Shenzhen - Delayed Quote CNY
Xiamen R&T Plumbing Technology Co.,Ltd. (002790.SZ)
7.25
+0.07
+(0.97%)
As of 10:33:00 AM GMT+8. Market Open.
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 | 7.19 | 7.26 | 7.14 | 7.25 | 7.25 | 1,190,068 |
May 22, 2025 | 7.38 | 7.42 | 7.17 | 7.18 | 7.18 | 4,641,952 |
May 21, 2025 | 7.42 | 7.49 | 7.32 | 7.38 | 7.38 | 6,031,233 |
May 20, 2025 | 7.23 | 7.56 | 7.22 | 7.43 | 7.43 | 8,885,284 |
May 19, 2025 | 7.18 | 7.27 | 7.14 | 7.23 | 7.23 | 3,654,618 |
May 16, 2025 | 7.19 | 7.22 | 7.12 | 7.19 | 7.19 | 3,727,180 |
May 15, 2025 | 7.21 | 7.22 | 7.09 | 7.19 | 7.19 | 3,949,600 |
May 14, 2025 | 7.26 | 7.26 | 7.11 | 7.21 | 7.21 | 5,084,528 |
May 13, 2025 | 7.30 | 7.35 | 7.22 | 7.28 | 7.28 | 5,091,100 |
May 12, 2025 | 7.23 | 7.28 | 7.15 | 7.25 | 7.25 | 5,412,656 |
May 9, 2025 | 7.27 | 7.28 | 7.18 | 7.19 | 7.19 | 3,919,256 |
May 8, 2025 | 7.22 | 7.28 | 7.10 | 7.27 | 7.27 | 7,920,456 |
May 7, 2025 | 7.37 | 7.42 | 7.12 | 7.27 | 7.27 | 15,662,456 |
May 6, 2025 | 6.85 | 7.37 | 6.85 | 7.37 | 7.37 | 5,113,588 |
Apr 30, 2025 | 6.73 | 6.78 | 6.67 | 6.70 | 6.70 | 3,418,504 |
Apr 29, 2025 | 6.50 | 6.77 | 6.46 | 6.72 | 6.72 | 6,992,283 |
Apr 28, 2025 | 6.58 | 6.61 | 6.43 | 6.51 | 6.51 | 7,663,100 |
Apr 25, 2025 | 6.87 | 6.88 | 6.51 | 6.64 | 6.64 | 15,951,623 |
Apr 24, 2025 | 7.16 | 7.30 | 7.10 | 7.18 | 7.18 | 4,294,200 |
Apr 23, 2025 | 7.28 | 7.37 | 7.20 | 7.21 | 7.21 | 3,879,200 |
Apr 22, 2025 | 7.20 | 7.30 | 7.14 | 7.25 | 7.25 | 5,016,916 |
Apr 21, 2025 | 7.05 | 7.20 | 6.97 | 7.12 | 7.12 | 3,705,200 |
Apr 18, 2025 | 7.07 | 7.09 | 6.94 | 7.03 | 7.03 | 3,265,000 |
Apr 17, 2025 | 6.91 | 7.15 | 6.87 | 7.07 | 7.07 | 4,999,300 |
Apr 16, 2025 | 7.04 | 7.07 | 6.78 | 6.93 | 6.93 | 4,253,500 |
Apr 15, 2025 | 6.95 | 7.05 | 6.89 | 7.04 | 7.04 | 3,444,700 |
Apr 14, 2025 | 7.01 | 7.10 | 6.91 | 6.96 | 6.96 | 4,943,200 |
Apr 11, 2025 | 6.95 | 7.03 | 6.87 | 6.89 | 6.89 | 4,241,256 |
Apr 10, 2025 | 6.93 | 7.11 | 6.93 | 6.99 | 6.99 | 5,495,700 |
Apr 9, 2025 | 6.52 | 6.85 | 6.25 | 6.81 | 6.81 | 10,372,224 |
Apr 8, 2025 | 7.08 | 7.08 | 6.43 | 6.59 | 6.59 | 13,561,693 |
Apr 7, 2025 | 7.60 | 7.60 | 7.12 | 7.12 | 7.12 | 4,661,200 |
Apr 3, 2025 | 7.77 | 7.96 | 7.75 | 7.91 | 7.91 | 4,338,000 |
Apr 2, 2025 | 7.79 | 7.91 | 7.75 | 7.87 | 7.87 | 4,077,296 |
Apr 1, 2025 | 7.80 | 7.90 | 7.73 | 7.78 | 7.78 | 5,225,280 |
Mar 31, 2025 | 7.85 | 7.89 | 7.73 | 7.76 | 7.76 | 4,289,836 |
Mar 28, 2025 | 7.92 | 7.97 | 7.85 | 7.87 | 7.87 | 3,360,004 |
Mar 27, 2025 | 7.97 | 7.99 | 7.87 | 7.91 | 7.91 | 4,979,800 |
Mar 26, 2025 | 7.96 | 8.04 | 7.91 | 7.97 | 7.97 | 4,848,824 |
Mar 25, 2025 | 8.04 | 8.09 | 7.86 | 7.97 | 7.97 | 4,744,204 |
Mar 24, 2025 | 8.21 | 8.23 | 7.93 | 8.09 | 8.09 | 5,881,200 |
Mar 21, 2025 | 8.11 | 8.21 | 8.09 | 8.17 | 8.17 | 4,066,664 |
Mar 20, 2025 | 8.28 | 8.29 | 8.12 | 8.15 | 8.15 | 5,120,936 |
Mar 19, 2025 | 8.41 | 8.45 | 8.25 | 8.28 | 8.28 | 4,694,112 |
Mar 18, 2025 | 8.23 | 8.48 | 8.17 | 8.41 | 8.41 | 8,169,996 |
Mar 17, 2025 | 8.26 | 8.30 | 8.15 | 8.24 | 8.24 | 5,208,984 |
Mar 14, 2025 | 8.07 | 8.22 | 8.05 | 8.21 | 8.21 | 8,502,624 |
Mar 13, 2025 | 7.91 | 8.18 | 7.90 | 8.09 | 8.09 | 9,939,396 |
Mar 12, 2025 | 8.00 | 8.02 | 7.90 | 7.93 | 7.93 | 5,567,736 |
Mar 11, 2025 | 7.84 | 7.98 | 7.81 | 7.98 | 7.98 | 5,527,432 |
Mar 10, 2025 | 7.78 | 7.89 | 7.76 | 7.87 | 7.87 | 5,475,416 |
Mar 7, 2025 | 7.77 | 7.83 | 7.70 | 7.76 | 7.76 | 4,616,200 |
Mar 6, 2025 | 7.75 | 7.83 | 7.71 | 7.81 | 7.81 | 4,359,200 |
Mar 5, 2025 | 7.81 | 7.83 | 7.65 | 7.75 | 7.75 | 5,175,824 |
Mar 4, 2025 | 7.71 | 7.84 | 7.70 | 7.83 | 7.83 | 3,805,004 |
Mar 3, 2025 | 7.77 | 7.92 | 7.70 | 7.78 | 7.78 | 6,906,233 |
Feb 28, 2025 | 7.97 | 8.12 | 7.70 | 7.72 | 7.72 | 8,709,236 |
Feb 27, 2025 | 7.79 | 8.10 | 7.74 | 8.05 | 8.05 | 12,084,909 |
Feb 26, 2025 | 7.77 | 7.86 | 7.75 | 7.77 | 7.77 | 5,209,505 |
Feb 25, 2025 | 7.76 | 7.81 | 7.68 | 7.76 | 7.76 | 6,814,608 |
Feb 24, 2025 | 7.80 | 7.92 | 7.75 | 7.82 | 7.82 | 9,984,716 |
Feb 21, 2025 | 7.79 | 7.94 | 7.69 | 7.85 | 7.85 | 15,037,165 |
Feb 20, 2025 | 8.43 | 8.44 | 7.82 | 7.88 | 7.88 | 24,430,388 |
Feb 19, 2025 | 7.93 | 8.04 | 7.93 | 8.04 | 8.04 | 8,438,182 |
Feb 18, 2025 | 7.46 | 7.50 | 7.28 | 7.31 | 7.31 | 3,617,602 |
Feb 17, 2025 | 7.45 | 7.54 | 7.36 | 7.48 | 7.48 | 3,283,246 |
Feb 14, 2025 | 7.41 | 7.62 | 7.39 | 7.43 | 7.43 | 7,123,037 |
Feb 13, 2025 | 7.44 | 7.47 | 7.36 | 7.42 | 7.42 | 3,102,138 |
Feb 12, 2025 | 7.44 | 7.50 | 7.38 | 7.44 | 7.44 | 2,656,286 |
Feb 11, 2025 | 7.46 | 7.50 | 7.40 | 7.44 | 7.44 | 3,474,472 |
Feb 10, 2025 | 7.38 | 7.49 | 7.35 | 7.46 | 7.46 | 3,929,980 |
Feb 7, 2025 | 7.37 | 7.44 | 7.30 | 7.37 | 7.37 | 4,449,850 |
Feb 6, 2025 | 7.30 | 7.37 | 7.21 | 7.37 | 7.37 | 3,138,975 |
Feb 5, 2025 | 7.35 | 7.37 | 7.23 | 7.29 | 7.29 | 2,358,900 |
Jan 27, 2025 | 7.31 | 7.46 | 7.27 | 7.30 | 7.30 | 3,316,700 |
Jan 24, 2025 | 7.23 | 7.28 | 7.11 | 7.26 | 7.26 | 2,230,436 |
Jan 23, 2025 | 7.29 | 7.30 | 7.20 | 7.22 | 7.22 | 3,083,408 |
Jan 22, 2025 | 7.40 | 7.40 | 7.13 | 7.18 | 7.18 | 2,967,400 |
Jan 21, 2025 | 7.48 | 7.49 | 7.30 | 7.32 | 7.32 | 2,340,332 |
Jan 20, 2025 | 7.39 | 7.48 | 7.31 | 7.45 | 7.45 | 2,282,008 |
Jan 17, 2025 | 7.41 | 7.41 | 7.26 | 7.35 | 7.35 | 2,351,620 |
Jan 16, 2025 | 7.39 | 7.56 | 7.35 | 7.39 | 7.39 | 4,104,016 |
Jan 15, 2025 | 7.22 | 7.43 | 7.10 | 7.31 | 7.31 | 3,883,832 |
Jan 14, 2025 | 6.96 | 7.21 | 6.96 | 7.21 | 7.21 | 3,212,104 |
Jan 13, 2025 | 6.84 | 6.98 | 6.72 | 6.96 | 6.96 | 1,886,816 |
Jan 10, 2025 | 7.06 | 7.11 | 6.86 | 6.86 | 6.86 | 2,423,172 |
Jan 9, 2025 | 7.11 | 7.14 | 7.04 | 7.07 | 7.07 | 2,058,312 |
Jan 8, 2025 | 7.12 | 7.16 | 6.89 | 7.12 | 7.12 | 3,501,612 |
Jan 7, 2025 | 7.08 | 7.16 | 6.95 | 7.15 | 7.15 | 2,831,400 |
Jan 6, 2025 | 6.96 | 7.10 | 6.73 | 7.02 | 7.02 | 2,892,680 |
Jan 3, 2025 | 7.29 | 7.31 | 6.96 | 6.96 | 6.96 | 4,378,343 |
Jan 2, 2025 | 7.30 | 7.47 | 7.20 | 7.26 | 7.26 | 3,552,692 |
Dec 31, 2024 | 7.44 | 7.53 | 7.27 | 7.30 | 7.30 | 3,488,260 |
Dec 30, 2024 | 7.57 | 7.57 | 7.36 | 7.41 | 7.41 | 2,758,160 |
Dec 27, 2024 | 7.41 | 7.61 | 7.36 | 7.57 | 7.57 | 3,867,592 |
Dec 26, 2024 | 7.40 | 7.49 | 7.37 | 7.40 | 7.40 | 2,917,168 |
Dec 25, 2024 | 7.58 | 7.63 | 7.32 | 7.38 | 7.38 | 5,088,951 |
Dec 24, 2024 | 7.68 | 7.74 | 7.53 | 7.60 | 7.60 | 4,603,560 |
Dec 23, 2024 | 8.07 | 8.07 | 7.60 | 7.68 | 7.68 | 6,824,100 |
Dec 20, 2024 | 7.99 | 8.15 | 7.90 | 8.07 | 8.07 | 3,823,955 |
Dec 19, 2024 | 0.04 Dividend | |||||
Dec 19, 2024 | 8.02 | 8.07 | 7.80 | 7.99 | 7.99 | 4,423,735 |
Dec 18, 2024 | 8.09 | 8.19 | 7.95 | 8.08 | 8.04 | 4,357,164 |
Dec 17, 2024 | 8.51 | 8.52 | 8.08 | 8.10 | 8.06 | 7,559,780 |
Dec 16, 2024 | 8.57 | 8.67 | 8.45 | 8.52 | 8.48 | 5,506,904 |
Dec 13, 2024 | 8.71 | 8.80 | 8.50 | 8.55 | 8.51 | 10,761,681 |
Dec 12, 2024 | 8.39 | 8.83 | 8.31 | 8.80 | 8.76 | 16,516,714 |
Dec 11, 2024 | 8.17 | 8.50 | 8.15 | 8.42 | 8.38 | 10,841,494 |
Dec 10, 2024 | 8.38 | 8.52 | 8.12 | 8.14 | 8.10 | 8,270,504 |
Dec 9, 2024 | 8.09 | 8.16 | 8.03 | 8.13 | 8.09 | 4,270,960 |
Dec 6, 2024 | 8.07 | 8.13 | 7.99 | 8.10 | 8.06 | 5,586,008 |
Dec 5, 2024 | 8.08 | 8.09 | 8.01 | 8.08 | 8.04 | 5,073,230 |
Dec 4, 2024 | 8.29 | 8.29 | 8.02 | 8.07 | 8.03 | 6,074,109 |
Dec 3, 2024 | 8.45 | 8.50 | 8.22 | 8.28 | 8.24 | 8,717,800 |
Dec 2, 2024 | 8.18 | 8.81 | 8.17 | 8.52 | 8.48 | 12,910,141 |
Nov 29, 2024 | 8.11 | 8.24 | 8.11 | 8.18 | 8.14 | 5,164,360 |
Nov 28, 2024 | 8.05 | 8.19 | 8.03 | 8.10 | 8.06 | 5,117,336 |
Nov 27, 2024 | 7.84 | 8.05 | 7.66 | 8.05 | 8.01 | 5,611,948 |
Nov 26, 2024 | 7.86 | 7.94 | 7.80 | 7.82 | 7.78 | 4,359,236 |
Nov 25, 2024 | 7.67 | 7.87 | 7.66 | 7.83 | 7.79 | 3,922,800 |
Nov 22, 2024 | 7.97 | 8.03 | 7.63 | 7.63 | 7.59 | 5,215,300 |
Nov 21, 2024 | 7.96 | 8.05 | 7.86 | 7.95 | 7.91 | 3,413,400 |
Nov 20, 2024 | 7.87 | 8.01 | 7.83 | 7.98 | 7.94 | 3,566,700 |
Nov 19, 2024 | 7.68 | 7.86 | 7.63 | 7.86 | 7.82 | 3,556,309 |
Nov 18, 2024 | 7.88 | 7.92 | 7.60 | 7.68 | 7.64 | 5,416,460 |
Nov 15, 2024 | 7.93 | 8.04 | 7.81 | 7.82 | 7.78 | 3,956,716 |
Nov 14, 2024 | 8.17 | 8.24 | 7.94 | 7.97 | 7.93 | 4,828,700 |
Nov 13, 2024 | 8.19 | 8.32 | 7.97 | 8.18 | 8.14 | 5,905,166 |
Nov 12, 2024 | 8.17 | 8.31 | 8.07 | 8.14 | 8.10 | 8,181,692 |
Nov 11, 2024 | 8.15 | 8.17 | 8.00 | 8.17 | 8.13 | 5,491,786 |
Nov 8, 2024 | 8.18 | 8.25 | 8.02 | 8.11 | 8.07 | 6,314,192 |
Nov 7, 2024 | 7.90 | 8.18 | 7.85 | 8.13 | 8.09 | 6,816,507 |
Nov 6, 2024 | 7.92 | 8.01 | 7.79 | 7.96 | 7.92 | 5,847,984 |
Nov 5, 2024 | 7.77 | 7.95 | 7.71 | 7.93 | 7.89 | 5,436,320 |
Nov 4, 2024 | 7.65 | 7.79 | 7.62 | 7.74 | 7.70 | 3,947,052 |
Nov 1, 2024 | 7.99 | 8.00 | 7.62 | 7.68 | 7.64 | 5,968,567 |
Oct 31, 2024 | 7.91 | 8.04 | 7.81 | 7.99 | 7.95 | 4,821,224 |
Oct 30, 2024 | 7.83 | 7.99 | 7.83 | 7.90 | 7.86 | 4,829,100 |
Oct 29, 2024 | 8.10 | 8.17 | 7.85 | 7.88 | 7.84 | 9,079,980 |
Oct 28, 2024 | 8.09 | 8.40 | 8.07 | 8.24 | 8.20 | 7,893,808 |
Oct 25, 2024 | 7.79 | 8.14 | 7.78 | 8.12 | 8.08 | 8,824,300 |
Oct 24, 2024 | 7.80 | 7.85 | 7.68 | 7.78 | 7.74 | 3,687,934 |
Oct 23, 2024 | 8.00 | 8.02 | 7.73 | 7.80 | 7.76 | 5,748,888 |
Oct 22, 2024 | 7.62 | 8.08 | 7.55 | 8.00 | 7.96 | 10,687,893 |
Oct 21, 2024 | 7.53 | 7.70 | 7.43 | 7.65 | 7.61 | 7,122,216 |
Oct 18, 2024 | 7.36 | 7.57 | 7.32 | 7.48 | 7.44 | 6,539,235 |
Oct 17, 2024 | 7.70 | 7.76 | 7.36 | 7.37 | 7.33 | 8,758,348 |
Oct 16, 2024 | 7.22 | 7.85 | 7.22 | 7.74 | 7.70 | 9,839,290 |
Oct 15, 2024 | 7.49 | 7.60 | 7.34 | 7.36 | 7.32 | 5,202,912 |
Oct 14, 2024 | 7.40 | 7.56 | 7.26 | 7.51 | 7.47 | 5,762,910 |
Oct 11, 2024 | 7.74 | 7.76 | 7.30 | 7.38 | 7.34 | 6,973,162 |
Oct 10, 2024 | 7.77 | 8.01 | 7.53 | 7.71 | 7.67 | 9,537,420 |
Oct 9, 2024 | 8.39 | 8.39 | 7.88 | 7.88 | 7.84 | 11,849,922 |
Oct 8, 2024 | 9.50 | 9.58 | 8.11 | 8.75 | 8.71 | 24,415,378 |
Sep 30, 2024 | 8.20 | 8.72 | 7.96 | 8.72 | 8.68 | 24,171,339 |
Sep 27, 2024 | 7.67 | 8.30 | 7.55 | 8.04 | 8.00 | 24,701,649 |
Sep 26, 2024 | 7.97 | 8.00 | 7.18 | 7.79 | 7.75 | 26,316,806 |
Sep 25, 2024 | 6.93 | 7.59 | 6.93 | 7.59 | 7.55 | 8,389,068 |
Sep 24, 2024 | 6.50 | 6.94 | 6.50 | 6.90 | 6.87 | 7,754,148 |
Sep 23, 2024 | 6.39 | 6.52 | 6.33 | 6.45 | 6.42 | 2,186,720 |
Sep 20, 2024 | 6.61 | 6.65 | 6.36 | 6.41 | 6.38 | 4,059,180 |
Sep 19, 2024 | 6.34 | 6.63 | 6.30 | 6.61 | 6.58 | 4,609,324 |
Sep 18, 2024 | 6.32 | 6.36 | 6.14 | 6.29 | 6.26 | 4,059,100 |
Sep 13, 2024 | 6.40 | 6.45 | 6.30 | 6.33 | 6.30 | 3,604,600 |
Sep 12, 2024 | 6.51 | 6.62 | 6.43 | 6.43 | 6.40 | 2,677,800 |
Sep 11, 2024 | 6.53 | 6.57 | 6.47 | 6.53 | 6.50 | 2,106,800 |
Sep 10, 2024 | 6.58 | 6.60 | 6.42 | 6.54 | 6.51 | 2,899,450 |
Sep 9, 2024 | 6.58 | 6.61 | 6.46 | 6.56 | 6.53 | 2,459,500 |
Sep 6, 2024 | 6.70 | 6.73 | 6.56 | 6.59 | 6.56 | 4,581,200 |
Sep 5, 2024 | 6.59 | 6.74 | 6.59 | 6.73 | 6.70 | 3,458,240 |
Sep 4, 2024 | 6.64 | 6.72 | 6.60 | 6.62 | 6.59 | 4,708,100 |
Sep 3, 2024 | 6.50 | 6.72 | 6.50 | 6.69 | 6.66 | 4,300,347 |
Sep 2, 2024 | 6.93 | 6.94 | 6.56 | 6.57 | 6.54 | 7,079,200 |
Aug 30, 2024 | 6.78 | 7.11 | 6.68 | 6.91 | 6.88 | 6,413,830 |
Aug 29, 2024 | 6.80 | 6.85 | 6.71 | 6.77 | 6.74 | 5,426,800 |
Aug 28, 2024 | 6.72 | 6.98 | 6.72 | 6.86 | 6.83 | 7,452,120 |
Aug 27, 2024 | 7.37 | 7.48 | 6.83 | 6.84 | 6.81 | 13,933,996 |
Aug 26, 2024 | 7.35 | 7.62 | 7.35 | 7.59 | 7.55 | 2,717,196 |
Aug 23, 2024 | 7.55 | 7.62 | 7.41 | 7.45 | 7.41 | 2,526,500 |
Aug 22, 2024 | 7.60 | 7.68 | 7.52 | 7.55 | 7.51 | 2,194,000 |
Aug 21, 2024 | 7.51 | 7.64 | 7.44 | 7.61 | 7.57 | 3,193,514 |
Aug 20, 2024 | 7.65 | 7.70 | 7.53 | 7.53 | 7.49 | 3,411,200 |
Aug 19, 2024 | 7.72 | 7.77 | 7.66 | 7.67 | 7.63 | 2,594,300 |
Aug 16, 2024 | 7.82 | 7.82 | 7.71 | 7.71 | 7.67 | 2,183,660 |
Aug 15, 2024 | 7.72 | 7.83 | 7.65 | 7.79 | 7.75 | 3,126,680 |
Aug 14, 2024 | 7.88 | 7.94 | 7.73 | 7.77 | 7.73 | 2,643,700 |
Aug 13, 2024 | 7.74 | 7.87 | 7.65 | 7.87 | 7.83 | 3,416,988 |
Aug 12, 2024 | 7.70 | 7.82 | 7.61 | 7.73 | 7.69 | 2,595,000 |
Aug 9, 2024 | 7.78 | 7.87 | 7.70 | 7.70 | 7.66 | 3,126,756 |
Aug 8, 2024 | 7.63 | 7.83 | 7.56 | 7.73 | 7.69 | 3,891,868 |
Aug 7, 2024 | 7.76 | 7.77 | 7.58 | 7.67 | 7.63 | 3,385,460 |
Aug 6, 2024 | 7.60 | 7.76 | 7.58 | 7.75 | 7.71 | 3,768,952 |
Aug 5, 2024 | 7.67 | 7.91 | 7.51 | 7.53 | 7.49 | 5,395,964 |
Aug 2, 2024 | 7.78 | 7.89 | 7.68 | 7.71 | 7.67 | 3,871,700 |
Aug 1, 2024 | 8.03 | 8.10 | 7.76 | 7.79 | 7.75 | 5,699,512 |
Jul 31, 2024 | 7.63 | 8.07 | 7.61 | 8.03 | 7.99 | 6,158,061 |
Jul 30, 2024 | 7.72 | 7.76 | 7.59 | 7.67 | 7.63 | 2,737,060 |
Jul 29, 2024 | 7.84 | 7.88 | 7.64 | 7.66 | 7.62 | 2,773,140 |
Jul 26, 2024 | 7.59 | 7.90 | 7.59 | 7.82 | 7.78 | 3,272,290 |
Jul 25, 2024 | 7.59 | 7.80 | 7.48 | 7.65 | 7.61 | 2,379,700 |
Jul 24, 2024 | 7.73 | 7.79 | 7.54 | 7.57 | 7.53 | 2,536,900 |
Jul 23, 2024 | 8.00 | 8.03 | 7.72 | 7.72 | 7.68 | 2,472,200 |
Jul 22, 2024 | 7.92 | 8.04 | 7.91 | 7.97 | 7.93 | 2,616,400 |
Jul 19, 2024 | 8.05 | 8.05 | 7.88 | 7.92 | 7.88 | 2,921,300 |
Jul 18, 2024 | 7.95 | 8.10 | 7.80 | 8.04 | 8.00 | 2,831,080 |
Jul 17, 2024 | 8.11 | 8.11 | 7.89 | 7.95 | 7.91 | 3,637,624 |
Jul 16, 2024 | 8.08 | 8.11 | 7.99 | 8.08 | 8.04 | 3,197,240 |
Jul 15, 2024 | 8.35 | 8.35 | 7.97 | 8.08 | 8.04 | 4,969,932 |
Jul 12, 2024 | 8.31 | 8.57 | 8.31 | 8.37 | 8.33 | 6,765,496 |
Jul 11, 2024 | 8.20 | 8.35 | 8.17 | 8.34 | 8.30 | 4,731,500 |
Jul 10, 2024 | 8.24 | 8.37 | 8.12 | 8.15 | 8.11 | 2,903,912 |
Jul 9, 2024 | 8.24 | 8.39 | 8.11 | 8.27 | 8.23 | 3,715,004 |
Jul 8, 2024 | 8.32 | 8.44 | 8.25 | 8.28 | 8.24 | 3,203,500 |
Jul 5, 2024 | 8.53 | 8.59 | 8.26 | 8.39 | 8.35 | 4,677,280 |
Jul 4, 2024 | 8.70 | 8.70 | 8.37 | 8.38 | 8.34 | 4,148,400 |
Jul 3, 2024 | 8.72 | 8.78 | 8.56 | 8.56 | 8.52 | 4,191,736 |
Jul 2, 2024 | 9.12 | 9.20 | 8.63 | 8.68 | 8.64 | 6,830,484 |
Jul 1, 2024 | 8.99 | 9.18 | 8.99 | 9.12 | 9.07 | 3,375,408 |
Jun 28, 2024 | 9.09 | 9.31 | 9.00 | 9.03 | 8.99 | 3,831,376 |
Jun 27, 2024 | 9.26 | 9.34 | 9.07 | 9.07 | 9.03 | 2,850,896 |
Jun 26, 2024 | 9.00 | 9.28 | 8.88 | 9.24 | 9.19 | 3,796,336 |
Jun 25, 2024 | 8.93 | 9.07 | 8.88 | 9.00 | 8.96 | 3,674,100 |
Jun 24, 2024 | 9.32 | 9.37 | 8.90 | 8.95 | 8.91 | 4,142,700 |
Jun 21, 2024 | 9.43 | 9.51 | 9.33 | 9.45 | 9.40 | 2,852,132 |
Jun 20, 2024 | 9.62 | 9.75 | 9.39 | 9.46 | 9.41 | 3,877,168 |
Jun 19, 2024 | 9.75 | 9.78 | 9.60 | 9.62 | 9.57 | 2,396,948 |
Jun 18, 2024 | 0.25 Dividend | |||||
Jun 18, 2024 | 9.86 | 9.87 | 9.68 | 9.74 | 9.69 | 3,984,900 |
Jun 17, 2024 | 10.42 | 10.44 | 9.98 | 10.04 | 9.74 | 6,310,428 |
Jun 14, 2024 | 10.49 | 10.58 | 10.29 | 10.50 | 10.19 | 3,804,436 |
Jun 13, 2024 | 10.69 | 10.79 | 10.42 | 10.50 | 10.19 | 2,494,560 |
Jun 12, 2024 | 10.60 | 10.87 | 10.52 | 10.69 | 10.37 | 2,019,700 |
Jun 11, 2024 | 10.74 | 10.80 | 10.51 | 10.61 | 10.29 | 2,989,086 |
Jun 7, 2024 | 10.75 | 10.89 | 10.63 | 10.80 | 10.48 | 1,485,800 |
Jun 6, 2024 | 11.04 | 11.06 | 10.61 | 10.71 | 10.39 | 2,932,189 |
Jun 5, 2024 | 11.33 | 11.33 | 10.93 | 11.01 | 10.68 | 2,280,622 |
Jun 4, 2024 | 11.17 | 11.34 | 11.01 | 11.32 | 10.98 | 2,584,480 |
Jun 3, 2024 | 11.35 | 11.43 | 11.12 | 11.30 | 10.96 | 2,806,313 |
May 31, 2024 | 11.34 | 11.43 | 11.21 | 11.37 | 11.03 | 1,969,300 |
May 30, 2024 | 11.31 | 11.58 | 11.29 | 11.39 | 11.05 | 1,587,500 |
May 29, 2024 | 11.30 | 11.63 | 11.30 | 11.41 | 11.07 | 1,888,716 |
May 28, 2024 | 11.70 | 11.75 | 11.39 | 11.41 | 11.07 | 2,405,440 |
May 27, 2024 | 11.70 | 11.76 | 11.45 | 11.72 | 11.37 | 3,162,800 |
May 24, 2024 | 11.74 | 11.84 | 11.51 | 11.70 | 11.35 | 2,359,364 |
May 23, 2024 | 11.91 | 11.93 | 11.61 | 11.75 | 11.40 | 2,977,100 |