Shanghai - Delayed Quote CNY
Shuhua Sports Co., Ltd. (605299.SS)
At close: 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 7.60 | 7.63 | 7.37 | 7.40 | 7.40 | 3,188,700 |
| Oct 31, 2024 | 7.53 | 7.63 | 7.50 | 7.58 | 7.58 | 2,520,200 |
| Oct 30, 2024 | 7.56 | 7.66 | 7.45 | 7.53 | 7.53 | 3,059,700 |
| Oct 29, 2024 | 7.86 | 7.90 | 7.57 | 7.60 | 7.60 | 3,952,000 |
| Oct 28, 2024 | 7.59 | 7.78 | 7.59 | 7.76 | 7.76 | 3,666,000 |
| Oct 25, 2024 | 7.47 | 7.58 | 7.47 | 7.58 | 7.58 | 2,888,400 |
| Oct 24, 2024 | 7.49 | 7.51 | 7.36 | 7.47 | 7.47 | 2,337,700 |
| Oct 23, 2024 | 7.49 | 7.56 | 7.40 | 7.46 | 7.46 | 2,919,000 |
| Oct 22, 2024 | 7.30 | 7.54 | 7.29 | 7.49 | 7.49 | 3,466,400 |
| Oct 21, 2024 | 7.35 | 7.42 | 7.29 | 7.32 | 7.32 | 3,273,500 |
| Oct 18, 2024 | 7.19 | 7.40 | 7.15 | 7.32 | 7.32 | 3,006,455 |
| Oct 17, 2024 | 7.30 | 7.45 | 7.21 | 7.22 | 7.22 | 2,519,200 |
| Oct 16, 2024 | 7.19 | 7.40 | 7.15 | 7.31 | 7.31 | 2,576,141 |
| Oct 15, 2024 | 7.38 | 7.41 | 7.21 | 7.21 | 7.21 | 2,602,300 |
| Oct 14, 2024 | 7.30 | 7.40 | 7.11 | 7.39 | 7.39 | 3,185,500 |
| Oct 11, 2024 | 7.51 | 7.55 | 7.17 | 7.29 | 7.29 | 3,706,700 |
| Oct 10, 2024 | 7.50 | 7.74 | 7.40 | 7.57 | 7.57 | 3,685,200 |
| Oct 9, 2024 | 8.06 | 8.09 | 7.45 | 7.50 | 7.50 | 5,627,500 |
| Oct 8, 2024 | 8.85 | 8.85 | 7.96 | 8.25 | 8.25 | 8,855,647 |
| Sep 30, 2024 | 7.66 | 8.10 | 7.48 | 8.06 | 8.06 | 7,569,246 |
| Sep 27, 2024 | 7.24 | 7.46 | 7.22 | 7.43 | 7.43 | 2,172,600 |
| Sep 26, 2024 | 6.96 | 7.22 | 6.90 | 7.18 | 7.18 | 2,765,400 |
| Sep 25, 2024 | 6.86 | 7.08 | 6.86 | 6.94 | 6.94 | 2,996,100 |
| Sep 24, 2024 | 6.63 | 6.80 | 6.59 | 6.80 | 6.80 | 2,395,500 |
| Sep 23, 2024 | 6.69 | 6.73 | 6.56 | 6.57 | 6.57 | 1,497,900 |
| Sep 20, 2024 | 6.74 | 6.75 | 6.63 | 6.71 | 6.71 | 1,401,000 |
| Sep 19, 2024 | 6.50 | 6.76 | 6.50 | 6.74 | 6.74 | 2,257,300 |
| Sep 18, 2024 | 6.52 | 6.61 | 6.43 | 6.50 | 6.50 | 1,277,000 |
| Sep 13, 2024 | 6.64 | 6.69 | 6.52 | 6.52 | 6.52 | 1,355,400 |
| Sep 12, 2024 | 6.73 | 6.78 | 6.62 | 6.64 | 6.64 | 1,882,738 |
| Sep 11, 2024 | 6.86 | 6.88 | 6.72 | 6.77 | 6.77 | 852,900 |
| Sep 10, 2024 | 6.80 | 6.87 | 6.68 | 6.83 | 6.83 | 1,101,700 |
| Sep 9, 2024 | 6.78 | 6.87 | 6.71 | 6.80 | 6.80 | 873,400 |
| Sep 6, 2024 | 6.98 | 6.98 | 6.80 | 6.81 | 6.81 | 931,000 |
| Sep 5, 2024 | 6.86 | 6.94 | 6.86 | 6.92 | 6.92 | 806,700 |
| Sep 4, 2024 | 6.85 | 6.95 | 6.82 | 6.86 | 6.86 | 1,173,800 |
| Sep 3, 2024 | 6.83 | 6.96 | 6.80 | 6.90 | 6.90 | 865,000 |
| Sep 2, 2024 | 7.00 | 7.03 | 6.83 | 6.83 | 6.83 | 1,613,200 |
| Aug 30, 2024 | 6.89 | 7.20 | 6.88 | 7.01 | 7.01 | 2,168,900 |
| Aug 29, 2024 | 6.78 | 6.92 | 6.76 | 6.89 | 6.89 | 1,183,600 |
| Aug 28, 2024 | 6.81 | 6.87 | 6.76 | 6.82 | 6.82 | 1,396,100 |
| Aug 27, 2024 | 6.93 | 7.00 | 6.80 | 6.81 | 6.81 | 1,329,910 |
| Aug 26, 2024 | 6.94 | 7.01 | 6.87 | 6.93 | 6.93 | 1,528,010 |
| Aug 23, 2024 | 6.98 | 7.03 | 6.93 | 6.94 | 6.94 | 1,104,291 |
| Aug 22, 2024 | 7.02 | 7.08 | 6.94 | 6.98 | 6.98 | 1,735,500 |
| Aug 21, 2024 | 7.14 | 7.14 | 7.01 | 7.02 | 7.02 | 1,685,300 |
| Aug 20, 2024 | 7.05 | 7.17 | 6.99 | 7.15 | 7.15 | 2,610,100 |
| Aug 19, 2024 | 7.03 | 7.13 | 6.99 | 7.05 | 7.05 | 1,870,000 |
| Aug 16, 2024 | 7.28 | 7.32 | 7.01 | 7.02 | 7.02 | 3,738,600 |
| Aug 15, 2024 | 7.23 | 7.38 | 7.20 | 7.33 | 7.33 | 2,588,600 |
| Aug 14, 2024 | 7.29 | 7.35 | 7.21 | 7.22 | 7.22 | 1,280,400 |
| Aug 13, 2024 | 7.32 | 7.38 | 7.23 | 7.31 | 7.31 | 1,658,638 |
| Aug 12, 2024 | 7.34 | 7.43 | 7.29 | 7.32 | 7.32 | 1,762,638 |
| Aug 9, 2024 | 7.52 | 7.56 | 7.40 | 7.40 | 7.40 | 2,084,713 |
| Aug 8, 2024 | 7.48 | 7.52 | 7.33 | 7.46 | 7.46 | 2,665,900 |
| Aug 7, 2024 | 7.66 | 7.69 | 7.50 | 7.52 | 7.52 | 3,641,649 |
| Aug 6, 2024 | 7.58 | 7.87 | 7.46 | 7.71 | 7.71 | 6,783,074 |
| Aug 5, 2024 | 7.57 | 7.91 | 7.51 | 7.61 | 7.61 | 7,563,900 |
| Aug 2, 2024 | 7.44 | 7.57 | 7.38 | 7.46 | 7.46 | 2,968,300 |
| Aug 1, 2024 | 7.69 | 7.75 | 7.52 | 7.53 | 7.53 | 4,798,600 |
| Jul 31, 2024 | 7.57 | 7.75 | 7.55 | 7.71 | 7.71 | 5,234,478 |
| Jul 30, 2024 | 7.91 | 7.91 | 7.57 | 7.59 | 7.59 | 6,062,986 |
| Jul 29, 2024 | 8.26 | 8.28 | 7.84 | 7.94 | 7.94 | 7,585,360 |
| Jul 26, 2024 | 8.38 | 8.55 | 8.16 | 8.37 | 8.37 | 8,102,574 |
| Jul 25, 2024 | 7.86 | 8.58 | 7.81 | 8.24 | 8.24 | 7,636,583 |
| Jul 24, 2024 | 7.94 | 8.09 | 7.82 | 7.86 | 7.86 | 3,516,800 |
| Jul 23, 2024 | 8.23 | 8.45 | 7.96 | 8.03 | 8.03 | 4,215,500 |
| Jul 22, 2024 | 8.10 | 8.28 | 8.07 | 8.26 | 8.26 | 4,307,500 |
| Jul 19, 2024 | 8.00 | 8.17 | 7.99 | 8.07 | 8.07 | 3,100,500 |
| Jul 18, 2024 | 7.97 | 8.38 | 7.90 | 8.06 | 8.06 | 4,766,485 |
| Jul 17, 2024 | 8.12 | 8.15 | 7.95 | 8.01 | 8.01 | 2,147,900 |
| Jul 16, 2024 | 7.89 | 8.16 | 7.89 | 8.12 | 8.12 | 2,422,900 |
| Jul 15, 2024 | 7.95 | 8.11 | 7.82 | 7.97 | 7.97 | 2,531,585 |
| Jul 12, 2024 | 7.92 | 8.08 | 7.82 | 7.96 | 7.96 | 2,598,000 |
| Jul 11, 2024 | 7.65 | 7.96 | 7.65 | 7.90 | 7.90 | 2,355,800 |
| Jul 10, 2024 | 7.61 | 7.69 | 7.48 | 7.55 | 7.55 | 1,484,800 |
| Jul 9, 2024 | 7.57 | 7.65 | 7.29 | 7.63 | 7.63 | 2,283,100 |
| Jul 8, 2024 | 7.90 | 7.94 | 7.62 | 7.63 | 7.63 | 1,924,900 |
| Jul 5, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Jul 4, 2024 | 8.08 | 8.15 | 7.78 | 7.78 | 7.78 | 2,248,200 |
| Jul 3, 2024 | 8.14 | 8.31 | 8.09 | 8.09 | 8.09 | 1,141,300 |
| Jul 2, 2024 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 1,419,700 |
| Jul 1, 2024 | 8.05 | 8.23 | 8.03 | 8.13 | 8.13 | 1,706,885 |
| Jun 28, 2024 | 8.16 | 8.35 | 8.09 | 8.12 | 8.12 | 2,132,600 |
| Jun 27, 2024 | 8.33 | 8.45 | 8.22 | 8.23 | 8.23 | 2,201,300 |
| Jun 26, 2024 | 7.94 | 8.36 | 7.90 | 8.32 | 8.32 | 2,537,800 |
| Jun 25, 2024 | 7.80 | 8.09 | 7.80 | 8.00 | 8.00 | 2,192,200 |
| Jun 24, 2024 | 8.20 | 8.20 | 7.74 | 7.83 | 7.83 | 2,683,900 |
| Jun 21, 2024 | 8.27 | 8.37 | 8.19 | 8.25 | 8.25 | 1,230,300 |
| Jun 20, 2024 | 8.51 | 8.51 | 8.22 | 8.25 | 8.25 | 1,886,400 |
| Jun 19, 2024 | 8.59 | 8.63 | 8.43 | 8.49 | 8.49 | 2,229,400 |
| Jun 18, 2024 | 8.60 | 8.63 | 8.43 | 8.59 | 8.59 | 1,701,900 |
| Jun 17, 2024 | 8.56 | 8.89 | 8.52 | 8.55 | 8.55 | 2,718,000 |
| Jun 14, 2024 | 8.54 | 8.74 | 8.45 | 8.60 | 8.60 | 2,092,700 |
| Jun 13, 2024 | 8.51 | 8.67 | 8.51 | 8.56 | 8.56 | 1,875,600 |
| Jun 12, 2024 | 8.41 | 8.67 | 8.35 | 8.62 | 8.62 | 2,213,200 |
| Jun 11, 2024 | 8.39 | 8.43 | 8.16 | 8.39 | 8.39 | 1,855,100 |
| Jun 7, 2024 | 8.08 | 8.42 | 8.08 | 8.32 | 8.32 | 2,688,000 |
| Jun 6, 2024 | 8.41 | 8.50 | 7.90 | 8.01 | 8.01 | 4,356,500 |
| Jun 5, 2024 | 8.63 | 8.68 | 8.46 | 8.46 | 8.46 | 1,794,100 |
| Jun 4, 2024 | 8.69 | 8.69 | 8.50 | 8.63 | 8.63 | 2,149,300 |
| Jun 3, 2024 | 8.90 | 8.92 | 8.61 | 8.73 | 8.73 | 2,771,600 |
| May 31, 2024 | 8.85 | 9.04 | 8.76 | 8.97 | 8.97 | 3,076,400 |
| May 30, 2024 | 8.80 | 8.88 | 8.70 | 8.77 | 8.77 | 1,839,200 |
| May 29, 2024 | 8.94 | 9.05 | 8.80 | 8.85 | 8.85 | 2,176,700 |
| May 28, 2024 | 9.07 | 9.12 | 8.91 | 8.94 | 8.94 | 1,913,700 |
| May 27, 2024 | 9.05 | 9.18 | 8.95 | 9.14 | 9.14 | 2,227,483 |
| May 24, 2024 | 9.19 | 9.28 | 9.04 | 9.04 | 9.04 | 2,731,798 |
| May 23, 2024 | 9.40 | 9.48 | 9.18 | 9.20 | 9.20 | 3,033,031 |
| May 22, 2024 | 9.58 | 9.71 | 9.45 | 9.50 | 9.50 | 3,652,631 |
| May 21, 2024 | 9.60 | 9.71 | 9.51 | 9.65 | 9.65 | 4,178,100 |
| May 20, 2024 | 9.55 | 9.85 | 9.45 | 9.61 | 9.61 | 4,113,100 |
| May 17, 2024 | 9.56 | 9.66 | 9.45 | 9.59 | 9.59 | 3,001,917 |
| May 16, 2024 | 9.50 | 9.72 | 9.50 | 9.54 | 9.54 | 3,397,500 |
| May 15, 2024 | 9.59 | 9.69 | 9.47 | 9.48 | 9.48 | 2,822,080 |
| May 14, 2024 | 9.27 | 9.75 | 9.23 | 9.57 | 9.57 | 5,351,841 |
| May 13, 2024 | 9.48 | 9.50 | 9.29 | 9.31 | 9.31 | 2,897,900 |
| May 10, 2024 | 9.70 | 9.70 | 9.45 | 9.55 | 9.55 | 2,832,831 |
| May 9, 2024 | 0.30 Dividend | |||||
| May 9, 2024 | 9.47 | 9.72 | 9.28 | 9.64 | 9.64 | 6,673,249 |
| May 8, 2024 | 9.80 | 10.19 | 9.73 | 9.84 | 9.54 | 8,891,880 |
| May 7, 2024 | 9.99 | 10.10 | 9.79 | 9.89 | 9.59 | 4,369,535 |
| May 6, 2024 | 9.96 | 10.16 | 9.88 | 9.99 | 9.69 | 4,566,700 |
| Apr 30, 2024 | 9.86 | 10.05 | 9.70 | 9.90 | 9.60 | 5,032,335 |
| Apr 29, 2024 | 9.64 | 9.88 | 9.44 | 9.86 | 9.56 | 5,223,576 |
| Apr 26, 2024 | 9.90 | 9.90 | 9.50 | 9.62 | 9.33 | 9,065,583 |
| Apr 25, 2024 | 9.98 | 10.35 | 9.91 | 10.10 | 9.79 | 4,375,285 |
| Apr 24, 2024 | 9.94 | 10.18 | 9.81 | 10.14 | 9.83 | 4,727,400 |
| Apr 23, 2024 | 9.70 | 10.06 | 9.65 | 9.92 | 9.62 | 4,394,800 |
| Apr 22, 2024 | 10.06 | 10.09 | 9.62 | 9.79 | 9.49 | 6,258,528 |
| Apr 19, 2024 | 10.68 | 10.68 | 9.77 | 9.89 | 9.59 | 12,840,800 |
| Apr 18, 2024 | 10.08 | 10.71 | 9.65 | 10.71 | 10.38 | 11,928,884 |
| Apr 17, 2024 | 9.44 | 9.93 | 9.44 | 9.74 | 9.44 | 3,947,500 |
| Apr 16, 2024 | 10.07 | 10.07 | 9.24 | 9.33 | 9.05 | 5,745,700 |
| Apr 15, 2024 | 10.55 | 10.55 | 9.87 | 9.99 | 9.69 | 4,637,941 |
| Apr 12, 2024 | 10.45 | 10.62 | 10.40 | 10.48 | 10.16 | 2,395,146 |
| Apr 11, 2024 | 10.55 | 10.72 | 10.40 | 10.43 | 10.11 | 3,160,200 |
| Apr 10, 2024 | 10.67 | 10.81 | 10.45 | 10.70 | 10.37 | 3,213,545 |
| Apr 9, 2024 | 10.32 | 10.79 | 10.30 | 10.75 | 10.42 | 4,940,400 |
| Apr 8, 2024 | 10.44 | 10.57 | 10.31 | 10.42 | 10.10 | 3,603,882 |
| Apr 3, 2024 | 10.20 | 10.55 | 10.20 | 10.41 | 10.09 | 4,255,000 |
| Apr 2, 2024 | 9.97 | 10.48 | 9.97 | 10.31 | 10.00 | 5,519,700 |
| Apr 1, 2024 | 9.73 | 10.23 | 9.73 | 10.23 | 9.92 | 5,771,400 |
| Mar 29, 2024 | 9.55 | 9.80 | 9.55 | 9.76 | 9.46 | 1,715,000 |
| Mar 28, 2024 | 9.60 | 9.74 | 9.49 | 9.56 | 9.27 | 3,713,100 |
| Mar 27, 2024 | 9.80 | 9.93 | 9.64 | 9.65 | 9.36 | 3,524,000 |
| Mar 26, 2024 | 9.70 | 9.92 | 9.62 | 9.85 | 9.55 | 3,796,600 |
| Mar 25, 2024 | 9.70 | 9.88 | 9.61 | 9.61 | 9.32 | 3,684,400 |
| Mar 22, 2024 | 9.67 | 9.82 | 9.52 | 9.71 | 9.41 | 4,343,328 |
| Mar 21, 2024 | 9.68 | 9.82 | 9.55 | 9.68 | 9.38 | 4,236,500 |
| Mar 20, 2024 | 9.47 | 10.05 | 9.47 | 9.75 | 9.45 | 5,126,651 |
| Mar 19, 2024 | 9.84 | 9.84 | 9.43 | 9.49 | 9.20 | 6,356,240 |
| Mar 18, 2024 | 9.08 | 9.92 | 9.04 | 9.70 | 9.40 | 11,108,000 |
| Mar 15, 2024 | 8.84 | 9.33 | 8.77 | 9.11 | 8.83 | 15,092,461 |
| Mar 14, 2024 | 8.37 | 8.56 | 8.33 | 8.52 | 8.26 | 4,540,722 |
| Mar 13, 2024 | 8.40 | 8.46 | 8.24 | 8.38 | 8.12 | 3,630,900 |
| Mar 12, 2024 | 8.07 | 8.41 | 8.06 | 8.37 | 8.11 | 4,180,200 |
| Mar 11, 2024 | 7.92 | 8.08 | 7.85 | 8.07 | 7.82 | 2,821,200 |
| Mar 8, 2024 | 7.96 | 8.06 | 7.87 | 7.91 | 7.67 | 2,019,800 |
| Mar 7, 2024 | 7.92 | 8.20 | 7.90 | 8.00 | 7.76 | 4,526,306 |
| Mar 6, 2024 | 8.02 | 8.03 | 7.73 | 7.92 | 7.68 | 4,601,000 |
| Mar 5, 2024 | 7.89 | 8.14 | 7.68 | 8.05 | 7.80 | 5,499,698 |
| Mar 4, 2024 | 7.86 | 7.95 | 7.66 | 7.91 | 7.67 | 3,368,381 |
| Mar 1, 2024 | 7.76 | 7.88 | 7.72 | 7.86 | 7.62 | 3,287,900 |
| Feb 29, 2024 | 7.59 | 7.82 | 7.53 | 7.78 | 7.54 | 4,147,400 |
| Feb 28, 2024 | 8.25 | 8.43 | 7.63 | 7.64 | 7.41 | 5,362,806 |
| Feb 27, 2024 | 7.98 | 8.21 | 7.90 | 8.20 | 7.95 | 3,283,900 |
| Feb 26, 2024 | 7.95 | 8.19 | 7.90 | 8.00 | 7.76 | 4,074,700 |
| Feb 23, 2024 | 7.92 | 8.00 | 7.78 | 7.97 | 7.73 | 4,452,800 |
| Feb 22, 2024 | 7.60 | 7.98 | 7.59 | 7.88 | 7.64 | 5,677,700 |
| Feb 21, 2024 | 7.26 | 8.05 | 7.25 | 7.63 | 7.40 | 6,848,840 |
| Feb 20, 2024 | 7.12 | 7.50 | 6.92 | 7.46 | 7.23 | 5,644,800 |
| Feb 19, 2024 | 7.10 | 7.38 | 6.98 | 7.12 | 6.90 | 7,855,913 |
| Feb 8, 2024 | 6.16 | 6.74 | 6.11 | 6.74 | 6.53 | 8,300,228 |
| Feb 7, 2024 | 6.49 | 6.49 | 6.09 | 6.13 | 5.94 | 8,555,638 |
| Feb 6, 2024 | 6.55 | 6.77 | 5.97 | 6.52 | 6.32 | 6,689,906 |
| Feb 5, 2024 | 7.26 | 7.27 | 6.53 | 6.53 | 6.33 | 6,749,700 |
| Feb 2, 2024 | 7.58 | 7.80 | 7.01 | 7.26 | 7.04 | 4,588,600 |
| Feb 1, 2024 | 7.81 | 7.81 | 7.46 | 7.65 | 7.42 | 3,634,700 |
| Jan 31, 2024 | 8.29 | 8.29 | 7.72 | 7.81 | 7.57 | 4,235,200 |
| Jan 30, 2024 | 8.56 | 8.61 | 8.21 | 8.29 | 8.04 | 3,495,200 |
| Jan 29, 2024 | 8.86 | 8.96 | 8.46 | 8.51 | 8.25 | 4,086,400 |
| Jan 26, 2024 | 9.13 | 9.13 | 8.83 | 8.86 | 8.59 | 4,219,500 |
| Jan 25, 2024 | 9.10 | 9.22 | 8.84 | 9.16 | 8.88 | 6,069,500 |
| Jan 24, 2024 | 9.02 | 9.51 | 8.87 | 9.20 | 8.92 | 7,108,000 |
| Jan 23, 2024 | 9.09 | 9.11 | 8.20 | 8.96 | 8.69 | 11,331,006 |
| Jan 22, 2024 | 10.02 | 10.07 | 9.11 | 9.11 | 8.83 | 15,160,106 |
| Jan 19, 2024 | 10.25 | 11.10 | 10.03 | 10.12 | 9.81 | 24,330,806 |
| Jan 18, 2024 | 9.44 | 10.47 | 9.22 | 10.47 | 10.15 | 20,592,299 |
| Jan 17, 2024 | 9.50 | 10.30 | 9.47 | 9.52 | 9.23 | 6,325,813 |
| Jan 16, 2024 | 9.72 | 9.86 | 9.41 | 9.52 | 9.23 | 1,887,600 |
| Jan 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.32 | - |
| Jan 12, 2024 | 9.83 | 9.89 | 9.60 | 9.61 | 9.32 | 2,036,200 |
| Jan 11, 2024 | 9.69 | 9.87 | 9.63 | 9.86 | 9.56 | 2,049,600 |
| Jan 10, 2024 | 9.76 | 9.89 | 9.55 | 9.69 | 9.39 | 2,953,900 |
| Jan 9, 2024 | 9.77 | 9.91 | 9.69 | 9.84 | 9.54 | 2,102,000 |
| Jan 8, 2024 | 9.82 | 9.89 | 9.71 | 9.74 | 9.44 | 1,845,200 |
| Jan 5, 2024 | 10.09 | 10.09 | 9.80 | 9.84 | 9.54 | 2,633,500 |
| Jan 4, 2024 | 9.96 | 10.23 | 9.86 | 10.10 | 9.79 | 3,295,500 |
| Jan 3, 2024 | 10.01 | 10.08 | 9.88 | 9.96 | 9.66 | 1,388,800 |
| Jan 2, 2024 | 9.92 | 10.07 | 9.87 | 10.01 | 9.70 | 1,526,100 |
| Dec 29, 2023 | 9.90 | 9.95 | 9.85 | 9.90 | 9.60 | 2,092,600 |
| Dec 28, 2023 | 9.85 | 9.99 | 9.55 | 9.91 | 9.61 | 2,066,600 |
| Dec 27, 2023 | 9.81 | 9.85 | 9.71 | 9.83 | 9.53 | 1,243,200 |
| Dec 26, 2023 | 9.90 | 9.97 | 9.74 | 9.77 | 9.47 | 1,400,300 |
| Dec 25, 2023 | 10.16 | 10.16 | 9.88 | 9.97 | 9.67 | 1,766,900 |
| Dec 22, 2023 | 10.44 | 10.45 | 10.05 | 10.09 | 9.78 | 2,142,400 |
| Dec 21, 2023 | 10.21 | 10.45 | 10.08 | 10.42 | 10.10 | 1,530,200 |
| Dec 20, 2023 | 10.46 | 10.46 | 10.19 | 10.22 | 9.91 | 1,298,700 |
| Dec 19, 2023 | 10.33 | 10.42 | 10.24 | 10.39 | 10.07 | 1,239,700 |
| Dec 18, 2023 | 10.60 | 10.60 | 10.26 | 10.30 | 9.99 | 1,985,900 |
| Dec 15, 2023 | 10.46 | 10.60 | 10.38 | 10.50 | 10.18 | 1,462,400 |
| Dec 14, 2023 | 10.37 | 10.72 | 10.22 | 10.49 | 10.17 | 2,427,400 |
| Dec 13, 2023 | 10.48 | 10.48 | 10.32 | 10.34 | 10.02 | 1,548,000 |
| Dec 12, 2023 | 10.44 | 10.54 | 10.42 | 10.50 | 10.18 | 1,933,400 |
| Dec 11, 2023 | 10.07 | 10.52 | 10.07 | 10.42 | 10.10 | 4,047,506 |
| Dec 8, 2023 | 11.00 | 11.04 | 10.19 | 10.22 | 9.91 | 7,092,300 |
| Dec 7, 2023 | 10.64 | 11.15 | 10.57 | 11.03 | 10.69 | 3,892,638 |
| Dec 6, 2023 | 10.53 | 10.71 | 10.48 | 10.66 | 10.34 | 1,608,000 |
| Dec 5, 2023 | 10.72 | 10.78 | 10.55 | 10.55 | 10.23 | 1,709,800 |
| Dec 4, 2023 | 10.91 | 10.99 | 10.65 | 10.72 | 10.39 | 2,007,938 |
| Dec 1, 2023 | 10.79 | 10.99 | 10.63 | 10.90 | 10.57 | 2,082,948 |
| Nov 30, 2023 | 10.84 | 10.84 | 10.60 | 10.73 | 10.40 | 1,611,448 |
| Nov 29, 2023 | 10.88 | 10.95 | 10.71 | 10.75 | 10.42 | 1,705,137 |
| Nov 28, 2023 | 10.81 | 11.01 | 10.63 | 10.91 | 10.58 | 1,792,202 |
| Nov 27, 2023 | 10.76 | 10.82 | 10.69 | 10.78 | 10.45 | 1,867,002 |
| Nov 24, 2023 | 10.97 | 11.01 | 10.75 | 10.78 | 10.45 | 1,889,948 |
| Nov 23, 2023 | 10.96 | 11.05 | 10.82 | 10.96 | 10.63 | 1,911,100 |
| Nov 22, 2023 | 10.99 | 11.08 | 10.88 | 10.96 | 10.63 | 3,179,500 |
| Nov 21, 2023 | 11.11 | 11.18 | 10.95 | 10.97 | 10.64 | 2,609,700 |
| Nov 20, 2023 | 11.02 | 11.20 | 10.88 | 11.12 | 10.78 | 2,588,500 |
| Nov 17, 2023 | 11.06 | 11.19 | 10.94 | 11.04 | 10.70 | 2,771,086 |
| Nov 16, 2023 | 11.14 | 11.33 | 10.99 | 11.02 | 10.68 | 3,418,338 |
| Nov 15, 2023 | 11.15 | 11.28 | 10.95 | 11.19 | 10.85 | 3,412,600 |
| Nov 14, 2023 | 11.00 | 11.31 | 10.96 | 11.12 | 10.78 | 3,945,700 |
| Nov 13, 2023 | 10.70 | 10.94 | 10.70 | 10.93 | 10.60 | 3,431,300 |
| Nov 10, 2023 | 10.64 | 10.70 | 10.48 | 10.63 | 10.31 | 2,619,800 |
| Nov 9, 2023 | 10.69 | 10.75 | 10.55 | 10.57 | 10.25 | 2,624,400 |
| Nov 8, 2023 | 10.77 | 10.88 | 10.63 | 10.69 | 10.36 | 2,808,900 |
| Nov 7, 2023 | 10.88 | 10.94 | 10.68 | 10.78 | 10.45 | 3,474,300 |
| Nov 6, 2023 | 10.68 | 10.88 | 10.49 | 10.87 | 10.54 | 5,003,000 |
| Nov 3, 2023 | 10.63 | 10.89 | 10.56 | 10.72 | 10.39 | 5,161,995 |
| Nov 2, 2023 | 10.43 | 10.83 | 10.40 | 10.66 | 10.34 | 7,396,357 |
| Nov 1, 2023 | 10.51 | 10.58 | 10.13 | 10.47 | 10.15 | 7,426,200 |