Shenzhen - Delayed Quote • CNY
Foran Energy Group Co., Ltd. (002911.SZ)
At close: May 17 at 3:04 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 9.64 | 9.80 | 9.60 | 9.69 | 9.69 | 4,425,651 |
May 16, 2024 | 9.92 | 9.92 | 9.67 | 9.68 | 9.68 | 5,455,396 |
May 15, 2024 | 9.96 | 9.96 | 9.83 | 9.84 | 9.84 | 4,716,733 |
May 14, 2024 | 9.99 | 10.12 | 9.88 | 9.97 | 9.97 | 8,477,082 |
May 13, 2024 | 9.90 | 10.12 | 9.86 | 10.02 | 10.02 | 11,039,341 |
May 10, 2024 | 9.91 | 9.97 | 9.78 | 9.87 | 9.87 | 4,807,169 |
May 9, 2024 | 9.65 | 9.90 | 9.65 | 9.87 | 9.87 | 6,563,561 |
May 8, 2024 | 9.76 | 9.86 | 9.65 | 9.67 | 9.67 | 6,520,585 |
May 7, 2024 | 9.85 | 9.87 | 9.67 | 9.76 | 9.76 | 7,091,357 |
May 6, 2024 | 9.58 | 9.90 | 9.51 | 9.85 | 9.85 | 11,866,371 |
Apr 30, 2024 | 9.51 | 9.66 | 9.45 | 9.59 | 9.59 | 9,717,068 |
Apr 29, 2024 | 9.70 | 9.71 | 9.25 | 9.51 | 9.51 | 15,474,994 |
Apr 26, 2024 | 0.60 Dividend | |||||
Apr 26, 2024 | 10.07 | 10.07 | 9.60 | 9.76 | 9.76 | 19,012,089 |
Apr 26, 2024 | 1.299915:1 Stock Splits | |||||
Apr 25, 2024 | 11.08 | 11.15 | 10.92 | 10.95 | 10.35 | 6,186,449 |
Apr 24, 2024 | 10.92 | 11.16 | 10.91 | 11.11 | 10.50 | 5,386,327 |
Apr 23, 2024 | 11.09 | 11.14 | 10.93 | 10.97 | 10.37 | 4,902,915 |
Apr 22, 2024 | 11.19 | 11.37 | 11.12 | 11.19 | 10.57 | 5,925,253 |
Apr 19, 2024 | 10.94 | 11.31 | 10.77 | 11.19 | 10.57 | 6,390,485 |
Apr 18, 2024 | 11.23 | 11.35 | 10.89 | 10.98 | 10.38 | 7,190,731 |
Apr 17, 2024 | 10.91 | 11.02 | 10.75 | 11.00 | 10.40 | 7,193,547 |
Apr 16, 2024 | 11.06 | 11.10 | 10.84 | 10.89 | 10.29 | 8,486,853 |
Apr 15, 2024 | 10.97 | 11.20 | 10.85 | 11.06 | 10.46 | 7,059,473 |
Apr 12, 2024 | 11.00 | 11.23 | 10.90 | 11.12 | 10.51 | 5,102,100 |
Apr 11, 2024 | 10.82 | 11.05 | 10.80 | 10.99 | 10.38 | 4,378,447 |
Apr 10, 2024 | 10.93 | 11.02 | 10.73 | 10.88 | 10.28 | 4,698,373 |
Apr 9, 2024 | 10.81 | 10.97 | 10.72 | 10.88 | 10.28 | 6,139,544 |
Apr 8, 2024 | 10.72 | 10.92 | 10.68 | 10.76 | 10.17 | 5,843,767 |
Apr 3, 2024 | 10.69 | 10.84 | 10.69 | 10.80 | 10.21 | 5,136,847 |
Apr 2, 2024 | 10.56 | 10.81 | 10.50 | 10.71 | 10.12 | 7,576,477 |
Apr 1, 2024 | 10.59 | 10.65 | 10.42 | 10.51 | 9.93 | 7,456,571 |
Mar 29, 2024 | 10.37 | 10.45 | 10.27 | 10.49 | 9.91 | 3,645,507 |
Mar 28, 2024 | 10.18 | 10.41 | 10.16 | 10.35 | 9.78 | 6,974,732 |
Mar 27, 2024 | 10.35 | 10.52 | 10.19 | 10.19 | 9.63 | 8,677,026 |
Mar 26, 2024 | 10.12 | 10.27 | 10.10 | 10.25 | 9.69 | 3,445,567 |
Mar 25, 2024 | 10.16 | 10.31 | 10.12 | 10.14 | 9.58 | 3,895,512 |
Mar 22, 2024 | 10.35 | 10.35 | 10.14 | 10.17 | 9.61 | 4,233,406 |
Mar 21, 2024 | 10.32 | 10.36 | 10.23 | 10.30 | 9.74 | 3,039,658 |
Mar 20, 2024 | 10.31 | 10.35 | 10.19 | 10.29 | 9.73 | 4,318,280 |
Mar 19, 2024 | 10.39 | 10.45 | 10.30 | 10.32 | 9.76 | 3,610,838 |
Mar 18, 2024 | 10.36 | 10.41 | 10.28 | 10.39 | 9.82 | 5,412,845 |
Mar 15, 2024 | 10.29 | 10.37 | 10.15 | 10.32 | 9.76 | 4,689,650 |
Mar 14, 2024 | 10.22 | 10.33 | 10.12 | 10.20 | 9.64 | 3,794,526 |
Mar 13, 2024 | 10.02 | 10.33 | 9.98 | 10.19 | 9.63 | 7,133,542 |
Mar 12, 2024 | 9.98 | 10.25 | 9.85 | 10.08 | 9.53 | 7,277,325 |
Mar 11, 2024 | 9.87 | 10.06 | 9.87 | 9.97 | 9.42 | 5,008,617 |
Mar 8, 2024 | 9.93 | 10.13 | 9.85 | 9.96 | 9.42 | 7,081,754 |
Mar 7, 2024 | 9.96 | 10.15 | 9.80 | 9.98 | 9.43 | 10,130,210 |
Mar 6, 2024 | 9.59 | 9.97 | 9.57 | 9.90 | 9.36 | 10,765,947 |
Mar 5, 2024 | 9.45 | 9.60 | 9.37 | 9.54 | 9.02 | 5,102,360 |
Mar 4, 2024 | 9.45 | 9.52 | 9.32 | 9.46 | 8.94 | 5,541,680 |
Mar 1, 2024 | 9.79 | 9.83 | 9.44 | 9.52 | 9.00 | 8,255,846 |
Feb 29, 2024 | 9.17 | 9.52 | 9.15 | 9.48 | 8.96 | 7,083,756 |
Feb 28, 2024 | 9.34 | 9.49 | 9.20 | 9.20 | 8.70 | 6,514,709 |
Feb 27, 2024 | 9.42 | 9.42 | 9.25 | 9.41 | 8.89 | 4,469,685 |
Feb 26, 2024 | 9.32 | 9.49 | 9.32 | 9.37 | 8.86 | 5,819,115 |
Feb 23, 2024 | 9.37 | 9.41 | 9.25 | 9.35 | 8.84 | 4,219,805 |
Feb 22, 2024 | 9.24 | 9.37 | 9.22 | 9.35 | 8.84 | 4,442,849 |
Feb 21, 2024 | 9.30 | 9.46 | 9.21 | 9.23 | 8.73 | 4,931,572 |
Feb 20, 2024 | 9.34 | 9.41 | 9.19 | 9.30 | 8.79 | 5,610,287 |
Feb 19, 2024 | 9.07 | 9.62 | 9.07 | 9.42 | 8.90 | 11,833,828 |
Feb 8, 2024 | 8.78 | 9.12 | 8.62 | 9.03 | 8.54 | 9,906,721 |
Feb 7, 2024 | 8.58 | 8.92 | 8.42 | 8.79 | 8.30 | 8,997,853 |
Feb 6, 2024 | 8.19 | 8.61 | 8.12 | 8.49 | 8.03 | 8,106,125 |
Feb 5, 2024 | 8.72 | 8.72 | 8.09 | 8.29 | 7.84 | 6,096,157 |
Feb 2, 2024 | 8.87 | 8.99 | 8.38 | 8.57 | 8.10 | 5,181,905 |
Feb 1, 2024 | 8.78 | 9.02 | 8.72 | 8.85 | 8.36 | 4,564,206 |
Jan 31, 2024 | 9.10 | 9.10 | 8.82 | 8.88 | 8.39 | 4,305,435 |
Jan 30, 2024 | 9.09 | 9.25 | 8.99 | 9.01 | 8.52 | 4,184,699 |
Jan 29, 2024 | 9.08 | 9.25 | 9.08 | 9.09 | 8.60 | 4,786,338 |
Jan 26, 2024 | 8.97 | 9.15 | 8.95 | 9.06 | 8.57 | 3,938,717 |
Jan 25, 2024 | 8.66 | 8.99 | 8.49 | 8.95 | 8.46 | 5,230,623 |
Jan 24, 2024 | 8.57 | 8.72 | 8.36 | 8.65 | 8.18 | 4,126,449 |
Jan 23, 2024 | 8.31 | 8.55 | 8.13 | 8.49 | 8.02 | 4,928,930 |
Jan 22, 2024 | 8.94 | 9.03 | 8.32 | 8.39 | 7.93 | 5,942,677 |
Jan 19, 2024 | 9.07 | 9.07 | 8.89 | 8.95 | 8.46 | 4,006,753 |
Jan 18, 2024 | 9.05 | 9.19 | 8.85 | 9.12 | 8.62 | 6,397,388 |
Jan 17, 2024 | 9.24 | 9.35 | 9.15 | 9.16 | 8.66 | 6,599,864 |
Jan 16, 2024 | 9.22 | 9.32 | 8.96 | 9.16 | 8.66 | 11,055,568 |
Jan 15, 2024 | 9.42 | 9.62 | 9.18 | 9.30 | 8.79 | 18,353,813 |
Jan 12, 2024 | 8.72 | 8.84 | 8.70 | 8.80 | 8.32 | 3,131,365 |
Jan 11, 2024 | 8.67 | 8.77 | 8.65 | 8.73 | 8.25 | 2,579,824 |
Jan 10, 2024 | 8.73 | 8.80 | 8.65 | 8.71 | 8.23 | 1,753,780 |
Jan 9, 2024 | 8.76 | 8.83 | 8.69 | 8.75 | 8.28 | 1,758,914 |
Jan 8, 2024 | 8.92 | 8.92 | 8.75 | 8.75 | 8.28 | 1,996,019 |
Jan 5, 2024 | 9.04 | 9.06 | 8.91 | 8.92 | 8.44 | 2,796,558 |
Jan 4, 2024 | 8.99 | 9.02 | 8.95 | 9.02 | 8.52 | 2,521,266 |
Jan 3, 2024 | 8.91 | 9.02 | 8.91 | 8.99 | 8.49 | 2,412,073 |
Jan 2, 2024 | 8.81 | 8.99 | 8.78 | 8.94 | 8.45 | 3,700,380 |
Dec 29, 2023 | 8.78 | 8.82 | 8.69 | 8.82 | 8.33 | 2,749,748 |
Dec 28, 2023 | 8.75 | 8.82 | 8.67 | 8.79 | 8.31 | 3,974,840 |
Dec 27, 2023 | 8.74 | 8.81 | 8.68 | 8.76 | 8.28 | 2,219,565 |
Dec 26, 2023 | 8.82 | 8.89 | 8.72 | 8.72 | 8.25 | 2,479,977 |
Dec 25, 2023 | 8.79 | 8.83 | 8.69 | 8.83 | 8.35 | 2,666,152 |
Dec 22, 2023 | 8.89 | 8.89 | 8.74 | 8.82 | 8.34 | 2,516,743 |
Dec 21, 2023 | 8.89 | 8.93 | 8.69 | 8.86 | 8.38 | 2,872,880 |
Dec 20, 2023 | 8.97 | 9.02 | 8.85 | 8.85 | 8.37 | 2,897,471 |
Dec 19, 2023 | 9.09 | 9.09 | 8.85 | 8.96 | 8.47 | 4,339,505 |
Dec 18, 2023 | 9.26 | 9.29 | 9.02 | 9.04 | 8.54 | 5,088,646 |
Dec 15, 2023 | 9.40 | 9.47 | 9.28 | 9.35 | 8.83 | 4,855,677 |
Dec 14, 2023 | 9.35 | 9.44 | 9.24 | 9.40 | 8.89 | 5,531,475 |
Dec 13, 2023 | 9.22 | 9.36 | 9.19 | 9.29 | 8.78 | 4,009,392 |
Dec 12, 2023 | 9.25 | 9.26 | 9.09 | 9.25 | 8.74 | 3,457,877 |
Dec 11, 2023 | 9.07 | 9.25 | 8.88 | 9.25 | 8.74 | 4,872,443 |
Dec 8, 2023 | 9.09 | 9.25 | 9.07 | 9.07 | 8.57 | 3,412,016 |
Dec 7, 2023 | 9.12 | 9.12 | 8.99 | 9.04 | 8.54 | 2,201,405 |
Dec 6, 2023 | 9.08 | 9.17 | 9.00 | 9.12 | 8.62 | 2,273,603 |
Dec 5, 2023 | 9.22 | 9.22 | 9.08 | 9.08 | 8.58 | 1,860,958 |
Dec 4, 2023 | 9.19 | 9.23 | 9.16 | 9.19 | 8.68 | 2,311,898 |
Dec 1, 2023 | 9.23 | 9.25 | 9.13 | 9.19 | 8.68 | 2,434,935 |
Nov 30, 2023 | 9.22 | 9.28 | 9.10 | 9.20 | 8.70 | 2,775,968 |
Nov 29, 2023 | 9.22 | 9.26 | 9.15 | 9.16 | 8.66 | 1,906,390 |
Nov 28, 2023 | 9.25 | 9.25 | 9.12 | 9.22 | 8.72 | 1,919,423 |
Nov 27, 2023 | 9.22 | 9.28 | 9.15 | 9.24 | 8.73 | 2,488,947 |
Nov 24, 2023 | 9.31 | 9.31 | 9.18 | 9.22 | 8.72 | 2,264,659 |
Nov 23, 2023 | 9.21 | 9.31 | 9.16 | 9.27 | 8.76 | 2,342,654 |
Nov 22, 2023 | 9.27 | 9.35 | 9.20 | 9.21 | 8.70 | 2,294,609 |
Nov 21, 2023 | 9.31 | 9.40 | 9.27 | 9.29 | 8.78 | 2,579,766 |
Nov 20, 2023 | 9.23 | 9.33 | 9.21 | 9.31 | 8.80 | 3,023,782 |
Nov 17, 2023 | 9.16 | 9.27 | 9.15 | 9.22 | 8.72 | 1,861,413 |
Nov 16, 2023 | 9.26 | 9.29 | 9.19 | 9.20 | 8.70 | 1,823,858 |
Nov 15, 2023 | 9.24 | 9.29 | 9.20 | 9.26 | 8.75 | 2,486,347 |
Nov 14, 2023 | 9.30 | 9.32 | 9.19 | 9.23 | 8.73 | 2,442,842 |
Nov 13, 2023 | 9.25 | 9.35 | 9.20 | 9.33 | 8.82 | 4,277,811 |
Nov 10, 2023 | 9.22 | 9.31 | 9.07 | 9.28 | 8.77 | 4,725,866 |
Nov 9, 2023 | 9.20 | 9.25 | 9.12 | 9.19 | 8.69 | 1,734,476 |
Nov 8, 2023 | 9.25 | 9.25 | 9.14 | 9.20 | 8.70 | 2,352,196 |
Nov 7, 2023 | 9.29 | 9.29 | 9.16 | 9.27 | 8.76 | 2,076,523 |
Nov 6, 2023 | 9.31 | 9.32 | 9.15 | 9.25 | 8.75 | 2,804,436 |
Nov 3, 2023 | 9.22 | 9.31 | 9.17 | 9.23 | 8.73 | 1,614,416 |
Nov 2, 2023 | 9.22 | 9.28 | 9.16 | 9.23 | 8.73 | 1,975,740 |
Nov 1, 2023 | 9.22 | 9.27 | 9.15 | 9.24 | 8.73 | 2,299,137 |
Oct 31, 2023 | 9.26 | 9.34 | 9.15 | 9.20 | 8.70 | 2,329,997 |
Oct 30, 2023 | 9.16 | 9.29 | 9.10 | 9.29 | 8.78 | 3,647,457 |
Oct 27, 2023 | 9.12 | 9.27 | 9.09 | 9.19 | 8.69 | 3,168,178 |
Oct 26, 2023 | 9.00 | 9.18 | 8.93 | 9.09 | 8.60 | 3,117,032 |
Oct 25, 2023 | 8.92 | 9.09 | 8.92 | 9.01 | 8.52 | 2,536,859 |
Oct 24, 2023 | 8.75 | 8.99 | 8.71 | 8.97 | 8.48 | 3,828,038 |
Oct 23, 2023 | 8.96 | 8.99 | 8.68 | 8.72 | 8.25 | 2,868,097 |
Oct 20, 2023 | 8.89 | 8.97 | 8.81 | 8.88 | 8.39 | 2,141,869 |
Oct 19, 2023 | 9.09 | 9.09 | 8.82 | 8.87 | 8.38 | 3,234,422 |
Oct 18, 2023 | 9.25 | 9.32 | 9.08 | 9.09 | 8.60 | 2,870,290 |
Oct 17, 2023 | 9.23 | 9.33 | 9.12 | 9.31 | 8.80 | 3,139,930 |
Oct 16, 2023 | 9.15 | 9.32 | 9.15 | 9.24 | 8.73 | 3,923,247 |
Oct 13, 2023 | 9.23 | 9.23 | 9.11 | 9.13 | 8.63 | 1,543,274 |
Oct 12, 2023 | 9.12 | 9.20 | 9.04 | 9.19 | 8.68 | 3,057,581 |
Oct 11, 2023 | 9.25 | 9.27 | 8.96 | 9.06 | 8.57 | 4,607,032 |
Oct 10, 2023 | 9.31 | 9.45 | 9.22 | 9.25 | 8.74 | 3,558,905 |
Oct 9, 2023 | 9.24 | 9.36 | 9.20 | 9.25 | 8.74 | 3,234,175 |
Sep 28, 2023 | 9.22 | 9.35 | 9.18 | 9.24 | 8.73 | 3,761,446 |
Sep 27, 2023 | 9.16 | 9.28 | 9.16 | 9.23 | 8.73 | 1,595,210 |
Sep 26, 2023 | 9.22 | 9.28 | 9.09 | 9.23 | 8.73 | 2,188,036 |
Sep 25, 2023 | 9.25 | 9.29 | 9.15 | 9.20 | 8.70 | 2,608,500 |
Sep 22, 2023 | 9.25 | 9.35 | 9.15 | 9.25 | 8.75 | 3,852,258 |
Sep 21, 2023 | 9.50 | 9.54 | 9.25 | 9.29 | 8.78 | 4,038,965 |
Sep 20, 2023 | 9.62 | 9.62 | 9.52 | 9.55 | 9.03 | 2,072,286 |
Sep 19, 2023 | 9.52 | 9.63 | 9.47 | 9.58 | 9.05 | 2,171,936 |
Sep 18, 2023 | 9.57 | 9.62 | 9.48 | 9.52 | 9.00 | 2,108,617 |
Sep 15, 2023 | 9.65 | 9.72 | 9.55 | 9.62 | 9.09 | 2,699,054 |
Sep 14, 2023 | 9.55 | 9.73 | 9.52 | 9.65 | 9.12 | 3,983,074 |
Sep 13, 2023 | 9.53 | 9.69 | 9.50 | 9.58 | 9.05 | 4,680,434 |
Sep 12, 2023 | 9.54 | 9.57 | 9.48 | 9.49 | 8.97 | 1,840,439 |
Sep 11, 2023 | 9.49 | 9.55 | 9.43 | 9.52 | 8.99 | 2,247,962 |
Sep 8, 2023 | 9.45 | 9.52 | 9.40 | 9.49 | 8.97 | 1,782,183 |
Sep 7, 2023 | 9.55 | 9.56 | 9.45 | 9.45 | 8.93 | 2,147,543 |
Sep 6, 2023 | 9.61 | 9.63 | 9.54 | 9.57 | 9.05 | 2,019,963 |
Sep 5, 2023 | 9.62 | 9.66 | 9.55 | 9.62 | 9.09 | 2,518,772 |
Sep 4, 2023 | 9.52 | 9.61 | 9.47 | 9.61 | 9.08 | 2,657,987 |
Sep 1, 2023 | 9.47 | 9.59 | 9.42 | 9.53 | 9.01 | 3,223,614 |
Aug 31, 2023 | 9.49 | 9.55 | 9.45 | 9.47 | 8.95 | 2,303,987 |
Aug 30, 2023 | 9.54 | 9.59 | 9.46 | 9.48 | 8.96 | 2,918,568 |
Aug 29, 2023 | 9.35 | 9.52 | 9.32 | 9.51 | 8.99 | 3,600,657 |
Aug 28, 2023 | 9.71 | 9.74 | 9.34 | 9.39 | 8.87 | 5,715,443 |
Aug 25, 2023 | 9.31 | 9.44 | 9.21 | 9.34 | 8.83 | 3,531,398 |
Aug 24, 2023 | 9.23 | 9.32 | 9.15 | 9.25 | 8.75 | 3,183,361 |
Aug 23, 2023 | 9.33 | 9.39 | 9.23 | 9.23 | 8.73 | 2,672,547 |
Aug 22, 2023 | 9.39 | 9.41 | 9.25 | 9.32 | 8.81 | 3,713,794 |
Aug 21, 2023 | 9.36 | 9.52 | 9.27 | 9.39 | 8.88 | 3,996,499 |
Aug 18, 2023 | 9.45 | 9.56 | 9.35 | 9.36 | 8.85 | 3,791,893 |
Aug 17, 2023 | 9.40 | 9.47 | 9.25 | 9.47 | 8.95 | 3,349,594 |
Aug 16, 2023 | 9.46 | 9.61 | 9.42 | 9.46 | 8.94 | 3,277,402 |
Aug 15, 2023 | 9.61 | 9.61 | 9.38 | 9.44 | 8.92 | 5,176,747 |
Aug 14, 2023 | 9.62 | 9.65 | 9.44 | 9.59 | 9.07 | 6,146,785 |
Aug 11, 2023 | 10.15 | 10.15 | 9.72 | 9.75 | 9.22 | 13,643,871 |
Aug 10, 2023 | 9.96 | 10.31 | 9.93 | 10.27 | 9.71 | 14,880,801 |
Aug 9, 2023 | 10.19 | 10.25 | 9.84 | 9.87 | 9.33 | 8,144,440 |
Aug 8, 2023 | 10.16 | 10.33 | 10.12 | 10.25 | 9.69 | 4,957,862 |
Aug 7, 2023 | 10.11 | 10.21 | 10.04 | 10.16 | 9.61 | 3,110,956 |
Aug 4, 2023 | 10.19 | 10.39 | 10.09 | 10.12 | 9.57 | 3,684,725 |
Aug 3, 2023 | 10.28 | 10.50 | 10.18 | 10.19 | 9.63 | 6,556,610 |
Aug 2, 2023 | 10.29 | 10.29 | 10.19 | 10.26 | 9.70 | 3,708,745 |
Aug 1, 2023 | 10.12 | 10.28 | 10.10 | 10.25 | 9.69 | 4,440,847 |
Jul 31, 2023 | 10.02 | 10.17 | 9.96 | 10.15 | 9.60 | 3,985,645 |
Jul 28, 2023 | 9.89 | 10.04 | 9.79 | 9.98 | 9.43 | 3,173,200 |
Jul 27, 2023 | 9.99 | 10.01 | 9.87 | 9.87 | 9.33 | 3,300,590 |
Jul 26, 2023 | 10.08 | 10.08 | 9.86 | 9.91 | 9.37 | 3,370,276 |
Jul 25, 2023 | 10.00 | 10.15 | 9.99 | 10.05 | 9.50 | 3,618,393 |
Jul 24, 2023 | 10.12 | 10.19 | 9.94 | 10.04 | 9.49 | 3,343,368 |
Jul 21, 2023 | 10.01 | 10.08 | 9.91 | 9.93 | 9.39 | 3,023,309 |
Jul 20, 2023 | 10.15 | 10.28 | 10.02 | 10.05 | 9.50 | 4,713,945 |
Jul 19, 2023 | 10.19 | 10.27 | 10.13 | 10.15 | 9.60 | 3,505,328 |
Jul 18, 2023 | 10.14 | 10.22 | 10.04 | 10.19 | 9.63 | 3,435,044 |
Jul 17, 2023 | 10.25 | 10.29 | 10.05 | 10.10 | 9.55 | 5,173,184 |
Jul 14, 2023 | 10.23 | 10.29 | 10.15 | 10.25 | 9.69 | 6,338,864 |
Jul 13, 2023 | 10.19 | 10.43 | 10.12 | 10.25 | 9.69 | 10,363,765 |
Jul 12, 2023 | 10.02 | 10.30 | 10.02 | 10.19 | 9.63 | 9,913,000 |
Jul 11, 2023 | 10.00 | 10.11 | 9.95 | 10.06 | 9.51 | 4,436,824 |
Jul 10, 2023 | 10.13 | 10.21 | 9.96 | 10.05 | 9.50 | 8,410,085 |
Jul 7, 2023 | 9.89 | 10.00 | 9.81 | 9.99 | 9.45 | 7,071,284 |
Jul 6, 2023 | 9.82 | 9.95 | 9.79 | 9.82 | 9.29 | 3,503,251 |
Jul 5, 2023 | 9.80 | 9.89 | 9.74 | 9.85 | 9.31 | 5,017,385 |
Jul 4, 2023 | 10.02 | 10.03 | 9.73 | 9.79 | 9.25 | 8,441,727 |
Jul 3, 2023 | 9.89 | 9.97 | 9.85 | 9.97 | 9.42 | 6,224,290 |
Jun 30, 2023 | 9.93 | 10.03 | 9.86 | 9.89 | 9.35 | 7,176,714 |
Jun 29, 2023 | 10.05 | 10.13 | 9.85 | 9.98 | 9.43 | 10,965,610 |
Jun 28, 2023 | 10.10 | 10.52 | 10.00 | 10.07 | 9.52 | 17,530,524 |
Jun 27, 2023 | 9.92 | 10.31 | 9.77 | 10.21 | 9.65 | 16,031,210 |
Jun 26, 2023 | 9.73 | 10.58 | 9.69 | 10.10 | 9.55 | 21,053,654 |
Jun 21, 2023 | 9.62 | 9.79 | 9.55 | 9.72 | 9.18 | 6,865,019 |
Jun 20, 2023 | 9.59 | 9.63 | 9.54 | 9.61 | 9.08 | 2,537,509 |
Jun 19, 2023 | 9.52 | 9.67 | 9.46 | 9.63 | 9.10 | 5,840,699 |
Jun 16, 2023 | 9.55 | 9.65 | 9.49 | 9.52 | 9.00 | 4,015,595 |
Jun 15, 2023 | 9.44 | 9.54 | 9.44 | 9.48 | 8.96 | 1,997,493 |
Jun 14, 2023 | 9.59 | 9.59 | 9.48 | 9.50 | 8.98 | 1,892,487 |
Jun 13, 2023 | 9.52 | 9.57 | 9.44 | 9.54 | 9.02 | 2,391,177 |
Jun 12, 2023 | 9.58 | 9.61 | 9.52 | 9.55 | 9.03 | 2,330,189 |
Jun 9, 2023 | 9.56 | 9.57 | 9.42 | 9.53 | 9.01 | 3,410,205 |
Jun 8, 2023 | 9.61 | 9.72 | 9.51 | 9.59 | 9.07 | 5,096,991 |
Jun 7, 2023 | 9.41 | 9.65 | 9.39 | 9.50 | 8.98 | 4,302,927 |
Jun 6, 2023 | 9.59 | 9.63 | 9.37 | 9.42 | 8.90 | 3,922,399 |
Jun 5, 2023 | 9.50 | 9.54 | 9.39 | 9.50 | 8.98 | 4,376,067 |
Jun 2, 2023 | 9.50 | 9.59 | 9.48 | 9.52 | 9.00 | 2,340,201 |
Jun 1, 2023 | 9.67 | 9.67 | 9.49 | 9.55 | 9.03 | 3,705,731 |
May 31, 2023 | 9.55 | 9.63 | 9.41 | 9.58 | 9.05 | 5,575,147 |
May 30, 2023 | 9.60 | 9.85 | 9.47 | 9.55 | 9.03 | 6,609,530 |
May 29, 2023 | 9.39 | 9.70 | 9.36 | 9.62 | 9.10 | 9,712,968 |
May 26, 2023 | 9.50 | 9.54 | 9.27 | 9.40 | 8.89 | 10,222,608 |
May 25, 2023 | 9.15 | 9.97 | 9.12 | 9.56 | 9.04 | 17,075,262 |
May 24, 2023 | 9.31 | 9.32 | 9.18 | 9.19 | 8.68 | 2,639,067 |
May 23, 2023 | 9.35 | 9.47 | 9.32 | 9.32 | 8.81 | 2,214,882 |
May 22, 2023 | 9.35 | 9.42 | 9.34 | 9.37 | 8.86 | 1,868,401 |
May 19, 2023 | 9.47 | 9.47 | 9.33 | 9.38 | 8.86 | 3,075,191 |
May 18, 2023 | 9.42 | 9.51 | 9.32 | 9.43 | 8.91 | 3,563,006 |
May 17, 2023 | 9.44 | 9.45 | 9.28 | 9.41 | 8.89 | 4,112,865 |