Shenzhen - Delayed Quote CNY
Skyworth Digital Co., Ltd. (000810.SZ)
At close: October 17 at 3:04 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 |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 10.60 | 11.62 | 11.02 | 11.36 | 11.36 | 118,207,304 |
| Oct 16, 2024 | 10.02 | 11.29 | 10.01 | 11.29 | 11.29 | 101,572,357 |
| Oct 15, 2024 | 10.59 | 10.77 | 10.25 | 10.26 | 10.26 | 36,065,225 |
| Oct 14, 2024 | 9.96 | 10.60 | 9.93 | 10.58 | 10.58 | 41,558,125 |
| Oct 11, 2024 | 10.60 | 10.60 | 9.86 | 9.96 | 9.96 | 39,319,545 |
| Oct 10, 2024 | 10.71 | 11.03 | 10.24 | 10.68 | 10.68 | 51,807,129 |
| Oct 9, 2024 | 11.78 | 11.78 | 10.90 | 10.90 | 10.90 | 69,243,389 |
| Oct 8, 2024 | 12.19 | 12.19 | 11.08 | 12.11 | 12.11 | 95,416,897 |
| Sep 30, 2024 | 10.44 | 11.08 | 10.22 | 11.08 | 11.08 | 92,331,204 |
| Sep 27, 2024 | 9.69 | 10.23 | 9.61 | 10.07 | 10.07 | 79,710,665 |
| Sep 26, 2024 | 9.34 | 9.57 | 9.22 | 9.55 | 9.55 | 55,277,630 |
| Sep 25, 2024 | 9.33 | 9.59 | 9.28 | 9.34 | 9.34 | 67,520,500 |
| Sep 24, 2024 | 9.06 | 9.43 | 8.83 | 9.34 | 9.34 | 73,773,861 |
| Sep 23, 2024 | 8.99 | 9.23 | 8.91 | 9.19 | 9.19 | 64,321,400 |
| Sep 20, 2024 | 8.92 | 9.00 | 8.78 | 8.95 | 8.95 | 41,870,400 |
| Sep 19, 2024 | 8.88 | 9.01 | 8.73 | 8.93 | 8.93 | 37,465,500 |
| Sep 18, 2024 | 8.96 | 9.12 | 8.72 | 8.85 | 8.85 | 37,064,399 |
| Sep 13, 2024 | 9.20 | 9.33 | 9.05 | 9.05 | 9.05 | 34,520,634 |
| Sep 12, 2024 | 9.43 | 9.49 | 9.23 | 9.25 | 9.25 | 37,614,333 |
| Sep 11, 2024 | 9.60 | 9.65 | 9.37 | 9.44 | 9.44 | 37,450,843 |
| Sep 10, 2024 | 9.58 | 9.70 | 9.30 | 9.67 | 9.67 | 51,500,832 |
| Sep 9, 2024 | 9.79 | 9.96 | 9.48 | 9.59 | 9.59 | 51,401,299 |
| Sep 6, 2024 | 9.83 | 10.10 | 9.70 | 9.79 | 9.79 | 69,086,043 |
| Sep 5, 2024 | 10.23 | 10.29 | 9.80 | 9.98 | 9.98 | 97,026,133 |
| Sep 4, 2024 | 10.62 | 11.17 | 10.25 | 10.48 | 10.48 | 107,898,437 |
| Sep 3, 2024 | 10.17 | 10.98 | 10.04 | 10.72 | 10.72 | 122,204,606 |
| Sep 2, 2024 | 11.30 | 11.51 | 10.40 | 10.47 | 10.47 | 135,587,142 |
| Aug 30, 2024 | 10.56 | 11.78 | 10.40 | 11.56 | 11.56 | 167,394,812 |
| Aug 29, 2024 | 11.20 | 11.71 | 10.52 | 10.71 | 10.71 | 150,679,973 |
| Aug 28, 2024 | 11.61 | 12.73 | 11.61 | 11.69 | 11.69 | 165,956,631 |
| Aug 27, 2024 | 12.34 | 13.32 | 11.51 | 12.90 | 12.90 | 214,795,198 |
| Aug 26, 2024 | 10.96 | 12.11 | 10.96 | 12.11 | 12.11 | 68,686,798 |
| Aug 23, 2024 | 10.25 | 11.58 | 10.10 | 11.01 | 11.01 | 179,725,471 |
| Aug 22, 2024 | 9.94 | 10.58 | 9.93 | 10.58 | 10.58 | 162,046,282 |
| Aug 21, 2024 | 9.48 | 10.32 | 9.47 | 9.62 | 9.62 | 128,459,913 |
| Aug 20, 2024 | 10.50 | 11.64 | 9.97 | 9.97 | 9.97 | 167,167,134 |
| Aug 19, 2024 | 10.46 | 11.08 | 10.16 | 11.08 | 11.08 | 127,374,415 |
| Aug 16, 2024 | 9.71 | 10.07 | 9.62 | 10.07 | 10.07 | 99,731,951 |
| Aug 15, 2024 | 8.45 | 9.15 | 8.31 | 9.15 | 9.15 | 43,294,216 |
| Aug 14, 2024 | 8.08 | 8.33 | 7.83 | 8.32 | 8.32 | 45,077,302 |
| Aug 13, 2024 | 7.66 | 8.16 | 7.58 | 7.96 | 7.96 | 30,872,002 |
| Aug 12, 2024 | 7.73 | 7.76 | 7.62 | 7.65 | 7.65 | 6,196,200 |
| Aug 9, 2024 | 7.86 | 7.89 | 7.74 | 7.74 | 7.74 | 6,401,862 |
| Aug 8, 2024 | 7.79 | 7.87 | 7.64 | 7.82 | 7.82 | 7,811,236 |
| Aug 7, 2024 | 7.84 | 7.89 | 7.76 | 7.79 | 7.79 | 6,969,900 |
| Aug 6, 2024 | 7.80 | 7.87 | 7.71 | 7.84 | 7.84 | 8,030,800 |
| Aug 5, 2024 | 7.94 | 8.06 | 7.69 | 7.71 | 7.71 | 10,677,200 |
| Aug 2, 2024 | 8.09 | 8.22 | 7.97 | 7.98 | 7.98 | 8,965,050 |
| Aug 1, 2024 | 8.23 | 8.33 | 8.14 | 8.16 | 8.16 | 11,631,500 |
| Jul 31, 2024 | 7.76 | 8.27 | 7.76 | 8.25 | 8.25 | 14,972,168 |
| Jul 30, 2024 | 7.73 | 7.84 | 7.66 | 7.81 | 7.81 | 7,145,975 |
| Jul 29, 2024 | 7.77 | 7.80 | 7.62 | 7.72 | 7.72 | 7,774,620 |
| Jul 26, 2024 | 7.52 | 7.75 | 7.52 | 7.75 | 7.75 | 9,494,578 |
| Jul 25, 2024 | 7.45 | 7.61 | 7.37 | 7.49 | 7.49 | 9,377,210 |
| Jul 24, 2024 | 7.59 | 7.63 | 7.41 | 7.43 | 7.43 | 10,297,369 |
| Jul 23, 2024 | 7.86 | 7.87 | 7.60 | 7.61 | 7.61 | 8,520,500 |
| Jul 22, 2024 | 7.86 | 7.94 | 7.77 | 7.87 | 7.87 | 7,375,327 |
| Jul 19, 2024 | 7.79 | 7.94 | 7.77 | 7.88 | 7.88 | 7,005,017 |
| Jul 18, 2024 | 7.89 | 7.90 | 7.68 | 7.84 | 7.84 | 10,536,278 |
| Jul 17, 2024 | 8.01 | 8.06 | 7.94 | 7.94 | 7.94 | 7,427,700 |
| Jul 16, 2024 | 8.02 | 8.11 | 7.97 | 8.05 | 8.05 | 8,533,100 |
| Jul 15, 2024 | 8.15 | 8.20 | 8.00 | 8.03 | 8.03 | 9,090,007 |
| Jul 12, 2024 | 8.41 | 8.41 | 8.19 | 8.21 | 8.21 | 11,299,420 |
| Jul 11, 2024 | 8.26 | 8.45 | 8.20 | 8.43 | 8.43 | 13,762,437 |
| Jul 10, 2024 | 8.03 | 8.24 | 7.98 | 8.11 | 8.11 | 10,405,873 |
| Jul 9, 2024 | 7.90 | 8.07 | 7.78 | 8.05 | 8.05 | 12,376,596 |
| Jul 8, 2024 | 8.18 | 8.18 | 7.83 | 7.86 | 7.86 | 11,998,817 |
| Jul 5, 2024 | 8.12 | 8.21 | 7.98 | 8.16 | 8.16 | 9,542,485 |
| Jul 4, 2024 | 8.38 | 8.40 | 8.11 | 8.12 | 8.12 | 8,902,000 |
| Jul 3, 2024 | 8.44 | 8.48 | 8.30 | 8.36 | 8.36 | 8,231,678 |
| Jul 2, 2024 | 8.57 | 8.63 | 8.40 | 8.43 | 8.43 | 10,762,922 |
| Jul 1, 2024 | 8.59 | 8.63 | 8.37 | 8.61 | 8.61 | 8,367,200 |
| Jun 28, 2024 | 8.55 | 8.84 | 8.51 | 8.58 | 8.58 | 12,071,343 |
| Jun 27, 2024 | 8.70 | 8.81 | 8.55 | 8.56 | 8.56 | 10,664,822 |
| Jun 26, 2024 | 8.31 | 8.75 | 8.21 | 8.74 | 8.74 | 12,885,123 |
| Jun 25, 2024 | 8.40 | 8.52 | 8.22 | 8.30 | 8.30 | 11,563,848 |
| Jun 24, 2024 | 8.70 | 8.75 | 8.37 | 8.38 | 8.38 | 12,478,467 |
| Jun 21, 2024 | 8.90 | 8.91 | 8.72 | 8.82 | 8.82 | 8,739,900 |
| Jun 20, 2024 | 9.25 | 9.30 | 8.90 | 8.92 | 8.92 | 10,554,900 |
| Jun 19, 2024 | 9.47 | 9.51 | 9.25 | 9.25 | 9.25 | 9,170,481 |
| Jun 18, 2024 | 9.32 | 9.47 | 9.27 | 9.44 | 9.44 | 10,226,225 |
| Jun 17, 2024 | 9.26 | 9.47 | 9.21 | 9.32 | 9.32 | 10,389,596 |
| Jun 14, 2024 | 9.24 | 9.32 | 9.12 | 9.29 | 9.29 | 8,995,712 |
| Jun 13, 2024 | 0.15 Dividend | |||||
| Jun 13, 2024 | 9.21 | 9.34 | 9.14 | 9.26 | 9.26 | 10,416,989 |
| Jun 12, 2024 | 9.22 | 9.43 | 9.22 | 9.32 | 9.17 | 10,201,353 |
| Jun 11, 2024 | 9.14 | 9.33 | 9.01 | 9.28 | 9.13 | 9,960,800 |
| Jun 7, 2024 | 9.16 | 9.31 | 9.04 | 9.20 | 9.05 | 9,552,191 |
| Jun 6, 2024 | 9.35 | 9.45 | 9.04 | 9.07 | 8.92 | 12,406,699 |
| Jun 5, 2024 | 9.44 | 9.53 | 9.33 | 9.34 | 9.19 | 8,121,548 |
| Jun 4, 2024 | 9.50 | 9.54 | 9.34 | 9.44 | 9.29 | 10,114,010 |
| Jun 3, 2024 | 9.75 | 9.79 | 9.46 | 9.53 | 9.38 | 9,983,698 |
| May 31, 2024 | 9.59 | 9.85 | 9.53 | 9.75 | 9.59 | 14,090,401 |
| May 30, 2024 | 9.47 | 9.63 | 9.30 | 9.50 | 9.35 | 9,512,802 |
| May 29, 2024 | 9.50 | 9.61 | 9.44 | 9.47 | 9.32 | 9,169,050 |
| May 28, 2024 | 9.62 | 9.80 | 9.49 | 9.50 | 9.35 | 9,355,300 |
| May 27, 2024 | 9.80 | 9.80 | 9.33 | 9.67 | 9.51 | 16,119,352 |
| May 24, 2024 | 9.97 | 10.05 | 9.73 | 9.73 | 9.57 | 14,031,620 |
| May 23, 2024 | 10.34 | 10.37 | 9.99 | 10.00 | 9.84 | 14,639,039 |
| May 22, 2024 | 10.17 | 10.36 | 10.13 | 10.33 | 10.16 | 11,907,988 |
| May 21, 2024 | 10.22 | 10.34 | 10.11 | 10.22 | 10.06 | 10,945,908 |
| May 20, 2024 | 10.43 | 10.47 | 10.18 | 10.24 | 10.08 | 14,251,345 |
| May 17, 2024 | 10.09 | 10.39 | 9.93 | 10.39 | 10.22 | 19,536,018 |
| May 16, 2024 | 10.08 | 10.25 | 10.05 | 10.09 | 9.93 | 15,820,794 |
| May 15, 2024 | 10.10 | 10.21 | 10.05 | 10.08 | 9.92 | 9,389,748 |
| May 14, 2024 | 10.07 | 10.38 | 10.03 | 10.13 | 9.97 | 13,856,600 |
| May 13, 2024 | 10.10 | 10.18 | 9.91 | 10.01 | 9.85 | 11,931,500 |
| May 10, 2024 | 10.44 | 10.46 | 10.14 | 10.18 | 10.02 | 11,630,383 |
| May 9, 2024 | 10.30 | 10.47 | 10.30 | 10.41 | 10.24 | 9,815,536 |
| May 8, 2024 | 10.56 | 10.60 | 10.30 | 10.31 | 10.14 | 11,801,476 |
| May 7, 2024 | 10.65 | 10.71 | 10.53 | 10.62 | 10.45 | 9,918,526 |
| May 6, 2024 | 10.70 | 10.75 | 10.57 | 10.63 | 10.46 | 11,363,506 |
| Apr 30, 2024 | 10.56 | 10.62 | 10.41 | 10.52 | 10.35 | 12,288,889 |
| Apr 29, 2024 | 10.35 | 10.60 | 10.30 | 10.56 | 10.39 | 16,139,234 |
| Apr 26, 2024 | 9.95 | 10.34 | 9.95 | 10.32 | 10.15 | 15,688,095 |
| Apr 25, 2024 | 9.94 | 10.10 | 9.84 | 9.94 | 9.78 | 10,773,080 |
| Apr 24, 2024 | 9.96 | 10.07 | 9.78 | 10.03 | 9.87 | 16,065,700 |
| Apr 23, 2024 | 10.10 | 10.21 | 9.99 | 10.06 | 9.90 | 11,150,225 |
| Apr 22, 2024 | 9.82 | 10.21 | 9.78 | 10.13 | 9.97 | 14,158,673 |
| Apr 19, 2024 | 10.18 | 10.18 | 9.90 | 9.97 | 9.81 | 12,834,326 |
| Apr 18, 2024 | 10.05 | 10.42 | 9.93 | 10.20 | 10.04 | 16,228,402 |
| Apr 17, 2024 | 9.81 | 10.21 | 9.77 | 10.13 | 9.97 | 16,695,278 |
| Apr 16, 2024 | 10.13 | 10.19 | 9.64 | 9.65 | 9.49 | 18,901,984 |
| Apr 15, 2024 | 10.35 | 10.43 | 9.96 | 10.13 | 9.97 | 15,261,893 |
| Apr 12, 2024 | 10.30 | 10.47 | 10.28 | 10.29 | 10.12 | 11,316,189 |
| Apr 11, 2024 | 10.23 | 10.47 | 10.18 | 10.31 | 10.14 | 9,490,600 |
| Apr 10, 2024 | 10.66 | 10.66 | 10.20 | 10.34 | 10.17 | 12,494,284 |
| Apr 9, 2024 | 10.55 | 10.68 | 10.47 | 10.67 | 10.50 | 9,010,771 |
| Apr 8, 2024 | 10.84 | 10.84 | 10.51 | 10.53 | 10.36 | 11,124,738 |
| Apr 3, 2024 | 10.96 | 10.96 | 10.69 | 10.84 | 10.67 | 11,523,400 |
| Apr 2, 2024 | 11.27 | 11.29 | 10.86 | 11.02 | 10.84 | 16,106,610 |
| Apr 1, 2024 | 10.94 | 11.29 | 10.93 | 11.26 | 11.08 | 15,337,501 |
| Mar 29, 2024 | 11.00 | 11.03 | 10.60 | 10.90 | 10.72 | 11,230,800 |
| Mar 28, 2024 | 10.61 | 11.24 | 10.58 | 10.98 | 10.80 | 20,528,700 |
| Mar 27, 2024 | 11.17 | 11.18 | 10.57 | 10.58 | 10.41 | 21,847,200 |
| Mar 26, 2024 | 11.46 | 11.60 | 11.06 | 11.18 | 11.00 | 22,373,901 |
| Mar 25, 2024 | 11.91 | 12.43 | 11.56 | 11.56 | 11.37 | 25,792,435 |
| Mar 22, 2024 | 12.24 | 12.29 | 11.86 | 12.09 | 11.90 | 21,858,199 |
| Mar 21, 2024 | 12.30 | 12.38 | 12.11 | 12.15 | 11.95 | 16,287,816 |
| Mar 20, 2024 | 12.12 | 12.34 | 12.12 | 12.30 | 12.10 | 16,807,331 |
| Mar 19, 2024 | 12.15 | 12.35 | 12.04 | 12.18 | 11.98 | 18,496,229 |
| Mar 18, 2024 | 11.96 | 12.17 | 11.88 | 12.17 | 11.97 | 18,557,078 |
| Mar 15, 2024 | 11.77 | 11.90 | 11.65 | 11.90 | 11.71 | 13,441,621 |
| Mar 14, 2024 | 11.93 | 11.98 | 11.64 | 11.81 | 11.62 | 18,365,791 |
| Mar 13, 2024 | 11.85 | 12.20 | 11.76 | 12.02 | 11.83 | 26,914,647 |
| Mar 12, 2024 | 11.80 | 11.95 | 11.70 | 11.85 | 11.66 | 16,843,860 |
| Mar 11, 2024 | 11.75 | 11.78 | 11.50 | 11.78 | 11.59 | 19,289,617 |
| Mar 8, 2024 | 11.65 | 11.79 | 11.50 | 11.75 | 11.56 | 13,641,737 |
| Mar 7, 2024 | 11.96 | 12.12 | 11.64 | 11.64 | 11.45 | 18,916,612 |
| Mar 6, 2024 | 11.84 | 12.08 | 11.62 | 11.90 | 11.71 | 19,201,294 |
| Mar 5, 2024 | 11.95 | 12.19 | 11.67 | 11.92 | 11.73 | 27,405,467 |
| Mar 4, 2024 | 12.12 | 12.24 | 11.65 | 12.00 | 11.81 | 24,834,231 |
| Mar 1, 2024 | 11.79 | 12.04 | 11.70 | 12.00 | 11.81 | 20,313,199 |
| Feb 29, 2024 | 11.14 | 11.74 | 11.01 | 11.70 | 11.51 | 22,030,146 |
| Feb 28, 2024 | 12.07 | 12.21 | 11.12 | 11.16 | 10.98 | 35,546,998 |
| Feb 27, 2024 | 11.53 | 12.10 | 11.53 | 12.09 | 11.90 | 23,793,679 |
| Feb 26, 2024 | 11.45 | 11.77 | 11.30 | 11.64 | 11.45 | 23,926,450 |
| Feb 23, 2024 | 11.27 | 11.45 | 10.95 | 11.45 | 11.27 | 24,744,688 |
| Feb 22, 2024 | 10.78 | 11.02 | 10.69 | 10.99 | 10.81 | 20,772,844 |
| Feb 21, 2024 | 10.63 | 11.02 | 10.51 | 10.68 | 10.51 | 24,357,639 |
| Feb 20, 2024 | 10.69 | 10.73 | 10.40 | 10.66 | 10.49 | 22,470,640 |
| Feb 19, 2024 | 10.80 | 10.87 | 10.42 | 10.75 | 10.58 | 36,173,953 |
| Feb 8, 2024 | 9.90 | 10.72 | 9.81 | 10.66 | 10.49 | 33,638,023 |
| Feb 7, 2024 | 9.56 | 10.23 | 9.44 | 9.93 | 9.77 | 37,549,090 |
| Feb 6, 2024 | 8.66 | 9.57 | 8.42 | 9.42 | 9.27 | 32,839,354 |
| Feb 5, 2024 | 9.61 | 9.63 | 8.65 | 8.70 | 8.56 | 25,065,748 |
| Feb 2, 2024 | 10.10 | 10.31 | 9.20 | 9.61 | 9.46 | 21,676,229 |
| Feb 1, 2024 | 9.93 | 10.37 | 9.82 | 10.11 | 9.95 | 21,824,829 |
| Jan 31, 2024 | 10.69 | 10.73 | 9.99 | 10.01 | 9.85 | 23,168,435 |
| Jan 30, 2024 | 10.99 | 11.18 | 10.70 | 10.74 | 10.57 | 19,906,440 |
| Jan 29, 2024 | 12.00 | 12.00 | 11.00 | 11.08 | 10.90 | 29,132,779 |
| Jan 26, 2024 | 12.36 | 12.39 | 11.95 | 11.98 | 11.79 | 20,539,234 |
| Jan 25, 2024 | 12.05 | 12.48 | 11.90 | 12.44 | 12.24 | 20,826,419 |
| Jan 24, 2024 | 12.20 | 12.29 | 11.60 | 12.10 | 11.91 | 23,969,037 |
| Jan 23, 2024 | 12.12 | 12.33 | 11.94 | 12.14 | 11.94 | 24,351,857 |
| Jan 22, 2024 | 12.98 | 13.20 | 12.00 | 12.18 | 11.98 | 30,245,900 |
| Jan 19, 2024 | 12.80 | 13.05 | 12.66 | 12.70 | 12.50 | 15,231,101 |
| Jan 18, 2024 | 12.55 | 12.94 | 12.38 | 12.83 | 12.62 | 22,007,775 |
| Jan 17, 2024 | 13.07 | 13.07 | 12.64 | 12.65 | 12.45 | 16,188,074 |
| Jan 16, 2024 | 13.37 | 13.40 | 12.85 | 13.11 | 12.90 | 21,794,218 |
| Jan 15, 2024 | 13.04 | 13.71 | 13.00 | 13.41 | 13.19 | 25,626,827 |
| Jan 12, 2024 | 13.51 | 13.85 | 13.12 | 13.19 | 12.98 | 24,095,846 |
| Jan 11, 2024 | 12.86 | 13.73 | 12.81 | 13.70 | 13.48 | 38,735,387 |
| Jan 10, 2024 | 13.54 | 13.54 | 12.82 | 12.83 | 12.62 | 31,821,230 |
| Jan 9, 2024 | 13.98 | 14.28 | 13.40 | 13.65 | 13.43 | 35,839,459 |
| Jan 8, 2024 | 14.11 | 14.39 | 13.90 | 13.94 | 13.72 | 27,385,413 |
| Jan 5, 2024 | 14.61 | 14.90 | 14.00 | 14.17 | 13.94 | 35,466,997 |
| Jan 4, 2024 | 14.62 | 14.85 | 14.35 | 14.54 | 14.31 | 31,882,783 |
| Jan 3, 2024 | 15.21 | 15.32 | 14.41 | 14.71 | 14.47 | 67,284,129 |
| Jan 2, 2024 | 15.60 | 16.27 | 15.42 | 15.60 | 15.35 | 58,971,753 |
| Dec 29, 2023 | 15.10 | 16.45 | 15.10 | 15.71 | 15.46 | 83,747,053 |
| Dec 28, 2023 | 14.92 | 15.85 | 14.61 | 15.23 | 14.98 | 66,215,266 |
| Dec 27, 2023 | 15.10 | 16.15 | 14.84 | 15.20 | 14.96 | 78,656,250 |
| Dec 26, 2023 | 14.80 | 15.68 | 14.56 | 15.58 | 15.33 | 85,065,173 |
| Dec 25, 2023 | 14.15 | 15.20 | 14.15 | 14.94 | 14.70 | 68,583,022 |
| Dec 22, 2023 | 14.42 | 15.33 | 14.10 | 14.28 | 14.05 | 83,568,269 |
| Dec 21, 2023 | 13.99 | 14.74 | 13.85 | 14.37 | 14.14 | 80,982,209 |
| Dec 20, 2023 | 14.15 | 14.53 | 13.90 | 14.53 | 14.30 | 76,571,580 |
| Dec 19, 2023 | 12.48 | 13.40 | 12.41 | 13.21 | 13.00 | 29,537,486 |
| Dec 18, 2023 | 12.59 | 12.80 | 12.49 | 12.51 | 12.31 | 9,618,297 |
| Dec 15, 2023 | 12.57 | 12.80 | 12.44 | 12.60 | 12.40 | 8,974,999 |
| Dec 14, 2023 | 12.78 | 13.03 | 12.61 | 12.62 | 12.42 | 9,327,715 |
| Dec 13, 2023 | 12.96 | 13.00 | 12.69 | 12.71 | 12.51 | 11,087,531 |
| Dec 12, 2023 | 12.93 | 13.20 | 12.91 | 13.01 | 12.80 | 15,058,027 |
| Dec 11, 2023 | 12.65 | 13.02 | 12.47 | 13.02 | 12.81 | 16,616,717 |
| Dec 8, 2023 | 12.62 | 13.15 | 12.55 | 12.72 | 12.52 | 16,415,626 |
| Dec 7, 2023 | 12.46 | 12.72 | 12.36 | 12.63 | 12.43 | 10,675,313 |
| Dec 6, 2023 | 12.38 | 12.62 | 12.22 | 12.43 | 12.23 | 7,255,007 |
| Dec 5, 2023 | 12.81 | 12.89 | 12.43 | 12.43 | 12.23 | 10,808,219 |
| Dec 4, 2023 | 12.97 | 13.05 | 12.78 | 12.87 | 12.66 | 9,085,800 |
| Dec 1, 2023 | 12.58 | 13.07 | 12.50 | 12.96 | 12.75 | 14,387,153 |
| Nov 30, 2023 | 12.75 | 12.79 | 12.51 | 12.58 | 12.38 | 8,963,066 |
| Nov 29, 2023 | 13.06 | 13.06 | 12.72 | 12.74 | 12.53 | 9,118,087 |
| Nov 28, 2023 | 12.88 | 13.31 | 12.84 | 13.05 | 12.84 | 13,675,749 |
| Nov 27, 2023 | 12.71 | 12.98 | 12.67 | 12.87 | 12.66 | 14,214,723 |
| Nov 24, 2023 | 13.06 | 13.14 | 12.70 | 12.73 | 12.53 | 12,379,044 |
| Nov 23, 2023 | 13.08 | 13.14 | 12.87 | 13.10 | 12.89 | 9,743,220 |
| Nov 22, 2023 | 13.13 | 13.28 | 13.02 | 13.02 | 12.81 | 10,971,349 |
| Nov 21, 2023 | 13.42 | 13.49 | 13.17 | 13.21 | 13.00 | 13,872,916 |
| Nov 20, 2023 | 13.32 | 13.45 | 13.26 | 13.37 | 13.15 | 9,590,674 |
| Nov 17, 2023 | 13.17 | 13.38 | 13.12 | 13.36 | 13.14 | 9,955,774 |
| Nov 16, 2023 | 13.37 | 13.44 | 13.24 | 13.25 | 13.04 | 9,696,700 |
| Nov 15, 2023 | 13.56 | 13.65 | 13.34 | 13.39 | 13.17 | 18,021,663 |
| Nov 14, 2023 | 13.19 | 13.53 | 13.15 | 13.48 | 13.26 | 16,628,452 |
| Nov 13, 2023 | 12.98 | 13.42 | 12.98 | 13.27 | 13.06 | 19,826,605 |
| Nov 10, 2023 | 12.87 | 13.25 | 12.86 | 12.99 | 12.78 | 14,667,270 |
| Nov 9, 2023 | 13.40 | 13.40 | 12.95 | 13.00 | 12.79 | 23,431,052 |
| Nov 8, 2023 | 12.98 | 13.65 | 12.86 | 13.43 | 13.21 | 37,264,188 |
| Nov 7, 2023 | 13.01 | 13.22 | 12.74 | 13.00 | 12.79 | 27,161,351 |
| Nov 6, 2023 | 12.45 | 12.76 | 12.37 | 12.75 | 12.54 | 20,246,842 |
| Nov 3, 2023 | 12.18 | 12.44 | 12.03 | 12.38 | 12.18 | 17,795,110 |
| Nov 2, 2023 | 12.14 | 12.37 | 11.94 | 11.96 | 11.77 | 12,932,988 |
| Nov 1, 2023 | 12.04 | 12.22 | 11.95 | 12.05 | 11.86 | 8,478,200 |
| Oct 31, 2023 | 12.15 | 12.26 | 11.88 | 12.06 | 11.87 | 10,050,300 |
| Oct 30, 2023 | 11.86 | 12.23 | 11.82 | 12.17 | 11.97 | 14,091,023 |
| Oct 27, 2023 | 12.04 | 12.06 | 11.52 | 11.92 | 11.73 | 16,975,263 |
| Oct 26, 2023 | 11.94 | 12.12 | 11.82 | 12.12 | 11.92 | 11,197,943 |
| Oct 25, 2023 | 11.87 | 12.12 | 11.78 | 12.00 | 11.81 | 11,468,200 |
| Oct 24, 2023 | 11.87 | 12.05 | 11.62 | 11.81 | 11.62 | 10,234,777 |
| Oct 23, 2023 | 12.10 | 12.27 | 11.72 | 11.77 | 11.58 | 13,663,455 |
| Oct 20, 2023 | 12.87 | 12.91 | 12.10 | 12.12 | 11.92 | 15,817,567 |
| Oct 19, 2023 | 13.10 | 13.32 | 12.82 | 12.83 | 12.62 | 10,735,754 |
| Oct 18, 2023 | 13.38 | 13.42 | 12.95 | 13.17 | 12.96 | 11,454,825 |
| Oct 17, 2023 | 13.66 | 13.87 | 13.35 | 13.45 | 13.23 | 9,908,260 |