Shenzhen - Delayed Quote CNY
Shanghai Taisheng Wind Power Equipment Co., Ltd. (300129.SZ)
At close: 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 8, 2024 | 8.10 | 8.48 | 8.15 | 8.19 | 8.19 | 32,372,223 |
| Nov 7, 2024 | 8.23 | 8.36 | 8.11 | 8.36 | 8.36 | 27,771,375 |
| Nov 6, 2024 | 8.23 | 8.63 | 8.21 | 8.32 | 8.32 | 39,405,772 |
| Nov 5, 2024 | 7.93 | 8.27 | 7.89 | 8.24 | 8.24 | 31,158,904 |
| Nov 4, 2024 | 7.89 | 8.11 | 7.86 | 7.94 | 7.94 | 25,961,965 |
| Nov 1, 2024 | 8.10 | 8.23 | 7.91 | 7.92 | 7.92 | 30,631,554 |
| Oct 31, 2024 | 8.30 | 8.44 | 8.15 | 8.26 | 8.26 | 44,503,228 |
| Oct 30, 2024 | 8.18 | 8.25 | 7.83 | 7.97 | 7.97 | 47,224,302 |
| Oct 29, 2024 | 8.68 | 8.77 | 8.30 | 8.32 | 8.32 | 35,455,604 |
| Oct 28, 2024 | 8.98 | 8.98 | 8.60 | 8.66 | 8.66 | 44,124,610 |
| Oct 25, 2024 | 8.47 | 9.05 | 8.47 | 8.98 | 8.98 | 56,295,065 |
| Oct 24, 2024 | 8.88 | 8.95 | 8.44 | 8.48 | 8.48 | 53,442,135 |
| Oct 23, 2024 | 8.42 | 9.60 | 8.40 | 9.12 | 9.12 | 130,592,124 |
| Oct 22, 2024 | 7.70 | 8.40 | 7.66 | 8.26 | 8.26 | 50,818,029 |
| Oct 21, 2024 | 7.67 | 7.95 | 7.58 | 7.73 | 7.73 | 26,259,899 |
| Oct 18, 2024 | 7.35 | 7.74 | 7.33 | 7.60 | 7.60 | 22,328,800 |
| Oct 17, 2024 | 7.54 | 7.56 | 7.38 | 7.38 | 7.38 | 12,147,800 |
| Oct 16, 2024 | 7.34 | 7.65 | 7.26 | 7.44 | 7.44 | 15,483,800 |
| Oct 15, 2024 | 7.60 | 7.64 | 7.42 | 7.44 | 7.44 | 16,562,300 |
| Oct 14, 2024 | 7.60 | 7.69 | 7.42 | 7.62 | 7.62 | 18,249,000 |
| Oct 11, 2024 | 7.90 | 7.90 | 7.36 | 7.46 | 7.46 | 27,433,168 |
| Oct 10, 2024 | 7.90 | 8.36 | 7.90 | 8.05 | 8.05 | 38,510,176 |
| Oct 9, 2024 | 8.51 | 8.51 | 7.81 | 7.85 | 7.85 | 39,739,419 |
| Oct 8, 2024 | 9.50 | 9.50 | 8.21 | 8.80 | 8.80 | 58,373,667 |
| Sep 30, 2024 | 7.45 | 8.25 | 7.35 | 8.13 | 8.13 | 51,920,518 |
| Sep 27, 2024 | 6.94 | 7.35 | 6.92 | 7.23 | 7.23 | 25,275,175 |
| Sep 26, 2024 | 6.68 | 6.84 | 6.59 | 6.84 | 6.84 | 11,903,679 |
| Sep 25, 2024 | 6.70 | 6.84 | 6.65 | 6.67 | 6.67 | 13,556,118 |
| Sep 24, 2024 | 6.44 | 6.66 | 6.42 | 6.66 | 6.66 | 15,566,737 |
| Sep 23, 2024 | 6.45 | 6.52 | 6.33 | 6.36 | 6.36 | 7,307,300 |
| Sep 20, 2024 | 6.63 | 6.63 | 6.45 | 6.48 | 6.48 | 6,604,800 |
| Sep 19, 2024 | 6.57 | 6.66 | 6.47 | 6.63 | 6.63 | 7,309,900 |
| Sep 18, 2024 | 6.52 | 6.58 | 6.40 | 6.52 | 6.52 | 7,583,302 |
| Sep 13, 2024 | 6.63 | 6.75 | 6.48 | 6.55 | 6.55 | 8,472,855 |
| Sep 12, 2024 | 6.48 | 6.74 | 6.47 | 6.59 | 6.59 | 9,463,417 |
| Sep 11, 2024 | 6.38 | 6.56 | 6.37 | 6.50 | 6.50 | 6,485,900 |
| Sep 10, 2024 | 6.42 | 6.44 | 6.32 | 6.42 | 6.42 | 5,086,100 |
| Sep 9, 2024 | 6.51 | 6.51 | 6.36 | 6.39 | 6.39 | 5,266,000 |
| Sep 6, 2024 | 6.71 | 6.71 | 6.45 | 6.48 | 6.48 | 9,858,900 |
| Sep 5, 2024 | 6.72 | 6.79 | 6.65 | 6.70 | 6.70 | 6,028,827 |
| Sep 4, 2024 | 6.67 | 6.80 | 6.65 | 6.72 | 6.72 | 7,042,034 |
| Sep 3, 2024 | 6.62 | 6.72 | 6.60 | 6.70 | 6.70 | 6,057,230 |
| Sep 2, 2024 | 6.75 | 6.79 | 6.62 | 6.63 | 6.63 | 9,324,500 |
| Aug 30, 2024 | 6.68 | 6.84 | 6.62 | 6.74 | 6.74 | 16,324,478 |
| Aug 29, 2024 | 6.57 | 6.84 | 6.55 | 6.75 | 6.75 | 15,345,200 |
| Aug 28, 2024 | 6.49 | 6.65 | 6.40 | 6.60 | 6.60 | 9,684,900 |
| Aug 27, 2024 | 6.49 | 6.64 | 6.36 | 6.54 | 6.54 | 13,497,828 |
| Aug 26, 2024 | 6.47 | 6.73 | 6.41 | 6.53 | 6.53 | 23,061,571 |
| Aug 23, 2024 | 6.29 | 6.36 | 6.15 | 6.21 | 6.21 | 8,321,631 |
| Aug 22, 2024 | 6.41 | 6.53 | 6.30 | 6.30 | 6.30 | 7,656,078 |
| Aug 21, 2024 | 6.40 | 6.40 | 6.30 | 6.34 | 6.34 | 3,905,200 |
| Aug 20, 2024 | 6.47 | 6.48 | 6.28 | 6.36 | 6.36 | 5,808,974 |
| Aug 19, 2024 | 6.52 | 6.58 | 6.42 | 6.45 | 6.45 | 6,657,585 |
| Aug 16, 2024 | 6.67 | 6.69 | 6.52 | 6.53 | 6.53 | 6,157,834 |
| Aug 15, 2024 | 6.67 | 6.77 | 6.58 | 6.68 | 6.68 | 7,499,977 |
| Aug 14, 2024 | 6.85 | 6.86 | 6.66 | 6.67 | 6.67 | 6,061,710 |
| Aug 13, 2024 | 6.80 | 6.86 | 6.65 | 6.84 | 6.84 | 7,547,210 |
| Aug 12, 2024 | 6.96 | 7.07 | 6.73 | 6.76 | 6.76 | 11,037,300 |
| Aug 9, 2024 | 6.81 | 6.89 | 6.71 | 6.72 | 6.72 | 5,126,997 |
| Aug 8, 2024 | 6.80 | 6.87 | 6.74 | 6.82 | 6.82 | 6,536,200 |
| Aug 7, 2024 | 6.96 | 6.99 | 6.82 | 6.86 | 6.86 | 8,564,100 |
| Aug 6, 2024 | 6.78 | 7.10 | 6.75 | 6.96 | 6.96 | 14,027,666 |
| Aug 5, 2024 | 6.88 | 7.01 | 6.67 | 6.69 | 6.69 | 10,107,466 |
| Aug 2, 2024 | 6.90 | 7.10 | 6.81 | 6.95 | 6.95 | 12,147,666 |
| Aug 1, 2024 | 7.06 | 7.08 | 6.88 | 6.93 | 6.93 | 12,896,210 |
| Jul 31, 2024 | 6.96 | 7.07 | 6.87 | 7.05 | 7.05 | 17,829,100 |
| Jul 30, 2024 | 6.94 | 7.01 | 6.85 | 6.98 | 6.98 | 12,035,554 |
| Jul 29, 2024 | 7.25 | 7.27 | 6.90 | 6.94 | 6.94 | 20,788,715 |
| Jul 26, 2024 | 7.10 | 7.40 | 7.01 | 7.23 | 7.23 | 35,738,845 |
| Jul 25, 2024 | 6.48 | 7.35 | 6.43 | 7.13 | 7.13 | 52,508,412 |
| Jul 24, 2024 | 6.23 | 6.70 | 6.18 | 6.48 | 6.48 | 22,630,233 |
| Jul 23, 2024 | 6.32 | 6.41 | 6.24 | 6.29 | 6.29 | 12,564,915 |
| Jul 22, 2024 | 6.13 | 6.43 | 6.13 | 6.41 | 6.41 | 19,556,500 |
| Jul 19, 2024 | 6.06 | 6.15 | 6.06 | 6.12 | 6.12 | 5,861,166 |
| Jul 18, 2024 | 6.19 | 6.21 | 6.03 | 6.09 | 6.09 | 10,374,166 |
| Jul 17, 2024 | 0.05 Dividend | |||||
| Jul 17, 2024 | 6.22 | 6.28 | 6.15 | 6.18 | 6.18 | 5,718,366 |
| Jul 16, 2024 | 6.31 | 6.32 | 6.19 | 6.26 | 6.21 | 4,882,300 |
| Jul 15, 2024 | 6.38 | 6.41 | 6.26 | 6.30 | 6.25 | 5,333,800 |
| Jul 12, 2024 | 6.41 | 6.47 | 6.37 | 6.41 | 6.36 | 6,136,200 |
| Jul 11, 2024 | 6.28 | 6.48 | 6.28 | 6.38 | 6.33 | 10,622,202 |
| Jul 10, 2024 | 6.43 | 6.45 | 6.18 | 6.20 | 6.15 | 13,478,200 |
| Jul 9, 2024 | 6.41 | 6.54 | 6.30 | 6.49 | 6.44 | 6,642,578 |
| Jul 8, 2024 | 6.57 | 6.59 | 6.38 | 6.42 | 6.37 | 5,175,500 |
| Jul 5, 2024 | 6.48 | 6.60 | 6.40 | 6.57 | 6.52 | 7,455,892 |
| Jul 4, 2024 | 6.81 | 6.89 | 6.49 | 6.50 | 6.45 | 12,023,413 |
| Jul 3, 2024 | 6.95 | 6.95 | 6.78 | 6.81 | 6.76 | 5,239,352 |
| Jul 2, 2024 | 6.91 | 6.98 | 6.86 | 6.92 | 6.86 | 3,996,961 |
| Jul 1, 2024 | 6.84 | 6.93 | 6.78 | 6.92 | 6.86 | 5,041,989 |
| Jun 28, 2024 | 6.88 | 6.98 | 6.81 | 6.82 | 6.77 | 5,716,350 |
| Jun 27, 2024 | 7.01 | 7.02 | 6.88 | 6.88 | 6.83 | 4,693,200 |
| Jun 26, 2024 | 6.80 | 7.06 | 6.74 | 7.03 | 6.97 | 10,295,229 |
| Jun 25, 2024 | 6.81 | 6.87 | 6.75 | 6.78 | 6.73 | 4,925,600 |
| Jun 24, 2024 | 7.01 | 7.01 | 6.79 | 6.81 | 6.76 | 8,853,755 |
| Jun 21, 2024 | 7.12 | 7.17 | 7.06 | 7.10 | 7.04 | 3,288,814 |
| Jun 20, 2024 | 7.27 | 7.29 | 7.07 | 7.12 | 7.06 | 7,853,800 |
| Jun 19, 2024 | 7.47 | 7.48 | 7.28 | 7.29 | 7.23 | 7,625,202 |
| Jun 18, 2024 | 7.40 | 7.48 | 7.39 | 7.47 | 7.41 | 5,301,802 |
| Jun 17, 2024 | 7.40 | 7.58 | 7.30 | 7.44 | 7.38 | 8,437,827 |
| Jun 14, 2024 | 7.29 | 7.45 | 7.24 | 7.42 | 7.36 | 12,320,937 |
| Jun 13, 2024 | 7.35 | 7.38 | 7.29 | 7.29 | 7.23 | 6,017,844 |
| Jun 12, 2024 | 7.34 | 7.37 | 7.28 | 7.36 | 7.30 | 4,833,400 |
| Jun 11, 2024 | 7.30 | 7.36 | 7.19 | 7.34 | 7.28 | 4,636,200 |
| Jun 7, 2024 | 7.34 | 7.38 | 7.16 | 7.32 | 7.26 | 8,947,200 |
| Jun 6, 2024 | 7.64 | 7.66 | 7.26 | 7.32 | 7.26 | 18,143,479 |
| Jun 5, 2024 | 7.73 | 7.76 | 7.62 | 7.62 | 7.56 | 10,578,100 |
| Jun 4, 2024 | 7.70 | 7.78 | 7.63 | 7.78 | 7.72 | 11,469,950 |
| Jun 3, 2024 | 7.86 | 7.89 | 7.62 | 7.67 | 7.61 | 19,627,135 |
| May 31, 2024 | 7.72 | 8.04 | 7.58 | 7.89 | 7.83 | 30,286,335 |
| May 30, 2024 | 7.72 | 7.86 | 7.64 | 7.76 | 7.70 | 18,560,850 |
| May 29, 2024 | 7.58 | 7.74 | 7.57 | 7.63 | 7.57 | 13,275,000 |
| May 28, 2024 | 7.56 | 8.08 | 7.53 | 7.72 | 7.66 | 25,007,435 |
| May 27, 2024 | 7.45 | 7.53 | 7.36 | 7.53 | 7.47 | 6,832,815 |
| May 24, 2024 | 7.50 | 7.60 | 7.46 | 7.47 | 7.41 | 6,231,200 |
| May 23, 2024 | 7.67 | 7.68 | 7.44 | 7.50 | 7.44 | 11,024,000 |
| May 22, 2024 | 7.61 | 7.73 | 7.56 | 7.71 | 7.65 | 8,994,542 |
| May 21, 2024 | 7.73 | 7.74 | 7.55 | 7.59 | 7.53 | 7,725,600 |
| May 20, 2024 | 7.62 | 7.79 | 7.58 | 7.73 | 7.67 | 15,398,985 |
| May 17, 2024 | 7.53 | 7.61 | 7.42 | 7.61 | 7.55 | 11,165,792 |
| May 16, 2024 | 7.58 | 7.64 | 7.52 | 7.53 | 7.47 | 8,671,528 |
| May 15, 2024 | 7.71 | 7.77 | 7.59 | 7.60 | 7.54 | 9,362,085 |
| May 14, 2024 | 7.70 | 7.82 | 7.66 | 7.73 | 7.67 | 9,265,100 |
| May 13, 2024 | 7.66 | 7.83 | 7.57 | 7.72 | 7.66 | 13,742,183 |
| May 10, 2024 | 7.76 | 7.78 | 7.63 | 7.70 | 7.64 | 10,491,800 |
| May 9, 2024 | 7.62 | 7.74 | 7.62 | 7.67 | 7.61 | 7,800,484 |
| May 8, 2024 | 7.76 | 7.79 | 7.61 | 7.62 | 7.56 | 11,695,504 |
| May 7, 2024 | 7.72 | 7.85 | 7.67 | 7.79 | 7.73 | 14,055,018 |
| May 6, 2024 | 7.67 | 7.78 | 7.67 | 7.75 | 7.69 | 12,444,384 |
| Apr 30, 2024 | 7.69 | 7.74 | 7.52 | 7.61 | 7.55 | 14,670,938 |
| Apr 29, 2024 | 7.80 | 7.87 | 7.52 | 7.74 | 7.68 | 24,664,347 |
| Apr 26, 2024 | 7.43 | 7.56 | 7.40 | 7.51 | 7.45 | 12,661,000 |
| Apr 25, 2024 | 7.42 | 7.66 | 7.31 | 7.53 | 7.47 | 15,064,601 |
| Apr 24, 2024 | 7.22 | 7.42 | 7.22 | 7.41 | 7.35 | 10,361,362 |
| Apr 23, 2024 | 7.32 | 7.37 | 7.21 | 7.27 | 7.21 | 6,496,243 |
| Apr 22, 2024 | 7.20 | 7.38 | 7.18 | 7.29 | 7.23 | 7,325,100 |
| Apr 19, 2024 | 7.45 | 7.45 | 7.20 | 7.27 | 7.21 | 15,047,637 |
| Apr 18, 2024 | 7.52 | 7.58 | 7.40 | 7.40 | 7.34 | 13,536,117 |
| Apr 17, 2024 | 7.33 | 7.53 | 7.33 | 7.52 | 7.46 | 12,908,555 |
| Apr 16, 2024 | 7.61 | 7.70 | 7.15 | 7.22 | 7.16 | 19,191,317 |
| Apr 15, 2024 | 7.70 | 7.85 | 7.60 | 7.69 | 7.63 | 11,628,208 |
| Apr 12, 2024 | 7.92 | 8.02 | 7.70 | 7.70 | 7.64 | 11,730,200 |
| Apr 11, 2024 | 7.83 | 7.98 | 7.79 | 7.88 | 7.82 | 9,788,345 |
| Apr 10, 2024 | 8.11 | 8.11 | 7.88 | 7.92 | 7.86 | 12,357,200 |
| Apr 9, 2024 | 8.04 | 8.16 | 8.01 | 8.12 | 8.06 | 13,680,980 |
| Apr 8, 2024 | 7.97 | 8.17 | 7.86 | 8.01 | 7.95 | 18,584,951 |
| Apr 3, 2024 | 8.11 | 8.17 | 7.95 | 8.10 | 8.04 | 25,848,857 |
| Apr 2, 2024 | 8.40 | 8.58 | 8.20 | 8.22 | 8.15 | 42,608,993 |
| Apr 1, 2024 | 7.95 | 8.04 | 7.94 | 8.04 | 7.98 | 20,532,102 |
| Mar 29, 2024 | 7.81 | 7.98 | 7.81 | 7.91 | 7.85 | 6,252,288 |
| Mar 28, 2024 | 7.82 | 8.02 | 7.78 | 7.88 | 7.82 | 14,799,668 |
| Mar 27, 2024 | 8.02 | 8.03 | 7.80 | 7.81 | 7.75 | 13,389,600 |
| Mar 26, 2024 | 8.07 | 8.09 | 7.86 | 8.02 | 7.96 | 19,618,724 |
| Mar 25, 2024 | 8.20 | 8.33 | 8.02 | 8.03 | 7.97 | 19,614,893 |
| Mar 22, 2024 | 8.67 | 8.67 | 8.28 | 8.28 | 8.21 | 30,718,826 |
| Mar 21, 2024 | 8.58 | 8.71 | 8.43 | 8.62 | 8.55 | 29,308,657 |
| Mar 20, 2024 | 8.66 | 8.70 | 8.51 | 8.55 | 8.48 | 22,685,543 |
| Mar 19, 2024 | 8.73 | 8.85 | 8.65 | 8.66 | 8.59 | 29,642,291 |
| Mar 18, 2024 | 8.63 | 8.84 | 8.52 | 8.79 | 8.72 | 35,335,413 |
| Mar 15, 2024 | 8.56 | 8.93 | 8.48 | 8.63 | 8.56 | 38,419,204 |
| Mar 14, 2024 | 8.77 | 8.80 | 8.42 | 8.58 | 8.51 | 30,891,949 |
| Mar 13, 2024 | 8.60 | 8.97 | 8.51 | 8.80 | 8.73 | 47,810,456 |
| Mar 12, 2024 | 8.51 | 8.94 | 8.50 | 8.62 | 8.55 | 63,663,752 |
| Mar 11, 2024 | 8.06 | 8.59 | 8.05 | 8.59 | 8.52 | 66,029,618 |
| Mar 8, 2024 | 7.99 | 8.22 | 7.95 | 8.09 | 8.03 | 38,356,062 |
| Mar 7, 2024 | 8.31 | 8.39 | 7.91 | 7.96 | 7.90 | 57,103,310 |
| Mar 6, 2024 | 7.40 | 8.60 | 7.38 | 8.49 | 8.42 | 96,964,383 |
| Mar 5, 2024 | 7.75 | 7.75 | 7.43 | 7.45 | 7.39 | 32,008,741 |
| Mar 4, 2024 | 7.88 | 7.93 | 7.66 | 7.76 | 7.70 | 28,347,853 |
| Mar 1, 2024 | 8.05 | 8.12 | 7.76 | 7.87 | 7.81 | 52,432,935 |
| Feb 29, 2024 | 8.11 | 8.23 | 7.85 | 8.14 | 8.07 | 42,604,680 |
| Feb 28, 2024 | 8.70 | 8.85 | 8.12 | 8.12 | 8.06 | 41,510,246 |
| Feb 27, 2024 | 8.26 | 8.72 | 8.24 | 8.72 | 8.65 | 31,634,165 |
| Feb 26, 2024 | 8.40 | 8.52 | 8.29 | 8.34 | 8.27 | 22,655,913 |
| Feb 23, 2024 | 8.45 | 8.46 | 8.28 | 8.42 | 8.35 | 19,967,189 |
| Feb 22, 2024 | 8.36 | 8.54 | 8.35 | 8.46 | 8.39 | 13,244,270 |
| Feb 21, 2024 | 8.38 | 8.70 | 8.28 | 8.47 | 8.40 | 25,294,911 |
| Feb 20, 2024 | 8.56 | 8.61 | 8.36 | 8.49 | 8.42 | 11,550,392 |
| Feb 19, 2024 | 8.68 | 8.75 | 8.49 | 8.61 | 8.54 | 13,879,880 |
| Feb 8, 2024 | 8.40 | 8.77 | 8.27 | 8.67 | 8.60 | 22,426,561 |
| Feb 7, 2024 | 8.24 | 8.73 | 8.13 | 8.35 | 8.28 | 25,397,659 |
| Feb 6, 2024 | 7.39 | 8.25 | 6.93 | 8.19 | 8.12 | 28,692,911 |
| Feb 5, 2024 | 7.96 | 7.96 | 7.40 | 7.47 | 7.41 | 25,678,046 |
| Feb 2, 2024 | 8.18 | 8.48 | 7.82 | 8.15 | 8.08 | 31,471,144 |
| Feb 1, 2024 | 8.10 | 8.21 | 7.88 | 8.04 | 7.98 | 24,518,869 |
| Jan 31, 2024 | 7.91 | 8.32 | 7.72 | 8.14 | 8.07 | 31,842,945 |
| Jan 30, 2024 | 7.78 | 8.15 | 7.72 | 7.98 | 7.92 | 25,113,699 |
| Jan 29, 2024 | 8.22 | 8.24 | 7.72 | 7.77 | 7.71 | 23,269,158 |
| Jan 26, 2024 | 8.29 | 8.30 | 8.00 | 8.14 | 8.07 | 19,614,400 |
| Jan 25, 2024 | 8.38 | 8.40 | 8.13 | 8.31 | 8.24 | 29,048,503 |
| Jan 24, 2024 | 8.45 | 8.81 | 8.08 | 8.37 | 8.30 | 25,486,767 |
| Jan 23, 2024 | 8.02 | 8.49 | 7.84 | 8.39 | 8.32 | 25,853,534 |
| Jan 22, 2024 | 8.35 | 8.40 | 7.90 | 8.01 | 7.95 | 17,002,189 |
| Jan 19, 2024 | 8.60 | 8.65 | 8.28 | 8.32 | 8.25 | 24,837,687 |
| Jan 18, 2024 | 8.69 | 8.72 | 8.36 | 8.64 | 8.57 | 21,153,656 |
| Jan 17, 2024 | 9.08 | 9.13 | 8.71 | 8.72 | 8.65 | 16,697,600 |
| Jan 16, 2024 | 8.95 | 9.17 | 8.88 | 9.16 | 9.09 | 20,571,407 |
| Jan 15, 2024 | 9.12 | 9.20 | 8.90 | 8.93 | 8.86 | 20,442,760 |
| Jan 12, 2024 | 9.14 | 9.52 | 9.10 | 9.18 | 9.11 | 21,746,827 |
| Jan 11, 2024 | 8.90 | 9.30 | 8.86 | 9.17 | 9.10 | 23,112,071 |
| Jan 10, 2024 | 8.88 | 9.11 | 8.78 | 9.01 | 8.94 | 18,175,557 |
| Jan 9, 2024 | 8.90 | 9.12 | 8.71 | 8.94 | 8.87 | 18,291,280 |
| Jan 8, 2024 | 8.93 | 9.06 | 8.80 | 8.88 | 8.81 | 21,078,500 |
| Jan 5, 2024 | 9.70 | 9.72 | 8.89 | 8.96 | 8.89 | 49,406,812 |
| Jan 4, 2024 | 10.22 | 10.25 | 9.50 | 9.72 | 9.64 | 36,051,013 |
| Jan 3, 2024 | 10.43 | 10.54 | 10.12 | 10.23 | 10.15 | 26,825,919 |
| Jan 2, 2024 | 10.73 | 10.76 | 10.44 | 10.52 | 10.44 | 25,477,896 |
| Dec 29, 2023 | 10.43 | 10.87 | 10.38 | 10.77 | 10.68 | 51,878,097 |
| Dec 28, 2023 | 9.92 | 10.53 | 9.80 | 10.47 | 10.39 | 46,135,610 |
| Dec 27, 2023 | 9.85 | 10.10 | 9.71 | 10.01 | 9.93 | 15,476,181 |
| Dec 26, 2023 | 10.02 | 10.12 | 9.82 | 9.88 | 9.80 | 17,497,995 |
| Dec 25, 2023 | 9.65 | 10.15 | 9.61 | 10.01 | 9.93 | 33,591,564 |
| Dec 22, 2023 | 9.42 | 9.55 | 9.21 | 9.39 | 9.32 | 17,091,200 |
| Dec 21, 2023 | 9.12 | 9.54 | 8.94 | 9.48 | 9.40 | 20,474,966 |
| Dec 20, 2023 | 9.25 | 9.48 | 9.00 | 9.10 | 9.03 | 9,183,947 |
| Dec 19, 2023 | 9.24 | 9.32 | 9.13 | 9.24 | 9.17 | 5,845,266 |
| Dec 18, 2023 | 9.33 | 9.46 | 9.22 | 9.24 | 9.17 | 8,767,785 |
| Dec 15, 2023 | 9.28 | 9.42 | 9.26 | 9.39 | 9.32 | 10,736,285 |
| Dec 14, 2023 | 9.30 | 9.38 | 9.23 | 9.27 | 9.20 | 8,753,600 |
| Dec 13, 2023 | 9.30 | 9.37 | 9.25 | 9.30 | 9.23 | 7,964,921 |
| Dec 12, 2023 | 9.37 | 9.48 | 9.21 | 9.33 | 9.26 | 10,759,066 |
| Dec 11, 2023 | 9.27 | 9.51 | 9.15 | 9.39 | 9.32 | 16,461,838 |
| Dec 8, 2023 | 9.45 | 9.56 | 9.30 | 9.31 | 9.24 | 9,335,500 |
| Dec 7, 2023 | 9.68 | 9.70 | 9.30 | 9.39 | 9.32 | 18,019,161 |
| Dec 6, 2023 | 9.78 | 10.26 | 9.66 | 9.70 | 9.62 | 22,838,090 |
| Dec 5, 2023 | 9.75 | 10.16 | 9.70 | 9.86 | 9.78 | 27,174,593 |
| Dec 4, 2023 | 9.76 | 9.81 | 9.64 | 9.72 | 9.64 | 8,896,941 |
| Dec 1, 2023 | 9.64 | 9.70 | 9.47 | 9.66 | 9.58 | 12,723,000 |
| Nov 30, 2023 | 9.95 | 9.99 | 9.55 | 9.68 | 9.60 | 14,951,771 |
| Nov 29, 2023 | 10.10 | 10.21 | 9.95 | 9.97 | 9.89 | 10,601,615 |
| Nov 28, 2023 | 9.86 | 10.16 | 9.75 | 10.16 | 10.08 | 18,845,059 |
| Nov 27, 2023 | 9.74 | 9.87 | 9.63 | 9.82 | 9.74 | 7,433,338 |
| Nov 24, 2023 | 9.85 | 9.86 | 9.69 | 9.76 | 9.68 | 7,655,568 |
| Nov 23, 2023 | 9.75 | 9.89 | 9.64 | 9.79 | 9.71 | 8,121,160 |
| Nov 22, 2023 | 9.80 | 9.87 | 9.63 | 9.66 | 9.58 | 11,663,241 |
| Nov 21, 2023 | 9.89 | 9.97 | 9.82 | 9.87 | 9.79 | 8,915,441 |
| Nov 20, 2023 | 10.03 | 10.03 | 9.80 | 9.89 | 9.81 | 11,042,036 |
| Nov 17, 2023 | 9.78 | 10.05 | 9.77 | 10.02 | 9.94 | 13,096,135 |
| Nov 16, 2023 | 10.12 | 10.17 | 9.78 | 9.86 | 9.78 | 16,158,713 |
| Nov 15, 2023 | 10.10 | 10.23 | 9.91 | 10.10 | 10.02 | 22,952,154 |
| Nov 14, 2023 | 9.97 | 9.97 | 9.78 | 9.95 | 9.87 | 16,022,109 |
| Nov 13, 2023 | 10.10 | 10.16 | 9.70 | 9.95 | 9.87 | 27,737,757 |
| Nov 10, 2023 | 10.19 | 10.20 | 9.88 | 10.10 | 10.02 | 14,169,161 |
| Nov 9, 2023 | 10.10 | 10.39 | 10.08 | 10.20 | 10.12 | 16,505,424 |
| Nov 8, 2023 | 10.64 | 10.69 | 10.11 | 10.22 | 10.14 | 33,693,141 |