Shanghai - Delayed Quote CNY
Dongzhu Ecological Environment Protection Co., Ltd. (603359.SS)
7.90
+0.11
+(1.41%)
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 | 7.72 | 7.96 | 7.60 | 7.90 | 7.90 | 62,800,564 |
| Jun 4, 2025 | 7.46 | 8.14 | 7.38 | 7.79 | 7.79 | 69,048,580 |
| Jun 3, 2025 | 7.89 | 7.90 | 7.45 | 7.50 | 7.50 | 69,738,701 |
| May 30, 2025 | 6.99 | 7.85 | 6.99 | 7.85 | 7.85 | 63,445,236 |
| May 29, 2025 | 7.14 | 7.44 | 7.02 | 7.14 | 7.14 | 57,220,668 |
| May 28, 2025 | 7.65 | 7.65 | 6.89 | 7.00 | 7.00 | 68,114,492 |
| May 27, 2025 | 7.90 | 8.34 | 7.51 | 7.57 | 7.57 | 68,326,389 |
| May 26, 2025 | 7.66 | 8.13 | 7.61 | 7.89 | 7.89 | 69,381,808 |
| May 23, 2025 | 8.25 | 8.79 | 7.62 | 7.97 | 7.97 | 111,741,180 |
| May 22, 2025 | 7.50 | 8.47 | 7.45 | 8.47 | 8.47 | 52,408,390 |
| May 21, 2025 | 7.61 | 8.58 | 7.53 | 7.70 | 7.70 | 81,992,958 |
| May 20, 2025 | 7.50 | 8.14 | 7.04 | 7.84 | 7.84 | 87,098,124 |
| May 19, 2025 | 7.41 | 7.76 | 7.20 | 7.47 | 7.47 | 66,674,652 |
| May 16, 2025 | 7.27 | 8.00 | 7.10 | 7.65 | 7.65 | 105,114,844 |
| May 15, 2025 | 6.70 | 7.28 | 6.64 | 7.28 | 7.28 | 91,420,470 |
| May 14, 2025 | 6.24 | 6.66 | 6.11 | 6.62 | 6.62 | 67,710,754 |
| May 13, 2025 | 6.24 | 6.59 | 6.23 | 6.33 | 6.33 | 55,650,893 |
| May 12, 2025 | 6.25 | 6.25 | 6.04 | 6.19 | 6.19 | 39,156,718 |
| May 9, 2025 | 6.12 | 6.37 | 6.10 | 6.26 | 6.26 | 51,655,254 |
| May 8, 2025 | 6.40 | 6.40 | 6.18 | 6.21 | 6.21 | 72,512,970 |
| May 7, 2025 | 7.04 | 7.23 | 6.45 | 6.66 | 6.66 | 110,209,207 |
| May 6, 2025 | 7.53 | 8.36 | 7.02 | 7.15 | 7.15 | 129,558,446 |
| Apr 30, 2025 | 6.85 | 7.60 | 6.81 | 7.60 | 7.60 | 43,205,629 |
| Apr 29, 2025 | 6.35 | 6.91 | 6.35 | 6.91 | 6.91 | 77,995,732 |
| Apr 28, 2025 | 6.10 | 6.55 | 6.03 | 6.28 | 6.28 | 72,116,448 |
| Apr 25, 2025 | 6.00 | 6.36 | 5.82 | 6.36 | 6.36 | 97,740,156 |
| Apr 24, 2025 | 5.76 | 6.05 | 5.68 | 5.78 | 5.78 | 57,098,700 |
| Apr 23, 2025 | 5.54 | 5.94 | 5.46 | 5.94 | 5.94 | 37,392,940 |
| Apr 22, 2025 | 5.63 | 5.66 | 5.38 | 5.40 | 5.40 | 40,925,457 |
| Apr 21, 2025 | 5.55 | 5.90 | 5.36 | 5.70 | 5.70 | 50,222,210 |
| Apr 18, 2025 | 5.58 | 6.10 | 5.41 | 5.68 | 5.68 | 73,443,816 |
| Apr 17, 2025 | 5.14 | 5.58 | 5.09 | 5.58 | 5.58 | 26,953,936 |
| Apr 16, 2025 | 5.31 | 5.35 | 5.07 | 5.07 | 5.07 | 38,961,960 |
| Apr 15, 2025 | 5.03 | 5.42 | 4.85 | 5.42 | 5.42 | 46,301,803 |
| Apr 14, 2025 | 4.84 | 5.01 | 4.84 | 4.93 | 4.93 | 23,489,208 |
| Apr 11, 2025 | 4.76 | 5.04 | 4.74 | 4.82 | 4.82 | 30,419,780 |
| Apr 10, 2025 | 4.77 | 4.86 | 4.74 | 4.74 | 4.74 | 26,346,813 |
| Apr 9, 2025 | 4.43 | 4.78 | 4.10 | 4.69 | 4.69 | 35,092,527 |
| Apr 8, 2025 | 4.58 | 4.67 | 4.40 | 4.54 | 4.54 | 30,732,780 |
| Apr 7, 2025 | 4.88 | 4.94 | 4.71 | 4.71 | 4.71 | 15,074,418 |
| Apr 3, 2025 | 5.26 | 5.39 | 5.17 | 5.23 | 5.23 | 27,909,206 |
| Apr 2, 2025 | 5.35 | 5.53 | 5.31 | 5.35 | 5.35 | 25,757,171 |
| Apr 1, 2025 | 5.55 | 5.55 | 5.33 | 5.35 | 5.35 | 38,555,371 |
| Mar 31, 2025 | 5.38 | 5.67 | 5.20 | 5.56 | 5.56 | 53,662,346 |
| Mar 28, 2025 | 5.60 | 5.70 | 5.37 | 5.38 | 5.38 | 57,972,169 |
| Mar 27, 2025 | 6.29 | 6.29 | 5.79 | 5.79 | 5.79 | 77,597,186 |
| Mar 26, 2025 | 6.41 | 7.10 | 6.40 | 6.43 | 6.43 | 113,037,193 |
| Mar 25, 2025 | 8.25 | 8.58 | 7.11 | 7.11 | 7.11 | 118,143,907 |
| Mar 24, 2025 | 7.38 | 7.90 | 7.38 | 7.90 | 7.90 | 114,255,381 |
| Mar 21, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 11,170,994 |
| Mar 20, 2025 | 6.08 | 6.53 | 5.97 | 6.53 | 6.53 | 62,205,789 |
| Mar 19, 2025 | 5.42 | 5.94 | 5.35 | 5.94 | 5.94 | 34,120,226 |
| Mar 18, 2025 | 5.46 | 5.54 | 5.36 | 5.40 | 5.40 | 24,163,400 |
| Mar 17, 2025 | 5.51 | 5.55 | 5.32 | 5.36 | 5.36 | 33,107,842 |
| Mar 14, 2025 | 5.60 | 5.76 | 5.48 | 5.51 | 5.51 | 52,824,967 |
| Mar 13, 2025 | 6.32 | 6.62 | 5.92 | 5.93 | 5.93 | 80,591,407 |
| Mar 12, 2025 | 5.65 | 6.02 | 5.46 | 6.02 | 6.02 | 33,481,328 |
| Mar 11, 2025 | 5.35 | 5.52 | 5.35 | 5.47 | 5.47 | 17,789,264 |
| Mar 10, 2025 | 5.43 | 5.45 | 5.30 | 5.40 | 5.40 | 12,700,416 |
| Mar 7, 2025 | 5.34 | 5.56 | 5.31 | 5.35 | 5.35 | 22,781,224 |
| Mar 6, 2025 | 5.09 | 5.58 | 5.02 | 5.40 | 5.40 | 37,362,373 |
| Mar 5, 2025 | 5.13 | 5.13 | 4.99 | 5.07 | 5.07 | 10,536,160 |
| Mar 4, 2025 | 5.04 | 5.13 | 4.97 | 5.13 | 5.13 | 14,093,192 |
| Mar 3, 2025 | 5.14 | 5.28 | 5.00 | 5.07 | 5.07 | 22,323,892 |
| Feb 28, 2025 | 5.03 | 5.10 | 4.99 | 5.04 | 5.04 | 20,256,868 |
| Feb 27, 2025 | 5.01 | 5.09 | 4.93 | 5.02 | 5.02 | 15,018,993 |
| Feb 26, 2025 | 5.01 | 5.05 | 4.92 | 5.00 | 5.00 | 15,778,800 |
| Feb 25, 2025 | 5.01 | 5.07 | 4.92 | 4.95 | 4.95 | 30,057,037 |
| Feb 24, 2025 | 4.65 | 5.06 | 4.65 | 5.06 | 5.06 | 41,938,894 |
| Feb 21, 2025 | 4.68 | 4.70 | 4.50 | 4.60 | 4.60 | 9,517,236 |
| Feb 20, 2025 | 4.71 | 4.75 | 4.66 | 4.68 | 4.68 | 6,139,615 |
| Feb 19, 2025 | 4.69 | 4.72 | 4.64 | 4.70 | 4.70 | 7,202,416 |
| Feb 18, 2025 | 4.85 | 4.87 | 4.66 | 4.69 | 4.69 | 9,269,256 |
| Feb 17, 2025 | 4.66 | 4.86 | 4.64 | 4.83 | 4.83 | 13,289,119 |
| Feb 14, 2025 | 4.79 | 4.82 | 4.66 | 4.68 | 4.68 | 8,693,955 |
| Feb 13, 2025 | 4.83 | 4.90 | 4.75 | 4.78 | 4.78 | 12,646,780 |
| Feb 12, 2025 | 4.72 | 4.76 | 4.66 | 4.72 | 4.72 | 8,648,908 |
| Feb 11, 2025 | 4.83 | 4.88 | 4.68 | 4.70 | 4.70 | 13,600,220 |
| Feb 10, 2025 | 4.69 | 4.84 | 4.69 | 4.84 | 4.84 | 10,678,504 |
| Feb 7, 2025 | 4.77 | 4.78 | 4.65 | 4.69 | 4.69 | 13,956,976 |
| Feb 6, 2025 | 4.63 | 4.63 | 4.49 | 4.63 | 4.63 | 6,866,120 |
| Feb 5, 2025 | 4.55 | 4.67 | 4.53 | 4.61 | 4.61 | 5,543,496 |
| Jan 27, 2025 | 4.47 | 4.63 | 4.47 | 4.51 | 4.51 | 6,122,236 |
| Jan 24, 2025 | 4.44 | 4.49 | 4.37 | 4.47 | 4.47 | 6,100,900 |
| Jan 23, 2025 | 4.48 | 4.58 | 4.44 | 4.44 | 4.44 | 7,625,752 |
| Jan 22, 2025 | 4.46 | 4.48 | 4.35 | 4.43 | 4.43 | 7,198,060 |
| Jan 21, 2025 | 4.69 | 4.79 | 4.46 | 4.46 | 4.46 | 14,810,320 |
| Jan 20, 2025 | 4.37 | 4.80 | 4.25 | 4.60 | 4.60 | 22,758,344 |
| Jan 17, 2025 | 4.53 | 4.59 | 4.44 | 4.49 | 4.49 | 7,100,500 |
| Jan 16, 2025 | 4.50 | 4.60 | 4.47 | 4.54 | 4.54 | 6,626,384 |
| Jan 15, 2025 | 4.51 | 4.55 | 4.42 | 4.49 | 4.49 | 6,942,220 |
| Jan 14, 2025 | 4.34 | 4.52 | 4.33 | 4.52 | 4.52 | 7,746,752 |
| Jan 13, 2025 | 4.26 | 4.34 | 4.15 | 4.31 | 4.31 | 6,883,294 |
| Jan 10, 2025 | 4.45 | 4.48 | 4.25 | 4.25 | 4.25 | 8,417,000 |
| Jan 9, 2025 | 4.47 | 4.53 | 4.44 | 4.45 | 4.45 | 7,414,357 |
| Jan 8, 2025 | 4.50 | 4.54 | 4.32 | 4.48 | 4.48 | 12,315,261 |
| Jan 7, 2025 | 4.33 | 4.54 | 4.33 | 4.51 | 4.51 | 12,092,248 |
| Jan 6, 2025 | 4.65 | 4.66 | 4.37 | 4.37 | 4.37 | 16,477,760 |
| Jan 3, 2025 | 5.42 | 5.44 | 4.85 | 4.85 | 4.85 | 16,632,191 |
| Jan 2, 2025 | 5.54 | 5.66 | 5.35 | 5.39 | 5.39 | 19,084,972 |
| Dec 31, 2024 | 5.52 | 5.63 | 5.47 | 5.53 | 5.53 | 15,775,496 |
| Dec 30, 2024 | 5.45 | 5.61 | 5.37 | 5.52 | 5.52 | 15,413,420 |
| Dec 27, 2024 | 5.14 | 5.56 | 5.13 | 5.47 | 5.47 | 22,420,556 |
| Dec 26, 2024 | 5.05 | 5.25 | 4.98 | 5.16 | 5.16 | 13,998,816 |
| Dec 25, 2024 | 5.02 | 5.29 | 4.90 | 5.05 | 5.05 | 15,348,956 |
| Dec 24, 2024 | 5.01 | 5.06 | 4.88 | 5.02 | 5.02 | 7,786,466 |
| Dec 23, 2024 | 5.30 | 5.31 | 4.96 | 4.99 | 4.99 | 12,323,904 |
| Dec 20, 2024 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 10,992,692 |
| Dec 19, 2024 | 5.17 | 5.25 | 5.04 | 5.21 | 5.21 | 10,997,652 |
| Dec 18, 2024 | 5.34 | 5.36 | 5.13 | 5.23 | 5.23 | 12,889,736 |
| Dec 17, 2024 | 5.84 | 5.87 | 5.32 | 5.36 | 5.36 | 27,333,224 |
| Dec 16, 2024 | 5.81 | 6.05 | 5.81 | 5.84 | 5.84 | 24,444,982 |
| Dec 13, 2024 | 5.76 | 5.96 | 5.73 | 5.76 | 5.76 | 24,062,426 |
| Dec 12, 2024 | 5.68 | 5.81 | 5.58 | 5.81 | 5.81 | 20,854,640 |
| Dec 11, 2024 | 5.60 | 5.66 | 5.56 | 5.66 | 5.66 | 13,069,636 |
| Dec 10, 2024 | 5.83 | 5.89 | 5.59 | 5.62 | 5.62 | 22,693,784 |
| Dec 9, 2024 | 5.60 | 5.74 | 5.56 | 5.72 | 5.72 | 22,790,636 |
| Dec 6, 2024 | 5.43 | 5.64 | 5.43 | 5.62 | 5.62 | 26,003,696 |
| Dec 5, 2024 | 5.41 | 5.45 | 5.36 | 5.42 | 5.42 | 16,868,319 |
| Dec 4, 2024 | 5.50 | 5.55 | 5.35 | 5.41 | 5.41 | 20,214,460 |
| Dec 3, 2024 | 5.48 | 5.51 | 5.36 | 5.50 | 5.50 | 20,409,220 |
| Dec 2, 2024 | 5.29 | 5.50 | 5.29 | 5.48 | 5.48 | 30,398,604 |
| Nov 29, 2024 | 5.30 | 5.31 | 5.14 | 5.26 | 5.26 | 28,624,492 |
| Nov 28, 2024 | 5.31 | 5.48 | 5.29 | 5.32 | 5.32 | 34,722,932 |
| Nov 27, 2024 | 5.36 | 5.66 | 5.36 | 5.43 | 5.43 | 55,467,431 |
| Nov 26, 2024 | 7.27 | 7.27 | 5.96 | 5.96 | 5.96 | 76,597,016 |
| Nov 25, 2024 | 6.62 | 6.62 | 6.35 | 6.62 | 6.62 | 33,273,114 |
| Nov 22, 2024 | 5.40 | 6.02 | 5.31 | 6.02 | 6.02 | 41,584,668 |
| Nov 21, 2024 | 5.67 | 5.68 | 5.36 | 5.47 | 5.47 | 36,835,992 |
| Nov 20, 2024 | 5.01 | 5.58 | 5.01 | 5.58 | 5.58 | 28,906,224 |
| Nov 19, 2024 | 4.99 | 5.07 | 4.82 | 5.07 | 5.07 | 20,425,584 |
| Nov 18, 2024 | 5.00 | 5.20 | 4.90 | 4.92 | 4.92 | 26,900,329 |
| Nov 15, 2024 | 4.90 | 4.97 | 4.77 | 4.77 | 4.77 | 12,212,505 |
| Nov 14, 2024 | 5.18 | 5.18 | 4.88 | 4.90 | 4.90 | 19,509,600 |
| Nov 13, 2024 | 5.10 | 5.34 | 5.07 | 5.15 | 5.15 | 19,912,716 |
| Nov 12, 2024 | 5.13 | 5.23 | 5.04 | 5.10 | 5.10 | 19,589,841 |
| Nov 11, 2024 | 4.87 | 5.16 | 4.84 | 5.15 | 5.15 | 22,190,173 |
| Nov 8, 2024 | 5.17 | 5.18 | 4.89 | 4.91 | 4.91 | 29,179,860 |
| Nov 7, 2024 | 4.99 | 5.26 | 4.88 | 5.16 | 5.16 | 37,195,450 |
| Nov 6, 2024 | 4.70 | 5.05 | 4.66 | 4.97 | 4.97 | 31,687,720 |
| Nov 5, 2024 | 4.65 | 4.70 | 4.59 | 4.68 | 4.68 | 25,368,700 |
| Nov 4, 2024 | 4.35 | 4.77 | 4.22 | 4.67 | 4.67 | 31,790,060 |
| Nov 1, 2024 | 4.51 | 4.62 | 4.31 | 4.34 | 4.34 | 18,568,296 |
| Oct 31, 2024 | 4.35 | 4.55 | 4.34 | 4.49 | 4.49 | 14,812,276 |
| Oct 30, 2024 | 4.26 | 4.40 | 4.22 | 4.34 | 4.34 | 13,755,248 |
| Oct 29, 2024 | 4.50 | 4.54 | 4.29 | 4.30 | 4.30 | 18,975,860 |
| Oct 28, 2024 | 4.40 | 4.50 | 4.36 | 4.50 | 4.50 | 13,990,971 |
| Oct 25, 2024 | 4.20 | 4.35 | 4.19 | 4.34 | 4.34 | 10,655,885 |
| Oct 24, 2024 | 4.18 | 4.21 | 4.15 | 4.19 | 4.19 | 8,027,087 |
| Oct 23, 2024 | 4.20 | 4.27 | 4.15 | 4.19 | 4.19 | 10,682,604 |
| Oct 22, 2024 | 4.13 | 4.20 | 4.10 | 4.19 | 4.19 | 9,175,924 |
| Oct 21, 2024 | 4.14 | 4.16 | 4.09 | 4.13 | 4.13 | 10,093,272 |
| Oct 18, 2024 | 4.08 | 4.18 | 4.03 | 4.09 | 4.09 | 11,047,140 |
| Oct 17, 2024 | 4.18 | 4.22 | 4.07 | 4.07 | 4.07 | 8,883,309 |
| Oct 16, 2024 | 4.08 | 4.22 | 4.06 | 4.17 | 4.17 | 9,153,452 |
| Oct 15, 2024 | 4.16 | 4.25 | 4.12 | 4.13 | 4.13 | 9,685,704 |
| Oct 14, 2024 | 4.15 | 4.32 | 4.08 | 4.20 | 4.20 | 12,632,885 |
| Oct 11, 2024 | 4.22 | 4.22 | 4.01 | 4.04 | 4.04 | 13,214,659 |
| Oct 10, 2024 | 4.17 | 4.37 | 4.14 | 4.24 | 4.24 | 16,165,231 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.17 | 4.17 | 4.17 | 22,180,632 |
| Oct 8, 2024 | 4.80 | 4.80 | 4.35 | 4.63 | 4.63 | 29,285,312 |
| Sep 30, 2024 | 4.10 | 4.38 | 4.00 | 4.36 | 4.36 | 29,546,109 |
| Sep 27, 2024 | 4.00 | 4.01 | 3.86 | 3.98 | 3.98 | 17,010,464 |
| Sep 26, 2024 | 3.69 | 3.88 | 3.68 | 3.87 | 3.87 | 28,605,873 |
| Sep 25, 2024 | 3.56 | 3.89 | 3.56 | 3.73 | 3.73 | 35,227,540 |
| Sep 24, 2024 | 3.37 | 3.54 | 3.37 | 3.54 | 3.54 | 8,879,860 |
| Sep 23, 2024 | 3.36 | 3.42 | 3.33 | 3.35 | 3.35 | 4,730,500 |
| Sep 20, 2024 | 3.48 | 3.48 | 3.37 | 3.39 | 3.39 | 4,728,948 |
| Sep 19, 2024 | 3.29 | 3.45 | 3.27 | 3.42 | 3.42 | 8,227,448 |
| Sep 18, 2024 | 3.42 | 3.45 | 3.22 | 3.27 | 3.27 | 7,864,612 |
| Sep 13, 2024 | 3.44 | 3.49 | 3.41 | 3.42 | 3.42 | 4,777,760 |
| Sep 12, 2024 | 3.39 | 3.48 | 3.36 | 3.44 | 3.44 | 6,393,376 |
| Sep 11, 2024 | 3.41 | 3.42 | 3.35 | 3.38 | 3.38 | 2,642,392 |
| Sep 10, 2024 | 3.39 | 3.44 | 3.34 | 3.41 | 3.41 | 4,396,947 |
| Sep 9, 2024 | 3.34 | 3.42 | 3.28 | 3.39 | 3.39 | 4,635,460 |
| Sep 6, 2024 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | 4,258,860 |
| Sep 5, 2024 | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | 5,278,315 |
| Sep 4, 2024 | 3.46 | 3.49 | 3.35 | 3.37 | 3.37 | 6,704,540 |
| Sep 3, 2024 | 3.48 | 3.51 | 3.44 | 3.49 | 3.49 | 5,604,352 |
| Sep 2, 2024 | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | 7,297,984 |
| Aug 30, 2024 | 3.39 | 3.57 | 3.39 | 3.52 | 3.52 | 8,362,612 |
| Aug 29, 2024 | 3.39 | 3.39 | 3.31 | 3.35 | 3.35 | 5,045,800 |
| Aug 28, 2024 | 3.38 | 3.46 | 3.31 | 3.40 | 3.40 | 4,680,440 |
| Aug 27, 2024 | 3.44 | 3.48 | 3.34 | 3.40 | 3.40 | 4,191,500 |
| Aug 26, 2024 | 3.29 | 3.48 | 3.28 | 3.44 | 3.44 | 6,998,239 |
| Aug 23, 2024 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | 3,909,360 |
| Aug 22, 2024 | 3.42 | 3.48 | 3.35 | 3.37 | 3.37 | 4,333,622 |
| Aug 21, 2024 | 3.43 | 3.47 | 3.39 | 3.43 | 3.43 | 3,484,122 |
| Aug 20, 2024 | 3.50 | 3.54 | 3.39 | 3.42 | 3.42 | 4,580,284 |
| Aug 19, 2024 | 3.51 | 3.54 | 3.43 | 3.49 | 3.49 | 4,074,888 |
| Aug 16, 2024 | 3.62 | 3.66 | 3.49 | 3.51 | 3.51 | 6,295,180 |
| Aug 15, 2024 | 3.60 | 3.66 | 3.51 | 3.65 | 3.65 | 6,629,544 |
| Aug 14, 2024 | 3.59 | 3.67 | 3.57 | 3.58 | 3.58 | 4,337,500 |
| Aug 13, 2024 | 3.53 | 3.59 | 3.44 | 3.59 | 3.59 | 5,271,142 |
| Aug 12, 2024 | 3.60 | 3.66 | 3.51 | 3.54 | 3.54 | 4,861,376 |
| Aug 9, 2024 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | 4,855,744 |
| Aug 8, 2024 | 3.55 | 3.63 | 3.51 | 3.59 | 3.59 | 4,533,280 |
| Aug 7, 2024 | 3.59 | 3.64 | 3.55 | 3.55 | 3.55 | 3,523,740 |
| Aug 6, 2024 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | 4,331,296 |
| Aug 5, 2024 | 3.60 | 3.68 | 3.54 | 3.54 | 3.54 | 6,267,552 |
| Aug 2, 2024 | 3.65 | 3.70 | 3.60 | 3.62 | 3.62 | 5,436,140 |
| Aug 1, 2024 | 3.65 | 3.69 | 3.62 | 3.66 | 3.66 | 4,582,700 |
| Jul 31, 2024 | 3.55 | 3.66 | 3.54 | 3.65 | 3.65 | 6,360,060 |
| Jul 30, 2024 | 3.46 | 3.58 | 3.42 | 3.57 | 3.57 | 6,046,540 |
| Jul 29, 2024 | 3.42 | 3.48 | 3.32 | 3.46 | 3.46 | 5,022,733 |
| Jul 26, 2024 | 3.36 | 3.42 | 3.35 | 3.40 | 3.40 | 4,518,900 |
| Jul 25, 2024 | 3.32 | 3.39 | 3.25 | 3.36 | 3.36 | 5,066,160 |
| Jul 24, 2024 | 3.32 | 3.38 | 3.29 | 3.32 | 3.32 | 6,573,132 |
| Jul 23, 2024 | 3.37 | 3.48 | 3.35 | 3.36 | 3.36 | 6,142,120 |
| Jul 22, 2024 | 3.25 | 3.39 | 3.23 | 3.37 | 3.37 | 8,566,280 |
| Jul 19, 2024 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | 5,698,592 |
| Jul 18, 2024 | 3.30 | 3.30 | 3.18 | 3.25 | 3.25 | 5,950,000 |
| Jul 17, 2024 | 3.31 | 3.36 | 3.29 | 3.30 | 3.30 | 4,266,272 |
| Jul 16, 2024 | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | 3,638,280 |
| Jul 15, 2024 | 3.43 | 3.43 | 3.30 | 3.33 | 3.33 | 4,667,300 |
| Jul 12, 2024 | 3.41 | 3.54 | 3.38 | 3.43 | 3.43 | 6,587,972 |
| Jul 11, 2024 | 3.33 | 3.45 | 3.28 | 3.42 | 3.42 | 7,813,182 |
| Jul 10, 2024 | 3.34 | 3.34 | 3.22 | 3.23 | 3.23 | 7,481,496 |
| Jul 9, 2024 | 3.44 | 3.47 | 3.25 | 3.34 | 3.34 | 10,794,508 |
| Jul 8, 2024 | 3.61 | 3.62 | 3.44 | 3.45 | 3.45 | 7,705,004 |
| Jul 5, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Jul 4, 2024 | 0.01 Dividend | |||||
| Jul 4, 2024 | 3.72 | 3.74 | 3.50 | 3.52 | 3.52 | 9,855,092 |
| Jul 3, 2024 | 3.80 | 3.86 | 3.73 | 3.74 | 3.73 | 7,818,869 |
| Jul 2, 2024 | 3.72 | 3.86 | 3.66 | 3.81 | 3.80 | 13,847,677 |
| Jul 1, 2024 | 3.69 | 3.81 | 3.64 | 3.72 | 3.71 | 13,152,944 |
| Jun 28, 2024 | 3.79 | 3.79 | 3.59 | 3.63 | 3.62 | 15,083,539 |
| Jun 27, 2024 | 3.82 | 3.97 | 3.70 | 3.74 | 3.73 | 15,460,992 |
| Jun 26, 2024 | 3.80 | 3.89 | 3.66 | 3.85 | 3.84 | 18,406,791 |
| Jun 25, 2024 | 3.92 | 4.05 | 3.74 | 3.88 | 3.87 | 23,717,343 |
| Jun 24, 2024 | 4.30 | 4.30 | 3.85 | 3.96 | 3.95 | 30,301,169 |
| Jun 21, 2024 | 3.71 | 4.08 | 3.66 | 4.08 | 4.07 | 12,961,614 |
| Jun 20, 2024 | 3.85 | 3.86 | 3.69 | 3.71 | 3.70 | 5,517,280 |
| Jun 19, 2024 | 3.82 | 3.91 | 3.82 | 3.84 | 3.83 | 4,241,600 |
| Jun 18, 2024 | 3.70 | 3.84 | 3.70 | 3.82 | 3.81 | 4,954,177 |
| Jun 17, 2024 | 3.77 | 3.81 | 3.70 | 3.75 | 3.74 | 5,145,711 |
| Jun 14, 2024 | 3.81 | 3.84 | 3.68 | 3.79 | 3.78 | 5,843,948 |
| Jun 13, 2024 | 3.92 | 3.93 | 3.79 | 3.81 | 3.80 | 5,594,164 |
| Jun 12, 2024 | 3.79 | 3.91 | 3.76 | 3.89 | 3.88 | 5,469,660 |
| Jun 11, 2024 | 3.74 | 3.79 | 3.57 | 3.78 | 3.77 | 8,813,951 |
| Jun 7, 2024 | 3.52 | 3.78 | 3.52 | 3.74 | 3.73 | 12,502,424 |
| Jun 6, 2024 | 3.92 | 3.92 | 3.50 | 3.50 | 3.49 | 15,880,268 |
| Jun 5, 2024 | 3.96 | 3.97 | 3.84 | 3.89 | 3.88 | 4,853,863 |