Shanghai - Delayed Quote CNY
SHAAN CONS (600248.SS)
3.8700
-0.0400
(-1.02%)
At close: 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 15, 2025 | 3.8900 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 22,443,635 |
| May 14, 2025 | 3.9100 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 30,645,999 |
| May 13, 2025 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 25,346,828 |
| May 12, 2025 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 21,600,325 |
| May 9, 2025 | 3.9100 | 3.9200 | 3.8700 | 3.8700 | 3.8700 | 29,540,113 |
| May 8, 2025 | 3.9200 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 28,699,930 |
| May 7, 2025 | 3.9200 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 35,922,360 |
| May 6, 2025 | 3.9200 | 3.9300 | 3.8800 | 3.9100 | 3.9100 | 47,279,770 |
| Apr 30, 2025 | 4.0000 | 4.0000 | 3.8800 | 3.9100 | 3.9100 | 84,504,452 |
| Apr 29, 2025 | 4.2000 | 4.2300 | 4.1500 | 4.1900 | 4.1900 | 17,414,570 |
| Apr 28, 2025 | 4.2900 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 15,314,100 |
| Apr 25, 2025 | 4.2400 | 4.2900 | 4.2200 | 4.2700 | 4.2700 | 15,409,570 |
| Apr 24, 2025 | 4.2100 | 4.2300 | 4.1800 | 4.2300 | 4.2300 | 16,598,890 |
| Apr 23, 2025 | 4.1800 | 4.2200 | 4.1700 | 4.1900 | 4.1900 | 14,476,904 |
| Apr 22, 2025 | 4.1300 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 23,097,098 |
| Apr 21, 2025 | 4.1600 | 4.1600 | 4.1100 | 4.1300 | 4.1300 | 18,295,367 |
| Apr 18, 2025 | 4.0900 | 4.1600 | 4.0900 | 4.1600 | 4.1600 | 17,984,152 |
| Apr 17, 2025 | 4.0600 | 4.1400 | 4.0500 | 4.1100 | 4.1100 | 21,828,615 |
| Apr 16, 2025 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 15,564,250 |
| Apr 15, 2025 | 4.0600 | 4.0700 | 4.0400 | 4.0700 | 4.0700 | 14,835,800 |
| Apr 14, 2025 | 4.0800 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 21,292,600 |
| Apr 11, 2025 | 4.0800 | 4.0900 | 4.0400 | 4.0500 | 4.0500 | 23,404,093 |
| Apr 10, 2025 | 4.1100 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 31,682,769 |
| Apr 9, 2025 | 4.0300 | 4.0900 | 3.9500 | 4.0700 | 4.0700 | 34,785,975 |
| Apr 8, 2025 | 3.9800 | 4.1400 | 3.9800 | 4.0800 | 4.0800 | 47,548,100 |
| Apr 7, 2025 | 4.2000 | 4.2100 | 3.8900 | 3.9000 | 3.9000 | 55,616,985 |
| Apr 3, 2025 | 4.2700 | 4.3500 | 4.2600 | 4.3200 | 4.3200 | 20,840,000 |
| Apr 2, 2025 | 4.3100 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 15,086,104 |
| Apr 1, 2025 | 4.2900 | 4.3500 | 4.2700 | 4.3100 | 4.3100 | 18,578,653 |
| Mar 31, 2025 | 4.3100 | 4.3500 | 4.2600 | 4.2800 | 4.2800 | 20,293,658 |
| Mar 28, 2025 | 4.3600 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 18,287,421 |
| Mar 27, 2025 | 4.4100 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 20,330,799 |
| Mar 26, 2025 | 4.4300 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 19,001,140 |
| Mar 25, 2025 | 4.3700 | 4.4400 | 4.3400 | 4.4300 | 4.4300 | 27,147,270 |
| Mar 24, 2025 | 4.3300 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 31,787,337 |
| Mar 21, 2025 | 4.3100 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 28,632,422 |
| Mar 20, 2025 | 4.3000 | 4.3300 | 4.2800 | 4.3100 | 4.3100 | 16,720,909 |
| Mar 19, 2025 | 4.3200 | 4.3400 | 4.2700 | 4.2900 | 4.2900 | 20,313,122 |
| Mar 18, 2025 | 4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.3400 | 17,479,009 |
| Mar 17, 2025 | 4.3600 | 4.3800 | 4.3200 | 4.3400 | 4.3400 | 27,285,052 |
| Mar 14, 2025 | 4.2500 | 4.3400 | 4.2300 | 4.3400 | 4.3400 | 36,724,356 |
| Mar 13, 2025 | 4.2300 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 23,241,821 |
| Mar 12, 2025 | 4.1800 | 4.2400 | 4.1600 | 4.2200 | 4.2200 | 26,152,134 |
| Mar 11, 2025 | 4.1500 | 4.1800 | 4.1400 | 4.1800 | 4.1800 | 13,548,287 |
| Mar 10, 2025 | 4.1900 | 4.2000 | 4.1500 | 4.1700 | 4.1700 | 18,154,189 |
| Mar 7, 2025 | 4.2000 | 4.2100 | 4.1800 | 4.1900 | 4.1900 | 18,082,036 |
| Mar 6, 2025 | 4.2300 | 4.2400 | 4.1700 | 4.2100 | 4.2100 | 26,428,615 |
| Mar 5, 2025 | 4.2700 | 4.2700 | 4.1900 | 4.2200 | 4.2200 | 25,872,235 |
| Mar 4, 2025 | 4.2600 | 4.2800 | 4.2000 | 4.2500 | 4.2500 | 22,703,861 |
| Mar 3, 2025 | 4.2400 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 37,704,135 |
| Feb 28, 2025 | 4.2500 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 22,895,481 |
| Feb 27, 2025 | 4.2900 | 4.3100 | 4.2200 | 4.2600 | 4.2600 | 24,287,776 |
| Feb 26, 2025 | 4.2200 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 24,854,732 |
| Feb 25, 2025 | 4.3800 | 4.3800 | 4.2300 | 4.2400 | 4.2400 | 33,820,625 |
| Feb 24, 2025 | 4.1800 | 4.3500 | 4.1500 | 4.3300 | 4.3300 | 50,600,286 |
| Feb 21, 2025 | 4.2000 | 4.2100 | 4.1400 | 4.1800 | 4.1800 | 19,395,178 |
| Feb 20, 2025 | 4.2200 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 22,393,037 |
| Feb 19, 2025 | 4.2300 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 20,227,180 |
| Feb 18, 2025 | 4.2500 | 4.2800 | 4.2000 | 4.2300 | 4.2300 | 20,599,061 |
| Feb 17, 2025 | 4.2600 | 4.2800 | 4.2200 | 4.2600 | 4.2600 | 19,839,855 |
| Feb 14, 2025 | 4.2600 | 4.2900 | 4.2100 | 4.2400 | 4.2400 | 22,278,020 |
| Feb 13, 2025 | 4.2800 | 4.3200 | 4.2600 | 4.2700 | 4.2700 | 27,314,559 |
| Feb 12, 2025 | 4.2400 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 17,283,451 |
| Feb 11, 2025 | 4.2800 | 4.3000 | 4.2000 | 4.2400 | 4.2400 | 20,076,030 |
| Feb 10, 2025 | 4.3100 | 4.3400 | 4.2700 | 4.2700 | 4.2700 | 22,265,501 |
| Feb 7, 2025 | 4.2300 | 4.3300 | 4.2100 | 4.2900 | 4.2900 | 27,339,655 |
| Feb 6, 2025 | 4.2000 | 4.2500 | 4.1600 | 4.2300 | 4.2300 | 18,479,312 |
| Feb 5, 2025 | 4.3400 | 4.3600 | 4.2000 | 4.2100 | 4.2100 | 27,873,450 |
| Jan 27, 2025 | 4.2900 | 4.3800 | 4.2900 | 4.3400 | 4.3400 | 17,971,600 |
| Jan 24, 2025 | 4.2300 | 4.3100 | 4.2200 | 4.2800 | 4.2800 | 21,906,007 |
| Jan 23, 2025 | 4.2400 | 4.3000 | 4.2200 | 4.2400 | 4.2400 | 21,158,747 |
| Jan 22, 2025 | 4.2100 | 4.2300 | 4.1600 | 4.2000 | 4.2000 | 14,215,647 |
| Jan 21, 2025 | 4.2900 | 4.2900 | 4.2000 | 4.2300 | 4.2300 | 14,643,960 |
| Jan 20, 2025 | 4.2600 | 4.3200 | 4.2500 | 4.2600 | 4.2600 | 16,485,200 |
| Jan 17, 2025 | 4.2200 | 4.2800 | 4.1900 | 4.2600 | 4.2600 | 17,916,327 |
| Jan 16, 2025 | 4.2000 | 4.2900 | 4.2000 | 4.2300 | 4.2300 | 21,259,527 |
| Jan 15, 2025 | 4.2300 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 21,769,561 |
| Jan 14, 2025 | 4.1600 | 4.2400 | 4.1400 | 4.2300 | 4.2300 | 20,040,899 |
| Jan 13, 2025 | 4.1200 | 4.1800 | 4.0900 | 4.1300 | 4.1300 | 16,271,301 |
| Jan 10, 2025 | 4.1900 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 15,148,874 |
| Jan 9, 2025 | 4.2200 | 4.2300 | 4.1600 | 4.1900 | 4.1900 | 17,611,794 |
| Jan 8, 2025 | 4.2800 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 22,482,274 |
| Jan 7, 2025 | 4.3100 | 4.3200 | 4.2300 | 4.2800 | 4.2800 | 19,253,715 |
| Jan 6, 2025 | 4.2500 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 20,595,392 |
| Jan 3, 2025 | 4.3400 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 27,646,646 |
| Jan 2, 2025 | 4.4800 | 4.5100 | 4.2900 | 4.3200 | 4.3200 | 35,824,134 |
| Dec 31, 2024 | 4.5400 | 4.6000 | 4.4600 | 4.4800 | 4.4800 | 24,715,656 |
| Dec 30, 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5400 | 4.5400 | 21,657,265 |
| Dec 27, 2024 | 4.4300 | 4.5100 | 4.4100 | 4.5000 | 4.5000 | 25,455,283 |
| Dec 26, 2024 | 4.4600 | 4.4800 | 4.4200 | 4.4300 | 4.4300 | 19,709,588 |
| Dec 25, 2024 | 4.5000 | 4.5200 | 4.4300 | 4.4800 | 4.4800 | 17,483,996 |
| Dec 24, 2024 | 4.4200 | 4.4900 | 4.4100 | 4.4800 | 4.4800 | 19,944,510 |
| Dec 23, 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4100 | 4.4100 | 23,162,030 |
| Dec 20, 2024 | 4.5000 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 24,424,901 |
| Dec 19, 2024 | 4.4600 | 4.5300 | 4.4200 | 4.5200 | 4.5200 | 21,882,849 |
| Dec 18, 2024 | 4.5400 | 4.5900 | 4.4900 | 4.5000 | 4.5000 | 20,830,705 |
| Dec 17, 2024 | 4.5500 | 4.5700 | 4.4700 | 4.5000 | 4.5000 | 25,290,186 |
| Dec 16, 2024 | 4.5600 | 4.6200 | 4.5400 | 4.5600 | 4.5600 | 29,384,799 |
| Dec 13, 2024 | 4.6900 | 4.6900 | 4.5500 | 4.5600 | 4.5600 | 38,034,363 |
| Dec 12, 2024 | 4.6900 | 4.7100 | 4.6200 | 4.7000 | 4.7000 | 28,508,300 |
| Dec 11, 2024 | 4.6500 | 4.7400 | 4.6300 | 4.6900 | 4.6900 | 36,545,230 |
| Dec 10, 2024 | 4.7800 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 42,982,664 |
| Dec 9, 2024 | 4.7000 | 4.7700 | 4.6300 | 4.6500 | 4.6500 | 32,432,700 |
| Dec 6, 2024 | 4.5400 | 4.7100 | 4.5400 | 4.6900 | 4.6900 | 38,699,800 |
| Dec 5, 2024 | 4.5700 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | 28,075,217 |
| Dec 4, 2024 | 4.6300 | 4.6500 | 4.5600 | 4.5900 | 4.5900 | 27,808,077 |
| Dec 3, 2024 | 4.6300 | 4.6600 | 4.5700 | 4.6500 | 4.6500 | 26,463,140 |
| Dec 2, 2024 | 4.5300 | 4.6600 | 4.5200 | 4.6200 | 4.6200 | 33,362,100 |
| Nov 29, 2024 | 4.4300 | 4.5600 | 4.4300 | 4.5300 | 4.5300 | 31,436,150 |
| Nov 28, 2024 | 4.4000 | 4.4900 | 4.3900 | 4.4400 | 4.4400 | 25,969,800 |
| Nov 27, 2024 | 4.3700 | 4.4300 | 4.2800 | 4.4300 | 4.4300 | 34,896,350 |
| Nov 26, 2024 | 4.4000 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 22,665,100 |
| Nov 25, 2024 | 4.4600 | 4.4800 | 4.3500 | 4.4000 | 4.4000 | 33,935,649 |
| Nov 22, 2024 | 4.6100 | 4.6500 | 4.4400 | 4.4500 | 4.4500 | 38,536,038 |
| Nov 21, 2024 | 4.6600 | 4.6900 | 4.5900 | 4.6300 | 4.6300 | 29,525,928 |
| Nov 20, 2024 | 4.6900 | 4.7100 | 4.6200 | 4.6700 | 4.6700 | 41,186,735 |
| Nov 19, 2024 | 4.6600 | 4.7400 | 4.6100 | 4.7100 | 4.7100 | 45,518,500 |
| Nov 18, 2024 | 4.7100 | 4.8500 | 4.6800 | 4.6900 | 4.6900 | 75,272,482 |
| Nov 15, 2024 | 4.6300 | 4.7000 | 4.5800 | 4.5900 | 4.5900 | 35,463,900 |
| Nov 14, 2024 | 4.7600 | 4.8000 | 4.6200 | 4.6400 | 4.6400 | 43,156,715 |
| Nov 13, 2024 | 4.7500 | 4.8500 | 4.7100 | 4.7700 | 4.7700 | 44,116,562 |
| Nov 12, 2024 | 4.9000 | 4.9300 | 4.7400 | 4.7800 | 4.7800 | 74,006,188 |
| Nov 11, 2024 | 4.9500 | 5.2200 | 4.8400 | 4.9000 | 4.9000 | 108,614,036 |
| Nov 8, 2024 | 5.0300 | 5.0900 | 4.8300 | 4.8700 | 4.8700 | 86,632,996 |
| Nov 7, 2024 | 4.8100 | 5.0700 | 4.7600 | 5.0000 | 5.0000 | 104,910,679 |
| Nov 6, 2024 | 4.8300 | 4.8800 | 4.7100 | 4.8300 | 4.8300 | 88,514,454 |
| Nov 5, 2024 | 4.6700 | 4.9200 | 4.6500 | 4.8800 | 4.8800 | 97,065,912 |
| Nov 4, 2024 | 4.7800 | 4.8200 | 4.5800 | 4.6800 | 4.6800 | 107,343,018 |
| Nov 1, 2024 | 4.5400 | 4.9500 | 4.5400 | 4.8200 | 4.8200 | 191,188,882 |
| Oct 31, 2024 | 4.2600 | 4.5400 | 4.2500 | 4.5400 | 4.5400 | 136,499,992 |
| Oct 30, 2024 | 4.1200 | 4.1700 | 4.0900 | 4.1300 | 4.1300 | 29,385,858 |
| Oct 29, 2024 | 4.2600 | 4.2900 | 4.1100 | 4.1200 | 4.1200 | 37,971,100 |
| Oct 28, 2024 | 4.1700 | 4.2700 | 4.1300 | 4.2600 | 4.2600 | 44,048,269 |
| Oct 25, 2024 | 4.0800 | 4.1800 | 4.0700 | 4.1700 | 4.1700 | 41,000,680 |
| Oct 24, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 21,447,680 |
| Oct 23, 2024 | 0.05 Dividend | |||||
| Oct 23, 2024 | 4.1000 | 4.1700 | 4.0900 | 4.1300 | 4.1300 | 36,213,354 |
| Oct 22, 2024 | 4.1400 | 4.1500 | 4.1000 | 4.1300 | 4.0800 | 34,896,774 |
| Oct 21, 2024 | 4.2000 | 4.2100 | 4.1100 | 4.1600 | 4.1096 | 50,710,653 |
| Oct 18, 2024 | 4.1500 | 4.2500 | 4.0500 | 4.1800 | 4.1294 | 73,335,942 |
| Oct 17, 2024 | 4.4600 | 4.4600 | 4.1800 | 4.2000 | 4.1492 | 115,590,169 |
| Oct 16, 2024 | 4.1900 | 4.4300 | 4.1600 | 4.4000 | 4.3467 | 134,825,022 |
| Oct 15, 2024 | 4.1500 | 4.3500 | 4.1200 | 4.1200 | 4.0701 | 93,728,165 |
| Oct 14, 2024 | 4.2000 | 4.2900 | 4.0900 | 4.2800 | 4.2282 | 90,816,001 |
| Oct 11, 2024 | 4.1400 | 4.1600 | 3.9700 | 4.0100 | 3.9615 | 48,479,274 |
| Oct 10, 2024 | 3.9900 | 4.2800 | 3.9300 | 4.1400 | 4.0899 | 85,085,886 |
| Oct 9, 2024 | 4.2300 | 4.2300 | 3.9300 | 3.9400 | 3.8923 | 69,971,633 |
| Oct 8, 2024 | 4.5700 | 4.5700 | 4.1000 | 4.2900 | 4.2381 | 98,229,747 |
| Sep 30, 2024 | 4.0200 | 4.2200 | 4.0100 | 4.1700 | 4.1195 | 86,045,960 |
| Sep 27, 2024 | 3.9200 | 3.9500 | 3.8500 | 3.9000 | 3.8528 | 33,502,350 |
| Sep 26, 2024 | 3.7200 | 3.8800 | 3.7200 | 3.8800 | 3.8330 | 33,214,961 |
| Sep 25, 2024 | 3.6700 | 3.8100 | 3.6600 | 3.7300 | 3.6848 | 32,289,621 |
| Sep 24, 2024 | 3.5700 | 3.6700 | 3.5600 | 3.6400 | 3.5959 | 24,427,881 |
| Sep 23, 2024 | 3.5500 | 3.5600 | 3.5200 | 3.5500 | 3.5070 | 10,518,845 |
| Sep 20, 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5400 | 3.4971 | 12,803,330 |
| Sep 19, 2024 | 3.4700 | 3.5400 | 3.4500 | 3.5300 | 3.4873 | 14,191,341 |
| Sep 18, 2024 | 3.4300 | 3.4700 | 3.3700 | 3.4600 | 3.4181 | 11,746,103 |
| Sep 13, 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4200 | 3.3786 | 8,643,836 |
| Sep 12, 2024 | 3.3700 | 3.4700 | 3.3700 | 3.4000 | 3.3588 | 13,893,672 |
| Sep 11, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3193 | 7,706,454 |
| Sep 10, 2024 | 3.4300 | 3.4300 | 3.3400 | 3.3900 | 3.3490 | 12,185,900 |
| Sep 9, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4100 | 3.3687 | 10,654,300 |
| Sep 6, 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4400 | 3.3984 | 10,109,861 |
| Sep 5, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4280 | 9,059,230 |
| Sep 4, 2024 | 3.4600 | 3.5000 | 3.4200 | 3.4300 | 3.3885 | 12,463,500 |
| Sep 3, 2024 | 3.5000 | 3.5300 | 3.4700 | 3.4800 | 3.4379 | 14,409,601 |
| Sep 2, 2024 | 3.5400 | 3.6800 | 3.5100 | 3.5100 | 3.4675 | 29,520,413 |
| Aug 30, 2024 | 3.4100 | 3.4900 | 3.3800 | 3.4500 | 3.4082 | 15,720,136 |
| Aug 29, 2024 | 3.4600 | 3.4700 | 3.4000 | 3.4100 | 3.3687 | 12,335,891 |
| Aug 28, 2024 | 3.4800 | 3.5100 | 3.4600 | 3.4700 | 3.4280 | 6,869,860 |
| Aug 27, 2024 | 3.5000 | 3.5200 | 3.4400 | 3.4800 | 3.4379 | 11,836,800 |
| Aug 26, 2024 | 3.4600 | 3.5500 | 3.4600 | 3.5100 | 3.4675 | 18,361,431 |
| Aug 23, 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4500 | 3.4082 | 9,841,830 |
| Aug 22, 2024 | 3.4600 | 3.4800 | 3.4200 | 3.4300 | 3.3885 | 6,410,800 |
| Aug 21, 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4500 | 3.4082 | 8,314,430 |
| Aug 20, 2024 | 3.5700 | 3.5700 | 3.4800 | 3.4900 | 3.4477 | 10,026,360 |
| Aug 19, 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5600 | 3.5169 | 6,691,701 |
| Aug 16, 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5600 | 3.5169 | 6,927,300 |
| Aug 15, 2024 | 3.5500 | 3.6200 | 3.5400 | 3.5900 | 3.5465 | 10,373,500 |
| Aug 14, 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5600 | 3.5169 | 8,073,040 |
| Aug 13, 2024 | 3.5700 | 3.6000 | 3.5300 | 3.5800 | 3.5367 | 7,684,560 |
| Aug 12, 2024 | 3.6100 | 3.6100 | 3.5400 | 3.5600 | 3.5169 | 6,524,700 |
| Aug 9, 2024 | 3.5900 | 3.6400 | 3.5800 | 3.5900 | 3.5465 | 9,406,604 |
| Aug 8, 2024 | 3.5700 | 3.5900 | 3.5400 | 3.5800 | 3.5367 | 7,213,650 |
| Aug 7, 2024 | 3.5800 | 3.6100 | 3.5500 | 3.5700 | 3.5268 | 11,465,400 |
| Aug 6, 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5900 | 3.5465 | 10,190,100 |
| Aug 5, 2024 | 3.5500 | 3.6200 | 3.5400 | 3.5400 | 3.4971 | 11,395,270 |
| Aug 2, 2024 | 3.5900 | 3.6200 | 3.5600 | 3.5800 | 3.5367 | 8,032,300 |
| Aug 1, 2024 | 3.6100 | 3.6400 | 3.5700 | 3.5800 | 3.5367 | 8,900,860 |
| Jul 31, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6100 | 3.5663 | 16,095,350 |
| Jul 30, 2024 | 3.4600 | 3.5100 | 3.4500 | 3.4900 | 3.4477 | 10,764,500 |
| Jul 29, 2024 | 3.4300 | 3.4800 | 3.4000 | 3.4600 | 3.4181 | 10,170,488 |
| Jul 26, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.3885 | 8,617,260 |
| Jul 25, 2024 | 3.3800 | 3.4300 | 3.3600 | 3.4000 | 3.3588 | 8,837,040 |
| Jul 24, 2024 | 3.3900 | 3.4100 | 3.3500 | 3.3600 | 3.3193 | 9,035,240 |
| Jul 23, 2024 | 3.4100 | 3.4400 | 3.3800 | 3.3800 | 3.3391 | 8,659,300 |
| Jul 22, 2024 | 3.4400 | 3.4500 | 3.3800 | 3.4100 | 3.3687 | 9,506,809 |
| Jul 19, 2024 | 0.15 Dividend | |||||
| Jul 19, 2024 | 3.4700 | 3.4800 | 3.4300 | 3.4400 | 3.3984 | 13,101,737 |
| Jul 18, 2024 | 3.6200 | 3.6200 | 3.5500 | 3.6000 | 3.4082 | 12,545,800 |
| Jul 17, 2024 | 3.5600 | 3.6100 | 3.5500 | 3.6000 | 3.4082 | 12,370,600 |
| Jul 16, 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5600 | 3.3704 | 8,113,480 |
| Jul 15, 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5600 | 3.3704 | 9,213,150 |
| Jul 12, 2024 | 3.6000 | 3.6300 | 3.5800 | 3.5800 | 3.3893 | 8,560,400 |
| Jul 11, 2024 | 3.5900 | 3.6000 | 3.5500 | 3.6000 | 3.4082 | 12,881,000 |
| Jul 10, 2024 | 3.5300 | 3.5400 | 3.4700 | 3.4900 | 3.3041 | 11,744,700 |
| Jul 9, 2024 | 3.4800 | 3.5600 | 3.4400 | 3.5500 | 3.3609 | 13,824,860 |
| Jul 8, 2024 | 3.6000 | 3.6000 | 3.4700 | 3.4900 | 3.3041 | 18,652,800 |
| Jul 5, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4272 | - |
| Jul 4, 2024 | 3.7100 | 3.7200 | 3.6000 | 3.6200 | 3.4272 | 15,959,083 |
| Jul 3, 2024 | 3.7000 | 3.7300 | 3.6900 | 3.7100 | 3.5124 | 7,681,770 |
| Jul 2, 2024 | 3.7100 | 3.7300 | 3.6900 | 3.7100 | 3.5124 | 10,751,670 |
| Jul 1, 2024 | 3.6200 | 3.7200 | 3.6200 | 3.7000 | 3.5029 | 13,532,433 |
| Jun 28, 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6300 | 3.4366 | 15,364,400 |
| Jun 27, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6200 | 3.4272 | 12,729,000 |
| Jun 26, 2024 | 3.6400 | 3.6900 | 3.6000 | 3.6800 | 3.4840 | 11,785,916 |
| Jun 25, 2024 | 3.6200 | 3.6700 | 3.6100 | 3.6300 | 3.4366 | 10,146,000 |
| Jun 24, 2024 | 3.6600 | 3.6900 | 3.6100 | 3.6200 | 3.4272 | 11,495,800 |
| Jun 21, 2024 | 3.6600 | 3.7100 | 3.6600 | 3.7000 | 3.5029 | 9,497,500 |
| Jun 20, 2024 | 3.7700 | 3.7700 | 3.6600 | 3.6600 | 3.4650 | 17,396,488 |
| Jun 19, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7600 | 3.5597 | 11,830,400 |
| Jun 18, 2024 | 3.7300 | 3.7900 | 3.7300 | 3.7700 | 3.5692 | 14,315,210 |
| Jun 17, 2024 | 3.7500 | 3.7900 | 3.7300 | 3.7300 | 3.5313 | 10,448,700 |
| Jun 14, 2024 | 3.7400 | 3.7800 | 3.7200 | 3.7800 | 3.5786 | 12,602,600 |
| Jun 13, 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7500 | 3.5502 | 12,512,700 |
| Jun 12, 2024 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.5881 | 8,389,800 |
| Jun 11, 2024 | 3.7800 | 3.8000 | 3.7400 | 3.7900 | 3.5881 | 12,664,600 |
| Jun 7, 2024 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.5976 | 13,237,470 |
| Jun 6, 2024 | 3.8200 | 3.8500 | 3.7300 | 3.7600 | 3.5597 | 20,369,154 |
| Jun 5, 2024 | 3.8800 | 3.8900 | 3.8100 | 3.8200 | 3.6165 | 11,504,150 |
| Jun 4, 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8800 | 3.6733 | 14,096,500 |
| Jun 3, 2024 | 3.9000 | 3.9200 | 3.8100 | 3.8300 | 3.6260 | 23,075,700 |
| May 31, 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.7112 | 11,908,503 |
| May 30, 2024 | 3.9400 | 3.9600 | 3.9000 | 3.9200 | 3.7112 | 16,129,277 |
| May 29, 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9400 | 3.7301 | 16,088,360 |
| May 28, 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.7396 | 21,516,389 |
| May 27, 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0200 | 3.8059 | 19,544,408 |
| May 24, 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0100 | 3.7964 | 18,995,123 |
| May 23, 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0200 | 3.8059 | 36,495,400 |
| May 22, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1300 | 3.9100 | 26,476,500 |
| May 21, 2024 | 4.1700 | 4.1800 | 4.1100 | 4.1400 | 3.9195 | 22,446,038 |
| May 20, 2024 | 4.2200 | 4.2200 | 4.1600 | 4.1800 | 3.9573 | 27,600,165 |
| May 17, 2024 | 4.1600 | 4.2100 | 4.1300 | 4.2100 | 3.9857 | 30,803,274 |
| May 16, 2024 | 4.1200 | 4.1900 | 4.1100 | 4.1600 | 3.9384 | 26,289,804 |
| May 15, 2024 | 4.1200 | 4.1600 | 4.1000 | 4.1200 | 3.9005 | 22,067,224 |