Shanghai - Delayed Quote CNY
Zhejiang CONBA Pharmaceutical Co.,Ltd. (600572.SS)
4.4100
+0.0100
+(0.23%)
At close: 3:00:04 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 | 4.4100 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 31,610,999 |
| May 14, 2025 | 4.4000 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 23,566,483 |
| May 13, 2025 | 4.4100 | 4.4300 | 4.3900 | 4.4000 | 4.4000 | 24,334,900 |
| May 12, 2025 | 4.4000 | 4.4100 | 4.3700 | 4.4100 | 4.4100 | 19,681,070 |
| May 9, 2025 | 4.4000 | 4.4200 | 4.3900 | 4.4000 | 4.4000 | 20,926,100 |
| May 8, 2025 | 4.4200 | 4.4200 | 4.3900 | 4.4000 | 4.4000 | 23,419,804 |
| May 7, 2025 | 4.4200 | 4.4500 | 4.4000 | 4.4200 | 4.4200 | 28,823,715 |
| May 6, 2025 | 4.3900 | 4.4100 | 4.3800 | 4.4100 | 4.4100 | 23,666,092 |
| Apr 30, 2025 | 4.4600 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 29,935,692 |
| Apr 29, 2025 | 4.5000 | 4.5200 | 4.4200 | 4.4500 | 4.4500 | 28,674,200 |
| Apr 28, 2025 | 4.5100 | 4.5800 | 4.4900 | 4.5600 | 4.5600 | 25,879,417 |
| Apr 25, 2025 | 4.5000 | 4.5500 | 4.4800 | 4.5100 | 4.5100 | 23,041,375 |
| Apr 24, 2025 | 4.4200 | 4.4600 | 4.3900 | 4.4500 | 4.4500 | 18,564,261 |
| Apr 23, 2025 | 4.4400 | 4.4700 | 4.4000 | 4.4000 | 4.4000 | 20,174,995 |
| Apr 22, 2025 | 4.3800 | 4.4600 | 4.3700 | 4.4500 | 4.4500 | 24,127,381 |
| Apr 21, 2025 | 4.3800 | 4.4100 | 4.3700 | 4.3900 | 4.3900 | 16,249,975 |
| Apr 18, 2025 | 4.3900 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 15,536,827 |
| Apr 17, 2025 | 4.3700 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 12,301,069 |
| Apr 16, 2025 | 4.4000 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 16,229,376 |
| Apr 15, 2025 | 4.4000 | 4.4400 | 4.3800 | 4.4100 | 4.4100 | 15,283,730 |
| Apr 14, 2025 | 4.4000 | 4.4300 | 4.3700 | 4.4100 | 4.4100 | 23,650,389 |
| Apr 11, 2025 | 4.3600 | 4.4100 | 4.3500 | 4.3700 | 4.3700 | 20,741,056 |
| Apr 10, 2025 | 4.4000 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 30,494,647 |
| Apr 9, 2025 | 4.3100 | 4.4000 | 4.1900 | 4.3700 | 4.3700 | 39,553,035 |
| Apr 8, 2025 | 4.2200 | 4.4000 | 4.2200 | 4.3700 | 4.3700 | 45,534,767 |
| Apr 7, 2025 | 4.5200 | 4.5300 | 4.1600 | 4.2100 | 4.2100 | 61,445,891 |
| Apr 3, 2025 | 4.5600 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 21,032,686 |
| Apr 2, 2025 | 4.6300 | 4.6400 | 4.5700 | 4.5900 | 4.5900 | 19,804,600 |
| Apr 1, 2025 | 4.4800 | 4.6400 | 4.4700 | 4.6000 | 4.6000 | 41,721,176 |
| Mar 31, 2025 | 4.5600 | 4.6000 | 4.4500 | 4.4800 | 4.4800 | 31,687,100 |
| Mar 28, 2025 | 4.5600 | 4.6300 | 4.5500 | 4.5800 | 4.5800 | 33,754,634 |
| Mar 27, 2025 | 4.5600 | 4.5700 | 4.5200 | 4.5500 | 4.5500 | 21,771,452 |
| Mar 26, 2025 | 4.5600 | 4.5900 | 4.5400 | 4.5700 | 4.5700 | 22,189,738 |
| Mar 25, 2025 | 4.5500 | 4.5900 | 4.5100 | 4.5700 | 4.5700 | 30,041,112 |
| Mar 24, 2025 | 4.4700 | 4.5500 | 4.4700 | 4.5500 | 4.5500 | 40,074,905 |
| Mar 21, 2025 | 4.5500 | 4.5900 | 4.4600 | 4.4900 | 4.4900 | 46,278,651 |
| Mar 20, 2025 | 4.4600 | 4.4900 | 4.4500 | 4.4700 | 4.4700 | 19,377,032 |
| Mar 19, 2025 | 4.4700 | 4.4800 | 4.4500 | 4.4600 | 4.4600 | 14,203,711 |
| Mar 18, 2025 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.4700 | 18,084,135 |
| Mar 17, 2025 | 4.4800 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 26,705,281 |
| Mar 14, 2025 | 4.4000 | 4.4800 | 4.3900 | 4.4700 | 4.4700 | 34,868,918 |
| Mar 13, 2025 | 4.4100 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 16,844,222 |
| Mar 12, 2025 | 4.4200 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 16,503,085 |
| Mar 11, 2025 | 4.3800 | 4.4200 | 4.3600 | 4.4200 | 4.4200 | 19,944,042 |
| Mar 10, 2025 | 4.3800 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 22,391,360 |
| Mar 7, 2025 | 4.3900 | 4.4000 | 4.3600 | 4.3700 | 4.3700 | 20,974,412 |
| Mar 6, 2025 | 4.3900 | 4.4000 | 4.3700 | 4.4000 | 4.4000 | 22,360,593 |
| Mar 5, 2025 | 4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 18,220,128 |
| Mar 4, 2025 | 4.3900 | 4.4100 | 4.3700 | 4.4000 | 4.4000 | 14,144,237 |
| Mar 3, 2025 | 4.4000 | 4.4500 | 4.3800 | 4.3900 | 4.3900 | 24,762,597 |
| Feb 28, 2025 | 4.4400 | 4.4600 | 4.3800 | 4.4000 | 4.4000 | 26,812,577 |
| Feb 27, 2025 | 4.4300 | 4.4600 | 4.4000 | 4.4500 | 4.4500 | 28,114,175 |
| Feb 26, 2025 | 4.3900 | 4.4400 | 4.3800 | 4.4300 | 4.4300 | 20,639,760 |
| Feb 25, 2025 | 4.4300 | 4.4300 | 4.3800 | 4.3900 | 4.3900 | 26,185,430 |
| Feb 24, 2025 | 4.4300 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 24,973,720 |
| Feb 21, 2025 | 4.4500 | 4.4700 | 4.4000 | 4.4400 | 4.4400 | 26,510,173 |
| Feb 20, 2025 | 4.4300 | 4.4800 | 4.4200 | 4.4500 | 4.4500 | 23,731,930 |
| Feb 19, 2025 | 4.4700 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | 28,278,425 |
| Feb 18, 2025 | 4.5600 | 4.5700 | 4.4400 | 4.4800 | 4.4800 | 33,523,663 |
| Feb 17, 2025 | 4.5500 | 4.6000 | 4.5300 | 4.5700 | 4.5700 | 32,848,030 |
| Feb 14, 2025 | 4.5000 | 4.5500 | 4.4900 | 4.5500 | 4.5500 | 26,181,504 |
| Feb 13, 2025 | 4.5100 | 4.5400 | 4.4900 | 4.5000 | 4.5000 | 19,349,981 |
| Feb 12, 2025 | 4.5200 | 4.5400 | 4.4800 | 4.5200 | 4.5200 | 19,044,165 |
| Feb 11, 2025 | 4.5500 | 4.5600 | 4.4900 | 4.5400 | 4.5400 | 19,880,620 |
| Feb 10, 2025 | 4.5400 | 4.5800 | 4.5400 | 4.5600 | 4.5600 | 23,966,958 |
| Feb 7, 2025 | 4.5100 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 27,562,015 |
| Feb 6, 2025 | 4.5000 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 21,949,138 |
| Feb 5, 2025 | 4.5600 | 4.5800 | 4.4800 | 4.5100 | 4.5100 | 18,709,147 |
| Jan 27, 2025 | 4.4900 | 4.6000 | 4.4900 | 4.5400 | 4.5400 | 23,577,558 |
| Jan 24, 2025 | 4.4200 | 4.4900 | 4.3900 | 4.4900 | 4.4900 | 24,665,497 |
| Jan 23, 2025 | 4.4300 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 19,581,035 |
| Jan 22, 2025 | 4.4000 | 4.4300 | 4.3700 | 4.4100 | 4.4100 | 14,799,842 |
| Jan 21, 2025 | 4.4500 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 13,349,350 |
| Jan 20, 2025 | 4.4400 | 4.4900 | 4.4200 | 4.4300 | 4.4300 | 19,450,200 |
| Jan 17, 2025 | 4.3800 | 4.4500 | 4.3500 | 4.4200 | 4.4200 | 23,380,497 |
| Jan 16, 2025 | 4.3900 | 4.4500 | 4.3600 | 4.3800 | 4.3800 | 24,015,505 |
| Jan 15, 2025 | 4.4000 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 19,800,700 |
| Jan 14, 2025 | 4.3300 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 28,440,376 |
| Jan 13, 2025 | 4.3400 | 4.3600 | 4.3000 | 4.3300 | 4.3300 | 18,800,726 |
| Jan 10, 2025 | 4.4500 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 23,075,600 |
| Jan 9, 2025 | 4.5000 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 24,107,477 |
| Jan 8, 2025 | 4.5500 | 4.5800 | 4.4500 | 4.5000 | 4.5000 | 31,206,510 |
| Jan 7, 2025 | 4.6400 | 4.6400 | 4.4900 | 4.5600 | 4.5600 | 37,894,300 |
| Jan 6, 2025 | 4.5200 | 4.6700 | 4.5200 | 4.6300 | 4.6300 | 41,556,936 |
| Jan 3, 2025 | 4.5500 | 4.6300 | 4.4900 | 4.5100 | 4.5100 | 30,428,714 |
| Jan 2, 2025 | 4.6600 | 4.6900 | 4.5200 | 4.5500 | 4.5500 | 30,610,200 |
| Dec 31, 2024 | 4.7300 | 4.7500 | 4.6500 | 4.6600 | 4.6600 | 35,399,089 |
| Dec 30, 2024 | 4.7500 | 4.7700 | 4.7000 | 4.7300 | 4.7300 | 19,230,250 |
| Dec 27, 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7600 | 4.7600 | 30,070,480 |
| Dec 26, 2024 | 4.7100 | 4.7300 | 4.6700 | 4.6800 | 4.6800 | 19,405,371 |
| Dec 25, 2024 | 4.7500 | 4.7600 | 4.6700 | 4.7200 | 4.7200 | 21,434,325 |
| Dec 24, 2024 | 4.6700 | 4.7400 | 4.6700 | 4.7300 | 4.7300 | 19,831,417 |
| Dec 23, 2024 | 4.7700 | 4.7800 | 4.6700 | 4.6800 | 4.6800 | 35,795,640 |
| Dec 20, 2024 | 4.7600 | 4.8100 | 4.7400 | 4.7800 | 4.7800 | 24,967,590 |
| Dec 19, 2024 | 4.7300 | 4.7800 | 4.6600 | 4.7800 | 4.7800 | 28,904,025 |
| Dec 18, 2024 | 4.7700 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 25,138,350 |
| Dec 17, 2024 | 4.8300 | 4.8300 | 4.7300 | 4.7800 | 4.7800 | 32,503,250 |
| Dec 16, 2024 | 4.8000 | 4.8700 | 4.7900 | 4.8400 | 4.8400 | 35,961,476 |
| Dec 13, 2024 | 4.9100 | 4.9400 | 4.7900 | 4.8100 | 4.8100 | 51,135,387 |
| Dec 12, 2024 | 4.8800 | 4.9700 | 4.8400 | 4.9400 | 4.9400 | 55,116,383 |
| Dec 11, 2024 | 4.8100 | 4.8800 | 4.8000 | 4.8700 | 4.8700 | 36,189,612 |
| Dec 10, 2024 | 4.9500 | 4.9800 | 4.8100 | 4.8300 | 4.8300 | 47,321,353 |
| Dec 9, 2024 | 4.8800 | 4.9500 | 4.8200 | 4.8500 | 4.8500 | 50,391,147 |
| Dec 6, 2024 | 4.7500 | 4.8400 | 4.7400 | 4.8400 | 4.8400 | 50,078,673 |
| Dec 5, 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7400 | 4.7400 | 23,681,774 |
| Dec 4, 2024 | 4.8100 | 4.8200 | 4.7200 | 4.7400 | 4.7400 | 32,269,852 |
| Dec 3, 2024 | 4.8000 | 4.8300 | 4.7600 | 4.8200 | 4.8200 | 33,326,182 |
| Dec 2, 2024 | 4.7500 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 39,277,533 |
| Nov 29, 2024 | 4.7200 | 4.7700 | 4.6800 | 4.7500 | 4.7500 | 30,065,217 |
| Nov 28, 2024 | 4.7000 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 26,569,951 |
| Nov 27, 2024 | 4.6500 | 4.7000 | 4.5600 | 4.7000 | 4.7000 | 30,117,023 |
| Nov 26, 2024 | 4.6000 | 4.6900 | 4.6000 | 4.6200 | 4.6200 | 23,056,225 |
| Nov 25, 2024 | 4.6000 | 4.6600 | 4.5600 | 4.6100 | 4.6100 | 27,465,959 |
| Nov 22, 2024 | 4.7700 | 4.7900 | 4.5800 | 4.5900 | 4.5900 | 38,221,169 |
| Nov 21, 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7700 | 4.7700 | 24,704,093 |
| Nov 20, 2024 | 4.7100 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 34,319,260 |
| Nov 19, 2024 | 4.6800 | 4.7300 | 4.6400 | 4.7300 | 4.7300 | 28,712,595 |
| Nov 18, 2024 | 4.7100 | 4.7600 | 4.6600 | 4.6800 | 4.6800 | 36,306,000 |
| Nov 15, 2024 | 4.7600 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 35,175,100 |
| Nov 14, 2024 | 4.8800 | 4.8800 | 4.7600 | 4.7800 | 4.7800 | 37,824,490 |
| Nov 13, 2024 | 4.9100 | 4.9600 | 4.8300 | 4.9000 | 4.9000 | 45,288,162 |
| Nov 12, 2024 | 4.8900 | 5.0300 | 4.8900 | 4.9400 | 4.9400 | 70,583,233 |
| Nov 11, 2024 | 4.9200 | 4.9300 | 4.8200 | 4.9000 | 4.9000 | 40,274,786 |
| Nov 8, 2024 | 4.9800 | 5.0400 | 4.8700 | 4.9000 | 4.9000 | 56,630,608 |
| Nov 7, 2024 | 4.7800 | 4.9700 | 4.7600 | 4.9600 | 4.9600 | 69,599,141 |
| Nov 6, 2024 | 4.8600 | 4.8700 | 4.7900 | 4.8000 | 4.8000 | 58,985,672 |
| Nov 5, 2024 | 4.8300 | 4.8700 | 4.7800 | 4.8600 | 4.8600 | 49,000,584 |
| Nov 4, 2024 | 4.7600 | 4.8300 | 4.7400 | 4.8300 | 4.8300 | 37,265,375 |
| Nov 1, 2024 | 4.7400 | 4.7800 | 4.6800 | 4.7400 | 4.7400 | 40,938,688 |
| Oct 31, 2024 | 4.7300 | 4.8000 | 4.6800 | 4.7500 | 4.7500 | 39,519,950 |
| Oct 30, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7200 | 4.7200 | 42,122,625 |
| Oct 29, 2024 | 4.8300 | 4.8500 | 4.6600 | 4.6900 | 4.6900 | 43,263,645 |
| Oct 28, 2024 | 4.7000 | 4.8200 | 4.6600 | 4.8200 | 4.8200 | 45,681,960 |
| Oct 25, 2024 | 4.6200 | 4.6900 | 4.6200 | 4.6900 | 4.6900 | 33,086,575 |
| Oct 24, 2024 | 4.6400 | 4.7000 | 4.6100 | 4.6400 | 4.6400 | 32,275,333 |
| Oct 23, 2024 | 4.6200 | 4.6700 | 4.5900 | 4.6600 | 4.6600 | 42,791,425 |
| Oct 22, 2024 | 4.5800 | 4.6700 | 4.5700 | 4.6300 | 4.6300 | 44,110,440 |
| Oct 21, 2024 | 4.5900 | 4.6200 | 4.5100 | 4.5700 | 4.5700 | 49,258,656 |
| Oct 18, 2024 | 4.4900 | 4.6500 | 4.4500 | 4.5800 | 4.5800 | 61,175,751 |
| Oct 17, 2024 | 4.5000 | 4.5400 | 4.4500 | 4.4600 | 4.4600 | 35,252,091 |
| Oct 16, 2024 | 4.4600 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 31,593,041 |
| Oct 15, 2024 | 4.5700 | 4.6100 | 4.4900 | 4.4900 | 4.4900 | 34,507,330 |
| Oct 14, 2024 | 4.5500 | 4.5900 | 4.4300 | 4.5800 | 4.5800 | 43,955,643 |
| Oct 11, 2024 | 4.7300 | 4.7400 | 4.5100 | 4.5500 | 4.5500 | 42,501,234 |
| Oct 10, 2024 | 4.7100 | 4.8800 | 4.6800 | 4.7300 | 4.7300 | 57,125,054 |
| Oct 9, 2024 | 5.0100 | 5.0300 | 4.6700 | 4.7000 | 4.7000 | 82,843,269 |
| Oct 8, 2024 | 5.3900 | 5.4100 | 4.9600 | 5.1100 | 5.1100 | 114,604,656 |
| Sep 30, 2024 | 4.7200 | 4.9800 | 4.6700 | 4.9200 | 4.9200 | 93,751,507 |
| Sep 27, 2024 | 4.4600 | 4.5900 | 4.4500 | 4.5700 | 4.5700 | 40,484,622 |
| Sep 26, 2024 | 4.2400 | 4.4000 | 4.2300 | 4.3900 | 4.3900 | 43,765,975 |
| Sep 25, 2024 | 4.2300 | 4.3600 | 4.2200 | 4.2500 | 4.2500 | 42,268,780 |
| Sep 24, 2024 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 37,164,101 |
| Sep 23, 2024 | 4.0300 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 12,368,351 |
| Sep 20, 2024 | 4.0400 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 15,216,770 |
| Sep 19, 2024 | 3.9900 | 4.0900 | 3.9600 | 4.0500 | 4.0500 | 21,101,792 |
| Sep 18, 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9700 | 3.9700 | 15,772,797 |
| Sep 13, 2024 | 4.0100 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 14,923,502 |
| Sep 12, 2024 | 4.0100 | 4.0600 | 4.0000 | 4.0100 | 4.0100 | 14,394,702 |
| Sep 11, 2024 | 4.0100 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 14,464,021 |
| Sep 10, 2024 | 4.1000 | 4.1100 | 3.9600 | 4.0400 | 4.0400 | 32,367,762 |
| Sep 9, 2024 | 4.1100 | 4.1400 | 4.0700 | 4.0900 | 4.0900 | 15,090,850 |
| Sep 6, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 17,561,000 |
| Sep 5, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 13,540,615 |
| Sep 4, 2024 | 4.1300 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 16,061,250 |
| Sep 3, 2024 | 4.1100 | 4.1900 | 4.0900 | 4.1300 | 4.1300 | 20,691,001 |
| Sep 2, 2024 | 4.2100 | 4.2400 | 4.1100 | 4.1200 | 4.1200 | 21,310,010 |
| Aug 30, 2024 | 4.1800 | 4.2800 | 4.1400 | 4.2100 | 4.2100 | 26,669,560 |
| Aug 29, 2024 | 4.1000 | 4.2000 | 4.0900 | 4.1800 | 4.1800 | 21,824,498 |
| Aug 28, 2024 | 4.1000 | 4.1500 | 4.0600 | 4.1100 | 4.1100 | 21,242,670 |
| Aug 27, 2024 | 4.1100 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 20,923,666 |
| Aug 26, 2024 | 4.1500 | 4.1600 | 4.0700 | 4.1200 | 4.1200 | 27,040,023 |
| Aug 23, 2024 | 4.1800 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 18,220,500 |
| Aug 22, 2024 | 4.2100 | 4.2700 | 4.1700 | 4.1800 | 4.1800 | 16,076,300 |
| Aug 21, 2024 | 4.2600 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 14,459,300 |
| Aug 20, 2024 | 4.3400 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 21,062,580 |
| Aug 19, 2024 | 4.3600 | 4.4100 | 4.3300 | 4.3400 | 4.3400 | 20,554,659 |
| Aug 16, 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 20,737,499 |
| Aug 15, 2024 | 4.3700 | 4.4200 | 4.3300 | 4.3700 | 4.3700 | 21,581,056 |
| Aug 14, 2024 | 4.4700 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | 27,928,660 |
| Aug 13, 2024 | 4.4500 | 4.4700 | 4.4300 | 4.4700 | 4.4700 | 22,504,917 |
| Aug 12, 2024 | 4.4000 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 33,889,145 |
| Aug 9, 2024 | 4.4500 | 4.5100 | 4.3900 | 4.4000 | 4.4000 | 23,252,680 |
| Aug 8, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4500 | 4.4500 | 25,674,084 |
| Aug 7, 2024 | 4.3900 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 21,375,153 |
| Aug 6, 2024 | 4.3500 | 4.4000 | 4.3200 | 4.3900 | 4.3900 | 26,694,914 |
| Aug 5, 2024 | 4.3200 | 4.4400 | 4.3000 | 4.3200 | 4.3200 | 35,309,235 |
| Aug 2, 2024 | 4.3000 | 4.4000 | 4.2800 | 4.3400 | 4.3400 | 33,158,505 |
| Aug 1, 2024 | 4.3100 | 4.3800 | 4.2800 | 4.3200 | 4.3200 | 27,272,576 |
| Jul 31, 2024 | 4.1400 | 4.3200 | 4.1300 | 4.3100 | 4.3100 | 42,554,750 |
| Jul 30, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1300 | 4.1300 | 17,995,450 |
| Jul 29, 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 26,071,710 |
| Jul 26, 2024 | 4.1800 | 4.2100 | 4.1500 | 4.1800 | 4.1800 | 19,187,875 |
| Jul 25, 2024 | 4.1100 | 4.1800 | 4.0900 | 4.1600 | 4.1600 | 16,209,410 |
| Jul 24, 2024 | 4.1400 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 22,232,700 |
| Jul 23, 2024 | 4.2800 | 4.3000 | 4.1500 | 4.1500 | 4.1500 | 32,215,405 |
| Jul 22, 2024 | 4.2500 | 4.3100 | 4.2100 | 4.2800 | 4.2800 | 21,572,117 |
| Jul 19, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.2500 | 4.2500 | 23,779,833 |
| Jul 18, 2024 | 4.1800 | 4.2900 | 4.1600 | 4.2800 | 4.2800 | 36,009,649 |
| Jul 17, 2024 | 4.1400 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 34,024,524 |
| Jul 16, 2024 | 4.2600 | 4.2700 | 4.1300 | 4.1500 | 4.1500 | 66,144,543 |
| Jul 15, 2024 | 4.4500 | 4.4500 | 4.2500 | 4.2600 | 4.2600 | 70,063,312 |
| Jul 12, 2024 | 4.5100 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 22,411,206 |
| Jul 11, 2024 | 4.5000 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 25,713,108 |
| Jul 10, 2024 | 4.4500 | 4.5200 | 4.4100 | 4.4300 | 4.4300 | 19,724,800 |
| Jul 9, 2024 | 4.3800 | 4.4800 | 4.3600 | 4.4600 | 4.4600 | 25,410,515 |
| Jul 8, 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3900 | 4.3900 | 23,489,850 |
| Jul 5, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jul 4, 2024 | 4.4800 | 4.4900 | 4.3400 | 4.3900 | 4.3900 | 30,081,303 |
| Jul 3, 2024 | 4.5200 | 4.5400 | 4.4600 | 4.4700 | 4.4700 | 18,900,900 |
| Jul 2, 2024 | 4.5700 | 4.6100 | 4.5100 | 4.5300 | 4.5300 | 29,207,474 |
| Jul 1, 2024 | 4.4500 | 4.6000 | 4.4500 | 4.5900 | 4.5900 | 39,907,371 |
| Jun 28, 2024 | 4.4600 | 4.5100 | 4.4400 | 4.4700 | 4.4700 | 34,592,420 |
| Jun 27, 2024 | 4.6200 | 4.6200 | 4.4400 | 4.4500 | 4.4500 | 48,941,700 |
| Jun 26, 2024 | 4.6100 | 4.6300 | 4.5100 | 4.6100 | 4.6100 | 43,593,701 |
| Jun 25, 2024 | 4.6700 | 4.6900 | 4.5900 | 4.6200 | 4.6200 | 26,499,752 |
| Jun 24, 2024 | 4.8600 | 4.8600 | 4.6500 | 4.6600 | 4.6600 | 39,319,428 |
| Jun 21, 2024 | 4.8800 | 5.0100 | 4.8300 | 4.8600 | 4.8600 | 30,104,110 |
| Jun 20, 2024 | 5.1000 | 5.1400 | 4.8600 | 4.8800 | 4.8800 | 55,325,577 |
| Jun 19, 2024 | 5.2100 | 5.2300 | 5.0800 | 5.0900 | 5.0900 | 27,803,619 |
| Jun 18, 2024 | 5.1400 | 5.2900 | 5.0900 | 5.1900 | 5.1900 | 35,290,588 |
| Jun 17, 2024 | 5.1200 | 5.2600 | 5.1100 | 5.1200 | 5.1200 | 28,025,631 |
| Jun 14, 2024 | 5.2000 | 5.2200 | 5.1400 | 5.1600 | 5.1600 | 29,105,011 |
| Jun 13, 2024 | 5.3800 | 5.3800 | 5.1500 | 5.2000 | 5.2000 | 39,700,150 |
| Jun 12, 2024 | 5.3900 | 5.4700 | 5.3100 | 5.3700 | 5.3700 | 34,444,653 |
| Jun 11, 2024 | 5.4100 | 5.4900 | 5.3800 | 5.4300 | 5.4300 | 36,152,876 |
| Jun 7, 2024 | 5.3700 | 5.5400 | 5.3700 | 5.4300 | 5.4300 | 44,952,193 |
| Jun 6, 2024 | 5.3000 | 5.4700 | 5.2800 | 5.3600 | 5.3600 | 47,623,141 |
| Jun 5, 2024 | 5.3600 | 5.4400 | 5.2900 | 5.3000 | 5.3000 | 44,329,986 |
| Jun 4, 2024 | 5.2200 | 5.3900 | 5.1900 | 5.3800 | 5.3800 | 62,242,271 |
| Jun 3, 2024 | 4.9900 | 5.2800 | 4.9800 | 5.2100 | 5.2100 | 72,441,581 |
| May 31, 2024 | 0.2 Dividend | |||||
| May 31, 2024 | 5.0600 | 5.1000 | 4.9400 | 5.0100 | 5.0100 | 27,696,083 |
| May 30, 2024 | 5.2300 | 5.2400 | 5.1600 | 5.1900 | 4.9900 | 25,056,586 |
| May 29, 2024 | 5.2200 | 5.2500 | 5.1400 | 5.2300 | 5.0285 | 27,159,687 |
| May 28, 2024 | 5.2900 | 5.2900 | 5.2000 | 5.2200 | 5.0188 | 16,922,750 |
| May 27, 2024 | 5.2800 | 5.3100 | 5.1800 | 5.2900 | 5.0861 | 28,635,700 |
| May 24, 2024 | 5.1100 | 5.2800 | 5.1000 | 5.2200 | 5.0188 | 36,433,103 |
| May 23, 2024 | 5.1800 | 5.2000 | 5.0900 | 5.1100 | 4.9131 | 28,431,667 |
| May 22, 2024 | 5.2600 | 5.3000 | 5.1700 | 5.2100 | 5.0092 | 33,364,300 |
| May 21, 2024 | 5.3000 | 5.3400 | 5.2600 | 5.2800 | 5.0765 | 20,713,106 |
| May 20, 2024 | 5.2900 | 5.3500 | 5.2700 | 5.3200 | 5.1150 | 29,199,524 |
| May 17, 2024 | 5.3300 | 5.3700 | 5.2300 | 5.2900 | 5.0861 | 36,608,475 |
| May 16, 2024 | 5.3700 | 5.4500 | 5.3200 | 5.3300 | 5.1246 | 36,950,511 |
| May 15, 2024 | 5.4500 | 5.4800 | 5.3700 | 5.3900 | 5.1823 | 51,428,829 |