Shanghai - Delayed Quote CNY
TALOPH PHARM (600222.SS)
5.37
+0.01
+(0.19%)
At close: May 23 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.43 | 5.48 | 5.35 | 5.37 | 5.37 | 15,200,000 |
| May 22, 2025 | 5.39 | 5.44 | 5.34 | 5.36 | 5.36 | 9,532,563 |
| May 21, 2025 | 5.44 | 5.44 | 5.39 | 5.40 | 5.40 | 8,405,243 |
| May 20, 2025 | 5.38 | 5.47 | 5.38 | 5.43 | 5.43 | 9,701,103 |
| May 19, 2025 | 5.42 | 5.52 | 5.39 | 5.41 | 5.41 | 18,070,603 |
| May 16, 2025 | 5.33 | 5.42 | 5.31 | 5.42 | 5.42 | 13,326,600 |
| May 15, 2025 | 5.33 | 5.35 | 5.27 | 5.32 | 5.32 | 6,655,288 |
| May 14, 2025 | 5.34 | 5.38 | 5.25 | 5.33 | 5.33 | 12,409,811 |
| May 13, 2025 | 5.39 | 5.40 | 5.30 | 5.34 | 5.34 | 12,507,700 |
| May 12, 2025 | 5.40 | 5.47 | 5.34 | 5.36 | 5.36 | 20,902,754 |
| May 9, 2025 | 5.18 | 5.47 | 5.12 | 5.39 | 5.39 | 33,769,390 |
| May 8, 2025 | 5.10 | 5.20 | 5.08 | 5.17 | 5.17 | 10,303,000 |
| May 7, 2025 | 5.17 | 5.22 | 5.09 | 5.13 | 5.13 | 10,951,558 |
| May 6, 2025 | 5.08 | 5.13 | 5.01 | 5.13 | 5.13 | 8,697,059 |
| Apr 30, 2025 | 5.11 | 5.15 | 5.01 | 5.02 | 5.02 | 16,790,670 |
| Apr 29, 2025 | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | 5,937,000 |
| Apr 28, 2025 | 5.21 | 5.22 | 5.12 | 5.14 | 5.14 | 8,578,100 |
| Apr 25, 2025 | 5.22 | 5.28 | 5.14 | 5.22 | 5.22 | 10,907,500 |
| Apr 24, 2025 | 5.15 | 5.24 | 5.12 | 5.18 | 5.18 | 13,437,900 |
| Apr 23, 2025 | 5.16 | 5.17 | 5.11 | 5.13 | 5.13 | 7,825,200 |
| Apr 22, 2025 | 5.12 | 5.16 | 5.08 | 5.15 | 5.15 | 8,427,900 |
| Apr 21, 2025 | 5.06 | 5.12 | 5.01 | 5.12 | 5.12 | 8,036,000 |
| Apr 18, 2025 | 5.08 | 5.16 | 5.01 | 5.05 | 5.05 | 7,942,200 |
| Apr 17, 2025 | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | 8,086,900 |
| Apr 16, 2025 | 5.08 | 5.13 | 4.95 | 5.04 | 5.04 | 11,518,926 |
| Apr 15, 2025 | 5.09 | 5.16 | 5.05 | 5.13 | 5.13 | 9,452,100 |
| Apr 14, 2025 | 5.03 | 5.18 | 5.03 | 5.12 | 5.12 | 13,942,000 |
| Apr 11, 2025 | 5.00 | 5.06 | 4.95 | 4.99 | 4.99 | 10,226,904 |
| Apr 10, 2025 | 4.96 | 5.08 | 4.96 | 5.03 | 5.03 | 16,713,501 |
| Apr 9, 2025 | 4.89 | 4.94 | 4.51 | 4.91 | 4.91 | 26,158,870 |
| Apr 8, 2025 | 4.98 | 5.06 | 4.79 | 4.91 | 4.91 | 22,938,535 |
| Apr 7, 2025 | 5.36 | 5.36 | 4.99 | 4.99 | 4.99 | 28,474,000 |
| Apr 3, 2025 | 5.38 | 5.56 | 5.36 | 5.54 | 5.54 | 22,374,700 |
| Apr 2, 2025 | 5.48 | 5.51 | 5.39 | 5.42 | 5.42 | 16,472,500 |
| Apr 1, 2025 | 5.26 | 5.57 | 5.25 | 5.48 | 5.48 | 30,633,700 |
| Mar 31, 2025 | 5.33 | 5.34 | 5.18 | 5.25 | 5.25 | 13,802,100 |
| Mar 28, 2025 | 5.40 | 5.52 | 5.36 | 5.36 | 5.36 | 16,318,300 |
| Mar 27, 2025 | 5.36 | 5.43 | 5.24 | 5.41 | 5.41 | 13,537,330 |
| Mar 26, 2025 | 5.27 | 5.38 | 5.22 | 5.35 | 5.35 | 12,950,706 |
| Mar 25, 2025 | 5.26 | 5.33 | 5.19 | 5.30 | 5.30 | 14,026,100 |
| Mar 24, 2025 | 5.33 | 5.45 | 5.18 | 5.27 | 5.27 | 22,774,001 |
| Mar 21, 2025 | 5.70 | 5.72 | 5.39 | 5.42 | 5.42 | 35,489,600 |
| Mar 20, 2025 | 5.43 | 5.53 | 5.41 | 5.53 | 5.53 | 18,765,720 |
| Mar 19, 2025 | 5.48 | 5.56 | 5.41 | 5.43 | 5.43 | 22,112,200 |
| Mar 18, 2025 | 5.37 | 5.40 | 5.34 | 5.39 | 5.39 | 7,977,613 |
| Mar 17, 2025 | 5.35 | 5.45 | 5.34 | 5.37 | 5.37 | 13,628,205 |
| Mar 14, 2025 | 5.25 | 5.34 | 5.22 | 5.34 | 5.34 | 12,705,296 |
| Mar 13, 2025 | 5.28 | 5.29 | 5.20 | 5.24 | 5.24 | 9,401,507 |
| Mar 12, 2025 | 5.25 | 5.32 | 5.23 | 5.28 | 5.28 | 9,860,128 |
| Mar 11, 2025 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | 8,722,695 |
| Mar 10, 2025 | 5.24 | 5.32 | 5.24 | 5.28 | 5.28 | 8,773,710 |
| Mar 7, 2025 | 5.32 | 5.32 | 5.23 | 5.26 | 5.26 | 13,969,010 |
| Mar 6, 2025 | 5.30 | 5.33 | 5.22 | 5.32 | 5.32 | 13,322,908 |
| Mar 5, 2025 | 5.38 | 5.39 | 5.25 | 5.30 | 5.30 | 12,117,030 |
| Mar 4, 2025 | 5.35 | 5.40 | 5.33 | 5.37 | 5.37 | 10,118,800 |
| Mar 3, 2025 | 5.39 | 5.50 | 5.34 | 5.37 | 5.37 | 12,077,201 |
| Feb 28, 2025 | 5.46 | 5.49 | 5.36 | 5.38 | 5.38 | 11,976,632 |
| Feb 27, 2025 | 5.52 | 5.54 | 5.39 | 5.47 | 5.47 | 16,618,183 |
| Feb 26, 2025 | 5.56 | 5.61 | 5.47 | 5.54 | 5.54 | 18,044,200 |
| Feb 25, 2025 | 5.49 | 5.63 | 5.45 | 5.55 | 5.55 | 26,201,830 |
| Feb 24, 2025 | 5.37 | 5.58 | 5.33 | 5.53 | 5.53 | 38,161,854 |
| Feb 21, 2025 | 5.47 | 5.50 | 5.33 | 5.35 | 5.35 | 26,347,100 |
| Feb 20, 2025 | 5.25 | 5.78 | 5.24 | 5.42 | 5.42 | 46,797,795 |
| Feb 19, 2025 | 5.26 | 5.26 | 5.18 | 5.25 | 5.25 | 10,360,554 |
| Feb 18, 2025 | 5.39 | 5.40 | 5.23 | 5.24 | 5.24 | 12,186,600 |
| Feb 17, 2025 | 5.39 | 5.44 | 5.33 | 5.40 | 5.40 | 11,686,295 |
| Feb 14, 2025 | 5.34 | 5.42 | 5.33 | 5.34 | 5.34 | 10,241,800 |
| Feb 13, 2025 | 5.39 | 5.41 | 5.34 | 5.34 | 5.34 | 9,067,800 |
| Feb 12, 2025 | 5.43 | 5.45 | 5.33 | 5.39 | 5.39 | 14,313,500 |
| Feb 11, 2025 | 5.49 | 5.50 | 5.41 | 5.44 | 5.44 | 11,132,302 |
| Feb 10, 2025 | 5.39 | 5.50 | 5.39 | 5.49 | 5.49 | 18,342,500 |
| Feb 7, 2025 | 5.39 | 5.43 | 5.34 | 5.39 | 5.39 | 16,671,200 |
| Feb 6, 2025 | 5.32 | 5.40 | 5.25 | 5.39 | 5.39 | 14,798,405 |
| Feb 5, 2025 | 5.31 | 5.47 | 5.30 | 5.36 | 5.36 | 18,838,401 |
| Jan 27, 2025 | 5.19 | 5.29 | 5.17 | 5.26 | 5.26 | 10,519,600 |
| Jan 24, 2025 | 5.24 | 5.28 | 5.15 | 5.19 | 5.19 | 12,540,200 |
| Jan 23, 2025 | 5.17 | 5.30 | 5.15 | 5.18 | 5.18 | 15,569,900 |
| Jan 22, 2025 | 5.16 | 5.16 | 5.06 | 5.12 | 5.12 | 8,972,100 |
| Jan 21, 2025 | 5.26 | 5.27 | 5.12 | 5.16 | 5.16 | 12,648,300 |
| Jan 20, 2025 | 5.13 | 5.34 | 5.07 | 5.25 | 5.25 | 22,058,352 |
| Jan 17, 2025 | 5.04 | 5.11 | 5.00 | 5.08 | 5.08 | 9,053,200 |
| Jan 16, 2025 | 5.02 | 5.12 | 5.00 | 5.06 | 5.06 | 11,694,100 |
| Jan 15, 2025 | 5.12 | 5.12 | 4.98 | 5.00 | 5.00 | 13,207,310 |
| Jan 14, 2025 | 5.05 | 5.14 | 4.95 | 5.12 | 5.12 | 15,840,022 |
| Jan 13, 2025 | 4.92 | 4.98 | 4.71 | 4.92 | 4.92 | 15,449,115 |
| Jan 10, 2025 | 5.23 | 5.25 | 4.92 | 4.94 | 4.94 | 24,408,200 |
| Jan 9, 2025 | 5.42 | 5.44 | 5.22 | 5.24 | 5.24 | 26,971,736 |
| Jan 8, 2025 | 5.40 | 5.51 | 5.29 | 5.40 | 5.40 | 35,326,135 |
| Jan 7, 2025 | 5.48 | 5.55 | 5.26 | 5.41 | 5.41 | 53,749,841 |
| Jan 6, 2025 | 5.08 | 5.45 | 5.01 | 5.45 | 5.45 | 50,795,099 |
| Jan 3, 2025 | 5.00 | 5.12 | 4.90 | 4.95 | 4.95 | 14,136,695 |
| Jan 2, 2025 | 5.08 | 5.12 | 4.94 | 4.99 | 4.99 | 11,494,852 |
| Dec 31, 2024 | 5.18 | 5.22 | 5.07 | 5.09 | 5.09 | 13,088,400 |
| Dec 30, 2024 | 5.23 | 5.25 | 5.15 | 5.19 | 5.19 | 9,976,700 |
| Dec 27, 2024 | 5.14 | 5.31 | 5.10 | 5.25 | 5.25 | 13,841,700 |
| Dec 26, 2024 | 5.16 | 5.21 | 5.11 | 5.15 | 5.15 | 11,974,900 |
| Dec 25, 2024 | 5.31 | 5.35 | 5.15 | 5.18 | 5.18 | 16,884,441 |
| Dec 24, 2024 | 5.15 | 5.29 | 5.09 | 5.28 | 5.28 | 19,428,155 |
| Dec 23, 2024 | 5.48 | 5.48 | 5.06 | 5.07 | 5.07 | 23,622,609 |
| Dec 20, 2024 | 5.31 | 5.46 | 5.29 | 5.44 | 5.44 | 14,599,400 |
| Dec 19, 2024 | 5.30 | 5.37 | 5.22 | 5.31 | 5.31 | 11,016,500 |
| Dec 18, 2024 | 5.40 | 5.44 | 5.26 | 5.35 | 5.35 | 11,053,301 |
| Dec 17, 2024 | 5.63 | 5.64 | 5.31 | 5.36 | 5.36 | 19,131,900 |
| Dec 16, 2024 | 5.62 | 5.71 | 5.62 | 5.64 | 5.64 | 13,715,688 |
| Dec 13, 2024 | 5.69 | 5.74 | 5.60 | 5.62 | 5.62 | 16,971,310 |
| Dec 12, 2024 | 5.65 | 5.74 | 5.56 | 5.73 | 5.73 | 26,452,400 |
| Dec 11, 2024 | 5.52 | 5.61 | 5.50 | 5.61 | 5.61 | 17,952,010 |
| Dec 10, 2024 | 5.64 | 5.68 | 5.48 | 5.49 | 5.49 | 21,400,418 |
| Dec 9, 2024 | 0.01 Dividend | |||||
| Dec 9, 2024 | 5.63 | 5.69 | 5.48 | 5.55 | 5.55 | 23,604,001 |
| Dec 6, 2024 | 5.39 | 5.54 | 5.34 | 5.53 | 5.52 | 19,759,200 |
| Dec 5, 2024 | 5.41 | 5.45 | 5.35 | 5.41 | 5.40 | 17,295,001 |
| Dec 4, 2024 | 5.58 | 5.64 | 5.40 | 5.43 | 5.42 | 28,224,723 |
| Dec 3, 2024 | 5.52 | 5.87 | 5.44 | 5.65 | 5.64 | 48,393,287 |
| Dec 2, 2024 | 5.43 | 5.47 | 5.38 | 5.46 | 5.45 | 17,431,303 |
| Nov 29, 2024 | 5.35 | 5.41 | 5.30 | 5.38 | 5.37 | 15,623,201 |
| Nov 28, 2024 | 5.27 | 5.45 | 5.25 | 5.35 | 5.34 | 16,434,800 |
| Nov 27, 2024 | 5.30 | 5.32 | 5.08 | 5.30 | 5.29 | 12,675,000 |
| Nov 26, 2024 | 5.22 | 5.34 | 5.20 | 5.28 | 5.27 | 9,738,700 |
| Nov 25, 2024 | 5.10 | 5.25 | 5.07 | 5.24 | 5.23 | 13,125,200 |
| Nov 22, 2024 | 5.36 | 5.38 | 5.08 | 5.08 | 5.07 | 17,332,401 |
| Nov 21, 2024 | 5.28 | 5.46 | 5.26 | 5.35 | 5.34 | 16,673,401 |
| Nov 20, 2024 | 5.12 | 5.30 | 5.12 | 5.27 | 5.26 | 13,479,400 |
| Nov 19, 2024 | 5.09 | 5.15 | 5.02 | 5.14 | 5.13 | 10,083,200 |
| Nov 18, 2024 | 5.20 | 5.25 | 5.03 | 5.06 | 5.05 | 14,615,300 |
| Nov 15, 2024 | 5.30 | 5.34 | 5.15 | 5.17 | 5.16 | 12,498,900 |
| Nov 14, 2024 | 5.44 | 5.50 | 5.29 | 5.30 | 5.29 | 13,613,515 |
| Nov 13, 2024 | 5.53 | 5.63 | 5.38 | 5.47 | 5.46 | 18,380,606 |
| Nov 12, 2024 | 5.58 | 5.72 | 5.52 | 5.57 | 5.56 | 30,189,843 |
| Nov 11, 2024 | 5.48 | 5.59 | 5.44 | 5.55 | 5.54 | 19,916,073 |
| Nov 8, 2024 | 5.50 | 5.54 | 5.39 | 5.48 | 5.47 | 23,450,101 |
| Nov 7, 2024 | 5.23 | 5.46 | 5.21 | 5.44 | 5.43 | 27,246,181 |
| Nov 6, 2024 | 5.32 | 5.32 | 5.20 | 5.27 | 5.26 | 17,218,612 |
| Nov 5, 2024 | 5.23 | 5.31 | 5.22 | 5.29 | 5.28 | 17,686,995 |
| Nov 4, 2024 | 5.15 | 5.20 | 5.12 | 5.18 | 5.17 | 9,633,007 |
| Nov 1, 2024 | 5.25 | 5.29 | 5.10 | 5.13 | 5.12 | 15,363,952 |
| Oct 31, 2024 | 5.21 | 5.28 | 5.20 | 5.25 | 5.24 | 11,980,101 |
| Oct 30, 2024 | 5.22 | 5.27 | 5.17 | 5.24 | 5.23 | 14,250,872 |
| Oct 29, 2024 | 5.35 | 5.39 | 5.20 | 5.24 | 5.23 | 19,641,426 |
| Oct 28, 2024 | 5.19 | 5.36 | 5.17 | 5.34 | 5.33 | 22,403,917 |
| Oct 25, 2024 | 5.11 | 5.18 | 5.10 | 5.17 | 5.16 | 17,142,300 |
| Oct 24, 2024 | 5.09 | 5.18 | 5.09 | 5.12 | 5.11 | 12,265,530 |
| Oct 23, 2024 | 5.15 | 5.18 | 5.08 | 5.10 | 5.09 | 15,698,369 |
| Oct 22, 2024 | 5.05 | 5.18 | 5.03 | 5.15 | 5.14 | 18,730,539 |
| Oct 21, 2024 | 4.98 | 5.06 | 4.96 | 5.05 | 5.04 | 18,822,437 |
| Oct 18, 2024 | 4.89 | 5.09 | 4.88 | 5.00 | 4.99 | 18,068,553 |
| Oct 17, 2024 | 4.95 | 5.01 | 4.88 | 4.89 | 4.88 | 10,095,396 |
| Oct 16, 2024 | 4.81 | 4.97 | 4.79 | 4.92 | 4.91 | 10,268,277 |
| Oct 15, 2024 | 4.95 | 5.02 | 4.91 | 4.91 | 4.90 | 12,810,100 |
| Oct 14, 2024 | 4.91 | 4.99 | 4.85 | 4.98 | 4.97 | 15,045,259 |
| Oct 11, 2024 | 5.10 | 5.16 | 4.86 | 4.91 | 4.90 | 18,400,149 |
| Oct 10, 2024 | 5.17 | 5.30 | 5.11 | 5.17 | 5.16 | 23,785,387 |
| Oct 9, 2024 | 5.42 | 5.42 | 4.97 | 5.17 | 5.16 | 46,473,208 |
| Oct 8, 2024 | 5.80 | 5.80 | 5.26 | 5.51 | 5.50 | 47,653,631 |
| Sep 30, 2024 | 5.05 | 5.33 | 4.91 | 5.28 | 5.27 | 47,880,580 |
| Sep 27, 2024 | 4.77 | 4.92 | 4.74 | 4.88 | 4.87 | 20,892,447 |
| Sep 26, 2024 | 4.62 | 4.73 | 4.58 | 4.73 | 4.72 | 22,430,047 |
| Sep 25, 2024 | 4.61 | 4.84 | 4.58 | 4.68 | 4.67 | 31,619,121 |
| Sep 24, 2024 | 4.50 | 4.61 | 4.46 | 4.60 | 4.59 | 27,051,183 |
| Sep 23, 2024 | 4.48 | 4.74 | 4.42 | 4.58 | 4.57 | 31,086,262 |
| Sep 20, 2024 | 4.39 | 4.41 | 4.31 | 4.32 | 4.31 | 9,566,500 |
| Sep 19, 2024 | 4.39 | 4.46 | 4.32 | 4.44 | 4.43 | 14,276,666 |
| Sep 18, 2024 | 4.26 | 4.70 | 4.19 | 4.37 | 4.36 | 16,966,567 |
| Sep 13, 2024 | 4.33 | 4.36 | 4.26 | 4.27 | 4.26 | 5,127,747 |
| Sep 12, 2024 | 4.31 | 4.39 | 4.31 | 4.32 | 4.31 | 5,459,900 |
| Sep 11, 2024 | 4.33 | 4.36 | 4.29 | 4.31 | 4.30 | 4,223,100 |
| Sep 10, 2024 | 4.38 | 4.40 | 4.28 | 4.34 | 4.33 | 5,783,100 |
| Sep 9, 2024 | 4.31 | 4.40 | 4.28 | 4.35 | 4.34 | 5,211,062 |
| Sep 6, 2024 | 4.37 | 4.41 | 4.30 | 4.31 | 4.30 | 4,775,200 |
| Sep 5, 2024 | 4.28 | 4.41 | 4.28 | 4.38 | 4.37 | 5,418,100 |
| Sep 4, 2024 | 4.30 | 4.36 | 4.28 | 4.29 | 4.28 | 5,427,900 |
| Sep 3, 2024 | 4.37 | 4.42 | 4.30 | 4.33 | 4.32 | 7,093,601 |
| Sep 2, 2024 | 4.44 | 4.48 | 4.37 | 4.38 | 4.37 | 7,133,700 |
| Aug 30, 2024 | 4.42 | 4.52 | 4.39 | 4.44 | 4.43 | 8,874,500 |
| Aug 29, 2024 | 4.36 | 4.44 | 4.33 | 4.43 | 4.42 | 6,012,386 |
| Aug 28, 2024 | 4.32 | 4.41 | 4.28 | 4.38 | 4.37 | 6,753,687 |
| Aug 27, 2024 | 4.34 | 4.43 | 4.31 | 4.34 | 4.33 | 7,279,162 |
| Aug 26, 2024 | 4.33 | 4.36 | 4.25 | 4.33 | 4.32 | 5,509,600 |
| Aug 23, 2024 | 4.34 | 4.38 | 4.28 | 4.31 | 4.30 | 6,154,600 |
| Aug 22, 2024 | 4.42 | 4.45 | 4.33 | 4.35 | 4.34 | 5,962,800 |
| Aug 21, 2024 | 4.46 | 4.48 | 4.40 | 4.42 | 4.41 | 6,716,764 |
| Aug 20, 2024 | 4.55 | 4.58 | 4.44 | 4.47 | 4.46 | 9,340,332 |
| Aug 19, 2024 | 4.64 | 4.65 | 4.53 | 4.55 | 4.54 | 8,756,930 |
| Aug 16, 2024 | 4.57 | 4.66 | 4.53 | 4.64 | 4.63 | 10,638,262 |
| Aug 15, 2024 | 4.62 | 4.68 | 4.56 | 4.59 | 4.58 | 9,986,600 |
| Aug 14, 2024 | 4.67 | 4.67 | 4.57 | 4.61 | 4.60 | 11,082,100 |
| Aug 13, 2024 | 4.73 | 4.75 | 4.62 | 4.67 | 4.66 | 18,011,500 |
| Aug 12, 2024 | 4.76 | 4.89 | 4.74 | 4.78 | 4.77 | 29,989,292 |
| Aug 9, 2024 | 4.66 | 4.71 | 4.61 | 4.63 | 4.62 | 15,915,694 |
| Aug 8, 2024 | 4.68 | 4.80 | 4.65 | 4.67 | 4.66 | 24,431,968 |
| Aug 7, 2024 | 4.85 | 4.90 | 4.68 | 4.72 | 4.71 | 34,694,535 |
| Aug 6, 2024 | 4.58 | 5.04 | 4.52 | 4.92 | 4.91 | 46,952,764 |
| Aug 5, 2024 | 4.51 | 4.71 | 4.49 | 4.58 | 4.57 | 27,237,024 |
| Aug 2, 2024 | 4.43 | 4.65 | 4.39 | 4.61 | 4.60 | 30,849,131 |
| Aug 1, 2024 | 4.39 | 4.48 | 4.38 | 4.39 | 4.38 | 9,650,517 |
| Jul 31, 2024 | 4.25 | 4.39 | 4.22 | 4.38 | 4.37 | 9,797,611 |
| Jul 30, 2024 | 4.20 | 4.24 | 4.19 | 4.23 | 4.22 | 4,844,311 |
| Jul 29, 2024 | 4.19 | 4.23 | 4.17 | 4.20 | 4.19 | 4,533,367 |
| Jul 26, 2024 | 4.18 | 4.22 | 4.16 | 4.21 | 4.20 | 5,384,317 |
| Jul 25, 2024 | 4.15 | 4.19 | 4.10 | 4.16 | 4.15 | 4,483,173 |
| Jul 24, 2024 | 4.23 | 4.24 | 4.13 | 4.14 | 4.13 | 7,015,012 |
| Jul 23, 2024 | 4.33 | 4.34 | 4.22 | 4.23 | 4.22 | 7,006,300 |
| Jul 22, 2024 | 4.27 | 4.33 | 4.23 | 4.32 | 4.31 | 6,414,200 |
| Jul 19, 2024 | 4.24 | 4.28 | 4.18 | 4.27 | 4.26 | 5,564,801 |
| Jul 18, 2024 | 4.20 | 4.26 | 4.14 | 4.26 | 4.25 | 6,122,200 |
| Jul 17, 2024 | 4.26 | 4.26 | 4.18 | 4.22 | 4.21 | 4,821,700 |
| Jul 16, 2024 | 4.27 | 4.28 | 4.20 | 4.25 | 4.24 | 5,712,300 |
| Jul 15, 2024 | 4.34 | 4.35 | 4.23 | 4.25 | 4.24 | 6,796,000 |
| Jul 12, 2024 | 4.36 | 4.43 | 4.33 | 4.34 | 4.33 | 10,383,829 |
| Jul 11, 2024 | 4.28 | 4.32 | 4.22 | 4.32 | 4.31 | 8,889,400 |
| Jul 10, 2024 | 4.17 | 4.27 | 4.11 | 4.19 | 4.18 | 8,096,414 |
| Jul 9, 2024 | 0.018 Dividend | |||||
| Jul 9, 2024 | 4.16 | 4.21 | 4.03 | 4.17 | 4.16 | 10,130,330 |
| Jul 8, 2024 | 4.38 | 4.38 | 4.19 | 4.21 | 4.18 | 8,503,230 |
| Jul 5, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.19 | - |
| Jul 4, 2024 | 4.38 | 4.40 | 4.22 | 4.22 | 4.19 | 6,363,030 |
| Jul 3, 2024 | 4.46 | 4.47 | 4.35 | 4.38 | 4.35 | 6,670,200 |
| Jul 2, 2024 | 4.36 | 4.47 | 4.31 | 4.43 | 4.40 | 9,667,504 |
| Jul 1, 2024 | 4.20 | 4.37 | 4.18 | 4.36 | 4.33 | 11,864,958 |
| Jun 28, 2024 | 4.25 | 4.30 | 4.18 | 4.20 | 4.17 | 7,740,900 |
| Jun 27, 2024 | 4.34 | 4.35 | 4.22 | 4.24 | 4.21 | 6,050,970 |
| Jun 26, 2024 | 4.19 | 4.35 | 4.16 | 4.35 | 4.32 | 8,149,854 |
| Jun 25, 2024 | 4.16 | 4.21 | 4.12 | 4.16 | 4.13 | 7,175,500 |
| Jun 24, 2024 | 4.27 | 4.28 | 4.08 | 4.12 | 4.09 | 8,749,150 |
| Jun 21, 2024 | 4.24 | 4.33 | 4.20 | 4.28 | 4.25 | 6,665,900 |
| Jun 20, 2024 | 4.37 | 4.40 | 4.23 | 4.25 | 4.22 | 8,492,200 |
| Jun 19, 2024 | 4.37 | 4.40 | 4.32 | 4.35 | 4.32 | 5,678,705 |
| Jun 18, 2024 | 4.33 | 4.39 | 4.32 | 4.37 | 4.34 | 5,417,944 |
| Jun 17, 2024 | 4.35 | 4.40 | 4.31 | 4.33 | 4.30 | 5,469,600 |
| Jun 14, 2024 | 4.42 | 4.44 | 4.35 | 4.39 | 4.36 | 6,117,900 |
| Jun 13, 2024 | 4.48 | 4.53 | 4.39 | 4.41 | 4.38 | 7,416,250 |
| Jun 12, 2024 | 4.44 | 4.54 | 4.39 | 4.51 | 4.48 | 9,268,500 |
| Jun 11, 2024 | 4.44 | 4.46 | 4.35 | 4.43 | 4.40 | 8,186,020 |
| Jun 7, 2024 | 4.30 | 4.47 | 4.30 | 4.47 | 4.44 | 15,063,728 |
| Jun 6, 2024 | 4.46 | 4.48 | 4.20 | 4.23 | 4.20 | 14,316,800 |
| Jun 5, 2024 | 4.54 | 4.54 | 4.45 | 4.46 | 4.43 | 7,959,800 |
| Jun 4, 2024 | 4.58 | 4.59 | 4.49 | 4.53 | 4.50 | 9,507,700 |
| Jun 3, 2024 | 4.74 | 4.74 | 4.54 | 4.58 | 4.55 | 11,263,900 |
| May 31, 2024 | 4.71 | 4.78 | 4.70 | 4.76 | 4.73 | 6,342,781 |
| May 30, 2024 | 4.77 | 4.78 | 4.70 | 4.71 | 4.68 | 7,417,400 |
| May 29, 2024 | 4.82 | 4.82 | 4.72 | 4.77 | 4.74 | 6,571,400 |
| May 28, 2024 | 4.86 | 4.87 | 4.78 | 4.78 | 4.75 | 8,084,400 |
| May 27, 2024 | 4.90 | 4.92 | 4.81 | 4.88 | 4.85 | 6,901,300 |
| May 24, 2024 | 4.90 | 4.95 | 4.89 | 4.89 | 4.86 | 6,592,300 |
| May 23, 2024 | 5.03 | 5.03 | 4.89 | 4.91 | 4.88 | 10,049,400 |