NasdaqGS - Delayed Quote • USD
Fanhua Inc. (FANH)
At close: April 24 at 4:00 PM EDT
Currency in USD 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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 3.5800 | 3.6700 | 3.5500 | 3.5500 | 3.5500 | 4,100 |
Apr 23, 2024 | 3.5800 | 3.6900 | 3.4600 | 3.5400 | 3.5400 | 7,200 |
Apr 22, 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 1,900 |
Apr 19, 2024 | 3.6200 | 3.6900 | 3.4300 | 3.5000 | 3.5000 | 8,100 |
Apr 18, 2024 | 3.5000 | 3.5300 | 3.4100 | 3.4100 | 3.4100 | 4,200 |
Apr 17, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5100 | 3.5100 | 9,800 |
Apr 16, 2024 | 3.7000 | 4.1300 | 3.3800 | 3.3800 | 3.3800 | 57,600 |
Apr 15, 2024 | 4.0800 | 4.3400 | 3.7000 | 3.7000 | 3.7000 | 28,400 |
Apr 12, 2024 | 4.1600 | 4.3700 | 4.0000 | 4.0500 | 4.0500 | 9,100 |
Apr 11, 2024 | 4.1400 | 4.5900 | 4.1400 | 4.1600 | 4.1600 | 5,600 |
Apr 10, 2024 | 4.2000 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 57,200 |
Apr 9, 2024 | 4.6000 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 28,800 |
Apr 8, 2024 | 4.4900 | 4.7200 | 4.4900 | 4.6000 | 4.6000 | 6,700 |
Apr 5, 2024 | 4.4100 | 4.6400 | 4.4100 | 4.5000 | 4.5000 | 15,200 |
Apr 4, 2024 | 4.5900 | 4.7600 | 4.4100 | 4.4100 | 4.4100 | 13,900 |
Apr 3, 2024 | 4.6000 | 4.8700 | 4.5900 | 4.6200 | 4.6200 | 27,700 |
Apr 2, 2024 | 4.8700 | 4.8700 | 4.5800 | 4.5800 | 4.5800 | 25,200 |
Apr 1, 2024 | 4.8000 | 5.4800 | 4.6500 | 4.8800 | 4.8800 | 47,700 |
Mar 28, 2024 | 4.5900 | 4.9200 | 4.5900 | 4.7500 | 4.7500 | 8,600 |
Mar 27, 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 18,500 |
Mar 26, 2024 | 4.4400 | 4.6900 | 4.4400 | 4.5400 | 4.5400 | 4,200 |
Mar 25, 2024 | 4.3500 | 4.5800 | 4.2400 | 4.4500 | 4.4500 | 53,200 |
Mar 22, 2024 | 4.7400 | 4.8000 | 4.3700 | 4.4100 | 4.4100 | 12,700 |
Mar 21, 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7200 | 4.7200 | 13,500 |
Mar 20, 2024 | 4.5600 | 4.7700 | 4.5100 | 4.5700 | 4.5700 | 50,700 |
Mar 19, 2024 | 4.7500 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 18,000 |
Mar 18, 2024 | 4.6800 | 4.9400 | 4.6800 | 4.7100 | 4.7100 | 35,500 |
Mar 15, 2024 | 4.6900 | 4.7600 | 4.6100 | 4.7400 | 4.7400 | 14,700 |
Mar 14, 2024 | 4.9600 | 5.1800 | 4.7000 | 4.8100 | 4.8100 | 38,700 |
Mar 13, 2024 | 5.6700 | 6.0000 | 4.8500 | 4.8500 | 4.8500 | 52,200 |
Mar 12, 2024 | 5.7500 | 6.5900 | 5.5100 | 5.6200 | 5.6200 | 182,600 |
Mar 11, 2024 | 4.8100 | 5.7000 | 4.8100 | 5.5100 | 5.5100 | 66,800 |
Mar 8, 2024 | 4.9500 | 5.2300 | 4.8000 | 4.8500 | 4.8500 | 28,400 |
Mar 7, 2024 | 4.7300 | 5.0000 | 4.5100 | 4.7900 | 4.7900 | 26,200 |
Mar 6, 2024 | 4.6800 | 4.7200 | 4.6100 | 4.6300 | 4.6300 | 24,900 |
Mar 5, 2024 | 4.4600 | 4.6600 | 4.4600 | 4.4900 | 4.4900 | 9,100 |
Mar 4, 2024 | 4.6800 | 4.7600 | 4.3200 | 4.3200 | 4.3200 | 31,600 |
Mar 1, 2024 | 4.6600 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 14,800 |
Feb 29, 2024 | 4.6000 | 5.0000 | 4.6000 | 4.6600 | 4.6600 | 9,800 |
Feb 28, 2024 | 5.0500 | 5.0500 | 4.5300 | 4.5700 | 4.5700 | 17,400 |
Feb 27, 2024 | 4.9300 | 5.2200 | 4.9000 | 4.9000 | 4.9000 | 14,600 |
Feb 26, 2024 | 5.2100 | 5.2700 | 5.0700 | 5.0800 | 5.0800 | 7,300 |
Feb 23, 2024 | 5.4700 | 5.4700 | 5.2100 | 5.2200 | 5.2200 | 7,300 |
Feb 22, 2024 | 5.2100 | 5.4900 | 5.2000 | 5.2000 | 5.2000 | 13,400 |
Feb 21, 2024 | 5.4200 | 5.5500 | 5.2000 | 5.2000 | 5.2000 | 8,400 |
Feb 20, 2024 | 6.0000 | 6.0000 | 5.2500 | 5.2900 | 5.2900 | 23,900 |
Feb 16, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2700 | 5.2700 | 10,500 |
Feb 15, 2024 | 5.4400 | 5.5300 | 5.2500 | 5.4000 | 5.4000 | 12,900 |
Feb 14, 2024 | 5.4200 | 5.5600 | 5.4200 | 5.4300 | 5.4300 | 9,800 |
Feb 13, 2024 | 5.5400 | 5.5600 | 5.2900 | 5.4900 | 5.4900 | 13,400 |
Feb 12, 2024 | 5.7800 | 5.7800 | 5.3100 | 5.5300 | 5.5300 | 15,500 |
Feb 9, 2024 | 5.5800 | 5.7000 | 5.4500 | 5.5000 | 5.5000 | 12,400 |
Feb 8, 2024 | 5.5800 | 6.0200 | 5.5000 | 5.6000 | 5.6000 | 23,600 |
Feb 7, 2024 | 5.8000 | 5.8500 | 5.5000 | 5.5100 | 5.5100 | 14,500 |
Feb 6, 2024 | 5.9400 | 6.2700 | 5.8100 | 5.9000 | 5.9000 | 19,300 |
Feb 5, 2024 | 5.9000 | 6.1000 | 5.8000 | 5.9700 | 5.9700 | 19,400 |
Feb 2, 2024 | 5.8200 | 6.2200 | 5.7900 | 5.9900 | 5.9900 | 24,000 |
Feb 1, 2024 | 5.8200 | 5.8500 | 5.6600 | 5.8200 | 5.8200 | 13,700 |
Jan 31, 2024 | 5.6500 | 6.2300 | 5.6500 | 5.8600 | 5.8600 | 11,100 |
Jan 30, 2024 | 5.9500 | 6.2500 | 5.9400 | 6.2000 | 6.2000 | 6,800 |
Jan 29, 2024 | 6.1200 | 6.3900 | 6.1200 | 6.2800 | 6.2800 | 11,800 |
Jan 26, 2024 | 6.2000 | 6.5400 | 6.2000 | 6.3600 | 6.3600 | 10,500 |
Jan 25, 2024 | 6.0500 | 6.4900 | 6.0500 | 6.4000 | 6.4000 | 10,200 |
Jan 24, 2024 | 6.2800 | 6.3700 | 5.9500 | 6.2700 | 6.2700 | 15,000 |
Jan 23, 2024 | 6.1000 | 6.3500 | 5.9700 | 6.3400 | 6.3400 | 10,100 |
Jan 22, 2024 | 6.2700 | 6.2800 | 5.7000 | 6.0000 | 6.0000 | 19,500 |
Jan 19, 2024 | 6.4600 | 6.4600 | 6.2300 | 6.2400 | 6.2400 | 14,300 |
Jan 18, 2024 | 6.5500 | 6.6000 | 6.1800 | 6.3300 | 6.3300 | 19,900 |
Jan 17, 2024 | 6.2100 | 6.4500 | 6.2100 | 6.4500 | 6.4500 | 7,000 |
Jan 16, 2024 | 6.3100 | 6.4300 | 6.2100 | 6.2400 | 6.2400 | 8,200 |
Jan 12, 2024 | 6.3100 | 6.4100 | 6.3100 | 6.3100 | 6.3100 | 3,600 |
Jan 11, 2024 | 6.3200 | 6.4000 | 6.2000 | 6.3100 | 6.3100 | 17,500 |
Jan 10, 2024 | 6.3700 | 6.5900 | 6.3600 | 6.4300 | 6.4300 | 15,600 |
Jan 9, 2024 | 6.5000 | 6.6500 | 6.3600 | 6.4600 | 6.4600 | 16,000 |
Jan 8, 2024 | 6.4100 | 6.6600 | 6.3500 | 6.5600 | 6.5600 | 11,900 |
Jan 5, 2024 | 6.3500 | 6.5500 | 6.2500 | 6.5400 | 6.5400 | 18,400 |
Jan 4, 2024 | 6.4400 | 6.6500 | 6.3100 | 6.3800 | 6.3800 | 15,000 |
Jan 3, 2024 | 6.5700 | 6.6300 | 6.3900 | 6.5600 | 6.5600 | 15,100 |
Jan 2, 2024 | 6.5000 | 6.6600 | 6.4000 | 6.4000 | 6.4000 | 20,200 |
Dec 29, 2023 | 6.4100 | 6.6500 | 6.4100 | 6.6500 | 6.6500 | 8,300 |
Dec 28, 2023 | 6.5900 | 6.6700 | 6.5000 | 6.5000 | 6.5000 | 10,700 |
Dec 27, 2023 | 6.6200 | 6.7500 | 6.4900 | 6.6900 | 6.6900 | 21,400 |
Dec 26, 2023 | 6.3100 | 6.7800 | 6.1100 | 6.7600 | 6.7600 | 46,900 |
Dec 22, 2023 | 6.2100 | 6.4100 | 6.0700 | 6.4100 | 6.4100 | 35,100 |
Dec 21, 2023 | 6.2500 | 6.3700 | 6.1000 | 6.1200 | 6.1200 | 18,400 |
Dec 20, 2023 | 6.6000 | 6.7000 | 6.0700 | 6.3700 | 6.3700 | 19,400 |
Dec 19, 2023 | 6.8300 | 7.0800 | 6.5400 | 6.7000 | 6.7000 | 34,700 |
Dec 18, 2023 | 5.6900 | 6.6500 | 5.2900 | 6.6500 | 6.6500 | 52,200 |
Dec 15, 2023 | 6.3900 | 6.4600 | 5.1900 | 5.2500 | 5.2500 | 63,100 |
Dec 14, 2023 | 6.6100 | 6.7600 | 6.2800 | 6.2800 | 6.2800 | 18,000 |
Dec 13, 2023 | 6.6700 | 6.8500 | 6.4600 | 6.4800 | 6.4800 | 10,400 |
Dec 12, 2023 | 7.2100 | 7.2500 | 6.4900 | 6.6800 | 6.6800 | 19,900 |
Dec 11, 2023 | 7.1300 | 7.3600 | 7.1300 | 7.2900 | 7.2900 | 27,700 |
Dec 8, 2023 | 6.9900 | 7.4800 | 6.9100 | 7.3600 | 7.3600 | 26,600 |
Dec 7, 2023 | 7.2500 | 7.2700 | 6.8200 | 7.1100 | 7.1100 | 30,700 |
Dec 6, 2023 | 6.3800 | 7.1300 | 6.3000 | 6.9500 | 6.9500 | 18,800 |
Dec 5, 2023 | 6.4100 | 6.5700 | 6.2600 | 6.2600 | 6.2600 | 9,700 |
Dec 4, 2023 | 6.4400 | 6.6300 | 6.4400 | 6.4600 | 6.4600 | 8,800 |
Dec 1, 2023 | 6.5100 | 6.7200 | 6.4400 | 6.4700 | 6.4700 | 7,700 |
Nov 30, 2023 | 6.6600 | 6.6800 | 6.5200 | 6.5200 | 6.5200 | 6,500 |
Nov 29, 2023 | 6.7000 | 6.8200 | 6.6500 | 6.7900 | 6.7900 | 11,600 |
Nov 28, 2023 | 6.7000 | 6.8900 | 6.6500 | 6.6500 | 6.6500 | 11,700 |
Nov 27, 2023 | 6.9100 | 6.9100 | 6.7000 | 6.7400 | 6.7400 | 7,600 |
Nov 24, 2023 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 1,000 |
Nov 22, 2023 | 6.9900 | 7.0500 | 6.7200 | 6.8800 | 6.8800 | 8,600 |
Nov 21, 2023 | 7.0600 | 7.1100 | 6.9200 | 7.0100 | 7.0100 | 15,200 |
Nov 20, 2023 | 7.0200 | 7.1300 | 6.8600 | 6.8900 | 6.8900 | 16,000 |
Nov 17, 2023 | 7.0500 | 7.2900 | 6.8200 | 6.8200 | 6.8200 | 25,700 |
Nov 16, 2023 | 7.0600 | 7.3700 | 7.0400 | 7.2300 | 7.2300 | 9,300 |
Nov 15, 2023 | 7.0500 | 7.1000 | 6.9000 | 7.1000 | 7.1000 | 5,100 |
Nov 14, 2023 | 6.6500 | 7.0900 | 6.6500 | 6.9100 | 6.9100 | 6,400 |
Nov 13, 2023 | 6.5200 | 6.9900 | 6.5200 | 6.8000 | 6.8000 | 18,100 |
Nov 10, 2023 | 6.7500 | 7.0600 | 6.7500 | 7.0500 | 7.0500 | 9,700 |
Nov 9, 2023 | 6.9200 | 7.1500 | 6.7100 | 6.8500 | 6.8500 | 13,400 |
Nov 8, 2023 | 6.8000 | 7.1100 | 6.7800 | 6.8300 | 6.8300 | 21,500 |
Nov 7, 2023 | 6.8000 | 6.9700 | 6.7000 | 6.7000 | 6.7000 | 10,700 |
Nov 6, 2023 | 6.9100 | 7.0900 | 6.7900 | 6.8500 | 6.8500 | 7,500 |
Nov 3, 2023 | 7.0300 | 7.0600 | 6.7500 | 6.8600 | 6.8600 | 10,600 |
Nov 2, 2023 | 6.8200 | 7.0800 | 6.7000 | 6.9800 | 6.9800 | 8,900 |
Nov 1, 2023 | 6.7700 | 6.7900 | 6.5500 | 6.6800 | 6.6800 | 19,100 |
Oct 31, 2023 | 7.0300 | 7.2200 | 6.5500 | 6.5700 | 6.5700 | 37,700 |
Oct 30, 2023 | 7.0900 | 7.3000 | 7.0600 | 7.1400 | 7.1400 | 9,100 |
Oct 27, 2023 | 7.4000 | 7.4500 | 7.1000 | 7.1300 | 7.1300 | 8,800 |
Oct 26, 2023 | 7.2700 | 7.4700 | 7.2700 | 7.2700 | 7.2700 | 2,400 |
Oct 25, 2023 | 7.4100 | 7.4600 | 7.3000 | 7.3100 | 7.3100 | 2,300 |
Oct 24, 2023 | 7.2200 | 7.3000 | 7.0700 | 7.3000 | 7.3000 | 11,000 |
Oct 23, 2023 | 7.1100 | 7.2000 | 7.0000 | 7.1600 | 7.1600 | 9,100 |
Oct 20, 2023 | 7.1200 | 7.1500 | 6.9000 | 7.0700 | 7.0700 | 6,300 |
Oct 19, 2023 | 7.1000 | 7.1000 | 6.8600 | 7.0900 | 7.0900 | 26,900 |
Oct 18, 2023 | 7.1700 | 7.2300 | 6.9600 | 7.0500 | 7.0500 | 32,900 |
Oct 17, 2023 | 7.3800 | 7.4200 | 7.1300 | 7.3000 | 7.3000 | 23,000 |
Oct 16, 2023 | 7.1900 | 7.5300 | 7.0500 | 7.2700 | 7.2700 | 15,800 |
Oct 13, 2023 | 7.1000 | 7.2700 | 7.1000 | 7.2700 | 7.2700 | 9,100 |
Oct 12, 2023 | 7.2000 | 7.5100 | 7.0500 | 7.2100 | 7.2100 | 24,200 |
Oct 11, 2023 | 7.3800 | 7.3800 | 7.3000 | 7.3000 | 7.3000 | 1,500 |
Oct 10, 2023 | 7.3500 | 7.4500 | 7.3100 | 7.3100 | 7.3100 | 10,200 |
Oct 9, 2023 | 7.4500 | 7.4500 | 7.1800 | 7.3300 | 7.3300 | 13,200 |
Oct 6, 2023 | 7.2900 | 7.5400 | 7.2900 | 7.4300 | 7.4300 | 5,300 |
Oct 5, 2023 | 7.4400 | 7.4600 | 7.0100 | 7.3600 | 7.3600 | 10,500 |
Oct 4, 2023 | 7.3500 | 7.4800 | 7.1300 | 7.3600 | 7.3600 | 24,100 |
Oct 3, 2023 | 7.2900 | 7.2900 | 7.0600 | 7.1600 | 7.1600 | 10,400 |
Oct 2, 2023 | 7.3000 | 7.3800 | 7.0700 | 7.3800 | 7.3800 | 13,600 |
Sep 29, 2023 | 7.4700 | 7.7200 | 7.0700 | 7.2100 | 7.2100 | 33,000 |
Sep 28, 2023 | 7.6200 | 7.6800 | 7.3500 | 7.3500 | 7.3500 | 35,300 |
Sep 27, 2023 | 7.4200 | 7.7300 | 7.4100 | 7.6000 | 7.6000 | 19,400 |
Sep 26, 2023 | 7.4500 | 7.5500 | 7.3200 | 7.4500 | 7.4500 | 25,900 |
Sep 25, 2023 | 7.3600 | 7.5400 | 7.2300 | 7.4500 | 7.4500 | 23,800 |
Sep 22, 2023 | 7.3300 | 7.3500 | 7.1200 | 7.3500 | 7.3500 | 18,000 |
Sep 21, 2023 | 7.1500 | 7.2800 | 7.0400 | 7.1700 | 7.1700 | 19,200 |
Sep 20, 2023 | 7.3900 | 7.4200 | 7.0200 | 7.3500 | 7.3500 | 34,200 |
Sep 19, 2023 | 7.0100 | 7.4500 | 7.0100 | 7.2900 | 7.2900 | 31,800 |
Sep 18, 2023 | 7.3900 | 7.4500 | 7.0100 | 7.2400 | 7.2400 | 23,800 |
Sep 15, 2023 | 7.2900 | 7.4900 | 7.1700 | 7.4200 | 7.4200 | 63,200 |
Sep 14, 2023 | 7.4500 | 7.4600 | 7.1400 | 7.3800 | 7.3800 | 29,100 |
Sep 13, 2023 | 7.2900 | 7.4500 | 7.1100 | 7.3600 | 7.3600 | 29,300 |
Sep 12, 2023 | 7.2500 | 7.4200 | 7.0500 | 7.3000 | 7.3000 | 32,700 |
Sep 11, 2023 | 6.9500 | 7.3900 | 6.9200 | 7.2600 | 7.2600 | 50,100 |
Sep 8, 2023 | 7.3000 | 7.4200 | 6.8400 | 7.1200 | 7.1200 | 40,200 |
Sep 7, 2023 | 6.7000 | 7.2800 | 6.6400 | 6.9700 | 6.9700 | 26,400 |
Sep 6, 2023 | 7.2100 | 7.5200 | 6.8100 | 7.1700 | 7.1700 | 44,800 |
Sep 5, 2023 | 7.1800 | 7.2500 | 6.8400 | 7.2400 | 7.2400 | 61,300 |
Sep 1, 2023 | 7.1200 | 7.4800 | 6.7100 | 7.2500 | 7.2500 | 81,800 |
Aug 31, 2023 | 6.8900 | 7.2100 | 6.5200 | 6.7100 | 6.7100 | 65,200 |
Aug 30, 2023 | 6.3000 | 7.7600 | 6.3000 | 7.1100 | 7.1100 | 186,400 |
Aug 29, 2023 | 6.2200 | 6.3500 | 5.9800 | 6.3500 | 6.3500 | 37,700 |
Aug 28, 2023 | 6.0000 | 6.2100 | 6.0000 | 6.2100 | 6.2100 | 19,900 |
Aug 25, 2023 | 6.0200 | 6.1000 | 5.7800 | 6.0100 | 6.0100 | 25,400 |
Aug 24, 2023 | 5.6600 | 6.0400 | 5.6600 | 6.0200 | 6.0200 | 28,200 |
Aug 23, 2023 | 5.7700 | 6.1400 | 5.6700 | 5.8400 | 5.8400 | 34,900 |
Aug 22, 2023 | 5.9200 | 6.1900 | 5.6500 | 5.7300 | 5.7300 | 43,600 |
Aug 21, 2023 | 5.8400 | 6.1200 | 5.6500 | 5.8300 | 5.8300 | 74,800 |
Aug 18, 2023 | 5.9600 | 6.0300 | 5.7000 | 5.8800 | 5.8800 | 60,000 |
Aug 17, 2023 | 6.3400 | 6.4400 | 5.7700 | 6.1100 | 6.1100 | 71,700 |
Aug 16, 2023 | 6.5900 | 6.5900 | 6.0200 | 6.3500 | 6.3500 | 82,300 |
Aug 15, 2023 | 7.1700 | 7.1700 | 6.5100 | 6.5300 | 6.5300 | 60,300 |
Aug 14, 2023 | 6.6800 | 7.1800 | 6.6800 | 7.1800 | 7.1800 | 38,900 |
Aug 11, 2023 | 6.5300 | 6.9700 | 6.2800 | 6.6700 | 6.6700 | 33,800 |
Aug 10, 2023 | 6.4200 | 6.7000 | 6.2900 | 6.5300 | 6.5300 | 40,700 |
Aug 9, 2023 | 6.2900 | 6.5500 | 6.2000 | 6.4100 | 6.4100 | 28,000 |
Aug 8, 2023 | 6.8100 | 6.8100 | 6.2800 | 6.3100 | 6.3100 | 56,100 |
Aug 7, 2023 | 6.8000 | 7.0000 | 6.4000 | 6.5200 | 6.5200 | 59,000 |
Aug 4, 2023 | 6.8700 | 7.2400 | 6.6500 | 6.6800 | 6.6800 | 36,000 |
Aug 3, 2023 | 6.7500 | 6.9900 | 6.2900 | 6.9800 | 6.9800 | 30,400 |
Aug 2, 2023 | 6.9300 | 6.9700 | 6.5300 | 6.5300 | 6.5300 | 18,400 |
Aug 1, 2023 | 7.1200 | 7.2400 | 6.9000 | 6.9300 | 6.9300 | 35,800 |
Jul 31, 2023 | 7.0500 | 7.4300 | 7.0500 | 7.1200 | 7.1200 | 6,100 |
Jul 28, 2023 | 7.0000 | 7.1900 | 6.6800 | 7.1500 | 7.1500 | 42,000 |
Jul 27, 2023 | 7.0600 | 7.4700 | 6.8000 | 6.8200 | 6.8200 | 43,700 |
Jul 26, 2023 | 7.2300 | 7.4700 | 6.7700 | 7.1500 | 7.1500 | 29,300 |
Jul 25, 2023 | 7.4500 | 7.4700 | 7.2000 | 7.2200 | 7.2200 | 18,500 |
Jul 24, 2023 | 7.4600 | 7.5000 | 7.2200 | 7.3600 | 7.3600 | 16,600 |
Jul 21, 2023 | 7.4200 | 7.5700 | 7.2000 | 7.3800 | 7.3800 | 44,000 |
Jul 20, 2023 | 7.3800 | 7.5700 | 7.2000 | 7.5000 | 7.5000 | 20,300 |
Jul 19, 2023 | 7.5000 | 7.5700 | 7.2500 | 7.3900 | 7.3900 | 22,800 |
Jul 18, 2023 | 7.5800 | 7.5800 | 7.3100 | 7.5400 | 7.5400 | 11,700 |
Jul 17, 2023 | 7.3600 | 7.5900 | 7.3200 | 7.5100 | 7.5100 | 22,500 |
Jul 14, 2023 | 7.5300 | 7.7700 | 7.4200 | 7.4600 | 7.4600 | 21,800 |
Jul 13, 2023 | 7.3300 | 7.5600 | 7.2800 | 7.4500 | 7.4500 | 32,100 |
Jul 12, 2023 | 7.6000 | 7.6000 | 7.3000 | 7.4100 | 7.4100 | 54,400 |
Jul 11, 2023 | 7.6300 | 7.8600 | 7.5100 | 7.5500 | 7.5500 | 44,100 |
Jul 10, 2023 | 7.6200 | 7.9900 | 7.6200 | 7.6900 | 7.6900 | 87,500 |
Jul 7, 2023 | 8.0800 | 8.0900 | 7.6400 | 7.6600 | 7.6600 | 38,700 |
Jul 6, 2023 | 7.9100 | 8.0900 | 7.7900 | 8.0900 | 8.0900 | 43,900 |
Jul 5, 2023 | 8.2500 | 8.3200 | 7.8100 | 8.0200 | 8.0200 | 37,200 |
Jul 3, 2023 | 8.4200 | 8.5500 | 8.1400 | 8.3900 | 8.3900 | 19,900 |
Jun 30, 2023 | 8.0200 | 8.5800 | 8.0200 | 8.3100 | 8.3100 | 87,000 |
Jun 29, 2023 | 8.1700 | 8.4000 | 7.7900 | 8.0100 | 8.0100 | 58,300 |
Jun 28, 2023 | 7.7100 | 8.1800 | 7.7000 | 8.1300 | 8.1300 | 51,900 |
Jun 27, 2023 | 7.7600 | 8.1300 | 7.7600 | 7.9700 | 7.9700 | 44,100 |
Jun 26, 2023 | 7.5000 | 7.9000 | 7.4400 | 7.8500 | 7.8500 | 49,900 |
Jun 23, 2023 | 7.6500 | 7.9200 | 7.4200 | 7.5600 | 7.5600 | 63,600 |
Jun 22, 2023 | 7.5500 | 7.9700 | 7.5500 | 7.7800 | 7.7800 | 47,800 |
Jun 21, 2023 | 7.6000 | 8.0000 | 7.4500 | 7.5500 | 7.5500 | 68,200 |
Jun 20, 2023 | 8.1700 | 8.1700 | 7.6700 | 7.7000 | 7.7000 | 52,800 |
Jun 16, 2023 | 8.1600 | 8.2900 | 8.0500 | 8.2600 | 8.2600 | 23,300 |
Jun 15, 2023 | 8.0700 | 8.3100 | 8.0500 | 8.2600 | 8.2600 | 39,200 |
Jun 14, 2023 | 7.8000 | 8.2100 | 7.8000 | 8.1500 | 8.1500 | 55,300 |
Jun 13, 2023 | 7.8600 | 7.9800 | 7.6900 | 7.8000 | 7.8000 | 39,600 |
Jun 12, 2023 | 7.6800 | 8.0600 | 7.5900 | 7.8500 | 7.8500 | 37,900 |
Jun 9, 2023 | 7.6200 | 7.8300 | 7.4500 | 7.6900 | 7.6900 | 107,600 |
Jun 8, 2023 | 7.9500 | 8.2200 | 7.5100 | 7.6200 | 7.6200 | 148,300 |
Jun 7, 2023 | 7.5800 | 8.2000 | 7.5800 | 7.9500 | 7.9500 | 61,500 |
Jun 6, 2023 | 8.0600 | 8.0600 | 7.4600 | 7.6800 | 7.6800 | 109,800 |
Jun 5, 2023 | 8.3000 | 8.3600 | 7.8800 | 7.8800 | 7.8800 | 71,600 |
Jun 2, 2023 | 8.0400 | 8.3200 | 7.7000 | 8.2900 | 8.2900 | 163,100 |
Jun 1, 2023 | 7.8300 | 8.0800 | 7.4500 | 8.0300 | 8.0300 | 125,400 |
May 31, 2023 | 8.5400 | 8.5400 | 7.7900 | 8.0000 | 8.0000 | 164,500 |
May 30, 2023 | 6.8500 | 8.7900 | 6.8500 | 8.3200 | 8.3200 | 419,700 |
May 26, 2023 | 7.2500 | 7.4900 | 6.5100 | 6.5100 | 6.5100 | 75,100 |
May 25, 2023 | 7.3100 | 7.5300 | 6.9900 | 7.3100 | 7.3100 | 50,300 |
May 24, 2023 | 7.9700 | 7.9700 | 7.0900 | 7.3000 | 7.3000 | 51,700 |
May 23, 2023 | 7.4600 | 7.9000 | 7.4000 | 7.6100 | 7.6100 | 36,500 |
May 22, 2023 | 7.5600 | 7.6500 | 7.2700 | 7.5000 | 7.5000 | 28,900 |
May 19, 2023 | 7.7500 | 8.0200 | 7.4400 | 7.5300 | 7.5300 | 34,500 |
May 18, 2023 | 7.3500 | 7.7000 | 7.0900 | 7.7000 | 7.7000 | 30,200 |
May 17, 2023 | 7.1400 | 7.3500 | 7.1200 | 7.3400 | 7.3400 | 15,100 |
May 16, 2023 | 7.0000 | 7.2900 | 7.0000 | 7.1900 | 7.1900 | 41,700 |
May 15, 2023 | 7.3700 | 7.4700 | 7.0500 | 7.0500 | 7.0500 | 60,600 |
May 12, 2023 | 7.4900 | 7.5500 | 6.9700 | 7.3000 | 7.3000 | 59,200 |
May 11, 2023 | 7.1800 | 7.5100 | 7.1600 | 7.4200 | 7.4200 | 78,200 |
May 10, 2023 | 7.5900 | 7.6400 | 7.1200 | 7.1300 | 7.1300 | 26,500 |
May 9, 2023 | 7.8400 | 8.0900 | 7.5000 | 7.5000 | 7.5000 | 8,900 |
May 8, 2023 | 8.0200 | 8.2000 | 7.8500 | 7.8500 | 7.8500 | 6,100 |
May 5, 2023 | 7.9000 | 8.1300 | 7.9000 | 7.9100 | 7.9100 | 8,800 |
May 4, 2023 | 8.0400 | 8.2000 | 7.9000 | 7.9000 | 7.9000 | 8,500 |
May 3, 2023 | 8.2000 | 8.2700 | 8.0000 | 8.0000 | 8.0000 | 13,200 |
May 2, 2023 | 8.1400 | 8.2500 | 8.1300 | 8.1400 | 8.1400 | 6,900 |
May 1, 2023 | 8.3100 | 8.3100 | 8.0300 | 8.1600 | 8.1600 | 22,000 |
Apr 28, 2023 | 8.1800 | 8.4500 | 8.0900 | 8.2500 | 8.2500 | 15,900 |
Apr 27, 2023 | 8.3000 | 8.6900 | 8.0400 | 8.3600 | 8.3600 | 24,000 |
Apr 26, 2023 | 8.3200 | 8.5000 | 8.0900 | 8.2500 | 8.2500 | 15,500 |
Apr 25, 2023 | 8.6100 | 8.7300 | 8.0900 | 8.3800 | 8.3800 | 12,700 |