Shenzhen - Delayed Quote CNY
Northeast Pharmaceutical Group Co., Ltd. (000597.SZ)
5.28
+0.09
+(1.73%)
At close: May 23 at 3:04:27 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 23, 2025 | 5.34 | 5.35 | 5.26 | 5.28 | 5.28 | 32,721,781 |
| May 22, 2025 | 5.25 | 5.26 | 5.16 | 5.19 | 5.19 | 16,255,775 |
| May 21, 2025 | 5.24 | 5.32 | 5.21 | 5.27 | 5.27 | 15,796,701 |
| May 20, 2025 | 5.18 | 5.32 | 5.18 | 5.22 | 5.22 | 15,593,566 |
| May 19, 2025 | 5.26 | 5.27 | 5.16 | 5.19 | 5.19 | 13,889,766 |
| May 16, 2025 | 5.18 | 5.27 | 5.16 | 5.25 | 5.25 | 18,273,624 |
| May 15, 2025 | 5.17 | 5.21 | 5.14 | 5.17 | 5.17 | 11,165,937 |
| May 14, 2025 | 5.18 | 5.20 | 5.10 | 5.17 | 5.17 | 13,560,569 |
| May 13, 2025 | 5.19 | 5.24 | 5.15 | 5.20 | 5.20 | 12,612,403 |
| May 12, 2025 | 5.21 | 5.23 | 5.12 | 5.16 | 5.16 | 13,318,753 |
| May 9, 2025 | 5.26 | 5.29 | 5.16 | 5.19 | 5.19 | 13,818,304 |
| May 8, 2025 | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | 11,013,217 |
| May 7, 2025 | 5.35 | 5.40 | 5.23 | 5.27 | 5.27 | 17,788,094 |
| May 6, 2025 | 5.17 | 5.32 | 5.15 | 5.31 | 5.31 | 22,409,665 |
| Apr 30, 2025 | 5.07 | 5.18 | 5.05 | 5.14 | 5.14 | 26,070,160 |
| Apr 29, 2025 | 5.22 | 5.23 | 4.95 | 5.12 | 5.12 | 58,959,876 |
| Apr 28, 2025 | 5.43 | 5.45 | 5.36 | 5.39 | 5.39 | 18,766,596 |
| Apr 25, 2025 | 5.59 | 5.61 | 5.44 | 5.46 | 5.46 | 23,471,474 |
| Apr 24, 2025 | 5.52 | 5.63 | 5.50 | 5.58 | 5.58 | 25,985,905 |
| Apr 23, 2025 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | 21,407,328 |
| Apr 22, 2025 | 5.50 | 5.58 | 5.45 | 5.56 | 5.56 | 24,028,293 |
| Apr 21, 2025 | 5.37 | 5.50 | 5.36 | 5.50 | 5.50 | 21,662,839 |
| Apr 18, 2025 | 5.47 | 5.52 | 5.34 | 5.42 | 5.42 | 22,857,827 |
| Apr 17, 2025 | 5.47 | 5.61 | 5.44 | 5.47 | 5.47 | 31,031,699 |
| Apr 16, 2025 | 5.48 | 5.56 | 5.38 | 5.48 | 5.48 | 29,060,449 |
| Apr 15, 2025 | 5.45 | 5.56 | 5.40 | 5.47 | 5.47 | 29,042,552 |
| Apr 14, 2025 | 5.26 | 5.53 | 5.25 | 5.46 | 5.46 | 42,275,797 |
| Apr 11, 2025 | 5.15 | 5.30 | 5.14 | 5.25 | 5.25 | 29,855,024 |
| Apr 10, 2025 | 5.11 | 5.29 | 5.11 | 5.25 | 5.25 | 38,273,130 |
| Apr 9, 2025 | 5.02 | 5.14 | 4.62 | 5.11 | 5.11 | 50,842,034 |
| Apr 8, 2025 | 5.09 | 5.19 | 4.93 | 5.13 | 5.13 | 57,723,643 |
| Apr 7, 2025 | 5.25 | 5.45 | 5.15 | 5.15 | 5.15 | 65,830,766 |
| Apr 3, 2025 | 5.50 | 5.79 | 5.49 | 5.72 | 5.72 | 116,288,007 |
| Apr 2, 2025 | 5.29 | 5.36 | 5.23 | 5.26 | 5.26 | 29,302,917 |
| Apr 1, 2025 | 5.04 | 5.40 | 5.04 | 5.31 | 5.31 | 55,938,471 |
| Mar 31, 2025 | 5.21 | 5.23 | 5.02 | 5.05 | 5.05 | 29,146,675 |
| Mar 28, 2025 | 5.23 | 5.35 | 5.18 | 5.21 | 5.21 | 41,884,399 |
| Mar 27, 2025 | 5.13 | 5.30 | 5.08 | 5.22 | 5.22 | 32,950,566 |
| Mar 26, 2025 | 5.07 | 5.16 | 5.06 | 5.14 | 5.14 | 18,148,019 |
| Mar 25, 2025 | 5.04 | 5.08 | 5.01 | 5.07 | 5.07 | 16,491,751 |
| Mar 24, 2025 | 5.03 | 5.07 | 4.97 | 5.04 | 5.04 | 18,626,219 |
| Mar 21, 2025 | 5.00 | 5.08 | 5.00 | 5.03 | 5.03 | 20,030,500 |
| Mar 20, 2025 | 5.01 | 5.03 | 4.98 | 4.99 | 4.99 | 9,118,040 |
| Mar 19, 2025 | 5.02 | 5.09 | 4.98 | 5.03 | 5.03 | 14,808,870 |
| Mar 18, 2025 | 5.01 | 5.02 | 4.97 | 5.00 | 5.00 | 9,866,932 |
| Mar 17, 2025 | 4.99 | 5.03 | 4.96 | 5.00 | 5.00 | 11,592,050 |
| Mar 14, 2025 | 4.88 | 4.98 | 4.85 | 4.97 | 4.97 | 17,237,872 |
| Mar 13, 2025 | 4.90 | 4.93 | 4.83 | 4.88 | 4.88 | 13,612,040 |
| Mar 12, 2025 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | 11,786,054 |
| Mar 11, 2025 | 4.89 | 4.93 | 4.85 | 4.93 | 4.93 | 9,575,809 |
| Mar 10, 2025 | 4.89 | 4.95 | 4.89 | 4.93 | 4.93 | 12,639,134 |
| Mar 7, 2025 | 4.91 | 4.92 | 4.86 | 4.87 | 4.87 | 12,018,442 |
| Mar 6, 2025 | 4.86 | 4.92 | 4.85 | 4.91 | 4.91 | 13,268,577 |
| Mar 5, 2025 | 4.95 | 4.95 | 4.82 | 4.88 | 4.88 | 17,882,643 |
| Mar 4, 2025 | 4.95 | 4.96 | 4.91 | 4.95 | 4.95 | 10,370,666 |
| Mar 3, 2025 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | 16,953,434 |
| Feb 28, 2025 | 5.07 | 5.11 | 4.98 | 5.01 | 5.01 | 17,791,543 |
| Feb 27, 2025 | 5.07 | 5.11 | 5.01 | 5.10 | 5.10 | 17,186,987 |
| Feb 26, 2025 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 13,951,175 |
| Feb 25, 2025 | 5.05 | 5.08 | 4.98 | 5.03 | 5.03 | 13,284,767 |
| Feb 24, 2025 | 5.07 | 5.11 | 5.02 | 5.05 | 5.05 | 15,769,671 |
| Feb 21, 2025 | 5.09 | 5.14 | 5.01 | 5.07 | 5.07 | 17,057,089 |
| Feb 20, 2025 | 5.09 | 5.17 | 5.08 | 5.11 | 5.11 | 16,109,515 |
| Feb 19, 2025 | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | 13,761,693 |
| Feb 18, 2025 | 5.24 | 5.24 | 5.07 | 5.11 | 5.11 | 18,437,539 |
| Feb 17, 2025 | 5.29 | 5.33 | 5.22 | 5.25 | 5.25 | 18,817,523 |
| Feb 14, 2025 | 5.19 | 5.30 | 5.19 | 5.25 | 5.25 | 14,835,230 |
| Feb 13, 2025 | 5.22 | 5.25 | 5.18 | 5.21 | 5.21 | 12,298,231 |
| Feb 12, 2025 | 5.22 | 5.27 | 5.19 | 5.26 | 5.26 | 18,575,586 |
| Feb 11, 2025 | 5.32 | 5.33 | 5.21 | 5.26 | 5.26 | 20,670,110 |
| Feb 10, 2025 | 5.18 | 5.36 | 5.17 | 5.34 | 5.34 | 37,328,932 |
| Feb 7, 2025 | 5.10 | 5.20 | 5.07 | 5.17 | 5.17 | 29,317,105 |
| Feb 6, 2025 | 5.06 | 5.10 | 5.00 | 5.10 | 5.10 | 18,924,910 |
| Feb 5, 2025 | 5.06 | 5.08 | 5.01 | 5.06 | 5.06 | 16,462,851 |
| Jan 27, 2025 | 4.99 | 5.09 | 4.98 | 4.99 | 4.99 | 13,275,244 |
| Jan 24, 2025 | 4.98 | 4.99 | 4.91 | 4.98 | 4.98 | 13,069,679 |
| Jan 23, 2025 | 5.03 | 5.07 | 4.97 | 4.97 | 4.97 | 13,229,800 |
| Jan 22, 2025 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | 11,918,300 |
| Jan 21, 2025 | 5.12 | 5.13 | 4.98 | 5.01 | 5.01 | 14,460,700 |
| Jan 20, 2025 | 5.06 | 5.11 | 5.03 | 5.06 | 5.06 | 16,077,488 |
| Jan 17, 2025 | 5.00 | 5.05 | 4.93 | 5.03 | 5.03 | 18,731,421 |
| Jan 16, 2025 | 5.09 | 5.10 | 4.98 | 5.02 | 5.02 | 26,182,791 |
| Jan 15, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | 19,863,332 |
| Jan 14, 2025 | 4.94 | 5.09 | 4.92 | 5.08 | 5.08 | 25,261,320 |
| Jan 13, 2025 | 4.87 | 4.93 | 4.71 | 4.92 | 4.92 | 28,462,909 |
| Jan 10, 2025 | 5.23 | 5.36 | 4.96 | 4.96 | 4.96 | 48,345,793 |
| Jan 9, 2025 | 5.40 | 5.41 | 5.26 | 5.27 | 5.27 | 52,751,897 |
| Jan 8, 2025 | 5.46 | 5.60 | 5.35 | 5.50 | 5.50 | 74,255,545 |
| Jan 7, 2025 | 5.60 | 5.65 | 5.32 | 5.49 | 5.49 | 113,801,997 |
| Jan 6, 2025 | 5.20 | 5.60 | 5.18 | 5.60 | 5.60 | 122,935,690 |
| Jan 3, 2025 | 5.09 | 5.25 | 5.04 | 5.09 | 5.09 | 32,093,962 |
| Jan 2, 2025 | 5.26 | 5.38 | 5.04 | 5.08 | 5.08 | 30,668,862 |
| Dec 31, 2024 | 5.35 | 5.43 | 5.27 | 5.27 | 5.27 | 27,321,022 |
| Dec 30, 2024 | 5.40 | 5.42 | 5.31 | 5.36 | 5.36 | 27,469,025 |
| Dec 27, 2024 | 5.55 | 5.63 | 5.43 | 5.46 | 5.46 | 43,327,321 |
| Dec 26, 2024 | 5.50 | 5.64 | 5.45 | 5.58 | 5.58 | 55,169,594 |
| Dec 25, 2024 | 5.36 | 5.89 | 5.27 | 5.68 | 5.68 | 87,964,243 |
| Dec 24, 2024 | 5.26 | 5.37 | 5.25 | 5.35 | 5.35 | 13,449,950 |
| Dec 23, 2024 | 5.44 | 5.45 | 5.25 | 5.28 | 5.28 | 19,437,389 |
| Dec 20, 2024 | 5.41 | 5.44 | 5.38 | 5.42 | 5.42 | 13,524,895 |
| Dec 19, 2024 | 5.41 | 5.48 | 5.32 | 5.43 | 5.43 | 15,032,404 |
| Dec 18, 2024 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | 12,983,353 |
| Dec 17, 2024 | 5.61 | 5.62 | 5.39 | 5.43 | 5.43 | 20,747,525 |
| Dec 16, 2024 | 5.61 | 5.68 | 5.56 | 5.59 | 5.59 | 16,375,856 |
| Dec 13, 2024 | 5.75 | 5.76 | 5.59 | 5.59 | 5.59 | 25,449,040 |
| Dec 12, 2024 | 5.74 | 5.79 | 5.68 | 5.77 | 5.77 | 25,918,645 |
| Dec 11, 2024 | 5.72 | 5.84 | 5.72 | 5.76 | 5.76 | 30,928,650 |
| Dec 10, 2024 | 5.95 | 5.95 | 5.67 | 5.69 | 5.69 | 43,308,555 |
| Dec 9, 2024 | 5.89 | 5.97 | 5.73 | 5.79 | 5.79 | 45,095,362 |
| Dec 6, 2024 | 5.69 | 5.80 | 5.61 | 5.79 | 5.79 | 42,291,204 |
| Dec 5, 2024 | 5.59 | 5.74 | 5.52 | 5.71 | 5.71 | 45,409,027 |
| Dec 4, 2024 | 5.59 | 5.76 | 5.55 | 5.63 | 5.63 | 41,296,976 |
| Dec 3, 2024 | 5.58 | 5.67 | 5.52 | 5.59 | 5.59 | 34,301,259 |
| Dec 2, 2024 | 5.38 | 5.59 | 5.35 | 5.57 | 5.57 | 43,725,652 |
| Nov 29, 2024 | 5.27 | 5.39 | 5.22 | 5.34 | 5.34 | 28,910,071 |
| Nov 28, 2024 | 5.22 | 5.29 | 5.19 | 5.27 | 5.27 | 21,228,400 |
| Nov 27, 2024 | 5.18 | 5.23 | 5.08 | 5.23 | 5.23 | 18,098,202 |
| Nov 26, 2024 | 5.20 | 5.30 | 5.18 | 5.20 | 5.20 | 19,641,610 |
| Nov 25, 2024 | 5.13 | 5.22 | 5.10 | 5.22 | 5.22 | 20,440,808 |
| Nov 22, 2024 | 5.36 | 5.38 | 5.11 | 5.13 | 5.13 | 30,033,810 |
| Nov 21, 2024 | 5.36 | 5.45 | 5.32 | 5.37 | 5.37 | 28,032,002 |
| Nov 20, 2024 | 5.25 | 5.42 | 5.21 | 5.40 | 5.40 | 36,340,129 |
| Nov 19, 2024 | 5.25 | 5.30 | 5.18 | 5.29 | 5.29 | 26,586,105 |
| Nov 18, 2024 | 5.28 | 5.34 | 5.15 | 5.20 | 5.20 | 30,735,658 |
| Nov 15, 2024 | 5.28 | 5.40 | 5.22 | 5.24 | 5.24 | 32,333,060 |
| Nov 14, 2024 | 5.50 | 5.51 | 5.28 | 5.30 | 5.30 | 42,641,902 |
| Nov 13, 2024 | 5.56 | 5.66 | 5.42 | 5.52 | 5.52 | 58,991,983 |
| Nov 12, 2024 | 5.73 | 5.89 | 5.58 | 5.63 | 5.63 | 85,963,721 |
| Nov 11, 2024 | 6.10 | 6.18 | 5.68 | 5.76 | 5.76 | 105,748,049 |
| Nov 8, 2024 | 6.69 | 6.69 | 5.84 | 5.88 | 5.88 | 199,033,394 |
| Nov 7, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 12,088,040 |
| Nov 6, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 11,527,435 |
| Nov 5, 2024 | 4.99 | 5.07 | 4.96 | 5.07 | 5.07 | 26,838,039 |
| Nov 4, 2024 | 4.98 | 5.02 | 4.93 | 5.01 | 5.01 | 20,472,404 |
| Nov 1, 2024 | 5.04 | 5.06 | 4.94 | 4.96 | 4.96 | 27,695,558 |
| Oct 31, 2024 | 4.97 | 5.06 | 4.92 | 5.05 | 5.05 | 30,574,898 |
| Oct 30, 2024 | 4.88 | 4.99 | 4.86 | 4.94 | 4.94 | 25,128,227 |
| Oct 29, 2024 | 5.08 | 5.15 | 4.91 | 4.93 | 4.93 | 35,856,191 |
| Oct 28, 2024 | 4.84 | 5.03 | 4.84 | 5.03 | 5.03 | 35,446,112 |
| Oct 25, 2024 | 4.73 | 4.85 | 4.73 | 4.85 | 4.85 | 27,271,846 |
| Oct 24, 2024 | 4.85 | 4.90 | 4.73 | 4.77 | 4.77 | 43,207,273 |
| Oct 23, 2024 | 4.90 | 4.97 | 4.84 | 4.93 | 4.93 | 32,302,016 |
| Oct 22, 2024 | 4.66 | 4.88 | 4.64 | 4.88 | 4.88 | 44,747,201 |
| Oct 21, 2024 | 4.66 | 4.69 | 4.59 | 4.66 | 4.66 | 31,730,855 |
| Oct 18, 2024 | 4.57 | 4.73 | 4.55 | 4.67 | 4.67 | 42,467,473 |
| Oct 17, 2024 | 4.54 | 4.65 | 4.51 | 4.57 | 4.57 | 29,358,795 |
| Oct 16, 2024 | 4.50 | 4.58 | 4.44 | 4.56 | 4.56 | 21,715,142 |
| Oct 15, 2024 | 4.57 | 4.62 | 4.51 | 4.51 | 4.51 | 22,073,743 |
| Oct 14, 2024 | 4.56 | 4.59 | 4.46 | 4.58 | 4.58 | 24,305,976 |
| Oct 11, 2024 | 4.63 | 4.71 | 4.46 | 4.52 | 4.52 | 31,899,413 |
| Oct 10, 2024 | 4.65 | 4.79 | 4.60 | 4.68 | 4.68 | 37,014,610 |
| Oct 9, 2024 | 4.91 | 4.91 | 4.62 | 4.62 | 4.62 | 56,850,973 |
| Oct 8, 2024 | 5.43 | 5.43 | 4.84 | 5.06 | 5.06 | 81,464,993 |
| Sep 30, 2024 | 4.71 | 4.95 | 4.57 | 4.94 | 4.94 | 75,028,213 |
| Sep 27, 2024 | 4.47 | 4.64 | 4.45 | 4.57 | 4.57 | 43,760,588 |
| Sep 26, 2024 | 4.30 | 4.42 | 4.27 | 4.42 | 4.42 | 31,959,994 |
| Sep 25, 2024 | 4.27 | 4.37 | 4.26 | 4.28 | 4.28 | 32,147,407 |
| Sep 24, 2024 | 4.14 | 4.25 | 4.14 | 4.25 | 4.25 | 24,625,315 |
| Sep 23, 2024 | 4.12 | 4.18 | 4.12 | 4.14 | 4.14 | 12,247,373 |
| Sep 20, 2024 | 4.16 | 4.16 | 4.08 | 4.11 | 4.11 | 17,470,100 |
| Sep 19, 2024 | 4.07 | 4.16 | 4.05 | 4.16 | 4.16 | 20,272,761 |
| Sep 18, 2024 | 4.15 | 4.15 | 3.99 | 4.04 | 4.04 | 22,686,016 |
| Sep 13, 2024 | 4.17 | 4.21 | 4.12 | 4.13 | 4.13 | 14,472,091 |
| Sep 12, 2024 | 4.16 | 4.21 | 4.15 | 4.15 | 4.15 | 12,922,948 |
| Sep 11, 2024 | 4.16 | 4.19 | 4.13 | 4.15 | 4.15 | 15,146,600 |
| Sep 10, 2024 | 4.20 | 4.23 | 4.12 | 4.19 | 4.19 | 23,286,649 |
| Sep 9, 2024 | 4.18 | 4.28 | 4.15 | 4.22 | 4.22 | 25,426,100 |
| Sep 6, 2024 | 4.24 | 4.25 | 4.16 | 4.16 | 4.16 | 17,982,565 |
| Sep 5, 2024 | 4.17 | 4.26 | 4.17 | 4.25 | 4.25 | 20,797,620 |
| Sep 4, 2024 | 4.19 | 4.22 | 4.16 | 4.17 | 4.17 | 17,208,804 |
| Sep 3, 2024 | 4.18 | 4.25 | 4.15 | 4.21 | 4.21 | 21,798,600 |
| Sep 2, 2024 | 4.20 | 4.28 | 4.18 | 4.18 | 4.18 | 29,937,746 |
| Aug 30, 2024 | 4.20 | 4.30 | 4.17 | 4.24 | 4.24 | 35,540,600 |
| Aug 29, 2024 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | 33,738,729 |
| Aug 28, 2024 | 4.13 | 4.22 | 4.10 | 4.18 | 4.18 | 38,426,701 |
| Aug 27, 2024 | 4.12 | 4.25 | 4.09 | 4.12 | 4.12 | 39,102,100 |
| Aug 26, 2024 | 4.14 | 4.17 | 4.07 | 4.15 | 4.15 | 27,735,096 |
| Aug 23, 2024 | 4.16 | 4.22 | 4.11 | 4.14 | 4.14 | 36,269,732 |
| Aug 22, 2024 | 4.30 | 4.33 | 4.17 | 4.20 | 4.20 | 49,372,121 |
| Aug 21, 2024 | 4.34 | 4.38 | 4.26 | 4.29 | 4.29 | 39,561,946 |
| Aug 20, 2024 | 4.42 | 4.46 | 4.32 | 4.35 | 4.35 | 40,248,259 |
| Aug 19, 2024 | 4.48 | 4.50 | 4.36 | 4.39 | 4.39 | 60,935,664 |
| Aug 16, 2024 | 4.58 | 4.63 | 4.48 | 4.50 | 4.50 | 84,670,473 |
| Aug 15, 2024 | 4.62 | 4.76 | 4.55 | 4.62 | 4.62 | 101,289,330 |
| Aug 14, 2024 | 4.72 | 4.93 | 4.61 | 4.71 | 4.71 | 142,915,895 |
| Aug 13, 2024 | 4.99 | 5.14 | 4.77 | 4.77 | 4.77 | 185,138,612 |
| Aug 12, 2024 | 5.89 | 5.99 | 5.30 | 5.30 | 5.30 | 233,663,349 |
| Aug 9, 2024 | 5.89 | 5.89 | 5.74 | 5.89 | 5.89 | 248,145,918 |
| Aug 8, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 15,073,319 |
| Aug 7, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 9,051,036 |
| Aug 6, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 10,411,268 |
| Aug 5, 2024 | 4.11 | 4.13 | 4.00 | 4.02 | 4.02 | 13,790,660 |
| Aug 2, 2024 | 4.00 | 4.14 | 3.98 | 4.09 | 4.09 | 15,898,357 |
| Aug 1, 2024 | 4.01 | 4.07 | 4.00 | 4.02 | 4.02 | 9,644,384 |
| Jul 31, 2024 | 3.87 | 4.00 | 3.86 | 4.00 | 4.00 | 12,146,386 |
| Jul 30, 2024 | 3.88 | 3.91 | 3.85 | 3.88 | 3.88 | 5,179,625 |
| Jul 29, 2024 | 3.90 | 3.90 | 3.83 | 3.85 | 3.85 | 5,602,836 |
| Jul 26, 2024 | 3.80 | 3.90 | 3.79 | 3.88 | 3.88 | 8,525,876 |
| Jul 25, 2024 | 3.77 | 3.84 | 3.75 | 3.79 | 3.79 | 6,538,354 |
| Jul 24, 2024 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | 7,051,375 |
| Jul 23, 2024 | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | 6,952,166 |
| Jul 22, 2024 | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | 6,376,700 |
| Jul 19, 2024 | 3.91 | 3.98 | 3.89 | 3.96 | 3.96 | 8,015,084 |
| Jul 18, 2024 | 3.90 | 3.93 | 3.84 | 3.93 | 3.93 | 7,033,556 |
| Jul 17, 2024 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 6,572,942 |
| Jul 16, 2024 | 3.91 | 3.92 | 3.87 | 3.89 | 3.89 | 6,011,336 |
| Jul 15, 2024 | 3.96 | 3.98 | 3.90 | 3.92 | 3.92 | 6,122,930 |
| Jul 12, 2024 | 3.94 | 3.99 | 3.93 | 3.97 | 3.97 | 7,589,822 |
| Jul 11, 2024 | 3.86 | 3.95 | 3.85 | 3.95 | 3.95 | 10,133,174 |
| Jul 10, 2024 | 3.83 | 3.91 | 3.78 | 3.82 | 3.82 | 6,146,457 |
| Jul 9, 2024 | 3.86 | 3.86 | 3.72 | 3.84 | 3.84 | 10,908,636 |
| Jul 8, 2024 | 3.97 | 3.98 | 3.83 | 3.84 | 3.84 | 7,694,322 |
| Jul 5, 2024 | 3.86 | 3.98 | 3.82 | 3.96 | 3.96 | 7,584,290 |
| Jul 4, 2024 | 3.95 | 3.96 | 3.85 | 3.88 | 3.88 | 7,370,481 |
| Jul 3, 2024 | 3.96 | 4.02 | 3.94 | 3.95 | 3.95 | 7,333,700 |
| Jul 2, 2024 | 3.92 | 3.97 | 3.90 | 3.95 | 3.95 | 7,234,600 |
| Jul 1, 2024 | 3.83 | 3.94 | 3.82 | 3.93 | 3.93 | 8,521,100 |
| Jun 28, 2024 | 3.87 | 3.94 | 3.84 | 3.87 | 3.87 | 7,675,052 |
| Jun 27, 2024 | 3.96 | 3.96 | 3.86 | 3.87 | 3.87 | 8,201,694 |
| Jun 26, 2024 | 3.91 | 3.97 | 3.89 | 3.96 | 3.96 | 10,338,500 |
| Jun 25, 2024 | 3.83 | 3.94 | 3.83 | 3.92 | 3.92 | 8,993,220 |
| Jun 24, 2024 | 3.98 | 3.98 | 3.81 | 3.83 | 3.83 | 12,692,347 |
| Jun 21, 2024 | 3.96 | 4.06 | 3.94 | 4.00 | 4.00 | 6,713,100 |
| Jun 20, 2024 | 4.04 | 4.09 | 3.95 | 3.97 | 3.97 | 10,648,854 |
| Jun 19, 2024 | 4.09 | 4.11 | 4.03 | 4.03 | 4.03 | 6,903,222 |
| Jun 18, 2024 | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | 7,318,423 |
| Jun 17, 2024 | 4.08 | 4.13 | 4.06 | 4.09 | 4.09 | 5,545,822 |
| Jun 14, 2024 | 4.12 | 4.14 | 4.06 | 4.12 | 4.12 | 5,656,536 |
| Jun 13, 2024 | 4.21 | 4.21 | 4.09 | 4.11 | 4.11 | 6,446,744 |
| Jun 12, 2024 | 4.17 | 4.23 | 4.15 | 4.20 | 4.20 | 6,541,845 |
| Jun 11, 2024 | 4.17 | 4.21 | 4.11 | 4.18 | 4.18 | 7,673,064 |
| Jun 7, 2024 | 4.10 | 4.18 | 4.09 | 4.16 | 4.16 | 7,683,297 |
| Jun 6, 2024 | 4.17 | 4.24 | 4.03 | 4.07 | 4.07 | 12,925,866 |
| Jun 5, 2024 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | 6,240,975 |
| Jun 4, 2024 | 4.27 | 4.29 | 4.21 | 4.28 | 4.28 | 7,068,918 |
| Jun 3, 2024 | 4.39 | 4.40 | 4.25 | 4.28 | 4.28 | 11,277,516 |
| May 31, 2024 | 4.36 | 4.42 | 4.36 | 4.39 | 4.39 | 6,445,924 |
| May 30, 2024 | 4.37 | 4.42 | 4.35 | 4.37 | 4.37 | 5,914,600 |
| May 29, 2024 | 4.40 | 4.42 | 4.35 | 4.39 | 4.39 | 7,345,733 |
| May 28, 2024 | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | 10,801,738 |
| May 27, 2024 | 4.48 | 4.53 | 4.43 | 4.49 | 4.49 | 9,681,519 |
| May 24, 2024 | 4.47 | 4.53 | 4.47 | 4.47 | 4.47 | 8,247,444 |
| May 23, 2024 | 0.1 Dividend | |||||
| May 23, 2024 | 4.55 | 4.57 | 4.46 | 4.49 | 4.49 | 13,857,844 |