Shenzhen - Delayed Quote CNY
FAW Jiefang Group Co.,Ltd (000800.SZ)
At close: November 1 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 8.55 | 8.56 | 8.32 | 8.42 | 8.42 | 23,152,507 |
| Oct 31, 2024 | 8.60 | 8.64 | 8.52 | 8.61 | 8.61 | 20,935,716 |
| Oct 30, 2024 | 8.66 | 8.74 | 8.51 | 8.59 | 8.59 | 20,914,047 |
| Oct 29, 2024 | 8.92 | 8.92 | 8.57 | 8.66 | 8.66 | 30,610,197 |
| Oct 28, 2024 | 8.73 | 8.90 | 8.60 | 8.87 | 8.87 | 30,751,224 |
| Oct 25, 2024 | 8.48 | 8.79 | 8.47 | 8.72 | 8.72 | 34,261,709 |
| Oct 24, 2024 | 8.55 | 8.60 | 8.39 | 8.47 | 8.47 | 19,844,266 |
| Oct 23, 2024 | 8.50 | 8.73 | 8.43 | 8.58 | 8.58 | 37,081,557 |
| Oct 22, 2024 | 8.95 | 8.95 | 8.42 | 8.54 | 8.54 | 46,442,912 |
| Oct 21, 2024 | 8.63 | 8.68 | 8.34 | 8.38 | 8.38 | 23,829,198 |
| Oct 18, 2024 | 8.35 | 8.70 | 8.31 | 8.56 | 8.56 | 14,770,408 |
| Oct 17, 2024 | 8.58 | 8.64 | 8.37 | 8.38 | 8.38 | 12,014,952 |
| Oct 16, 2024 | 8.52 | 8.63 | 8.47 | 8.54 | 8.54 | 12,175,624 |
| Oct 15, 2024 | 8.86 | 8.87 | 8.58 | 8.59 | 8.59 | 15,132,350 |
| Oct 14, 2024 | 8.72 | 8.87 | 8.63 | 8.85 | 8.85 | 14,293,100 |
| Oct 11, 2024 | 8.90 | 8.99 | 8.60 | 8.68 | 8.68 | 13,720,220 |
| Oct 10, 2024 | 8.90 | 9.11 | 8.71 | 8.94 | 8.94 | 25,675,165 |
| Oct 9, 2024 | 9.31 | 9.33 | 8.79 | 8.86 | 8.86 | 30,678,727 |
| Oct 8, 2024 | 10.17 | 10.18 | 9.09 | 9.49 | 9.49 | 49,420,852 |
| Sep 30, 2024 | 8.75 | 9.33 | 8.74 | 9.27 | 9.27 | 45,907,482 |
| Sep 27, 2024 | 8.55 | 8.75 | 8.49 | 8.60 | 8.60 | 27,826,523 |
| Sep 26, 2024 | 8.26 | 8.45 | 8.26 | 8.45 | 8.45 | 13,372,164 |
| Sep 25, 2024 | 8.21 | 8.48 | 8.21 | 8.27 | 8.27 | 18,121,769 |
| Sep 24, 2024 | 8.16 | 8.24 | 8.10 | 8.19 | 8.19 | 10,917,280 |
| Sep 23, 2024 | 8.12 | 8.17 | 8.05 | 8.15 | 8.15 | 8,921,501 |
| Sep 20, 2024 | 8.10 | 8.24 | 8.02 | 8.11 | 8.11 | 12,816,617 |
| Sep 19, 2024 | 7.97 | 8.17 | 7.87 | 8.09 | 8.09 | 22,408,241 |
| Sep 18, 2024 | 7.65 | 7.98 | 7.65 | 7.93 | 7.93 | 12,761,386 |
| Sep 13, 2024 | 7.70 | 7.74 | 7.62 | 7.65 | 7.65 | 3,850,402 |
| Sep 12, 2024 | 7.67 | 7.82 | 7.67 | 7.70 | 7.70 | 4,887,800 |
| Sep 11, 2024 | 7.56 | 7.77 | 7.56 | 7.70 | 7.70 | 6,298,800 |
| Sep 10, 2024 | 7.59 | 7.64 | 7.49 | 7.62 | 7.62 | 5,546,886 |
| Sep 9, 2024 | 7.58 | 7.64 | 7.49 | 7.61 | 7.61 | 7,195,633 |
| Sep 6, 2024 | 7.55 | 7.78 | 7.55 | 7.61 | 7.61 | 8,857,700 |
| Sep 5, 2024 | 7.45 | 7.60 | 7.41 | 7.55 | 7.55 | 7,836,010 |
| Sep 4, 2024 | 7.41 | 7.49 | 7.34 | 7.41 | 7.41 | 6,675,224 |
| Sep 3, 2024 | 7.50 | 7.53 | 7.38 | 7.42 | 7.42 | 10,478,753 |
| Sep 2, 2024 | 7.71 | 7.72 | 7.48 | 7.51 | 7.51 | 11,530,594 |
| Aug 30, 2024 | 7.61 | 7.80 | 7.58 | 7.73 | 7.73 | 9,271,517 |
| Aug 29, 2024 | 7.56 | 7.67 | 7.53 | 7.61 | 7.61 | 4,859,700 |
| Aug 28, 2024 | 7.64 | 7.68 | 7.56 | 7.59 | 7.59 | 5,959,161 |
| Aug 27, 2024 | 7.77 | 7.80 | 7.65 | 7.68 | 7.68 | 5,360,700 |
| Aug 26, 2024 | 7.74 | 7.85 | 7.71 | 7.77 | 7.77 | 6,703,514 |
| Aug 23, 2024 | 7.72 | 7.79 | 7.66 | 7.75 | 7.75 | 7,415,108 |
| Aug 22, 2024 | 7.79 | 7.82 | 7.65 | 7.67 | 7.67 | 7,117,758 |
| Aug 21, 2024 | 7.80 | 7.89 | 7.78 | 7.79 | 7.79 | 5,619,406 |
| Aug 20, 2024 | 7.95 | 7.98 | 7.80 | 7.85 | 7.85 | 6,600,440 |
| Aug 19, 2024 | 7.85 | 8.04 | 7.82 | 7.94 | 7.94 | 8,347,500 |
| Aug 16, 2024 | 7.92 | 7.98 | 7.86 | 7.87 | 7.87 | 7,559,600 |
| Aug 15, 2024 | 7.75 | 8.00 | 7.69 | 7.92 | 7.92 | 9,574,029 |
| Aug 14, 2024 | 7.75 | 7.85 | 7.73 | 7.76 | 7.76 | 6,671,834 |
| Aug 13, 2024 | 7.72 | 7.79 | 7.67 | 7.79 | 7.79 | 5,776,952 |
| Aug 12, 2024 | 7.76 | 7.80 | 7.70 | 7.72 | 7.72 | 7,052,700 |
| Aug 9, 2024 | 7.86 | 7.95 | 7.78 | 7.79 | 7.79 | 7,993,499 |
| Aug 8, 2024 | 7.90 | 7.92 | 7.75 | 7.84 | 7.84 | 9,576,600 |
| Aug 7, 2024 | 7.91 | 8.00 | 7.88 | 7.92 | 7.92 | 7,162,433 |
| Aug 6, 2024 | 8.01 | 8.09 | 7.86 | 7.95 | 7.95 | 10,272,619 |
| Aug 5, 2024 | 8.20 | 8.28 | 7.95 | 7.97 | 7.97 | 15,424,516 |
| Aug 2, 2024 | 8.40 | 8.47 | 8.28 | 8.30 | 8.30 | 11,273,480 |
| Aug 1, 2024 | 8.47 | 8.54 | 8.41 | 8.47 | 8.47 | 16,000,724 |
| Jul 31, 2024 | 8.19 | 8.51 | 8.15 | 8.47 | 8.47 | 21,099,844 |
| Jul 30, 2024 | 8.30 | 8.30 | 8.10 | 8.16 | 8.16 | 14,882,848 |
| Jul 29, 2024 | 8.28 | 8.52 | 8.23 | 8.31 | 8.31 | 22,019,356 |
| Jul 26, 2024 | 8.31 | 8.35 | 8.15 | 8.32 | 8.32 | 25,435,179 |
| Jul 25, 2024 | 7.78 | 7.95 | 7.72 | 7.91 | 7.91 | 9,213,510 |
| Jul 24, 2024 | 7.98 | 8.00 | 7.78 | 7.79 | 7.79 | 8,501,718 |
| Jul 23, 2024 | 8.06 | 8.17 | 7.93 | 7.93 | 7.93 | 9,116,755 |
| Jul 22, 2024 | 8.08 | 8.15 | 8.00 | 8.03 | 8.03 | 10,125,400 |
| Jul 19, 2024 | 8.13 | 8.20 | 8.07 | 8.07 | 8.07 | 9,080,701 |
| Jul 18, 2024 | 8.14 | 8.17 | 8.02 | 8.11 | 8.11 | 8,703,042 |
| Jul 17, 2024 | 8.25 | 8.25 | 8.13 | 8.16 | 8.16 | 9,144,303 |
| Jul 16, 2024 | 8.23 | 8.27 | 8.14 | 8.22 | 8.22 | 10,658,391 |
| Jul 15, 2024 | 8.15 | 8.27 | 8.11 | 8.19 | 8.19 | 12,829,502 |
| Jul 12, 2024 | 8.05 | 8.18 | 8.01 | 8.15 | 8.15 | 10,612,411 |
| Jul 11, 2024 | 7.89 | 8.08 | 7.84 | 8.07 | 8.07 | 13,883,416 |
| Jul 10, 2024 | 7.72 | 7.90 | 7.69 | 7.81 | 7.81 | 9,572,302 |
| Jul 9, 2024 | 7.49 | 7.72 | 7.48 | 7.70 | 7.70 | 7,445,321 |
| Jul 8, 2024 | 7.67 | 7.78 | 7.50 | 7.54 | 7.54 | 6,870,693 |
| Jul 5, 2024 | 7.60 | 7.74 | 7.57 | 7.71 | 7.71 | 5,624,081 |
| Jul 4, 2024 | 7.74 | 7.81 | 7.61 | 7.64 | 7.64 | 6,842,187 |
| Jul 3, 2024 | 7.76 | 7.82 | 7.70 | 7.73 | 7.73 | 7,008,513 |
| Jul 2, 2024 | 7.89 | 7.93 | 7.76 | 7.78 | 7.78 | 7,564,306 |
| Jul 1, 2024 | 7.80 | 7.98 | 7.74 | 7.90 | 7.90 | 10,716,250 |
| Jun 28, 2024 | 7.69 | 7.90 | 7.68 | 7.83 | 7.83 | 8,712,812 |
| Jun 27, 2024 | 7.98 | 8.00 | 7.72 | 7.73 | 7.73 | 9,274,300 |
| Jun 26, 2024 | 7.80 | 8.01 | 7.77 | 8.00 | 8.00 | 7,529,019 |
| Jun 25, 2024 | 7.79 | 7.92 | 7.76 | 7.84 | 7.84 | 7,762,109 |
| Jun 24, 2024 | 0.15 Dividend | |||||
| Jun 24, 2024 | 7.90 | 7.94 | 7.74 | 7.77 | 7.77 | 8,580,130 |
| Jun 21, 2024 | 8.00 | 8.15 | 7.98 | 8.07 | 7.92 | 6,913,957 |
| Jun 20, 2024 | 8.18 | 8.20 | 7.97 | 8.01 | 7.86 | 8,456,286 |
| Jun 19, 2024 | 8.29 | 8.32 | 8.17 | 8.17 | 8.02 | 5,776,814 |
| Jun 18, 2024 | 8.15 | 8.30 | 8.14 | 8.29 | 8.14 | 9,245,894 |
| Jun 17, 2024 | 8.10 | 8.24 | 8.07 | 8.14 | 7.99 | 8,705,317 |
| Jun 14, 2024 | 8.14 | 8.17 | 8.06 | 8.13 | 7.98 | 9,655,952 |
| Jun 13, 2024 | 8.17 | 8.22 | 8.13 | 8.17 | 8.02 | 7,065,701 |
| Jun 12, 2024 | 8.23 | 8.25 | 8.19 | 8.21 | 8.06 | 6,138,315 |
| Jun 11, 2024 | 8.31 | 8.32 | 8.21 | 8.23 | 8.08 | 6,908,150 |
| Jun 7, 2024 | 8.25 | 8.37 | 8.21 | 8.35 | 8.19 | 7,653,074 |
| Jun 6, 2024 | 8.39 | 8.40 | 8.15 | 8.19 | 8.04 | 10,210,570 |
| Jun 5, 2024 | 8.46 | 8.49 | 8.36 | 8.38 | 8.22 | 7,814,273 |
| Jun 4, 2024 | 8.33 | 8.42 | 8.28 | 8.41 | 8.25 | 9,993,600 |
| Jun 3, 2024 | 8.42 | 8.49 | 8.27 | 8.34 | 8.18 | 10,631,265 |
| May 31, 2024 | 8.42 | 8.54 | 8.41 | 8.42 | 8.26 | 7,519,325 |
| May 30, 2024 | 8.39 | 8.54 | 8.39 | 8.40 | 8.24 | 8,374,172 |
| May 29, 2024 | 8.40 | 8.45 | 8.32 | 8.37 | 8.21 | 6,960,893 |
| May 28, 2024 | 8.53 | 8.55 | 8.41 | 8.42 | 8.26 | 7,074,916 |
| May 27, 2024 | 8.46 | 8.55 | 8.37 | 8.54 | 8.38 | 9,443,400 |
| May 24, 2024 | 8.44 | 8.54 | 8.39 | 8.47 | 8.31 | 9,081,200 |
| May 23, 2024 | 8.66 | 8.68 | 8.42 | 8.45 | 8.29 | 16,970,557 |
| May 22, 2024 | 8.80 | 8.83 | 8.70 | 8.70 | 8.54 | 12,323,693 |
| May 21, 2024 | 8.81 | 8.90 | 8.72 | 8.79 | 8.63 | 12,783,200 |
| May 20, 2024 | 8.75 | 8.90 | 8.75 | 8.86 | 8.70 | 12,620,222 |
| May 17, 2024 | 8.83 | 8.88 | 8.69 | 8.78 | 8.62 | 16,178,624 |
| May 16, 2024 | 8.98 | 9.03 | 8.82 | 8.86 | 8.70 | 20,603,204 |
| May 15, 2024 | 9.24 | 9.27 | 9.00 | 9.01 | 8.84 | 23,865,865 |
| May 14, 2024 | 9.01 | 9.33 | 9.00 | 9.25 | 9.08 | 34,756,409 |
| May 13, 2024 | 8.97 | 9.08 | 8.87 | 9.01 | 8.84 | 11,464,101 |
| May 10, 2024 | 9.04 | 9.08 | 8.89 | 9.01 | 8.84 | 12,117,464 |
| May 9, 2024 | 9.03 | 9.13 | 9.01 | 9.05 | 8.88 | 14,951,370 |
| May 8, 2024 | 9.16 | 9.18 | 9.00 | 9.06 | 8.89 | 15,797,258 |
| May 7, 2024 | 9.11 | 9.24 | 9.02 | 9.19 | 9.02 | 18,758,256 |
| May 6, 2024 | 9.10 | 9.22 | 9.07 | 9.11 | 8.94 | 18,796,120 |
| Apr 30, 2024 | 9.10 | 9.12 | 8.95 | 8.98 | 8.81 | 12,431,559 |
| Apr 29, 2024 | 9.09 | 9.13 | 8.76 | 9.09 | 8.92 | 16,298,149 |
| Apr 26, 2024 | 8.74 | 9.05 | 8.72 | 9.05 | 8.88 | 13,746,866 |
| Apr 25, 2024 | 8.81 | 8.88 | 8.74 | 8.76 | 8.60 | 9,623,621 |
| Apr 24, 2024 | 8.65 | 8.83 | 8.52 | 8.82 | 8.66 | 12,213,460 |
| Apr 23, 2024 | 8.86 | 8.95 | 8.64 | 8.66 | 8.50 | 15,157,800 |
| Apr 22, 2024 | 9.08 | 9.15 | 8.88 | 8.90 | 8.73 | 13,289,000 |
| Apr 19, 2024 | 9.11 | 9.22 | 9.02 | 9.13 | 8.96 | 14,826,491 |
| Apr 18, 2024 | 9.07 | 9.25 | 8.97 | 9.15 | 8.98 | 21,461,864 |
| Apr 17, 2024 | 8.81 | 9.08 | 8.77 | 9.08 | 8.91 | 19,880,536 |
| Apr 16, 2024 | 9.00 | 9.09 | 8.71 | 8.74 | 8.58 | 18,965,812 |
| Apr 15, 2024 | 8.96 | 9.09 | 8.80 | 9.05 | 8.88 | 19,327,282 |
| Apr 12, 2024 | 8.95 | 9.07 | 8.92 | 8.95 | 8.78 | 12,504,490 |
| Apr 11, 2024 | 8.76 | 9.06 | 8.67 | 8.94 | 8.77 | 15,393,439 |
| Apr 10, 2024 | 8.92 | 8.98 | 8.68 | 8.77 | 8.61 | 11,573,096 |
| Apr 9, 2024 | 8.90 | 8.94 | 8.82 | 8.91 | 8.74 | 10,228,997 |
| Apr 8, 2024 | 8.93 | 9.06 | 8.90 | 8.91 | 8.74 | 14,629,200 |
| Apr 3, 2024 | 9.01 | 9.04 | 8.93 | 8.96 | 8.79 | 10,763,931 |
| Apr 2, 2024 | 9.13 | 9.15 | 8.99 | 9.04 | 8.87 | 14,864,324 |
| Apr 1, 2024 | 9.11 | 9.25 | 9.08 | 9.13 | 8.96 | 23,456,449 |
| Mar 29, 2024 | 9.00 | 9.10 | 8.97 | 9.11 | 8.94 | 7,124,614 |
| Mar 28, 2024 | 8.77 | 9.09 | 8.76 | 9.02 | 8.85 | 19,551,501 |
| Mar 27, 2024 | 9.12 | 9.18 | 8.78 | 8.79 | 8.63 | 18,597,633 |
| Mar 26, 2024 | 8.91 | 9.17 | 8.91 | 9.12 | 8.95 | 23,102,749 |
| Mar 25, 2024 | 8.92 | 9.16 | 8.91 | 8.96 | 8.79 | 18,603,847 |
| Mar 22, 2024 | 9.12 | 9.14 | 8.93 | 9.00 | 8.83 | 21,533,550 |
| Mar 21, 2024 | 9.13 | 9.26 | 9.06 | 9.18 | 9.01 | 25,791,059 |
| Mar 20, 2024 | 9.06 | 9.21 | 9.03 | 9.17 | 9.00 | 23,338,839 |
| Mar 19, 2024 | 9.16 | 9.28 | 9.05 | 9.10 | 8.93 | 26,409,186 |
| Mar 18, 2024 | 8.97 | 9.29 | 8.91 | 9.18 | 9.01 | 45,890,146 |
| Mar 15, 2024 | 8.60 | 8.85 | 8.56 | 8.81 | 8.65 | 19,186,855 |
| Mar 14, 2024 | 8.66 | 8.78 | 8.55 | 8.62 | 8.46 | 15,629,423 |
| Mar 13, 2024 | 8.65 | 8.90 | 8.63 | 8.72 | 8.56 | 27,295,955 |
| Mar 12, 2024 | 8.66 | 8.73 | 8.59 | 8.69 | 8.53 | 20,882,358 |
| Mar 11, 2024 | 8.56 | 8.69 | 8.54 | 8.67 | 8.51 | 20,907,039 |
| Mar 8, 2024 | 8.65 | 8.80 | 8.57 | 8.62 | 8.46 | 23,625,895 |
| Mar 7, 2024 | 8.70 | 8.84 | 8.55 | 8.56 | 8.40 | 36,016,848 |
| Mar 6, 2024 | 9.23 | 9.23 | 8.68 | 8.79 | 8.63 | 57,747,127 |
| Mar 5, 2024 | 8.62 | 9.53 | 8.57 | 9.23 | 9.06 | 46,757,061 |
| Mar 4, 2024 | 8.71 | 8.84 | 8.59 | 8.66 | 8.50 | 13,591,791 |
| Mar 1, 2024 | 8.76 | 8.90 | 8.74 | 8.80 | 8.64 | 18,321,230 |
| Feb 29, 2024 | 8.30 | 8.77 | 8.28 | 8.76 | 8.60 | 20,826,993 |
| Feb 28, 2024 | 8.68 | 8.74 | 8.36 | 8.38 | 8.22 | 22,932,181 |
| Feb 27, 2024 | 8.50 | 8.69 | 8.43 | 8.69 | 8.53 | 19,905,433 |
| Feb 26, 2024 | 8.42 | 8.70 | 8.42 | 8.50 | 8.34 | 23,110,983 |
| Feb 23, 2024 | 8.30 | 8.42 | 8.23 | 8.38 | 8.22 | 13,264,758 |
| Feb 22, 2024 | 8.20 | 8.33 | 8.18 | 8.30 | 8.15 | 11,219,622 |
| Feb 21, 2024 | 8.15 | 8.42 | 8.08 | 8.26 | 8.11 | 16,588,545 |
| Feb 20, 2024 | 8.16 | 8.18 | 8.04 | 8.15 | 8.00 | 11,687,049 |
| Feb 19, 2024 | 8.18 | 8.24 | 8.08 | 8.19 | 8.04 | 18,940,901 |
| Feb 8, 2024 | 8.00 | 8.19 | 7.95 | 8.16 | 8.01 | 23,768,740 |
| Feb 7, 2024 | 7.80 | 8.19 | 7.80 | 8.00 | 7.85 | 25,034,858 |
| Feb 6, 2024 | 7.30 | 7.91 | 7.27 | 7.85 | 7.70 | 20,206,560 |
| Feb 5, 2024 | 7.64 | 7.72 | 7.19 | 7.39 | 7.25 | 20,554,075 |
| Feb 2, 2024 | 7.85 | 7.91 | 7.36 | 7.68 | 7.54 | 15,587,054 |
| Feb 1, 2024 | 7.85 | 8.01 | 7.75 | 7.80 | 7.66 | 15,123,926 |
| Jan 31, 2024 | 8.00 | 8.04 | 7.80 | 7.85 | 7.70 | 12,092,159 |
| Jan 30, 2024 | 8.13 | 8.26 | 7.99 | 8.01 | 7.86 | 12,060,630 |
| Jan 29, 2024 | 8.26 | 8.31 | 8.15 | 8.15 | 8.00 | 13,582,466 |
| Jan 26, 2024 | 8.15 | 8.28 | 8.11 | 8.24 | 8.09 | 18,540,278 |
| Jan 25, 2024 | 7.98 | 8.21 | 7.90 | 8.15 | 8.00 | 17,765,539 |
| Jan 24, 2024 | 7.77 | 7.96 | 7.68 | 7.95 | 7.80 | 18,822,511 |
| Jan 23, 2024 | 7.62 | 7.73 | 7.48 | 7.68 | 7.54 | 14,324,047 |
| Jan 22, 2024 | 7.90 | 7.97 | 7.55 | 7.63 | 7.49 | 15,299,326 |
| Jan 19, 2024 | 7.89 | 7.97 | 7.85 | 7.92 | 7.77 | 9,048,791 |
| Jan 18, 2024 | 7.93 | 7.95 | 7.66 | 7.91 | 7.76 | 19,112,246 |
| Jan 17, 2024 | 8.19 | 8.23 | 7.98 | 7.98 | 7.83 | 11,960,793 |
| Jan 16, 2024 | 8.18 | 8.25 | 8.13 | 8.21 | 8.06 | 11,286,100 |
| Jan 15, 2024 | 8.11 | 8.25 | 8.10 | 8.17 | 8.02 | 7,220,348 |
| Jan 12, 2024 | 8.23 | 8.27 | 8.15 | 8.16 | 8.01 | 6,960,585 |
| Jan 11, 2024 | 8.15 | 8.26 | 8.12 | 8.23 | 8.08 | 8,621,980 |
| Jan 10, 2024 | 8.15 | 8.22 | 8.08 | 8.12 | 7.97 | 7,888,420 |
| Jan 9, 2024 | 8.15 | 8.27 | 8.11 | 8.17 | 8.02 | 9,412,377 |
| Jan 8, 2024 | 8.25 | 8.26 | 8.11 | 8.12 | 7.97 | 9,843,048 |
| Jan 5, 2024 | 8.36 | 8.45 | 8.23 | 8.25 | 8.10 | 10,578,071 |
| Jan 4, 2024 | 8.39 | 8.42 | 8.33 | 8.36 | 8.20 | 10,198,652 |
| Jan 3, 2024 | 8.45 | 8.48 | 8.35 | 8.41 | 8.25 | 10,566,653 |
| Jan 2, 2024 | 8.48 | 8.57 | 8.45 | 8.46 | 8.30 | 12,478,277 |
| Dec 29, 2023 | 8.40 | 8.53 | 8.36 | 8.50 | 8.34 | 14,252,603 |
| Dec 28, 2023 | 8.38 | 8.48 | 8.34 | 8.45 | 8.29 | 18,542,988 |
| Dec 27, 2023 | 8.36 | 8.44 | 8.28 | 8.42 | 8.26 | 13,001,847 |
| Dec 26, 2023 | 8.50 | 8.51 | 8.31 | 8.32 | 8.17 | 10,283,500 |
| Dec 25, 2023 | 8.48 | 8.55 | 8.45 | 8.51 | 8.35 | 8,990,093 |
| Dec 22, 2023 | 8.59 | 8.60 | 8.45 | 8.48 | 8.32 | 12,055,346 |
| Dec 21, 2023 | 8.56 | 8.61 | 8.43 | 8.55 | 8.39 | 16,640,963 |
| Dec 20, 2023 | 8.85 | 8.87 | 8.58 | 8.60 | 8.44 | 16,631,724 |
| Dec 19, 2023 | 8.84 | 8.90 | 8.72 | 8.79 | 8.63 | 14,434,732 |
| Dec 18, 2023 | 8.89 | 8.98 | 8.81 | 8.85 | 8.69 | 14,746,300 |
| Dec 15, 2023 | 9.04 | 9.07 | 8.90 | 8.93 | 8.76 | 18,437,529 |
| Dec 14, 2023 | 9.26 | 9.33 | 9.00 | 9.04 | 8.87 | 24,750,631 |
| Dec 13, 2023 | 9.36 | 9.41 | 9.28 | 9.29 | 9.12 | 17,360,583 |
| Dec 12, 2023 | 9.32 | 9.48 | 9.28 | 9.40 | 9.23 | 20,467,962 |
| Dec 11, 2023 | 9.14 | 9.36 | 9.08 | 9.33 | 9.16 | 25,245,211 |
| Dec 8, 2023 | 9.37 | 9.37 | 9.16 | 9.16 | 8.99 | 26,368,074 |
| Dec 7, 2023 | 9.42 | 9.45 | 9.28 | 9.37 | 9.20 | 31,197,396 |
| Dec 6, 2023 | 9.42 | 9.62 | 9.39 | 9.50 | 9.32 | 46,558,228 |
| Dec 5, 2023 | 9.51 | 9.60 | 9.36 | 9.37 | 9.20 | 33,991,402 |
| Dec 4, 2023 | 9.60 | 9.77 | 9.55 | 9.57 | 9.39 | 44,041,821 |
| Dec 1, 2023 | 9.80 | 9.87 | 9.55 | 9.62 | 9.44 | 59,016,365 |
| Nov 30, 2023 | 10.08 | 10.26 | 9.80 | 9.89 | 9.71 | 99,450,786 |
| Nov 29, 2023 | 10.40 | 10.86 | 10.20 | 10.49 | 10.30 | 191,462,532 |
| Nov 28, 2023 | 9.38 | 10.36 | 9.20 | 10.36 | 10.17 | 70,919,203 |
| Nov 27, 2023 | 9.36 | 9.46 | 9.25 | 9.42 | 9.24 | 30,667,732 |
| Nov 24, 2023 | 9.33 | 9.39 | 9.22 | 9.28 | 9.11 | 16,936,304 |
| Nov 23, 2023 | 9.26 | 9.46 | 9.22 | 9.39 | 9.22 | 22,601,382 |
| Nov 22, 2023 | 9.34 | 9.40 | 9.21 | 9.21 | 9.04 | 19,409,882 |
| Nov 21, 2023 | 9.50 | 9.55 | 9.41 | 9.43 | 9.25 | 24,043,313 |
| Nov 20, 2023 | 9.51 | 9.58 | 9.42 | 9.51 | 9.33 | 30,373,886 |
| Nov 17, 2023 | 9.35 | 9.65 | 9.20 | 9.51 | 9.33 | 54,288,904 |
| Nov 16, 2023 | 9.17 | 9.66 | 9.16 | 9.36 | 9.19 | 47,004,051 |
| Nov 15, 2023 | 9.07 | 9.27 | 9.05 | 9.22 | 9.05 | 31,031,501 |
| Nov 14, 2023 | 8.89 | 9.07 | 8.89 | 9.05 | 8.88 | 25,388,769 |
| Nov 13, 2023 | 8.95 | 8.96 | 8.83 | 8.91 | 8.74 | 21,167,049 |
| Nov 10, 2023 | 9.09 | 9.20 | 8.87 | 8.96 | 8.79 | 29,233,800 |
| Nov 9, 2023 | 9.27 | 9.42 | 8.93 | 9.13 | 8.96 | 63,619,821 |
| Nov 8, 2023 | 9.15 | 9.48 | 8.99 | 9.36 | 9.19 | 49,148,326 |
| Nov 7, 2023 | 9.17 | 9.30 | 9.11 | 9.18 | 9.01 | 34,025,282 |
| Nov 6, 2023 | 9.22 | 9.26 | 9.07 | 9.18 | 9.01 | 36,516,056 |
| Nov 3, 2023 | 9.20 | 9.33 | 9.14 | 9.23 | 9.06 | 31,574,674 |
| Nov 2, 2023 | 9.20 | 9.46 | 9.20 | 9.27 | 9.10 | 46,946,732 |
| Nov 1, 2023 | 9.19 | 9.34 | 9.13 | 9.16 | 8.99 | 40,537,042 |