Shenzhen - Delayed Quote CNY
*ST TIANYU (300205.SZ)
4.1800
-0.0800
(-1.88%)
At close: May 30 at 3:04:46 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 30, 2025 | 4.2400 | 4.2500 | 4.1400 | 4.1800 | 4.1800 | 7,492,400 |
| May 29, 2025 | 4.1400 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 12,947,075 |
| May 28, 2025 | 3.9000 | 4.1600 | 3.8600 | 4.1400 | 4.1400 | 11,359,578 |
| May 27, 2025 | 3.9300 | 3.9500 | 3.7900 | 3.8900 | 3.8900 | 7,318,700 |
| May 26, 2025 | 3.9500 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 7,807,400 |
| May 23, 2025 | 3.9800 | 3.9900 | 3.8400 | 3.9300 | 3.9300 | 17,174,505 |
| May 22, 2025 | 4.1600 | 4.4200 | 4.0700 | 4.1300 | 4.1300 | 13,353,362 |
| May 21, 2025 | 4.1500 | 4.3300 | 3.9700 | 4.2000 | 4.2000 | 17,929,258 |
| May 20, 2025 | 4.0900 | 4.4600 | 4.0000 | 4.2600 | 4.2600 | 23,507,675 |
| May 19, 2025 | 3.6400 | 4.0600 | 3.6100 | 4.0600 | 4.0600 | 21,048,979 |
| May 16, 2025 | 3.8600 | 3.8700 | 3.5800 | 3.6500 | 3.6500 | 14,645,800 |
| May 15, 2025 | 3.6300 | 3.7800 | 3.5900 | 3.7600 | 3.7600 | 18,343,978 |
| May 14, 2025 | 3.3700 | 3.5600 | 3.3700 | 3.5600 | 3.5600 | 17,238,600 |
| May 13, 2025 | 3.4200 | 3.5800 | 3.2500 | 3.3500 | 3.3500 | 18,739,600 |
| May 12, 2025 | 3.2100 | 3.4600 | 3.1800 | 3.4100 | 3.4100 | 16,177,239 |
| May 9, 2025 | 3.0900 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 14,271,900 |
| May 8, 2025 | 2.9300 | 3.1500 | 2.9300 | 3.1000 | 3.1000 | 14,163,923 |
| May 7, 2025 | 2.8300 | 3.0800 | 2.8100 | 2.9800 | 2.9800 | 18,711,430 |
| May 6, 2025 | 2.7200 | 2.8500 | 2.7200 | 2.8400 | 2.8400 | 15,105,715 |
| Apr 30, 2025 | 2.7000 | 2.8600 | 2.6100 | 2.7600 | 2.7600 | 26,760,122 |
| Apr 29, 2025 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 28, 2025 | 2.7800 | 2.8700 | 2.5000 | 2.6200 | 2.6200 | 36,779,770 |
| Apr 25, 2025 | 3.1000 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 16,054,900 |
| Apr 24, 2025 | 4.0900 | 4.0900 | 3.8500 | 3.8700 | 3.8700 | 8,844,700 |
| Apr 23, 2025 | 4.1300 | 4.2500 | 4.0700 | 4.0900 | 4.0900 | 8,175,600 |
| Apr 22, 2025 | 4.0100 | 4.2100 | 4.0100 | 4.1700 | 4.1700 | 8,470,100 |
| Apr 21, 2025 | 3.9800 | 4.1100 | 3.9400 | 4.0200 | 4.0200 | 5,449,700 |
| Apr 18, 2025 | 3.8800 | 4.1100 | 3.8800 | 4.0400 | 4.0400 | 6,933,839 |
| Apr 17, 2025 | 3.8800 | 3.9800 | 3.8400 | 3.8800 | 3.8800 | 4,645,300 |
| Apr 16, 2025 | 4.0100 | 4.0300 | 3.8500 | 3.9200 | 3.9200 | 7,001,400 |
| Apr 15, 2025 | 3.9900 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 7,752,200 |
| Apr 14, 2025 | 3.7800 | 4.1400 | 3.7700 | 4.0500 | 4.0500 | 10,243,118 |
| Apr 11, 2025 | 3.6100 | 3.8300 | 3.5800 | 3.7400 | 3.7400 | 7,474,918 |
| Apr 10, 2025 | 3.6500 | 3.7300 | 3.6300 | 3.6500 | 3.6500 | 6,333,957 |
| Apr 9, 2025 | 3.4000 | 3.6400 | 3.2400 | 3.5600 | 3.5600 | 7,799,400 |
| Apr 8, 2025 | 3.4600 | 3.6500 | 3.4600 | 3.5100 | 3.5100 | 6,912,700 |
| Apr 7, 2025 | 3.8700 | 3.9300 | 3.3500 | 3.4200 | 3.4200 | 10,725,500 |
| Apr 3, 2025 | 4.1500 | 4.2000 | 4.1200 | 4.1700 | 4.1700 | 3,823,200 |
| Apr 2, 2025 | 4.1800 | 4.2300 | 4.1600 | 4.2000 | 4.2000 | 3,365,300 |
| Apr 1, 2025 | 4.1100 | 4.2200 | 4.1000 | 4.2100 | 4.2100 | 5,550,102 |
| Mar 31, 2025 | 4.2100 | 4.2300 | 4.0800 | 4.1200 | 4.1200 | 5,336,100 |
| Mar 28, 2025 | 4.3300 | 4.3700 | 4.2300 | 4.2400 | 4.2400 | 5,529,200 |
| Mar 27, 2025 | 4.3600 | 4.4000 | 4.2900 | 4.3400 | 4.3400 | 3,923,900 |
| Mar 26, 2025 | 4.3000 | 4.4000 | 4.2800 | 4.3800 | 4.3800 | 4,561,700 |
| Mar 25, 2025 | 4.3000 | 4.3900 | 4.2200 | 4.3400 | 4.3400 | 5,186,766 |
| Mar 24, 2025 | 4.6000 | 4.6000 | 4.2100 | 4.3100 | 4.3100 | 10,515,300 |
| Mar 21, 2025 | 4.6300 | 4.6800 | 4.5500 | 4.6000 | 4.6000 | 6,041,400 |
| Mar 20, 2025 | 4.7500 | 4.7700 | 4.6600 | 4.6700 | 4.6700 | 4,980,300 |
| Mar 19, 2025 | 4.8000 | 4.8100 | 4.7200 | 4.7500 | 4.7500 | 5,677,000 |
| Mar 18, 2025 | 4.7700 | 4.9100 | 4.7200 | 4.8600 | 4.8600 | 11,605,500 |
| Mar 17, 2025 | 4.6300 | 4.8100 | 4.5900 | 4.8100 | 4.8100 | 12,395,437 |
| Mar 14, 2025 | 4.5500 | 4.7000 | 4.5200 | 4.6200 | 4.6200 | 7,031,869 |
| Mar 13, 2025 | 4.6500 | 4.6800 | 4.5100 | 4.5500 | 4.5500 | 7,701,200 |
| Mar 12, 2025 | 4.5400 | 4.7900 | 4.5300 | 4.7000 | 4.7000 | 9,298,204 |
| Mar 11, 2025 | 4.4000 | 4.6300 | 4.3500 | 4.5700 | 4.5700 | 8,854,900 |
| Mar 10, 2025 | 4.4400 | 4.4800 | 4.3600 | 4.4600 | 4.4600 | 5,300,400 |
| Mar 7, 2025 | 4.4800 | 4.5100 | 4.4100 | 4.4200 | 4.4200 | 5,595,200 |
| Mar 6, 2025 | 4.4500 | 4.5200 | 4.4300 | 4.5100 | 4.5100 | 5,845,902 |
| Mar 5, 2025 | 4.4900 | 4.5000 | 4.4200 | 4.4700 | 4.4700 | 4,295,500 |
| Mar 4, 2025 | 4.3300 | 4.4400 | 4.2900 | 4.4300 | 4.4300 | 4,477,600 |
| Mar 3, 2025 | 4.5200 | 4.5400 | 4.3500 | 4.3600 | 4.3600 | 8,728,800 |
| Feb 28, 2025 | 4.4800 | 4.6400 | 4.4200 | 4.5400 | 4.5400 | 8,811,800 |
| Feb 27, 2025 | 4.6200 | 4.6400 | 4.4400 | 4.4900 | 4.4900 | 8,133,337 |
| Feb 26, 2025 | 4.6200 | 4.6800 | 4.5800 | 4.6100 | 4.6100 | 6,210,900 |
| Feb 25, 2025 | 4.6200 | 4.6900 | 4.5600 | 4.6300 | 4.6300 | 5,442,587 |
| Feb 24, 2025 | 4.6400 | 4.6900 | 4.6100 | 4.6400 | 4.6400 | 5,276,700 |
| Feb 21, 2025 | 4.6900 | 4.7200 | 4.6100 | 4.6900 | 4.6900 | 5,309,200 |
| Feb 20, 2025 | 4.6800 | 4.7400 | 4.6400 | 4.7200 | 4.7200 | 4,217,500 |
| Feb 19, 2025 | 4.5800 | 4.7000 | 4.5700 | 4.6900 | 4.6900 | 5,049,500 |
| Feb 18, 2025 | 4.7300 | 4.7700 | 4.5400 | 4.5900 | 4.5900 | 8,721,700 |
| Feb 17, 2025 | 4.9300 | 4.9300 | 4.7500 | 4.7900 | 4.7900 | 8,133,600 |
| Feb 14, 2025 | 4.8700 | 4.9400 | 4.8200 | 4.9000 | 4.9000 | 5,395,520 |
| Feb 13, 2025 | 5.0600 | 5.0800 | 4.8000 | 4.8500 | 4.8500 | 8,250,404 |
| Feb 12, 2025 | 5.0900 | 5.2300 | 5.0100 | 5.0500 | 5.0500 | 7,369,978 |
| Feb 11, 2025 | 4.9600 | 5.3400 | 4.9200 | 5.0700 | 5.0700 | 10,170,500 |
| Feb 10, 2025 | 4.9200 | 5.0000 | 4.8700 | 4.9600 | 4.9600 | 5,756,100 |
| Feb 7, 2025 | 4.8200 | 5.0800 | 4.8200 | 4.9600 | 4.9600 | 9,717,900 |
| Feb 6, 2025 | 4.8600 | 4.9300 | 4.7600 | 4.8700 | 4.8700 | 6,950,450 |
| Feb 5, 2025 | 4.8800 | 4.9500 | 4.6800 | 4.9200 | 4.9200 | 8,717,200 |
| Jan 27, 2025 | 4.6000 | 5.0800 | 4.5800 | 4.8600 | 4.8600 | 13,183,526 |
| Jan 24, 2025 | 4.3100 | 4.6100 | 4.3100 | 4.4900 | 4.4900 | 10,207,702 |
| Jan 23, 2025 | 4.4000 | 4.5300 | 4.2900 | 4.3000 | 4.3000 | 9,161,000 |
| Jan 22, 2025 | 4.0700 | 4.7700 | 4.0300 | 4.4900 | 4.4900 | 15,164,206 |
| Jan 21, 2025 | 4.1300 | 4.1600 | 4.0700 | 4.1100 | 4.1100 | 5,058,100 |
| Jan 20, 2025 | 4.2000 | 4.2300 | 4.1700 | 4.2100 | 4.2100 | 4,679,500 |
| Jan 17, 2025 | 4.1400 | 4.1600 | 4.1100 | 4.1300 | 4.1300 | 4,226,500 |
| Jan 16, 2025 | 4.1700 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 5,015,700 |
| Jan 15, 2025 | 4.1700 | 4.1700 | 4.0900 | 4.1200 | 4.1200 | 5,698,600 |
| Jan 14, 2025 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 8,872,706 |
| Jan 13, 2025 | 3.8900 | 3.9500 | 3.8100 | 3.9300 | 3.9300 | 5,044,106 |
| Jan 10, 2025 | 4.0900 | 4.1200 | 3.9600 | 3.9600 | 3.9600 | 6,113,400 |
| Jan 9, 2025 | 4.0800 | 4.1600 | 4.0500 | 4.1100 | 4.1100 | 6,953,700 |
| Jan 8, 2025 | 4.0500 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 8,592,300 |
| Jan 7, 2025 | 3.9500 | 4.1000 | 3.9200 | 4.1000 | 4.1000 | 7,943,900 |
| Jan 6, 2025 | 4.1100 | 4.1100 | 3.9400 | 3.9700 | 3.9700 | 7,976,400 |
| Jan 3, 2025 | 4.3200 | 4.3400 | 4.0900 | 4.1000 | 4.1000 | 8,550,500 |
| Jan 2, 2025 | 4.3400 | 4.4100 | 4.1800 | 4.3000 | 4.3000 | 7,768,790 |
| Dec 31, 2024 | 4.4300 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 8,451,000 |
| Dec 30, 2024 | 4.5500 | 4.5600 | 4.3400 | 4.4000 | 4.4000 | 10,738,925 |
| Dec 27, 2024 | 4.6300 | 4.7500 | 4.6100 | 4.6700 | 4.6700 | 7,859,218 |
| Dec 26, 2024 | 4.5900 | 4.6900 | 4.5600 | 4.6300 | 4.6300 | 7,256,490 |
| Dec 25, 2024 | 4.7500 | 4.7500 | 4.4700 | 4.5900 | 4.5900 | 8,578,695 |
| Dec 24, 2024 | 4.9100 | 5.0000 | 4.6200 | 4.7600 | 4.7600 | 8,625,502 |
| Dec 23, 2024 | 5.2900 | 5.3100 | 4.8400 | 4.8800 | 4.8800 | 9,441,600 |
| Dec 20, 2024 | 5.2800 | 5.4200 | 5.2500 | 5.3400 | 5.3400 | 5,869,900 |
| Dec 19, 2024 | 5.1500 | 5.3100 | 5.1300 | 5.3000 | 5.3000 | 6,955,202 |
| Dec 18, 2024 | 5.2400 | 5.3200 | 5.1300 | 5.2500 | 5.2500 | 6,263,000 |
| Dec 17, 2024 | 5.5700 | 5.5700 | 5.1600 | 5.2200 | 5.2200 | 12,217,900 |
| Dec 16, 2024 | 5.6500 | 5.7100 | 5.5500 | 5.5800 | 5.5800 | 7,516,000 |
| Dec 13, 2024 | 5.7700 | 5.7800 | 5.6600 | 5.6600 | 5.6600 | 9,020,800 |
| Dec 12, 2024 | 5.7100 | 5.8100 | 5.6800 | 5.8000 | 5.8000 | 10,742,102 |
| Dec 11, 2024 | 5.6400 | 5.7600 | 5.6100 | 5.7200 | 5.7200 | 9,090,748 |
| Dec 10, 2024 | 5.8300 | 5.8500 | 5.6700 | 5.6800 | 5.6800 | 11,046,638 |
| Dec 9, 2024 | 5.7500 | 5.7900 | 5.6600 | 5.7100 | 5.7100 | 10,758,300 |
| Dec 6, 2024 | 5.6500 | 5.7800 | 5.6500 | 5.7600 | 5.7600 | 11,555,687 |
| Dec 5, 2024 | 5.6000 | 5.7400 | 5.5900 | 5.6800 | 5.6800 | 5,508,200 |
| Dec 4, 2024 | 5.7900 | 5.8100 | 5.6100 | 5.6200 | 5.6200 | 7,931,700 |
| Dec 3, 2024 | 5.7100 | 5.8800 | 5.7000 | 5.8300 | 5.8300 | 9,803,600 |
| Dec 2, 2024 | 5.6200 | 5.7400 | 5.6200 | 5.7300 | 5.7300 | 8,071,400 |
| Nov 29, 2024 | 5.5800 | 5.7100 | 5.5700 | 5.6900 | 5.6900 | 8,934,247 |
| Nov 28, 2024 | 5.5200 | 5.7100 | 5.5200 | 5.5900 | 5.5900 | 9,390,234 |
| Nov 27, 2024 | 5.5500 | 5.5500 | 5.3400 | 5.5300 | 5.5300 | 8,261,680 |
| Nov 26, 2024 | 5.5900 | 5.6500 | 5.5500 | 5.6100 | 5.6100 | 5,686,424 |
| Nov 25, 2024 | 5.5100 | 5.6000 | 5.4400 | 5.6000 | 5.6000 | 7,887,036 |
| Nov 22, 2024 | 5.5200 | 5.8400 | 5.4800 | 5.5100 | 5.5100 | 11,382,605 |
| Nov 21, 2024 | 5.5100 | 5.5300 | 5.4300 | 5.4900 | 5.4900 | 7,568,947 |
| Nov 20, 2024 | 5.3900 | 5.5500 | 5.3300 | 5.5500 | 5.5500 | 7,547,801 |
| Nov 19, 2024 | 5.2800 | 5.4100 | 5.2600 | 5.3900 | 5.3900 | 6,671,800 |
| Nov 18, 2024 | 5.6500 | 5.7000 | 5.1600 | 5.2900 | 5.2900 | 11,492,749 |
| Nov 15, 2024 | 5.8800 | 6.0300 | 5.7000 | 5.7000 | 5.7000 | 9,624,552 |
| Nov 14, 2024 | 6.1400 | 6.1700 | 5.9100 | 5.9300 | 5.9300 | 11,668,000 |
| Nov 13, 2024 | 5.8000 | 6.1500 | 5.7900 | 6.1400 | 6.1400 | 13,098,655 |
| Nov 12, 2024 | 6.0500 | 6.2700 | 5.8400 | 5.9000 | 5.9000 | 15,204,319 |
| Nov 11, 2024 | 5.7000 | 6.0200 | 5.7000 | 6.0100 | 6.0100 | 13,481,400 |
| Nov 8, 2024 | 5.7100 | 5.8500 | 5.6500 | 5.7700 | 5.7700 | 13,952,801 |
| Nov 7, 2024 | 5.5300 | 5.8800 | 5.4700 | 5.7600 | 5.7600 | 14,579,490 |
| Nov 6, 2024 | 5.4300 | 5.5100 | 5.3800 | 5.5000 | 5.5000 | 13,546,913 |
| Nov 5, 2024 | 5.3500 | 5.5200 | 5.3100 | 5.4700 | 5.4700 | 13,268,543 |
| Nov 4, 2024 | 5.3700 | 5.5400 | 5.2600 | 5.3500 | 5.3500 | 15,971,366 |
| Nov 1, 2024 | 6.2100 | 6.2600 | 5.4200 | 5.5000 | 5.5000 | 19,530,841 |
| Oct 31, 2024 | 6.4300 | 6.5600 | 6.2400 | 6.2700 | 6.2700 | 12,891,601 |
| Oct 30, 2024 | 6.2000 | 6.6400 | 6.1700 | 6.4800 | 6.4800 | 15,153,038 |
| Oct 29, 2024 | 6.1600 | 6.3100 | 6.0300 | 6.3000 | 6.3000 | 14,104,738 |
| Oct 28, 2024 | 5.9800 | 6.2000 | 5.9800 | 6.1600 | 6.1600 | 11,267,291 |
| Oct 25, 2024 | 5.9600 | 6.2500 | 5.9600 | 6.1300 | 6.1300 | 12,243,927 |
| Oct 24, 2024 | 5.9100 | 6.2000 | 5.9100 | 5.9900 | 5.9900 | 14,380,001 |
| Oct 23, 2024 | 5.9000 | 6.1500 | 5.8600 | 6.1300 | 6.1300 | 13,213,608 |
| Oct 22, 2024 | 5.7500 | 5.9800 | 5.7100 | 5.9300 | 5.9300 | 12,503,940 |
| Oct 21, 2024 | 5.7800 | 5.8800 | 5.7100 | 5.8000 | 5.8000 | 14,568,476 |
| Oct 18, 2024 | 5.7400 | 5.9500 | 5.7100 | 5.8000 | 5.8000 | 12,124,289 |
| Oct 17, 2024 | 5.8500 | 5.9200 | 5.5800 | 5.7800 | 5.7800 | 14,883,750 |
| Oct 16, 2024 | 5.9700 | 6.1400 | 5.8200 | 5.8500 | 5.8500 | 13,542,484 |
| Oct 15, 2024 | 6.0700 | 6.1900 | 5.9000 | 6.0600 | 6.0600 | 14,917,419 |
| Oct 14, 2024 | 6.7300 | 6.7300 | 5.9800 | 6.3100 | 6.3100 | 22,359,336 |
| Oct 11, 2024 | 6.1900 | 6.7200 | 6.1000 | 6.5200 | 6.5200 | 22,562,440 |
| Oct 10, 2024 | 6.0300 | 6.2900 | 5.9000 | 6.1300 | 6.1300 | 18,036,322 |
| Oct 9, 2024 | 6.0100 | 6.3500 | 5.8700 | 6.0100 | 6.0100 | 24,027,269 |
| Oct 8, 2024 | 6.4000 | 6.4900 | 5.7100 | 6.3600 | 6.3600 | 33,587,333 |
| Sep 30, 2024 | 5.1500 | 5.7500 | 5.1000 | 5.6600 | 5.6600 | 29,199,024 |
| Sep 27, 2024 | 4.8100 | 5.0700 | 4.7800 | 4.9900 | 4.9900 | 22,129,526 |
| Sep 26, 2024 | 5.1300 | 5.2000 | 4.7200 | 4.8700 | 4.8700 | 22,905,832 |
| Sep 25, 2024 | 4.9200 | 5.1900 | 4.8000 | 5.0700 | 5.0700 | 23,672,681 |
| Sep 24, 2024 | 5.0400 | 5.2100 | 4.9200 | 5.1400 | 5.1400 | 14,662,800 |
| Sep 23, 2024 | 4.9000 | 5.1200 | 4.7100 | 5.0400 | 5.0400 | 18,042,500 |
| Sep 20, 2024 | 4.6100 | 4.9800 | 4.5800 | 4.8900 | 4.8900 | 15,516,400 |
| Sep 19, 2024 | 4.5700 | 4.7600 | 4.5300 | 4.6600 | 4.6600 | 10,751,802 |
| Sep 18, 2024 | 4.5500 | 4.7600 | 4.4900 | 4.5900 | 4.5900 | 13,767,553 |
| Sep 13, 2024 | 4.2300 | 4.5800 | 4.1500 | 4.4100 | 4.4100 | 14,541,060 |
| Sep 12, 2024 | 4.1100 | 4.3800 | 4.0400 | 4.2700 | 4.2700 | 14,575,987 |
| Sep 11, 2024 | 4.1900 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 9,363,860 |
| Sep 10, 2024 | 4.4800 | 4.5500 | 4.1100 | 4.2300 | 4.2300 | 19,738,387 |
| Sep 9, 2024 | 4.7900 | 4.8400 | 4.7500 | 4.8200 | 4.8200 | 5,808,687 |
| Sep 6, 2024 | 4.9400 | 4.9600 | 4.6400 | 4.8100 | 4.8100 | 11,634,300 |
| Sep 5, 2024 | 4.9100 | 5.0500 | 4.8300 | 4.9600 | 4.9600 | 9,988,521 |
| Sep 4, 2024 | 5.3200 | 5.3300 | 4.8300 | 4.9400 | 4.9400 | 19,523,479 |
| Sep 3, 2024 | 5.4400 | 5.6000 | 5.3200 | 5.3700 | 5.3700 | 14,025,933 |
| Sep 2, 2024 | 5.4000 | 5.8800 | 5.3600 | 5.4600 | 5.4600 | 10,288,534 |
| Aug 30, 2024 | 5.4000 | 5.5700 | 5.2900 | 5.4300 | 5.4300 | 8,043,760 |
| Aug 29, 2024 | 5.2900 | 5.5000 | 5.2300 | 5.3300 | 5.3300 | 5,063,833 |
| Aug 28, 2024 | 5.3000 | 5.4900 | 5.1300 | 5.3500 | 5.3500 | 9,917,310 |
| Aug 27, 2024 | 5.1300 | 6.1300 | 5.0800 | 5.6100 | 5.6100 | 15,897,161 |
| Aug 26, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.1300 | 5.1300 | 6,851,796 |
| Aug 23, 2024 | 5.6200 | 5.6400 | 5.5000 | 5.5000 | 5.5000 | 2,717,200 |
| Aug 22, 2024 | 5.5900 | 5.7500 | 5.5000 | 5.5600 | 5.5600 | 3,499,800 |
| Aug 21, 2024 | 5.5000 | 5.6900 | 5.4600 | 5.5900 | 5.5900 | 3,712,000 |
| Aug 20, 2024 | 6.3000 | 6.3000 | 5.3600 | 5.6000 | 5.6000 | 12,479,575 |
| Aug 19, 2024 | 6.4000 | 6.4600 | 6.2900 | 6.3000 | 6.3000 | 2,739,300 |
| Aug 16, 2024 | 6.5500 | 6.5900 | 6.3500 | 6.4100 | 6.4100 | 2,776,500 |
| Aug 15, 2024 | 6.5600 | 6.5700 | 6.4600 | 6.5600 | 6.5600 | 1,578,100 |
| Aug 14, 2024 | 6.5300 | 6.6300 | 6.4500 | 6.5600 | 6.5600 | 1,845,700 |
| Aug 13, 2024 | 6.5400 | 6.6500 | 6.5400 | 6.5900 | 6.5900 | 1,729,700 |
| Aug 12, 2024 | 6.7400 | 6.7500 | 6.5400 | 6.5500 | 6.5500 | 2,386,910 |
| Aug 9, 2024 | 6.7200 | 6.8200 | 6.6500 | 6.7500 | 6.7500 | 2,749,800 |
| Aug 8, 2024 | 6.6500 | 6.7800 | 6.5800 | 6.7400 | 6.7400 | 3,217,900 |
| Aug 7, 2024 | 6.6100 | 6.7200 | 6.5500 | 6.7000 | 6.7000 | 3,153,900 |
| Aug 6, 2024 | 6.7100 | 6.7800 | 6.6200 | 6.6900 | 6.6900 | 2,446,400 |
| Aug 5, 2024 | 6.7100 | 6.8800 | 6.6200 | 6.6200 | 6.6200 | 5,033,120 |
| Aug 2, 2024 | 6.5900 | 6.7900 | 6.5600 | 6.7600 | 6.7600 | 3,809,643 |
| Aug 1, 2024 | 6.5800 | 6.6400 | 6.5600 | 6.5800 | 6.5800 | 2,178,300 |
| Jul 31, 2024 | 6.5000 | 6.7100 | 6.4600 | 6.6000 | 6.6000 | 4,388,000 |
| Jul 30, 2024 | 6.6100 | 6.6500 | 6.4400 | 6.5600 | 6.5600 | 4,150,800 |
| Jul 29, 2024 | 6.5400 | 6.8700 | 6.4400 | 6.6800 | 6.6800 | 3,962,555 |
| Jul 26, 2024 | 6.7000 | 6.7500 | 6.4300 | 6.4600 | 6.4600 | 3,625,455 |
| Jul 25, 2024 | 6.6000 | 6.7300 | 6.4700 | 6.6500 | 6.6500 | 2,752,645 |
| Jul 24, 2024 | 6.8100 | 6.8500 | 6.6000 | 6.6000 | 6.6000 | 4,588,400 |
| Jul 23, 2024 | 7.1900 | 7.2500 | 6.8800 | 6.9000 | 6.9000 | 3,670,533 |
| Jul 22, 2024 | 7.0300 | 7.2000 | 7.0300 | 7.2000 | 7.2000 | 3,286,945 |
| Jul 19, 2024 | 6.9100 | 7.1100 | 6.8500 | 7.0300 | 7.0300 | 2,869,645 |
| Jul 18, 2024 | 7.0000 | 7.0200 | 6.8500 | 6.9200 | 6.9200 | 2,548,000 |
| Jul 17, 2024 | 0.02 Dividend | |||||
| Jul 17, 2024 | 7.0000 | 7.0500 | 6.9000 | 7.0300 | 7.0300 | 4,797,857 |
| Jul 16, 2024 | 7.2200 | 7.3200 | 7.0300 | 7.1400 | 7.1200 | 3,841,464 |
| Jul 15, 2024 | 7.4300 | 7.4500 | 7.2300 | 7.3100 | 7.2895 | 4,418,657 |
| Jul 12, 2024 | 7.3500 | 7.4500 | 7.2800 | 7.4200 | 7.3992 | 3,639,300 |
| Jul 11, 2024 | 7.3500 | 7.4100 | 7.2700 | 7.3500 | 7.3294 | 3,506,300 |
| Jul 10, 2024 | 7.2700 | 7.4700 | 7.2600 | 7.2900 | 7.2696 | 4,407,100 |
| Jul 9, 2024 | 7.4400 | 7.4500 | 7.2100 | 7.3900 | 7.3693 | 5,262,600 |
| Jul 8, 2024 | 7.4000 | 7.5600 | 7.2800 | 7.4400 | 7.4192 | 5,911,547 |
| Jul 5, 2024 | 7.2600 | 7.5000 | 7.2200 | 7.5000 | 7.4790 | 6,543,110 |
| Jul 4, 2024 | 7.1100 | 7.2800 | 7.0600 | 7.2500 | 7.2297 | 5,342,500 |
| Jul 3, 2024 | 6.9800 | 7.2900 | 6.9700 | 7.1800 | 7.1599 | 7,438,697 |
| Jul 2, 2024 | 7.2300 | 7.5200 | 6.8600 | 7.0000 | 6.9804 | 10,529,932 |
| Jul 1, 2024 | 7.0100 | 7.3100 | 7.0100 | 7.2900 | 7.2696 | 6,754,512 |
| Jun 28, 2024 | 6.7800 | 6.9800 | 6.6800 | 6.9700 | 6.9505 | 4,099,920 |
| Jun 27, 2024 | 6.8100 | 6.9300 | 6.7300 | 6.7900 | 6.7710 | 4,024,608 |
| Jun 26, 2024 | 6.6700 | 6.8100 | 6.4000 | 6.8100 | 6.7909 | 5,033,200 |
| Jun 25, 2024 | 7.0000 | 7.0600 | 6.7700 | 6.8100 | 6.7909 | 5,725,000 |
| Jun 24, 2024 | 7.1500 | 7.2100 | 6.9200 | 7.0400 | 7.0203 | 4,631,706 |
| Jun 21, 2024 | 6.9000 | 7.2800 | 6.8800 | 7.1700 | 7.1499 | 7,865,601 |
| Jun 20, 2024 | 6.8600 | 6.9700 | 6.7600 | 6.9000 | 6.8807 | 3,692,018 |
| Jun 19, 2024 | 6.8700 | 6.9800 | 6.8100 | 6.9000 | 6.8807 | 4,103,600 |
| Jun 18, 2024 | 6.8600 | 7.0400 | 6.7600 | 6.9800 | 6.9604 | 3,983,700 |
| Jun 17, 2024 | 6.7900 | 6.9300 | 6.6900 | 6.8500 | 6.8308 | 3,483,700 |
| Jun 14, 2024 | 6.9400 | 7.0700 | 6.8500 | 6.9400 | 6.9206 | 3,708,100 |
| Jun 13, 2024 | 6.9800 | 7.0500 | 6.9000 | 6.9400 | 6.9206 | 3,341,500 |
| Jun 12, 2024 | 6.8500 | 7.0400 | 6.8100 | 6.9600 | 6.9405 | 5,410,100 |
| Jun 11, 2024 | 6.7600 | 7.0900 | 6.7000 | 7.0100 | 6.9904 | 6,725,200 |
| Jun 7, 2024 | 6.6200 | 6.8700 | 6.5800 | 6.8500 | 6.8308 | 5,498,110 |
| Jun 6, 2024 | 6.6400 | 6.8400 | 6.4000 | 6.4200 | 6.4020 | 5,428,000 |
| Jun 5, 2024 | 6.8300 | 6.9900 | 6.7100 | 6.7700 | 6.7510 | 5,851,566 |
| Jun 4, 2024 | 6.5400 | 6.6000 | 6.3700 | 6.5300 | 6.5117 | 4,336,100 |
| Jun 3, 2024 | 6.9600 | 7.0800 | 6.4000 | 6.8100 | 6.7909 | 8,980,587 |
| May 31, 2024 | 6.7100 | 7.0300 | 6.6000 | 7.0000 | 6.9804 | 6,929,355 |
| May 30, 2024 | 6.5300 | 6.8000 | 6.5200 | 6.7000 | 6.6812 | 4,586,500 |