Shanghai - Delayed Quote CNY
Zhejiang Meilun Elevator Co., Ltd. (603321.SS)
8.07
+0.03
+(0.37%)
At close: June 5 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.09 | 8.19 | 7.96 | 8.07 | 8.07 | 6,255,726 |
| Jun 4, 2025 | 7.93 | 8.04 | 7.89 | 8.04 | 8.04 | 5,131,200 |
| Jun 3, 2025 | 7.83 | 7.93 | 7.71 | 7.93 | 7.93 | 5,557,828 |
| May 30, 2025 | 8.03 | 8.09 | 7.79 | 7.82 | 7.82 | 8,129,500 |
| May 29, 2025 | 7.97 | 8.14 | 7.90 | 8.09 | 8.09 | 9,954,222 |
| May 28, 2025 | 8.00 | 8.08 | 7.90 | 8.02 | 8.02 | 10,559,200 |
| May 27, 2025 | 8.00 | 8.12 | 7.87 | 8.03 | 8.03 | 13,147,900 |
| May 26, 2025 | 7.88 | 8.18 | 7.77 | 8.00 | 8.00 | 17,329,194 |
| May 23, 2025 | 8.14 | 8.31 | 7.84 | 7.89 | 7.89 | 32,720,994 |
| May 22, 2025 | 8.86 | 9.33 | 8.55 | 8.59 | 8.59 | 48,924,747 |
| May 21, 2025 | 7.73 | 8.48 | 7.66 | 8.48 | 8.48 | 13,753,300 |
| May 20, 2025 | 7.56 | 7.72 | 7.51 | 7.71 | 7.71 | 4,056,600 |
| May 19, 2025 | 7.52 | 7.58 | 7.48 | 7.56 | 7.56 | 2,838,600 |
| May 16, 2025 | 7.51 | 7.61 | 7.49 | 7.55 | 7.55 | 3,455,190 |
| May 15, 2025 | 7.45 | 7.51 | 7.33 | 7.44 | 7.44 | 3,361,900 |
| May 14, 2025 | 7.48 | 7.74 | 7.43 | 7.49 | 7.49 | 5,806,100 |
| May 13, 2025 | 7.61 | 7.61 | 7.43 | 7.48 | 7.48 | 3,535,000 |
| May 12, 2025 | 7.58 | 7.64 | 7.53 | 7.58 | 7.58 | 2,503,800 |
| May 9, 2025 | 7.60 | 7.62 | 7.49 | 7.57 | 7.57 | 3,119,900 |
| May 8, 2025 | 7.46 | 7.62 | 7.46 | 7.59 | 7.59 | 3,001,900 |
| May 7, 2025 | 7.50 | 7.58 | 7.43 | 7.52 | 7.52 | 4,100,000 |
| May 6, 2025 | 7.24 | 7.47 | 7.21 | 7.46 | 7.46 | 4,800,300 |
| Apr 30, 2025 | 7.18 | 7.26 | 7.15 | 7.19 | 7.19 | 3,264,700 |
| Apr 29, 2025 | 7.09 | 7.23 | 6.86 | 7.17 | 7.17 | 5,984,000 |
| Apr 28, 2025 | 7.44 | 7.46 | 7.18 | 7.22 | 7.22 | 4,295,400 |
| Apr 25, 2025 | 7.49 | 7.53 | 7.44 | 7.45 | 7.45 | 2,997,800 |
| Apr 24, 2025 | 7.50 | 7.59 | 7.43 | 7.50 | 7.50 | 3,915,600 |
| Apr 23, 2025 | 7.40 | 7.58 | 7.40 | 7.56 | 7.56 | 5,117,500 |
| Apr 22, 2025 | 7.31 | 7.45 | 7.30 | 7.40 | 7.40 | 4,741,500 |
| Apr 21, 2025 | 7.28 | 7.40 | 7.17 | 7.32 | 7.32 | 5,837,300 |
| Apr 18, 2025 | 7.18 | 7.45 | 7.10 | 7.33 | 7.33 | 9,323,300 |
| Apr 17, 2025 | 6.96 | 7.54 | 6.91 | 7.18 | 7.18 | 9,618,122 |
| Apr 16, 2025 | 7.11 | 7.11 | 6.80 | 6.97 | 6.97 | 3,893,200 |
| Apr 15, 2025 | 7.06 | 7.20 | 6.95 | 7.12 | 7.12 | 5,163,300 |
| Apr 14, 2025 | 7.05 | 7.22 | 7.01 | 7.06 | 7.06 | 5,046,302 |
| Apr 11, 2025 | 6.93 | 7.10 | 6.89 | 6.98 | 6.98 | 4,788,700 |
| Apr 10, 2025 | 6.79 | 7.10 | 6.79 | 6.93 | 6.93 | 7,437,890 |
| Apr 9, 2025 | 6.52 | 6.88 | 6.11 | 6.75 | 6.75 | 8,619,000 |
| Apr 8, 2025 | 6.91 | 6.95 | 6.46 | 6.64 | 6.64 | 10,883,989 |
| Apr 7, 2025 | 7.50 | 7.52 | 7.05 | 7.05 | 7.05 | 6,277,300 |
| Apr 3, 2025 | 7.94 | 8.09 | 7.75 | 7.83 | 7.83 | 10,189,023 |
| Apr 2, 2025 | 7.84 | 8.10 | 7.81 | 7.98 | 7.98 | 14,590,735 |
| Apr 1, 2025 | 7.98 | 8.29 | 7.79 | 8.05 | 8.05 | 23,112,569 |
| Mar 31, 2025 | 7.41 | 8.17 | 7.32 | 7.73 | 7.73 | 16,290,100 |
| Mar 28, 2025 | 7.64 | 7.65 | 7.42 | 7.43 | 7.43 | 2,788,700 |
| Mar 27, 2025 | 7.76 | 7.78 | 7.55 | 7.65 | 7.65 | 2,445,600 |
| Mar 26, 2025 | 7.55 | 7.94 | 7.54 | 7.75 | 7.75 | 4,542,600 |
| Mar 25, 2025 | 7.55 | 7.63 | 7.42 | 7.57 | 7.57 | 3,321,000 |
| Mar 24, 2025 | 7.78 | 7.84 | 7.40 | 7.56 | 7.56 | 4,231,200 |
| Mar 21, 2025 | 7.94 | 7.97 | 7.74 | 7.79 | 7.79 | 3,717,200 |
| Mar 20, 2025 | 7.93 | 8.00 | 7.86 | 7.98 | 7.98 | 3,872,500 |
| Mar 19, 2025 | 7.99 | 8.00 | 7.88 | 7.93 | 7.93 | 2,914,300 |
| Mar 18, 2025 | 7.87 | 7.98 | 7.83 | 7.98 | 7.98 | 4,230,939 |
| Mar 17, 2025 | 7.75 | 7.98 | 7.72 | 7.91 | 7.91 | 6,649,739 |
| Mar 14, 2025 | 7.64 | 7.76 | 7.56 | 7.75 | 7.75 | 3,249,100 |
| Mar 13, 2025 | 7.63 | 7.69 | 7.52 | 7.67 | 7.67 | 3,044,900 |
| Mar 12, 2025 | 7.69 | 7.73 | 7.60 | 7.65 | 7.65 | 2,553,100 |
| Mar 11, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 3,729,400 |
| Mar 10, 2025 | 7.65 | 7.82 | 7.55 | 7.62 | 7.62 | 5,214,200 |
| Mar 7, 2025 | 7.49 | 7.62 | 7.46 | 7.53 | 7.53 | 4,689,200 |
| Mar 6, 2025 | 7.47 | 7.53 | 7.41 | 7.51 | 7.51 | 3,382,000 |
| Mar 5, 2025 | 7.47 | 7.51 | 7.35 | 7.46 | 7.46 | 4,135,000 |
| Mar 4, 2025 | 7.22 | 7.45 | 7.22 | 7.43 | 7.43 | 4,331,600 |
| Mar 3, 2025 | 7.18 | 7.34 | 7.16 | 7.27 | 7.27 | 3,856,400 |
| Feb 28, 2025 | 7.33 | 7.37 | 7.15 | 7.16 | 7.16 | 2,843,713 |
| Feb 27, 2025 | 7.37 | 7.39 | 7.21 | 7.36 | 7.36 | 2,976,600 |
| Feb 26, 2025 | 7.23 | 7.42 | 7.23 | 7.36 | 7.36 | 3,599,888 |
| Feb 25, 2025 | 7.32 | 7.33 | 7.24 | 7.26 | 7.26 | 1,841,500 |
| Feb 24, 2025 | 7.28 | 7.32 | 7.20 | 7.31 | 7.31 | 2,276,500 |
| Feb 21, 2025 | 7.39 | 7.40 | 7.27 | 7.31 | 7.31 | 2,719,800 |
| Feb 20, 2025 | 7.31 | 7.39 | 7.26 | 7.38 | 7.38 | 3,017,510 |
| Feb 19, 2025 | 7.15 | 7.33 | 7.12 | 7.31 | 7.31 | 3,733,900 |
| Feb 18, 2025 | 7.34 | 7.36 | 7.11 | 7.15 | 7.15 | 2,747,600 |
| Feb 17, 2025 | 7.18 | 7.37 | 7.18 | 7.31 | 7.31 | 2,963,600 |
| Feb 14, 2025 | 7.19 | 7.27 | 7.15 | 7.20 | 7.20 | 2,530,800 |
| Feb 13, 2025 | 7.36 | 7.39 | 7.19 | 7.19 | 7.19 | 3,290,100 |
| Feb 12, 2025 | 7.38 | 7.43 | 7.31 | 7.38 | 7.38 | 1,889,600 |
| Feb 11, 2025 | 7.49 | 7.49 | 7.37 | 7.40 | 7.40 | 2,135,600 |
| Feb 10, 2025 | 7.36 | 7.50 | 7.32 | 7.49 | 7.49 | 2,970,700 |
| Feb 7, 2025 | 7.29 | 7.37 | 7.23 | 7.37 | 7.37 | 3,277,699 |
| Feb 6, 2025 | 7.19 | 7.28 | 7.15 | 7.28 | 7.28 | 2,398,000 |
| Feb 5, 2025 | 7.24 | 7.26 | 7.14 | 7.18 | 7.18 | 2,149,500 |
| Jan 27, 2025 | 7.26 | 7.35 | 7.15 | 7.20 | 7.20 | 3,028,800 |
| Jan 24, 2025 | 7.22 | 7.29 | 7.18 | 7.24 | 7.24 | 2,426,800 |
| Jan 23, 2025 | 7.14 | 7.32 | 7.10 | 7.24 | 7.24 | 3,301,000 |
| Jan 22, 2025 | 7.21 | 7.24 | 7.05 | 7.10 | 7.10 | 1,716,400 |
| Jan 21, 2025 | 7.28 | 7.33 | 7.17 | 7.26 | 7.26 | 2,525,600 |
| Jan 20, 2025 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 4,198,001 |
| Jan 17, 2025 | 7.06 | 7.08 | 6.99 | 7.05 | 7.05 | 1,539,900 |
| Jan 16, 2025 | 7.06 | 7.14 | 6.99 | 7.03 | 7.03 | 2,112,688 |
| Jan 15, 2025 | 7.01 | 7.10 | 7.00 | 7.06 | 7.06 | 1,708,400 |
| Jan 14, 2025 | 6.81 | 7.03 | 6.80 | 7.03 | 7.03 | 2,586,700 |
| Jan 13, 2025 | 6.72 | 6.86 | 6.62 | 6.81 | 6.81 | 1,809,100 |
| Jan 10, 2025 | 6.89 | 6.95 | 6.79 | 6.79 | 6.79 | 1,659,000 |
| Jan 9, 2025 | 6.94 | 6.95 | 6.85 | 6.88 | 6.88 | 1,821,989 |
| Jan 8, 2025 | 6.89 | 7.00 | 6.75 | 6.98 | 6.98 | 2,822,399 |
| Jan 7, 2025 | 6.69 | 6.87 | 6.61 | 6.86 | 6.86 | 2,404,900 |
| Jan 6, 2025 | 6.62 | 6.70 | 6.32 | 6.60 | 6.60 | 2,700,900 |
| Jan 3, 2025 | 6.89 | 6.91 | 6.59 | 6.61 | 6.61 | 2,964,200 |
| Jan 2, 2025 | 6.96 | 7.09 | 6.79 | 6.86 | 6.86 | 2,775,800 |
| Dec 31, 2024 | 7.13 | 7.20 | 6.98 | 7.00 | 7.00 | 2,332,301 |
| Dec 30, 2024 | 7.31 | 7.31 | 7.03 | 7.13 | 7.13 | 2,230,900 |
| Dec 27, 2024 | 7.10 | 7.30 | 7.06 | 7.24 | 7.24 | 2,520,600 |
| Dec 26, 2024 | 6.94 | 7.15 | 6.94 | 7.08 | 7.08 | 1,868,500 |
| Dec 25, 2024 | 7.20 | 7.20 | 6.88 | 7.00 | 7.00 | 3,556,600 |
| Dec 24, 2024 | 7.14 | 7.30 | 7.10 | 7.18 | 7.18 | 3,412,239 |
| Dec 23, 2024 | 7.48 | 7.48 | 7.06 | 7.08 | 7.08 | 4,562,200 |
| Dec 20, 2024 | 7.28 | 7.54 | 7.28 | 7.48 | 7.48 | 3,581,000 |
| Dec 19, 2024 | 7.22 | 7.34 | 7.11 | 7.33 | 7.33 | 3,212,900 |
| Dec 18, 2024 | 7.29 | 7.37 | 7.15 | 7.27 | 7.27 | 3,317,600 |
| Dec 17, 2024 | 7.73 | 7.75 | 7.26 | 7.29 | 7.29 | 4,683,900 |
| Dec 16, 2024 | 7.73 | 7.82 | 7.68 | 7.73 | 7.73 | 2,965,500 |
| Dec 13, 2024 | 7.85 | 7.85 | 7.70 | 7.74 | 7.74 | 2,555,500 |
| Dec 12, 2024 | 7.76 | 7.87 | 7.71 | 7.85 | 7.85 | 3,095,300 |
| Dec 11, 2024 | 7.71 | 7.76 | 7.66 | 7.75 | 7.75 | 2,653,600 |
| Dec 10, 2024 | 7.90 | 7.94 | 7.69 | 7.70 | 7.70 | 4,471,500 |
| Dec 9, 2024 | 7.66 | 7.76 | 7.64 | 7.74 | 7.74 | 3,868,300 |
| Dec 6, 2024 | 7.67 | 7.69 | 7.56 | 7.64 | 7.64 | 3,113,800 |
| Dec 5, 2024 | 7.58 | 7.73 | 7.56 | 7.67 | 7.67 | 3,452,600 |
| Dec 4, 2024 | 7.67 | 7.73 | 7.53 | 7.58 | 7.58 | 4,249,011 |
| Dec 3, 2024 | 7.80 | 7.82 | 7.60 | 7.70 | 7.70 | 5,656,500 |
| Dec 2, 2024 | 7.55 | 7.90 | 7.55 | 7.80 | 7.80 | 8,643,941 |
| Nov 29, 2024 | 7.33 | 7.72 | 7.33 | 7.54 | 7.54 | 8,541,560 |
| Nov 28, 2024 | 7.20 | 7.43 | 7.20 | 7.34 | 7.34 | 5,360,700 |
| Nov 27, 2024 | 7.19 | 7.21 | 6.94 | 7.21 | 7.21 | 3,872,221 |
| Nov 26, 2024 | 7.19 | 7.25 | 7.14 | 7.17 | 7.17 | 2,901,621 |
| Nov 25, 2024 | 6.99 | 7.19 | 6.99 | 7.19 | 7.19 | 2,999,800 |
| Nov 22, 2024 | 7.21 | 7.22 | 7.00 | 7.02 | 7.02 | 3,682,900 |
| Nov 21, 2024 | 7.18 | 7.23 | 7.11 | 7.20 | 7.20 | 3,167,200 |
| Nov 20, 2024 | 7.01 | 7.20 | 7.01 | 7.19 | 7.19 | 4,637,588 |
| Nov 19, 2024 | 6.86 | 6.99 | 6.85 | 6.99 | 6.99 | 3,410,076 |
| Nov 18, 2024 | 6.94 | 7.05 | 6.78 | 6.83 | 6.83 | 4,104,789 |
| Nov 15, 2024 | 7.02 | 7.13 | 6.90 | 6.95 | 6.95 | 3,174,100 |
| Nov 14, 2024 | 7.14 | 7.16 | 6.99 | 7.01 | 7.01 | 3,034,300 |
| Nov 13, 2024 | 7.17 | 7.22 | 7.00 | 7.15 | 7.15 | 3,195,371 |
| Nov 12, 2024 | 7.14 | 7.23 | 7.09 | 7.16 | 7.16 | 5,566,277 |
| Nov 11, 2024 | 7.05 | 7.14 | 7.01 | 7.14 | 7.14 | 4,176,298 |
| Nov 8, 2024 | 7.18 | 7.19 | 7.02 | 7.09 | 7.09 | 4,439,600 |
| Nov 7, 2024 | 6.98 | 7.15 | 6.96 | 7.15 | 7.15 | 4,941,753 |
| Nov 6, 2024 | 7.00 | 7.05 | 6.92 | 7.00 | 7.00 | 3,926,500 |
| Nov 5, 2024 | 6.85 | 7.02 | 6.85 | 6.99 | 6.99 | 4,982,700 |
| Nov 4, 2024 | 6.67 | 6.84 | 6.67 | 6.84 | 6.84 | 3,003,300 |
| Nov 1, 2024 | 6.98 | 6.98 | 6.65 | 6.67 | 6.67 | 4,614,198 |
| Oct 31, 2024 | 6.81 | 7.00 | 6.81 | 6.95 | 6.95 | 3,631,500 |
| Oct 30, 2024 | 6.78 | 6.90 | 6.72 | 6.82 | 6.82 | 2,846,053 |
| Oct 29, 2024 | 7.01 | 7.05 | 6.82 | 6.87 | 6.87 | 4,386,700 |
| Oct 28, 2024 | 6.80 | 7.00 | 6.77 | 7.00 | 7.00 | 3,827,400 |
| Oct 25, 2024 | 6.68 | 6.77 | 6.64 | 6.77 | 6.77 | 2,484,800 |
| Oct 24, 2024 | 6.68 | 6.71 | 6.59 | 6.68 | 6.68 | 1,867,691 |
| Oct 23, 2024 | 6.65 | 6.78 | 6.63 | 6.68 | 6.68 | 3,463,000 |
| Oct 22, 2024 | 6.57 | 6.70 | 6.54 | 6.66 | 6.66 | 3,667,891 |
| Oct 21, 2024 | 6.58 | 6.62 | 6.53 | 6.57 | 6.57 | 3,061,600 |
| Oct 18, 2024 | 6.46 | 6.64 | 6.46 | 6.55 | 6.55 | 2,960,200 |
| Oct 17, 2024 | 6.53 | 6.65 | 6.47 | 6.49 | 6.49 | 3,080,100 |
| Oct 16, 2024 | 6.46 | 6.63 | 6.42 | 6.53 | 6.53 | 2,740,843 |
| Oct 15, 2024 | 6.53 | 6.62 | 6.48 | 6.51 | 6.51 | 2,391,398 |
| Oct 14, 2024 | 6.51 | 6.61 | 6.44 | 6.54 | 6.54 | 2,744,100 |
| Oct 11, 2024 | 6.75 | 6.75 | 6.41 | 6.47 | 6.47 | 4,531,792 |
| Oct 10, 2024 | 6.63 | 6.82 | 6.58 | 6.66 | 6.66 | 4,443,400 |
| Oct 9, 2024 | 7.00 | 7.00 | 6.57 | 6.64 | 6.64 | 7,772,800 |
| Oct 8, 2024 | 7.42 | 7.42 | 6.80 | 7.07 | 7.07 | 10,153,735 |
| Sep 30, 2024 | 6.48 | 6.82 | 6.32 | 6.75 | 6.75 | 8,286,499 |
| Sep 27, 2024 | 6.16 | 6.29 | 6.11 | 6.26 | 6.26 | 3,405,000 |
| Sep 26, 2024 | 5.92 | 6.07 | 5.91 | 6.07 | 6.07 | 3,810,635 |
| Sep 25, 2024 | 5.90 | 6.07 | 5.89 | 5.93 | 5.93 | 4,514,990 |
| Sep 24, 2024 | 5.62 | 5.90 | 5.62 | 5.90 | 5.90 | 2,910,200 |
| Sep 23, 2024 | 5.68 | 5.68 | 5.57 | 5.62 | 5.62 | 1,230,200 |
| Sep 20, 2024 | 5.67 | 5.69 | 5.60 | 5.64 | 5.64 | 1,233,680 |
| Sep 19, 2024 | 5.55 | 5.68 | 5.52 | 5.66 | 5.66 | 1,975,500 |
| Sep 18, 2024 | 5.60 | 5.62 | 5.40 | 5.51 | 5.51 | 1,975,700 |
| Sep 13, 2024 | 5.74 | 5.75 | 5.60 | 5.60 | 5.60 | 1,207,300 |
| Sep 12, 2024 | 5.74 | 5.78 | 5.70 | 5.70 | 5.70 | 1,112,000 |
| Sep 11, 2024 | 5.73 | 5.78 | 5.68 | 5.72 | 5.72 | 1,082,300 |
| Sep 10, 2024 | 5.70 | 5.77 | 5.65 | 5.74 | 5.74 | 1,565,200 |
| Sep 9, 2024 | 5.70 | 5.72 | 5.62 | 5.70 | 5.70 | 1,461,600 |
| Sep 6, 2024 | 5.83 | 5.86 | 5.69 | 5.70 | 5.70 | 1,946,100 |
| Sep 5, 2024 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | 1,574,900 |
| Sep 4, 2024 | 5.78 | 5.80 | 5.71 | 5.77 | 5.77 | 1,846,100 |
| Sep 3, 2024 | 5.84 | 5.87 | 5.75 | 5.79 | 5.79 | 2,856,900 |
| Sep 2, 2024 | 5.94 | 5.98 | 5.82 | 5.84 | 5.84 | 2,683,800 |
| Aug 30, 2024 | 5.85 | 6.02 | 5.81 | 5.95 | 5.95 | 3,513,800 |
| Aug 29, 2024 | 5.79 | 5.87 | 5.76 | 5.85 | 5.85 | 2,843,300 |
| Aug 28, 2024 | 5.88 | 5.90 | 5.65 | 5.84 | 5.84 | 5,943,362 |
| Aug 27, 2024 | 5.94 | 6.20 | 5.83 | 5.99 | 5.99 | 5,268,310 |
| Aug 26, 2024 | 5.88 | 5.97 | 5.84 | 5.93 | 5.93 | 2,446,400 |
| Aug 23, 2024 | 5.93 | 5.95 | 5.81 | 5.86 | 5.86 | 1,935,710 |
| Aug 22, 2024 | 6.01 | 6.05 | 5.92 | 5.93 | 5.93 | 1,415,900 |
| Aug 21, 2024 | 6.00 | 6.04 | 5.93 | 6.01 | 6.01 | 1,380,499 |
| Aug 20, 2024 | 6.11 | 6.15 | 5.98 | 6.01 | 6.01 | 2,243,199 |
| Aug 19, 2024 | 6.18 | 6.21 | 6.10 | 6.12 | 6.12 | 1,794,800 |
| Aug 16, 2024 | 6.26 | 6.26 | 6.14 | 6.15 | 6.15 | 2,070,300 |
| Aug 15, 2024 | 6.26 | 6.29 | 6.18 | 6.25 | 6.25 | 2,528,700 |
| Aug 14, 2024 | 6.33 | 6.36 | 6.23 | 6.25 | 6.25 | 1,770,200 |
| Aug 13, 2024 | 6.26 | 6.33 | 6.22 | 6.31 | 6.31 | 1,520,450 |
| Aug 12, 2024 | 6.26 | 6.33 | 6.22 | 6.28 | 6.28 | 1,855,200 |
| Aug 9, 2024 | 6.33 | 6.38 | 6.24 | 6.26 | 6.26 | 1,897,100 |
| Aug 8, 2024 | 6.33 | 6.33 | 6.19 | 6.31 | 6.31 | 1,792,900 |
| Aug 7, 2024 | 6.36 | 6.42 | 6.31 | 6.33 | 6.33 | 1,951,300 |
| Aug 6, 2024 | 6.24 | 6.35 | 6.24 | 6.35 | 6.35 | 2,231,100 |
| Aug 5, 2024 | 6.40 | 6.41 | 6.20 | 6.23 | 6.23 | 2,807,700 |
| Aug 2, 2024 | 6.45 | 6.47 | 6.35 | 6.37 | 6.37 | 2,576,062 |
| Aug 1, 2024 | 6.49 | 6.53 | 6.44 | 6.47 | 6.47 | 3,414,462 |
| Jul 31, 2024 | 6.34 | 6.50 | 6.30 | 6.50 | 6.50 | 3,875,412 |
| Jul 30, 2024 | 6.35 | 6.36 | 6.22 | 6.31 | 6.31 | 3,378,950 |
| Jul 29, 2024 | 6.45 | 6.45 | 6.31 | 6.35 | 6.35 | 5,869,800 |
| Jul 26, 2024 | 6.31 | 6.56 | 6.31 | 6.47 | 6.47 | 8,940,300 |
| Jul 25, 2024 | 6.01 | 6.12 | 5.92 | 6.08 | 6.08 | 2,640,900 |
| Jul 24, 2024 | 6.08 | 6.15 | 6.00 | 6.03 | 6.03 | 3,414,200 |
| Jul 23, 2024 | 6.33 | 6.37 | 6.13 | 6.13 | 6.13 | 3,975,100 |
| Jul 22, 2024 | 6.48 | 6.66 | 6.28 | 6.32 | 6.32 | 6,414,500 |
| Jul 19, 2024 | 6.08 | 6.23 | 6.05 | 6.20 | 6.20 | 3,276,500 |
| Jul 18, 2024 | 6.11 | 6.11 | 5.96 | 6.05 | 6.05 | 3,010,500 |
| Jul 17, 2024 | 6.22 | 6.23 | 6.06 | 6.11 | 6.11 | 3,215,900 |
| Jul 16, 2024 | 6.39 | 6.39 | 6.19 | 6.22 | 6.22 | 2,964,000 |
| Jul 15, 2024 | 6.55 | 6.59 | 6.32 | 6.38 | 6.38 | 5,129,500 |
| Jul 12, 2024 | 6.98 | 7.05 | 6.57 | 6.62 | 6.62 | 8,785,400 |
| Jul 11, 2024 | 6.59 | 6.82 | 6.59 | 6.81 | 6.81 | 2,185,900 |
| Jul 10, 2024 | 6.50 | 6.58 | 6.47 | 6.54 | 6.54 | 1,781,400 |
| Jul 9, 2024 | 6.54 | 6.57 | 6.28 | 6.56 | 6.56 | 3,526,900 |
| Jul 8, 2024 | 6.60 | 6.65 | 6.53 | 6.55 | 6.55 | 2,954,000 |
| Jul 5, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Jul 4, 2024 | 6.79 | 6.82 | 6.55 | 6.56 | 6.56 | 2,265,000 |
| Jul 3, 2024 | 6.91 | 6.97 | 6.80 | 6.81 | 6.81 | 2,181,300 |
| Jul 2, 2024 | 6.90 | 6.96 | 6.85 | 6.91 | 6.91 | 1,999,600 |
| Jul 1, 2024 | 6.84 | 6.90 | 6.76 | 6.90 | 6.90 | 2,549,500 |
| Jun 28, 2024 | 6.78 | 6.91 | 6.73 | 6.83 | 6.83 | 2,494,100 |
| Jun 27, 2024 | 6.83 | 6.93 | 6.70 | 6.74 | 6.74 | 2,701,500 |
| Jun 26, 2024 | 0.15 Dividend | |||||
| Jun 26, 2024 | 6.78 | 6.86 | 6.67 | 6.83 | 6.83 | 3,259,500 |
| Jun 25, 2024 | 6.63 | 6.91 | 6.63 | 6.86 | 6.71 | 2,787,100 |
| Jun 24, 2024 | 6.94 | 6.96 | 6.63 | 6.73 | 6.58 | 2,673,100 |
| Jun 21, 2024 | 6.97 | 7.04 | 6.86 | 6.94 | 6.79 | 2,419,100 |
| Jun 20, 2024 | 7.22 | 7.36 | 7.02 | 7.05 | 6.90 | 3,636,900 |
| Jun 19, 2024 | 7.10 | 7.30 | 7.05 | 7.20 | 7.04 | 4,745,900 |
| Jun 18, 2024 | 6.94 | 7.09 | 6.87 | 7.07 | 6.92 | 3,157,200 |
| Jun 17, 2024 | 7.01 | 7.11 | 6.88 | 6.93 | 6.78 | 3,249,400 |
| Jun 14, 2024 | 7.06 | 7.19 | 6.99 | 7.11 | 6.95 | 2,575,400 |
| Jun 13, 2024 | 7.11 | 7.15 | 6.98 | 7.09 | 6.93 | 2,528,200 |
| Jun 12, 2024 | 6.90 | 7.13 | 6.81 | 7.07 | 6.92 | 3,476,800 |
| Jun 11, 2024 | 7.00 | 7.00 | 6.74 | 6.83 | 6.68 | 4,355,100 |
| Jun 7, 2024 | 6.65 | 6.93 | 6.63 | 6.90 | 6.75 | 5,110,600 |
| Jun 6, 2024 | 6.94 | 6.97 | 6.53 | 6.58 | 6.44 | 4,528,100 |
| Jun 5, 2024 | 7.17 | 7.17 | 6.90 | 6.94 | 6.79 | 3,600,300 |