605599.SS605599.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $17.87 | $18.30 | $17.56 | $17.72 | 5.22M |
| 1/15/2026 | $17.10 | $17.89 | $17.10 | $17.82 | 5.55M |
| 1/14/2026 | $17.24 | $17.49 | $17.08 | $17.32 | 5.03M |
| 1/13/2026 | $17.39 | $17.53 | $17.19 | $17.32 | 5.22M |
| 1/12/2026 | $17.39 | $17.50 | $17.14 | $17.25 | 5.00M |
| 1/9/2026 | $17.29 | $17.50 | $17.00 | $17.30 | 4.43M |
| 1/8/2026 | $17.38 | $17.63 | $16.80 | $17.28 | 5.76M |
| 1/7/2026 | $17.61 | $17.93 | $17.30 | $17.61 | 7.31M |
| 1/6/2026 | $17.02 | $18.50 | $17.02 | $17.61 | 13.79M |
| 1/5/2026 | $16.42 | $17.02 | $16.29 | $17.02 | 8.24M |
| 12/31/2025 | $15.98 | $16.48 | $15.92 | $16.37 | 4.41M |
| 12/30/2025 | $15.80 | $16.11 | $15.79 | $15.96 | 2.31M |
| 12/29/2025 | $16.19 | $16.20 | $15.84 | $16.07 | 4.82M |
| 12/26/2025 | $16.26 | $16.40 | $16.12 | $16.18 | 2.43M |
| 12/25/2025 | $16.02 | $16.55 | $16.01 | $16.27 | 3.74M |
| 12/24/2025 | $16.08 | $16.16 | $15.80 | $16.12 | 4.00M |
| 12/23/2025 | $16.20 | $16.20 | $15.97 | $16.08 | 3.13M |
| 12/22/2025 | $16.20 | $16.29 | $15.95 | $16.09 | 3.69M |
| 12/19/2025 | $15.81 | $16.28 | $15.69 | $16.18 | 5.56M |
| 12/18/2025 | $15.52 | $15.80 | $15.44 | $15.78 | 4.40M |
| 12/17/2025 | $15.48 | $15.58 | $15.29 | $15.48 | 4.51M |
| 12/16/2025 | $15.30 | $15.50 | $15.20 | $15.42 | 4.19M |
| 12/15/2025 | $14.93 | $15.30 | $14.89 | $15.25 | 4.16M |
| 12/12/2025 | $15.10 | $15.13 | $14.71 | $14.98 | 4.28M |
| 12/11/2025 | $15.03 | $15.05 | $14.78 | $14.83 | 2.70M |
| 12/10/2025 | $15.01 | $15.19 | $14.94 | $14.96 | 3.18M |
| 12/9/2025 | $15.05 | $15.19 | $14.97 | $15.00 | 3.06M |
| 12/8/2025 | $15.32 | $15.34 | $15.05 | $15.19 | 3.83M |
| 12/5/2025 | $15.45 | $15.45 | $15.14 | $15.29 | 3.47M |
| 12/4/2025 | $15.38 | $15.58 | $15.17 | $15.29 | 3.85M |
| 12/3/2025 | $15.56 | $15.62 | $15.40 | $15.47 | 3.20M |
| 12/2/2025 | $15.18 | $15.73 | $15.10 | $15.56 | 5.62M |
| 12/1/2025 | $15.51 | $15.78 | $15.20 | $15.29 | 7.27M |
| 11/28/2025 | $15.43 | $15.58 | $15.30 | $15.51 | 3.35M |
| 11/27/2025 | $15.45 | $15.56 | $15.31 | $15.39 | 4.44M |
| 11/26/2025 | $15.22 | $15.48 | $15.22 | $15.33 | 6.52M |
| 11/25/2025 | $14.87 | $15.49 | $14.80 | $15.22 | 8.36M |
| 11/24/2025 | $14.44 | $14.89 | $14.30 | $14.78 | 4.02M |
| 11/21/2025 | $14.55 | $14.75 | $14.40 | $14.45 | 3.56M |
| 11/20/2025 | $14.61 | $14.71 | $14.50 | $14.57 | 2.44M |
| 11/19/2025 | $14.46 | $14.72 | $14.46 | $14.65 | 2.92M |
| 11/18/2025 | $14.72 | $14.78 | $14.43 | $14.46 | 2.77M |
| 11/17/2025 | $14.96 | $14.96 | $14.68 | $14.70 | 2.97M |
| 11/14/2025 | $14.97 | $15.12 | $14.90 | $14.96 | 2.58M |
| 11/13/2025 | $15.01 | $15.02 | $14.79 | $14.97 | 2.84M |
| 11/12/2025 | $14.95 | $15.11 | $14.94 | $14.94 | 3.45M |
| 11/11/2025 | $15.12 | $15.16 | $14.91 | $14.95 | 3.39M |
| 11/10/2025 | $14.58 | $15.14 | $14.58 | $15.12 | 7.39M |
| 11/7/2025 | $14.60 | $14.75 | $14.54 | $14.58 | 2.92M |
| 11/6/2025 | $14.61 | $14.70 | $14.42 | $14.59 | 4.26M |
| 11/5/2025 | $14.18 | $14.84 | $14.14 | $14.63 | 6.82M |
| 11/4/2025 | $14.48 | $14.54 | $14.25 | $14.39 | 6.12M |
| 11/3/2025 | $14.38 | $14.58 | $13.88 | $14.18 | 10.48M |
| 10/31/2025 | $14.41 | $14.51 | $14.28 | $14.42 | 4.48M |
| 10/30/2025 | $14.42 | $14.45 | $14.23 | $14.26 | 3.96M |
| 10/29/2025 | $14.55 | $14.63 | $14.25 | $14.39 | 5.57M |
| 10/28/2025 | $14.02 | $14.30 | $14.00 | $14.28 | 4.59M |
| 10/27/2025 | $14.18 | $14.18 | $14.01 | $14.12 | 3.56M |
| 10/24/2025 | $14.13 | $14.22 | $13.98 | $14.05 | 3.64M |
| 10/23/2025 | $14.15 | $14.26 | $13.95 | $14.13 | 3.70M |
| 10/22/2025 | $14.00 | $14.38 | $13.91 | $14.23 | 5.81M |
| 10/21/2025 | $14.43 | $14.74 | $14.35 | $14.42 | 8.23M |
| 10/20/2025 | $15.00 | $15.00 | $14.10 | $14.30 | 11.44M |