10.80 | 10.99 | 10.67 | 10.90 | 10.75 | 9,440,230 |
| Jun 3, 2024 | 11.09 | 11.17 | 10.74 | 10.88 | 10.73 | 11,672,020 |
| May 31, 2024 | 10.98 | 11.18 | 10.90 | 11.04 | 10.88 | 13,363,236 |
| May 30, 2024 | 11.48 | 11.48 | 10.97 | 11.05 | 10.89 | 18,583,433 |
| May 29, 2024 | 11.82 | 12.10 | 11.30 | 11.54 | 11.38 | 25,515,759 |
| May 28, 2024 | 12.00 | 12.94 | 11.83 | 12.01 | 11.84 | 32,521,087 |
| May 27, 2024 | 11.45 | 12.30 | 11.45 | 12.17 | 12.00 | 30,215,438 |
| May 24, 2024 | 11.43 | 12.07 | 11.22 | 11.75 | 11.58 | 31,072,858 |
| May 23, 2024 | 12.05 | 12.18 | 11.51 | 11.52 | 11.36 | 38,510,104 |
| May 22, 2024 | 14.00 | 14.00 | 12.60 | 12.79 | 12.61 | 49,018,433 |
| May 21, 2024 | 15.20 | 15.20 | 13.52 | 14.00 | 13.80 | 47,680,087 |
| May 20, 2024 | 13.95 | 15.46 | 13.65 | 15.01 | 14.80 | 50,132,004 |
| May 17, 2024 | 14.00 | 15.16 | 13.13 | 14.36 | 14.16 | 48,416,015 |
| May 16, 2024 | 13.00 | 14.59 | 13.00 | 14.59 | 14.38 | 58,602,410 |
| May 15, 2024 | 12.30 | 13.33 | 11.90 | 13.27 | 13.08 | 49,197,224 |
| May 14, 2024 | 11.76 | 12.25 | 11.08 | 12.12 | 11.95 | 43,699,038 |
| May 13, 2024 | 11.93 | 13.60 | 11.61 | 12.31 | 12.14 | 50,225,116 |
| May 10, 2024 | 12.23 | 12.90 | 12.03 | 12.90 | 12.72 | 70,288,214 |
| May 9, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.56 | 7,824,996 |
| May 8, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.51 | 3,983,314 |
| May 7, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.55 | 3,007,686 |
| May 6, 2024 | 8.08 | 8.81 | 8.08 | 8.81 | 8.69 | 9,822,604 |
| Apr 30, 2024 | 8.09 | 8.34 | 7.98 | 8.01 | 7.90 | 10,088,362 |
| Apr 29, 2024 | 7.67 | 8.08 | 7.66 | 8.01 | 7.90 | 7,385,678 |
| Apr 26, 2024 | 7.52 | 7.74 | 7.43 | 7.68 | 7.57 | 6,277,562 |
| Apr 25, 2024 | 7.30 | 7.80 | 7.28 | 7.60 | 7.49 | 8,456,400 |
| Apr 24, 2024 | 7.32 | 7.36 | 7.13 | 7.32 | 7.22 | 4,102,650 |
| Apr 23, 2024 | 7.10 | 7.50 | 7.10 | 7.33 | 7.23 | 5,042,870 |
| Apr 22, 2024 | 7.41 | 7.45 | 7.14 | 7.16 | 7.06 | 6,456,244 |
| Apr 19, 2024 | 7.39 | 7.65 | 7.31 | 7.53 | 7.42 | 8,380,324 |
| Apr 18, 2024 | 7.70 | 7.99 | 7.48 | 7.51 | 7.40 | 14,985,323 |
| Apr 17, 2024 | 7.21 | 7.73 | 7.06 | 7.73 | 7.62 | 10,796,408 |
| Apr 16, 2024 | 7.11 | 7.49 | 6.50 | 7.03 | 6.93 | 13,794,800 |
| Apr 15, 2024 | 7.79 | 7.80 | 7.08 | 7.21 | 7.11 | 9,212,349 |
| Apr 12, 2024 | 8.10 | 8.10 | 7.53 | 7.67 | 7.56 | 10,537,652 |
| Apr 11, 2024 | 7.95 | 8.05 | 7.62 | 7.94 | 7.83 | 10,456,871 |
| Apr 10, 2024 | 8.36 | 8.40 | 7.95 | 8.06 | 7.95 | 13,791,219 |
| Apr 9, 2024 | 8.29 | 8.70 | 8.15 | 8.50 | 8.38 | 20,923,317 |
| Apr 8, 2024 | 8.34 | 8.51 | 8.06 | 8.06 | 7.95 | 18,420,357 |
| Apr 3, 2024 | 9.09 | 9.53 | 8.50 | 8.95 | 8.82 | 27,459,454 |
| Apr 2, 2024 | 7.93 | 8.66 | 7.85 | 8.66 | 8.54 | 6,661,942 |
| Apr 1, 2024 | 7.67 | 7.89 | 7.66 | 7.87 | 7.76 | 2,283,248 |
| Mar 29, 2024 | 7.51 | 7.67 | 7.49 | 7.65 | 7.54 | 850,800 |
| Mar 28, 2024 | 7.42 | 7.66 | 7.35 | 7.55 | 7.44 | 1,886,832 |
| Mar 27, 2024 | 7.60 | 7.64 | 7.38 | 7.39 | 7.29 | 1,856,970 |
| Mar 26, 2024 | 7.50 | 7.63 | 7.43 | 7.61 | 7.50 | 1,962,714 |
| Mar 25, 2024 | 7.77 | 7.80 | 7.49 | 7.50 | 7.39 | 2,199,686 |
| Mar 22, 2024 | 7.92 | 7.97 | 7.71 | 7.78 | 7.67 | 1,777,390 |
| Mar 21, 2024 | 7.99 | 8.15 | 7.79 | 7.94 | 7.83 | 1,937,298 |
| Mar 20, 2024 | 7.84 | 7.97 | 7.80 | 7.97 | 7.86 | 2,111,162 |
| Mar 19, 2024 | 7.82 | 7.96 | 7.78 | 7.85 | 7.74 | 2,268,002 |
| Mar 18, 2024 | 7.68 | 7.82 | 7.62 | 7.81 | 7.70 | 2,726,628 |
| Mar 15, 2024 | 7.50 | 7.62 | 7.41 | 7.61 | 7.50 | 1,862,821 |
| Mar 14, 2024 | 7.57 | 7.63 | 7.36 | 7.52 | 7.41 | 2,341,496 |
| Mar 13, 2024 | 7.69 | 7.71 | 7.48 | 7.56 | 7.45 | 2,386,230 |
| Mar 12, 2024 | 7.54 | 7.64 | 7.38 | 7.64 | 7.53 | 2,951,034 |
| Mar 11, 2024 | 7.26 | 7.59 | 7.15 | 7.51 | 7.40 | 3,344,290 |
| Mar 8, 2024 | 7.14 | 7.26 | 7.08 | 7.26 | 7.16 | 1,779,174 |
| Mar 7, 2024 | 7.33 | 7.35 | 7.11 | 7.15 | 7.05 | 3,055,794 |
| Mar 6, 2024 | 7.18 | 7.26 | 7.01 | 7.26 | 7.16 | 3,325,049 |
| Mar 5, 2024 | 7.37 | 7.43 | 7.16 | 7.19 | 7.09 | 2,295,660 |
| Mar 4, 2024 | 7.41 | 7.49 | 7.18 | 7.47 | 7.36 | 3,588,962 |
| Mar 1, 2024 | 7.23 | 7.38 | 7.20 | 7.38 | 7.28 | 3,592,714 |
| Feb 29, 2024 | 7.02 | 7.32 | 6.97 | 7.22 | 7.12 | 4,243,480 |
| Feb 28, 2024 | 7.80 | 7.98 | 7.05 | 7.05 | 6.95 | 6,152,032 |
| Feb 27, 2024 | 7.68 | 7.85 | 7.53 | 7.83 | 7.72 | 2,393,936 |
| Feb 26, 2024 | 7.57 | 7.88 | 7.56 | 7.70 | 7.59 | 2,781,010 |
| Feb 23, 2024 | 7.43 | 7.59 | 7.37 | 7.58 | 7.47 | 2,382,040 |
| Feb 22, 2024 | 7.37 | 7.72 | 7.31 | 7.40 | 7.30 | 2,915,020 |
| Feb 21, 2024 | 6.90 | 7.63 | 6.90 | 7.38 | 7.28 | 3,502,023 |
| Feb 20, 2024 | 6.88 | 7.02 | 6.74 | 7.02 | 6.92 | 2,244,664 |
| Feb 19, 2024 | 6.74 | 7.03 | 6.60 | 6.88 | 6.78 | 4,391,760 |
| Feb 8, 2024 | 5.86 | 6.63 | 5.86 | 6.63 | 6.54 | 6,508,916 |
| Feb 7, 2024 | 6.32 | 6.41 | 5.90 | 6.03 | 5.94 | 5,516,611 |
| Feb 6, 2024 | 6.33 | 6.60 | 5.86 | 6.33 | 6.24 | 7,185,174 |
| Feb 5, 2024 | 6.97 | 6.99 | 6.38 | 6.39 | 6.30 | 4,687,022 |
| Feb 2, 2024 | 7.82 | 7.82 | 6.81 | 7.05 | 6.95 | 2,978,644 |
| Feb 1, 2024 | 7.65 | 7.65 | 7.29 | 7.45 | 7.34 | 2,384,290 |
| Jan 31, 2024 | 8.07 | 8.09 | 7.60 | 7.62 | 7.51 | 2,773,265 |
| Jan 30, 2024 | 8.26 | 8.33 | 8.05 | 8.09 | 7.98 | 2,015,562 |
| Jan 29, 2024 | 8.59 | 8.62 | 8.28 | 8.28 | 8.16 | 2,133,124 |
| Jan 26, 2024 | 8.80 | 8.86 | 8.51 | 8.56 | 8.44 | 2,157,470 |
| Jan 25, 2024 | 8.20 | 8.79 | 8.16 | 8.78 | 8.66 | 3,159,974 |
| Jan 24, 2024 | 8.25 | 8.37 | 7.86 | 8.15 | 8.03 | 2,844,600 |
| Jan 23, 2024 | 8.42 | 8.47 | 8.13 | 8.24 | 8.12 | 2,682,250 |
| Jan 22, 2024 | 8.85 | 9.17 | 8.32 | 8.42 | 8.30 | 2,282,358 |
| Jan 19, 2024 | 9.20 | 9.25 | 8.98 | 8.99 | 8.86 | 1,803,388 |
| Jan 18, 2024 | 9.26 | 9.29 | 8.85 | 9.11 | 8.98 | 2,342,984 |
| Jan 17, 2024 | 9.58 | 9.60 | 9.28 | 9.28 | 9.15 | 1,387,520 |
| Jan 16, 2024 | 9.65 | 9.73 | 9.42 | 9.55 | 9.42 | 1,357,692 |
| Jan 15, 2024 | 9.64 | 9.68 | 9.53 | 9.65 | 9.51 | 1,583,192 |
| Jan 12, 2024 | 9.87 | 9.87 | 9.60 | 9.64 | 9.50 | 1,303,600 |
| Jan 11, 2024 | 9.51 | 9.75 | 9.51 | 9.72 | 9.58 | 1,816,250 |
| Jan 10, 2024 | 9.61 | 9.75 | 9.44 | 9.55 | 9.42 | 1,742,780 |
| Jan 9, 2024 | 9.54 | 9.77 | 9.52 | 9.60 | 9.46 | 1,792,720 |
| Jan 8, 2024 | 9.74 | 9.78 | 9.52 | 9.53 | 9.40 | 2,002,923 |
| Jan 5, 2024 | 9.82 | 10.01 | 9.68 | 9.74 | 9.60 | 1,577,610 |
| Jan 4, 2024 | 9.92 | 9.96 | 9.76 | 9.86 | 9.72 | 1,392,286 |
| Jan 3, 2024 | 9.92 | 9.96 | 9.84 | 9.93 | 9.79 | 1,603,100 |
| Jan 2, 2024 | 9.95 | 9.95 | 9.76 | 9.90 | 9.76 | 1,665,610 |
Related Tickers
UBE.MU Ube Corp
14.50
-0.68%
WD1.DU WD-40 Co
228.00
-3.39%
LBMB.DU Nano One Materials Corp
0.5610
-1.41%
FPR.F Alto Ingredients, Inc.
1.5660
-1.76%
000210.KS DL Holdings CO., LTD.
31,600.00
-1.56%
CSUA.F Corbion N.V.
21.46
+1.32%
KURCF Kureha Corporation
20.66
0.00%
6HG.SG Haydale Graphene Industries PLC
0.0068
+1,600.00%
PCAT.ST Photocat A/S
13.10
+40.86%
BNTGF Brenntag SE
59.41
0.00%