Shanghai - Delayed Quote CNY
Bright Dairy & Food Co.,Ltd (600597.SS)
At close: October 25 at 3:00 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 25, 2024 | 8.49 | 8.58 | 8.48 | 8.58 | 8.58 | 14,926,600 |
| Oct 24, 2024 | 8.46 | 8.52 | 8.44 | 8.48 | 8.48 | 9,055,458 |
| Oct 23, 2024 | 8.46 | 8.52 | 8.42 | 8.50 | 8.50 | 15,330,698 |
| Oct 22, 2024 | 8.35 | 8.48 | 8.33 | 8.46 | 8.46 | 14,838,855 |
| Oct 21, 2024 | 8.36 | 8.43 | 8.30 | 8.35 | 8.35 | 13,763,213 |
| Oct 18, 2024 | 8.24 | 8.50 | 8.19 | 8.39 | 8.39 | 17,075,313 |
| Oct 17, 2024 | 8.34 | 8.42 | 8.23 | 8.24 | 8.24 | 9,373,870 |
| Oct 16, 2024 | 8.29 | 8.42 | 8.22 | 8.33 | 8.33 | 9,365,300 |
| Oct 15, 2024 | 8.54 | 8.54 | 8.33 | 8.34 | 8.34 | 14,720,800 |
| Oct 14, 2024 | 8.50 | 8.62 | 8.36 | 8.58 | 8.58 | 19,303,101 |
| Oct 11, 2024 | 8.64 | 8.81 | 8.48 | 8.57 | 8.57 | 19,421,555 |
| Oct 10, 2024 | 8.65 | 8.85 | 8.54 | 8.63 | 8.63 | 22,513,794 |
| Oct 9, 2024 | 9.10 | 9.10 | 8.54 | 8.54 | 8.54 | 35,158,905 |
| Oct 8, 2024 | 10.18 | 10.18 | 9.03 | 9.32 | 9.32 | 64,364,479 |
| Sep 30, 2024 | 8.86 | 9.33 | 8.71 | 9.26 | 9.26 | 62,104,016 |
| Sep 27, 2024 | 8.60 | 8.80 | 8.45 | 8.66 | 8.66 | 35,102,055 |
| Sep 26, 2024 | 7.79 | 8.18 | 7.77 | 8.18 | 8.18 | 17,427,130 |
| Sep 25, 2024 | 7.84 | 7.98 | 7.77 | 7.79 | 7.79 | 15,845,795 |
| Sep 24, 2024 | 7.64 | 7.81 | 7.61 | 7.81 | 7.81 | 8,685,226 |
| Sep 23, 2024 | 7.63 | 7.67 | 7.54 | 7.58 | 7.58 | 3,822,868 |
| Sep 20, 2024 | 7.62 | 7.64 | 7.52 | 7.63 | 7.63 | 4,298,000 |
| Sep 19, 2024 | 7.33 | 7.64 | 7.32 | 7.61 | 7.61 | 9,227,400 |
| Sep 18, 2024 | 7.40 | 7.42 | 7.23 | 7.29 | 7.29 | 6,238,000 |
| Sep 13, 2024 | 7.45 | 7.48 | 7.38 | 7.41 | 7.41 | 3,598,155 |
| Sep 12, 2024 | 7.49 | 7.57 | 7.45 | 7.45 | 7.45 | 4,042,971 |
| Sep 11, 2024 | 7.49 | 7.54 | 7.43 | 7.46 | 7.46 | 3,582,555 |
| Sep 10, 2024 | 7.59 | 7.62 | 7.45 | 7.52 | 7.52 | 5,777,914 |
| Sep 9, 2024 | 7.55 | 7.60 | 7.49 | 7.57 | 7.57 | 4,076,485 |
| Sep 6, 2024 | 7.66 | 7.68 | 7.56 | 7.57 | 7.57 | 3,197,400 |
| Sep 5, 2024 | 7.53 | 7.64 | 7.53 | 7.63 | 7.63 | 4,301,497 |
| Sep 4, 2024 | 7.62 | 7.69 | 7.52 | 7.53 | 7.53 | 5,489,140 |
| Sep 3, 2024 | 7.58 | 7.71 | 7.56 | 7.63 | 7.63 | 5,510,900 |
| Sep 2, 2024 | 7.74 | 7.75 | 7.59 | 7.60 | 7.60 | 7,734,200 |
| Aug 30, 2024 | 7.71 | 7.85 | 7.62 | 7.73 | 7.73 | 8,976,300 |
| Aug 29, 2024 | 7.61 | 7.75 | 7.60 | 7.72 | 7.72 | 3,676,900 |
| Aug 28, 2024 | 7.63 | 7.69 | 7.56 | 7.64 | 7.64 | 3,247,668 |
| Aug 27, 2024 | 7.58 | 7.68 | 7.53 | 7.65 | 7.65 | 4,844,301 |
| Aug 26, 2024 | 7.65 | 7.70 | 7.58 | 7.59 | 7.59 | 4,739,899 |
| Aug 23, 2024 | 7.63 | 7.73 | 7.61 | 7.65 | 7.65 | 5,386,100 |
| Aug 22, 2024 | 7.90 | 8.02 | 7.66 | 7.69 | 7.69 | 7,280,201 |
| Aug 21, 2024 | 7.96 | 7.99 | 7.70 | 7.79 | 7.79 | 5,408,300 |
| Aug 20, 2024 | 8.07 | 8.07 | 7.93 | 7.97 | 7.97 | 5,319,686 |
| Aug 19, 2024 | 8.04 | 8.13 | 8.02 | 8.06 | 8.06 | 4,143,800 |
| Aug 16, 2024 | 8.16 | 8.20 | 8.06 | 8.09 | 8.09 | 5,054,803 |
| Aug 15, 2024 | 8.15 | 8.27 | 8.13 | 8.20 | 8.20 | 5,732,400 |
| Aug 14, 2024 | 8.26 | 8.27 | 8.15 | 8.15 | 8.15 | 5,904,500 |
| Aug 13, 2024 | 8.35 | 8.35 | 8.20 | 8.27 | 8.27 | 6,900,588 |
| Aug 12, 2024 | 8.32 | 8.38 | 8.30 | 8.33 | 8.33 | 6,052,000 |
| Aug 9, 2024 | 8.35 | 8.39 | 8.31 | 8.32 | 8.32 | 6,319,814 |
| Aug 8, 2024 | 8.24 | 8.37 | 8.23 | 8.35 | 8.35 | 6,709,690 |
| Aug 7, 2024 | 8.31 | 8.32 | 8.21 | 8.28 | 8.28 | 5,147,900 |
| Aug 6, 2024 | 8.19 | 8.32 | 8.18 | 8.31 | 8.31 | 9,279,471 |
| Aug 5, 2024 | 8.16 | 8.25 | 8.14 | 8.16 | 8.16 | 6,876,024 |
| Aug 2, 2024 | 8.12 | 8.21 | 8.12 | 8.16 | 8.16 | 5,493,200 |
| Aug 1, 2024 | 8.18 | 8.25 | 8.16 | 8.16 | 8.16 | 5,321,702 |
| Jul 31, 2024 | 8.03 | 8.22 | 8.03 | 8.22 | 8.22 | 10,175,310 |
| Jul 30, 2024 | 8.03 | 8.08 | 8.00 | 8.07 | 8.07 | 3,177,760 |
| Jul 29, 2024 | 8.07 | 8.12 | 8.03 | 8.04 | 8.04 | 4,496,958 |
| Jul 26, 2024 | 8.06 | 8.14 | 8.05 | 8.08 | 8.08 | 4,735,200 |
| Jul 25, 2024 | 7.90 | 8.10 | 7.89 | 8.08 | 8.08 | 6,009,900 |
| Jul 24, 2024 | 7.95 | 8.02 | 7.88 | 7.94 | 7.94 | 5,293,000 |
| Jul 23, 2024 | 8.06 | 8.10 | 7.95 | 7.95 | 7.95 | 4,812,801 |
| Jul 22, 2024 | 8.06 | 8.12 | 8.05 | 8.09 | 8.09 | 5,528,627 |
| Jul 19, 2024 | 8.06 | 8.12 | 8.03 | 8.08 | 8.08 | 5,513,200 |
| Jul 18, 2024 | 8.00 | 8.08 | 7.97 | 8.07 | 8.07 | 6,006,364 |
| Jul 17, 2024 | 7.93 | 8.05 | 7.88 | 8.04 | 8.04 | 7,369,020 |
| Jul 16, 2024 | 7.93 | 7.99 | 7.89 | 7.93 | 7.93 | 4,511,300 |
| Jul 15, 2024 | 7.83 | 8.00 | 7.83 | 7.93 | 7.93 | 8,296,000 |
| Jul 12, 2024 | 7.85 | 7.91 | 7.84 | 7.86 | 7.86 | 3,627,200 |
| Jul 11, 2024 | 7.75 | 7.89 | 7.74 | 7.87 | 7.87 | 6,935,027 |
| Jul 10, 2024 | 7.61 | 7.71 | 7.58 | 7.68 | 7.68 | 4,334,340 |
| Jul 9, 2024 | 7.61 | 7.68 | 7.47 | 7.66 | 7.66 | 7,006,763 |
| Jul 8, 2024 | 7.76 | 7.77 | 7.61 | 7.64 | 7.64 | 5,402,503 |
| Jul 5, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jul 4, 2024 | 7.86 | 7.89 | 7.71 | 7.72 | 7.72 | 5,735,910 |
| Jul 3, 2024 | 7.80 | 7.93 | 7.79 | 7.87 | 7.87 | 5,988,487 |
| Jul 2, 2024 | 7.83 | 7.88 | 7.78 | 7.81 | 7.81 | 5,728,600 |
| Jul 1, 2024 | 7.80 | 7.85 | 7.70 | 7.83 | 7.83 | 5,836,061 |
| Jun 28, 2024 | 0.22 Dividend | |||||
| Jun 28, 2024 | 7.87 | 7.91 | 7.75 | 7.77 | 7.77 | 7,015,900 |
| Jun 27, 2024 | 8.11 | 8.16 | 8.03 | 8.05 | 7.83 | 4,569,200 |
| Jun 26, 2024 | 8.02 | 8.17 | 8.01 | 8.16 | 7.94 | 5,063,360 |
| Jun 25, 2024 | 7.96 | 8.06 | 7.96 | 8.03 | 7.81 | 5,328,908 |
| Jun 24, 2024 | 8.08 | 8.08 | 7.91 | 7.95 | 7.73 | 7,617,954 |
| Jun 21, 2024 | 8.10 | 8.18 | 8.07 | 8.11 | 7.89 | 6,024,334 |
| Jun 20, 2024 | 8.19 | 8.23 | 8.08 | 8.10 | 7.88 | 6,316,300 |
| Jun 19, 2024 | 8.25 | 8.27 | 8.21 | 8.22 | 8.00 | 5,034,112 |
| Jun 18, 2024 | 8.24 | 8.33 | 8.23 | 8.26 | 8.03 | 7,040,200 |
| Jun 17, 2024 | 8.34 | 8.35 | 8.21 | 8.25 | 8.02 | 12,724,288 |
| Jun 14, 2024 | 8.20 | 8.43 | 8.12 | 8.38 | 8.15 | 21,136,390 |
| Jun 13, 2024 | 8.30 | 8.31 | 8.17 | 8.21 | 7.99 | 10,484,981 |
| Jun 12, 2024 | 8.33 | 8.34 | 8.27 | 8.30 | 8.07 | 7,060,897 |
| Jun 11, 2024 | 8.31 | 8.36 | 8.26 | 8.31 | 8.08 | 5,994,104 |
| Jun 7, 2024 | 8.33 | 8.38 | 8.29 | 8.34 | 8.11 | 5,818,757 |
| Jun 6, 2024 | 8.50 | 8.50 | 8.27 | 8.29 | 8.06 | 10,699,341 |
| Jun 5, 2024 | 8.55 | 8.59 | 8.45 | 8.45 | 8.22 | 6,669,687 |
| Jun 4, 2024 | 8.49 | 8.58 | 8.45 | 8.57 | 8.34 | 7,265,653 |
| Jun 3, 2024 | 8.64 | 8.64 | 8.46 | 8.49 | 8.26 | 10,089,000 |
| May 31, 2024 | 8.65 | 8.70 | 8.62 | 8.64 | 8.40 | 4,615,200 |
| May 30, 2024 | 8.67 | 8.71 | 8.62 | 8.64 | 8.40 | 4,617,513 |
| May 29, 2024 | 8.68 | 8.73 | 8.64 | 8.67 | 8.43 | 5,384,655 |
| May 28, 2024 | 8.75 | 8.78 | 8.67 | 8.68 | 8.44 | 6,868,910 |
| May 27, 2024 | 8.85 | 8.87 | 8.69 | 8.78 | 8.54 | 10,408,575 |
| May 24, 2024 | 8.82 | 8.94 | 8.82 | 8.85 | 8.61 | 8,804,825 |
| May 23, 2024 | 9.02 | 9.02 | 8.80 | 8.86 | 8.62 | 16,525,182 |
| May 22, 2024 | 9.08 | 9.10 | 9.01 | 9.04 | 8.79 | 10,217,152 |
| May 21, 2024 | 9.15 | 9.16 | 9.06 | 9.07 | 8.82 | 9,057,378 |
| May 20, 2024 | 9.06 | 9.14 | 9.05 | 9.13 | 8.88 | 12,635,138 |
| May 17, 2024 | 9.02 | 9.07 | 8.99 | 9.06 | 8.81 | 9,404,893 |
| May 16, 2024 | 9.02 | 9.06 | 9.00 | 9.01 | 8.76 | 8,834,000 |
| May 15, 2024 | 9.09 | 9.10 | 9.02 | 9.03 | 8.78 | 6,465,531 |
| May 14, 2024 | 9.04 | 9.15 | 9.03 | 9.11 | 8.86 | 10,623,570 |
| May 13, 2024 | 9.09 | 9.09 | 8.99 | 9.05 | 8.80 | 9,331,288 |
| May 10, 2024 | 9.11 | 9.21 | 9.07 | 9.11 | 8.86 | 12,849,072 |
| May 9, 2024 | 9.01 | 9.10 | 8.99 | 9.09 | 8.84 | 10,726,500 |
| May 8, 2024 | 9.04 | 9.07 | 8.98 | 9.01 | 8.76 | 11,282,745 |
| May 7, 2024 | 9.13 | 9.14 | 9.01 | 9.05 | 8.80 | 13,365,133 |
| May 6, 2024 | 9.08 | 9.22 | 9.08 | 9.13 | 8.88 | 22,574,696 |
| Apr 30, 2024 | 9.15 | 9.15 | 9.00 | 9.03 | 8.78 | 16,334,219 |
| Apr 29, 2024 | 9.27 | 9.27 | 9.02 | 9.15 | 8.90 | 26,104,898 |
| Apr 26, 2024 | 9.22 | 9.32 | 9.19 | 9.30 | 9.05 | 8,473,585 |
| Apr 25, 2024 | 9.21 | 9.29 | 9.18 | 9.22 | 8.97 | 5,190,248 |
| Apr 24, 2024 | 9.30 | 9.33 | 9.17 | 9.26 | 9.01 | 7,525,616 |
| Apr 23, 2024 | 9.30 | 9.37 | 9.27 | 9.29 | 9.04 | 7,752,259 |
| Apr 22, 2024 | 9.20 | 9.35 | 9.17 | 9.30 | 9.05 | 10,753,055 |
| Apr 19, 2024 | 9.12 | 9.26 | 9.11 | 9.16 | 8.91 | 6,681,100 |
| Apr 18, 2024 | 9.11 | 9.22 | 9.04 | 9.17 | 8.92 | 9,319,105 |
| Apr 17, 2024 | 9.03 | 9.12 | 8.97 | 9.11 | 8.86 | 10,802,400 |
| Apr 16, 2024 | 9.09 | 9.20 | 8.90 | 8.92 | 8.68 | 13,034,775 |
| Apr 15, 2024 | 9.07 | 9.23 | 8.99 | 9.11 | 8.86 | 9,198,400 |
| Apr 12, 2024 | 9.20 | 9.22 | 9.07 | 9.08 | 8.83 | 5,510,945 |
| Apr 11, 2024 | 9.24 | 9.32 | 9.18 | 9.19 | 8.94 | 6,141,208 |
| Apr 10, 2024 | 9.35 | 9.37 | 9.18 | 9.24 | 8.99 | 5,990,739 |
| Apr 9, 2024 | 9.32 | 9.39 | 9.22 | 9.34 | 9.08 | 6,364,239 |
| Apr 8, 2024 | 9.40 | 9.43 | 9.29 | 9.30 | 9.05 | 8,365,391 |
| Apr 3, 2024 | 9.37 | 9.45 | 9.32 | 9.42 | 9.16 | 6,825,817 |
| Apr 2, 2024 | 9.35 | 9.44 | 9.31 | 9.36 | 9.10 | 7,207,146 |
| Apr 1, 2024 | 9.16 | 9.36 | 9.16 | 9.35 | 9.09 | 9,480,093 |
| Mar 29, 2024 | 9.05 | 9.11 | 9.04 | 9.16 | 8.91 | 3,397,800 |
| Mar 28, 2024 | 9.01 | 9.14 | 8.96 | 9.05 | 8.80 | 5,900,033 |
| Mar 27, 2024 | 9.08 | 9.23 | 9.01 | 9.02 | 8.77 | 5,814,176 |
| Mar 26, 2024 | 9.08 | 9.13 | 9.03 | 9.10 | 8.85 | 4,953,756 |
| Mar 25, 2024 | 9.16 | 9.21 | 9.05 | 9.05 | 8.80 | 7,710,526 |
| Mar 22, 2024 | 9.38 | 9.38 | 9.16 | 9.21 | 8.96 | 8,485,476 |
| Mar 21, 2024 | 9.30 | 9.55 | 9.22 | 9.40 | 9.14 | 11,839,077 |
| Mar 20, 2024 | 9.20 | 9.31 | 9.18 | 9.29 | 9.04 | 5,572,483 |
| Mar 19, 2024 | 9.35 | 9.36 | 9.20 | 9.21 | 8.96 | 7,198,672 |
| Mar 18, 2024 | 9.29 | 9.36 | 9.26 | 9.34 | 9.08 | 7,068,459 |
| Mar 15, 2024 | 9.19 | 9.29 | 9.17 | 9.29 | 9.04 | 5,255,967 |
| Mar 14, 2024 | 9.24 | 9.30 | 9.16 | 9.20 | 8.95 | 6,550,312 |
| Mar 13, 2024 | 9.33 | 9.35 | 9.21 | 9.23 | 8.98 | 6,895,600 |
| Mar 12, 2024 | 9.20 | 9.36 | 9.19 | 9.35 | 9.09 | 13,201,736 |
| Mar 11, 2024 | 9.09 | 9.20 | 9.07 | 9.20 | 8.95 | 8,067,497 |
| Mar 8, 2024 | 9.10 | 9.14 | 9.01 | 9.07 | 8.82 | 7,720,000 |
| Mar 7, 2024 | 9.14 | 9.20 | 9.07 | 9.11 | 8.86 | 9,740,062 |
| Mar 6, 2024 | 9.09 | 9.23 | 9.07 | 9.16 | 8.91 | 8,611,973 |
| Mar 5, 2024 | 9.10 | 9.16 | 9.07 | 9.14 | 8.89 | 6,265,054 |
| Mar 4, 2024 | 9.12 | 9.21 | 9.10 | 9.14 | 8.89 | 7,743,265 |
| Mar 1, 2024 | 9.16 | 9.23 | 9.12 | 9.16 | 8.91 | 9,260,715 |
| Feb 29, 2024 | 9.07 | 9.19 | 9.02 | 9.17 | 8.92 | 11,009,661 |
| Feb 28, 2024 | 9.10 | 9.26 | 9.06 | 9.07 | 8.82 | 13,844,903 |
| Feb 27, 2024 | 9.10 | 9.15 | 9.06 | 9.15 | 8.90 | 8,444,804 |
| Feb 26, 2024 | 9.07 | 9.17 | 9.04 | 9.09 | 8.84 | 9,662,700 |
| Feb 23, 2024 | 9.09 | 9.10 | 9.01 | 9.09 | 8.84 | 9,612,755 |
| Feb 22, 2024 | 9.09 | 9.13 | 9.03 | 9.10 | 8.85 | 9,551,701 |
| Feb 21, 2024 | 9.04 | 9.24 | 9.02 | 9.11 | 8.86 | 16,147,594 |
| Feb 20, 2024 | 9.09 | 9.14 | 9.02 | 9.10 | 8.85 | 9,615,166 |
| Feb 19, 2024 | 9.21 | 9.28 | 9.06 | 9.13 | 8.88 | 15,869,066 |
| Feb 8, 2024 | 9.26 | 9.45 | 9.15 | 9.21 | 8.96 | 22,914,480 |
| Feb 7, 2024 | 8.97 | 9.28 | 8.91 | 9.25 | 9.00 | 27,913,677 |
| Feb 6, 2024 | 8.32 | 8.98 | 8.21 | 8.97 | 8.72 | 18,139,094 |
| Feb 5, 2024 | 8.41 | 8.54 | 8.01 | 8.40 | 8.17 | 18,006,717 |
| Feb 2, 2024 | 8.65 | 8.92 | 8.30 | 8.56 | 8.33 | 18,912,000 |
| Feb 1, 2024 | 8.32 | 8.84 | 8.31 | 8.69 | 8.45 | 21,930,555 |
| Jan 31, 2024 | 8.77 | 9.04 | 8.48 | 8.49 | 8.26 | 27,804,467 |
| Jan 30, 2024 | 8.53 | 8.55 | 8.31 | 8.31 | 8.08 | 7,153,901 |
| Jan 29, 2024 | 8.63 | 8.74 | 8.56 | 8.60 | 8.36 | 8,805,100 |
| Jan 26, 2024 | 8.59 | 8.73 | 8.52 | 8.66 | 8.42 | 9,701,314 |
| Jan 25, 2024 | 8.40 | 8.64 | 8.36 | 8.62 | 8.38 | 12,999,212 |
| Jan 24, 2024 | 8.04 | 8.54 | 8.04 | 8.50 | 8.27 | 11,886,128 |
| Jan 23, 2024 | 7.96 | 8.06 | 7.81 | 8.03 | 7.81 | 4,189,110 |
| Jan 22, 2024 | 8.30 | 8.32 | 7.90 | 7.96 | 7.74 | 8,271,704 |
| Jan 19, 2024 | 8.30 | 8.41 | 8.28 | 8.31 | 8.08 | 3,358,091 |
| Jan 18, 2024 | 8.41 | 8.42 | 8.13 | 8.34 | 8.11 | 7,607,841 |
| Jan 17, 2024 | 8.60 | 8.61 | 8.42 | 8.44 | 8.21 | 4,904,600 |
| Jan 16, 2024 | 8.55 | 8.63 | 8.51 | 8.63 | 8.39 | 5,478,402 |
| Jan 15, 2024 | 8.54 | 8.60 | 8.51 | 8.55 | 8.32 | 3,187,441 |
| Jan 12, 2024 | 8.53 | 8.62 | 8.52 | 8.56 | 8.33 | 4,237,134 |
| Jan 11, 2024 | 8.49 | 8.58 | 8.45 | 8.56 | 8.33 | 4,180,444 |
| Jan 10, 2024 | 8.37 | 8.56 | 8.34 | 8.52 | 8.29 | 5,247,700 |
| Jan 9, 2024 | 8.39 | 8.46 | 8.36 | 8.41 | 8.18 | 3,244,000 |
| Jan 8, 2024 | 8.54 | 8.56 | 8.38 | 8.38 | 8.15 | 4,852,200 |
| Jan 5, 2024 | 8.67 | 8.69 | 8.54 | 8.58 | 8.35 | 4,241,824 |
| Jan 4, 2024 | 8.74 | 8.74 | 8.63 | 8.67 | 8.43 | 3,620,500 |
| Jan 3, 2024 | 8.70 | 8.76 | 8.68 | 8.75 | 8.51 | 3,496,400 |
| Jan 2, 2024 | 8.73 | 8.78 | 8.68 | 8.73 | 8.49 | 5,138,115 |
| Dec 29, 2023 | 8.71 | 8.77 | 8.71 | 8.73 | 8.49 | 3,874,509 |
| Dec 28, 2023 | 8.60 | 8.76 | 8.57 | 8.74 | 8.50 | 6,365,464 |
| Dec 27, 2023 | 8.48 | 8.61 | 8.42 | 8.60 | 8.36 | 5,364,094 |
| Dec 26, 2023 | 8.64 | 8.65 | 8.46 | 8.48 | 8.25 | 6,415,600 |
| Dec 25, 2023 | 8.61 | 8.66 | 8.60 | 8.65 | 8.41 | 3,155,001 |
| Dec 22, 2023 | 8.67 | 8.70 | 8.60 | 8.63 | 8.39 | 4,970,840 |
| Dec 21, 2023 | 8.64 | 8.70 | 8.56 | 8.67 | 8.43 | 5,632,550 |
| Dec 20, 2023 | 8.72 | 8.74 | 8.65 | 8.67 | 8.43 | 3,072,300 |
| Dec 19, 2023 | 8.74 | 8.74 | 8.67 | 8.71 | 8.47 | 3,622,700 |
| Dec 18, 2023 | 8.86 | 8.87 | 8.70 | 8.74 | 8.50 | 6,796,100 |
| Dec 15, 2023 | 8.94 | 8.97 | 8.85 | 8.88 | 8.64 | 6,034,700 |
| Dec 14, 2023 | 8.93 | 9.01 | 8.91 | 8.93 | 8.69 | 4,509,389 |
| Dec 13, 2023 | 9.05 | 9.06 | 8.92 | 8.92 | 8.68 | 6,669,800 |
| Dec 12, 2023 | 9.00 | 9.07 | 8.99 | 9.07 | 8.82 | 5,434,100 |
| Dec 11, 2023 | 9.04 | 9.05 | 8.89 | 9.00 | 8.75 | 9,274,242 |
| Dec 8, 2023 | 9.04 | 9.11 | 9.01 | 9.01 | 8.76 | 6,436,288 |
| Dec 7, 2023 | 9.12 | 9.13 | 8.99 | 9.07 | 8.82 | 11,172,608 |
| Dec 6, 2023 | 9.23 | 9.26 | 8.99 | 9.13 | 8.88 | 15,684,146 |
| Dec 5, 2023 | 9.23 | 9.41 | 9.21 | 9.25 | 9.00 | 15,531,257 |
| Dec 4, 2023 | 9.29 | 9.31 | 9.23 | 9.24 | 8.99 | 5,998,235 |
| Dec 1, 2023 | 9.31 | 9.36 | 9.26 | 9.31 | 9.06 | 6,680,600 |
| Nov 30, 2023 | 9.27 | 9.36 | 9.26 | 9.31 | 9.06 | 5,772,067 |
| Nov 29, 2023 | 9.33 | 9.35 | 9.27 | 9.29 | 9.04 | 5,625,266 |
| Nov 28, 2023 | 9.32 | 9.37 | 9.30 | 9.35 | 9.09 | 5,104,562 |
| Nov 27, 2023 | 9.42 | 9.42 | 9.28 | 9.36 | 9.10 | 9,083,408 |
| Nov 24, 2023 | 9.37 | 9.44 | 9.33 | 9.42 | 9.16 | 10,797,882 |
| Nov 23, 2023 | 9.34 | 9.38 | 9.31 | 9.37 | 9.11 | 5,833,500 |
| Nov 22, 2023 | 9.34 | 9.39 | 9.33 | 9.35 | 9.09 | 5,530,064 |
| Nov 21, 2023 | 9.35 | 9.41 | 9.35 | 9.37 | 9.11 | 9,332,176 |
| Nov 20, 2023 | 9.29 | 9.36 | 9.25 | 9.35 | 9.09 | 7,442,709 |
| Nov 17, 2023 | 9.26 | 9.30 | 9.22 | 9.26 | 9.01 | 7,043,442 |
| Nov 16, 2023 | 9.37 | 9.39 | 9.28 | 9.28 | 9.03 | 7,143,203 |
| Nov 15, 2023 | 9.37 | 9.41 | 9.34 | 9.38 | 9.12 | 8,656,680 |
| Nov 14, 2023 | 9.32 | 9.34 | 9.28 | 9.32 | 9.07 | 6,887,675 |
| Nov 13, 2023 | 9.28 | 9.33 | 9.26 | 9.31 | 9.06 | 7,638,377 |
| Nov 10, 2023 | 9.34 | 9.35 | 9.23 | 9.29 | 9.04 | 9,343,417 |
| Nov 9, 2023 | 9.42 | 9.45 | 9.33 | 9.36 | 9.10 | 11,021,509 |
| Nov 8, 2023 | 9.45 | 9.47 | 9.40 | 9.43 | 9.17 | 8,913,700 |
| Nov 7, 2023 | 9.48 | 9.49 | 9.42 | 9.47 | 9.21 | 8,255,505 |
| Nov 6, 2023 | 9.45 | 9.51 | 9.42 | 9.51 | 9.25 | 12,712,132 |
| Nov 3, 2023 | 9.39 | 9.46 | 9.38 | 9.41 | 9.15 | 9,227,564 |
| Nov 2, 2023 | 9.43 | 9.46 | 9.38 | 9.39 | 9.13 | 6,978,901 |
| Nov 1, 2023 | 9.49 | 9.50 | 9.41 | 9.46 | 9.20 | 9,027,601 |
| Oct 31, 2023 | 9.50 | 9.56 | 9.40 | 9.44 | 9.18 | 16,698,320 |
| Oct 30, 2023 | 9.85 | 9.85 | 9.48 | 9.50 | 9.24 | 42,903,886 |
| Oct 27, 2023 | 9.92 | 10.13 | 9.89 | 10.10 | 9.82 | 8,927,846 |
| Oct 26, 2023 | 9.88 | 9.94 | 9.84 | 9.91 | 9.64 | 4,077,700 |
| Oct 25, 2023 | 9.87 | 9.93 | 9.84 | 9.90 | 9.63 | 5,603,504 |