Shenzhen - Delayed Quote CNY
Shenzhen Yan Tian Port Holdings Co.,Ltd. (000088.SZ)
4.6900
+0.0100
+(0.21%)
At close: 3:04:09 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.6800 | 4.7000 | 4.6600 | 4.6900 | 4.6900 | 17,647,399 |
| Jun 3, 2025 | 4.6500 | 4.6900 | 4.6300 | 4.6800 | 4.6800 | 13,454,685 |
| May 30, 2025 | 4.6800 | 4.7000 | 4.6500 | 4.6600 | 4.6600 | 14,047,148 |
| May 29, 2025 | 4.6600 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 19,153,968 |
| May 28, 2025 | 4.6800 | 4.6900 | 4.6500 | 4.6600 | 4.6600 | 17,117,033 |
| May 27, 2025 | 4.6800 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 20,784,548 |
| May 26, 2025 | 4.7300 | 4.7400 | 4.6700 | 4.6900 | 4.6900 | 23,025,189 |
| May 23, 2025 | 4.7600 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 45,589,487 |
| May 22, 2025 | 4.9200 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 43,700,767 |
| May 21, 2025 | 4.9900 | 5.1800 | 4.9000 | 5.0300 | 5.0300 | 59,532,696 |
| May 20, 2025 | 5.4500 | 5.4500 | 5.0400 | 5.0600 | 5.0600 | 95,796,035 |
| May 19, 2025 | 4.8800 | 5.3700 | 4.8400 | 5.3700 | 5.3700 | 113,261,652 |
| May 16, 2025 | 5.1000 | 5.1700 | 4.8600 | 4.8800 | 4.8800 | 60,111,982 |
| May 15, 2025 | 5.0100 | 5.3700 | 4.9800 | 5.0100 | 5.0100 | 88,995,337 |
| May 14, 2025 | 4.7500 | 4.9100 | 4.6900 | 4.8900 | 4.8900 | 46,410,481 |
| May 13, 2025 | 4.7100 | 4.7600 | 4.6600 | 4.7300 | 4.7300 | 20,325,382 |
| May 12, 2025 | 4.5900 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 11,693,061 |
| May 9, 2025 | 4.5900 | 4.6000 | 4.5500 | 4.5700 | 4.5700 | 5,669,815 |
| May 8, 2025 | 4.5800 | 4.6000 | 4.5600 | 4.5900 | 4.5900 | 5,303,591 |
| May 7, 2025 | 4.5800 | 4.6200 | 4.5700 | 4.5900 | 4.5900 | 12,036,217 |
| May 6, 2025 | 4.5300 | 4.5600 | 4.5300 | 4.5600 | 4.5600 | 9,051,008 |
| Apr 30, 2025 | 4.5800 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 7,463,311 |
| Apr 29, 2025 | 4.6100 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 9,641,948 |
| Apr 28, 2025 | 4.6200 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 7,305,296 |
| Apr 25, 2025 | 4.6100 | 4.6500 | 4.6000 | 4.6200 | 4.6200 | 7,069,101 |
| Apr 24, 2025 | 4.6500 | 4.6600 | 4.5900 | 4.6100 | 4.6100 | 7,673,512 |
| Apr 23, 2025 | 4.6600 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 7,151,932 |
| Apr 22, 2025 | 4.6200 | 4.6900 | 4.6000 | 4.6600 | 4.6600 | 13,031,744 |
| Apr 21, 2025 | 4.6100 | 4.6300 | 4.5800 | 4.6100 | 4.6100 | 7,456,552 |
| Apr 18, 2025 | 4.6500 | 4.6500 | 4.5800 | 4.6200 | 4.6200 | 6,891,560 |
| Apr 17, 2025 | 4.6500 | 4.6800 | 4.6200 | 4.6400 | 4.6400 | 8,962,133 |
| Apr 16, 2025 | 4.5800 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 12,983,667 |
| Apr 15, 2025 | 4.7000 | 4.7000 | 4.5800 | 4.5900 | 4.5900 | 13,415,739 |
| Apr 14, 2025 | 4.6800 | 4.7400 | 4.6500 | 4.6900 | 4.6900 | 18,083,185 |
| Apr 11, 2025 | 4.6900 | 4.8500 | 4.6700 | 4.7500 | 4.7500 | 26,963,342 |
| Apr 10, 2025 | 4.7900 | 4.8500 | 4.6000 | 4.7300 | 4.7300 | 26,757,096 |
| Apr 9, 2025 | 4.5300 | 4.7900 | 4.4500 | 4.7900 | 4.7900 | 26,995,554 |
| Apr 8, 2025 | 4.3600 | 4.5800 | 4.3600 | 4.5800 | 4.5800 | 22,698,150 |
| Apr 7, 2025 | 4.7100 | 4.7200 | 4.3600 | 4.3600 | 4.3600 | 28,429,296 |
| Apr 3, 2025 | 4.7600 | 4.8500 | 4.7400 | 4.8400 | 4.8400 | 13,785,670 |
| Apr 2, 2025 | 4.8100 | 4.8300 | 4.7600 | 4.7900 | 4.7900 | 7,583,663 |
| Apr 1, 2025 | 4.7600 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 9,364,299 |
| Mar 31, 2025 | 4.7900 | 4.8400 | 4.7500 | 4.7500 | 4.7500 | 9,361,476 |
| Mar 28, 2025 | 4.8200 | 4.8500 | 4.7600 | 4.8100 | 4.8100 | 8,289,437 |
| Mar 27, 2025 | 4.8400 | 4.8600 | 4.7900 | 4.8200 | 4.8200 | 9,434,848 |
| Mar 26, 2025 | 4.8100 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 17,813,422 |
| Mar 25, 2025 | 4.7600 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 17,495,208 |
| Mar 24, 2025 | 4.7900 | 4.8000 | 4.7000 | 4.7700 | 4.7700 | 15,661,660 |
| Mar 21, 2025 | 4.7500 | 4.8400 | 4.7400 | 4.7800 | 4.7800 | 20,960,871 |
| Mar 20, 2025 | 4.8000 | 4.8200 | 4.7500 | 4.7600 | 4.7600 | 20,465,579 |
| Mar 19, 2025 | 4.8700 | 4.8800 | 4.7800 | 4.7900 | 4.7900 | 31,971,375 |
| Mar 18, 2025 | 4.7700 | 5.0700 | 4.7400 | 4.9500 | 4.9500 | 58,596,536 |
| Mar 17, 2025 | 4.8300 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 15,987,209 |
| Mar 14, 2025 | 4.6900 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 12,270,686 |
| Mar 13, 2025 | 4.7100 | 4.7100 | 4.6500 | 4.6900 | 4.6900 | 7,314,192 |
| Mar 12, 2025 | 4.7000 | 4.7100 | 4.6700 | 4.7100 | 4.7100 | 8,189,713 |
| Mar 11, 2025 | 4.6400 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 8,551,369 |
| Mar 10, 2025 | 4.6500 | 4.6900 | 4.6300 | 4.6600 | 4.6600 | 8,661,689 |
| Mar 7, 2025 | 4.6500 | 4.6700 | 4.6300 | 4.6300 | 4.6300 | 7,931,611 |
| Mar 6, 2025 | 4.6600 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 8,922,226 |
| Mar 5, 2025 | 4.6500 | 4.6600 | 4.6200 | 4.6400 | 4.6400 | 4,988,290 |
| Mar 4, 2025 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 6,245,368 |
| Mar 3, 2025 | 4.6900 | 4.7100 | 4.6200 | 4.6300 | 4.6300 | 9,153,722 |
| Feb 28, 2025 | 4.6700 | 4.7200 | 4.6500 | 4.6700 | 4.6700 | 9,295,905 |
| Feb 27, 2025 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 7,735,884 |
| Feb 26, 2025 | 4.6300 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | 8,337,955 |
| Feb 25, 2025 | 4.6400 | 4.6400 | 4.6000 | 4.6100 | 4.6100 | 6,373,483 |
| Feb 24, 2025 | 4.6300 | 4.6900 | 4.6200 | 4.6500 | 4.6500 | 9,107,455 |
| Feb 21, 2025 | 4.6400 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 6,759,450 |
| Feb 20, 2025 | 4.6700 | 4.6700 | 4.6200 | 4.6300 | 4.6300 | 8,334,647 |
| Feb 19, 2025 | 4.6600 | 4.6800 | 4.6400 | 4.6600 | 4.6600 | 5,737,960 |
| Feb 18, 2025 | 4.7000 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 7,702,216 |
| Feb 17, 2025 | 4.7100 | 4.7300 | 4.6700 | 4.6900 | 4.6900 | 9,517,349 |
| Feb 14, 2025 | 4.7300 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 6,605,803 |
| Feb 13, 2025 | 4.7400 | 4.7600 | 4.7200 | 4.7400 | 4.7400 | 7,835,951 |
| Feb 12, 2025 | 4.7500 | 4.7600 | 4.7000 | 4.7400 | 4.7400 | 7,437,541 |
| Feb 11, 2025 | 4.7500 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 6,797,573 |
| Feb 10, 2025 | 4.7500 | 4.7700 | 4.7300 | 4.7400 | 4.7400 | 7,728,964 |
| Feb 7, 2025 | 4.7000 | 4.7700 | 4.6800 | 4.7500 | 4.7500 | 10,974,784 |
| Feb 6, 2025 | 4.6900 | 4.7100 | 4.6600 | 4.7100 | 4.7100 | 5,836,521 |
| Feb 5, 2025 | 4.7600 | 4.7700 | 4.6700 | 4.6900 | 4.6900 | 8,037,881 |
| Jan 27, 2025 | 4.6900 | 4.8100 | 4.6900 | 4.7400 | 4.7400 | 9,731,656 |
| Jan 24, 2025 | 4.6900 | 4.7200 | 4.6500 | 4.6800 | 4.6800 | 8,432,416 |
| Jan 23, 2025 | 4.7000 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 8,446,322 |
| Jan 22, 2025 | 4.6700 | 4.6900 | 4.6200 | 4.6800 | 4.6800 | 6,013,551 |
| Jan 21, 2025 | 4.7200 | 4.7400 | 4.6700 | 4.6800 | 4.6800 | 4,371,388 |
| Jan 20, 2025 | 4.7200 | 4.7600 | 4.6900 | 4.7100 | 4.7100 | 5,644,700 |
| Jan 17, 2025 | 4.7000 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 4,743,335 |
| Jan 16, 2025 | 4.7200 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 7,032,040 |
| Jan 15, 2025 | 4.6600 | 4.7300 | 4.6600 | 4.7200 | 4.7200 | 10,019,694 |
| Jan 14, 2025 | 4.6000 | 4.6900 | 4.5800 | 4.6900 | 4.6900 | 10,224,546 |
| Jan 13, 2025 | 4.5700 | 4.6000 | 4.5400 | 4.5900 | 4.5900 | 5,244,280 |
| Jan 10, 2025 | 4.6000 | 4.6400 | 4.5700 | 4.5800 | 4.5800 | 8,008,990 |
| Jan 9, 2025 | 4.6200 | 4.6300 | 4.5600 | 4.6000 | 4.6000 | 6,935,063 |
| Jan 8, 2025 | 4.6600 | 4.7000 | 4.5800 | 4.6500 | 4.6500 | 9,105,457 |
| Jan 7, 2025 | 4.6900 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 6,338,986 |
| Jan 6, 2025 | 4.6500 | 4.7100 | 4.6300 | 4.7000 | 4.7000 | 8,078,996 |
| Jan 3, 2025 | 4.7200 | 4.7700 | 4.6500 | 4.6500 | 4.6500 | 13,157,519 |
| Jan 2, 2025 | 4.8600 | 4.8900 | 4.6800 | 4.7200 | 4.7200 | 15,480,278 |
| Dec 31, 2024 | 4.8900 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 11,966,576 |
| Dec 30, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8900 | 4.8900 | 7,098,949 |
| Dec 27, 2024 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | 4.9000 | 8,530,311 |
| Dec 26, 2024 | 4.8800 | 4.8900 | 4.8400 | 4.8500 | 4.8500 | 6,760,327 |
| Dec 25, 2024 | 4.8800 | 4.8900 | 4.8300 | 4.8800 | 4.8800 | 7,796,966 |
| Dec 24, 2024 | 4.8300 | 4.8800 | 4.8200 | 4.8700 | 4.8700 | 8,688,965 |
| Dec 23, 2024 | 4.8900 | 4.9000 | 4.8200 | 4.8300 | 4.8300 | 13,849,893 |
| Dec 20, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.8900 | 4.8900 | 8,539,535 |
| Dec 19, 2024 | 4.9300 | 4.9500 | 4.8700 | 4.9200 | 4.9200 | 10,615,796 |
| Dec 18, 2024 | 4.9900 | 5.0300 | 4.9400 | 4.9500 | 4.9500 | 14,030,166 |
| Dec 17, 2024 | 5.0300 | 5.0600 | 4.9600 | 4.9800 | 4.9800 | 10,596,975 |
| Dec 16, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0300 | 5.0300 | 11,051,372 |
| Dec 13, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 15,790,465 |
| Dec 12, 2024 | 5.1000 | 5.1100 | 5.0500 | 5.1100 | 5.1100 | 13,486,855 |
| Dec 11, 2024 | 5.0400 | 5.1000 | 5.0300 | 5.0900 | 5.0900 | 12,065,556 |
| Dec 10, 2024 | 5.1500 | 5.1900 | 5.0400 | 5.0500 | 5.0500 | 20,375,900 |
| Dec 9, 2024 | 5.1200 | 5.1300 | 5.0400 | 5.0800 | 5.0800 | 12,337,469 |
| Dec 6, 2024 | 5.0600 | 5.1100 | 5.0500 | 5.1000 | 5.1000 | 15,095,452 |
| Dec 5, 2024 | 5.0800 | 5.1100 | 5.0500 | 5.0600 | 5.0600 | 13,309,731 |
| Dec 4, 2024 | 5.1800 | 5.1900 | 5.0600 | 5.0900 | 5.0900 | 19,071,697 |
| Dec 3, 2024 | 5.1800 | 5.2500 | 5.1500 | 5.2100 | 5.2100 | 20,173,381 |
| Dec 2, 2024 | 5.1100 | 5.2500 | 5.0900 | 5.1800 | 5.1800 | 28,332,034 |
| Nov 29, 2024 | 5.1200 | 5.1900 | 5.0800 | 5.1300 | 5.1300 | 26,748,836 |
| Nov 28, 2024 | 5.0200 | 5.2000 | 5.0100 | 5.1500 | 5.1500 | 38,795,367 |
| Nov 27, 2024 | 4.9800 | 5.0000 | 4.7900 | 5.0000 | 5.0000 | 27,023,666 |
| Nov 26, 2024 | 4.9000 | 5.3000 | 4.8900 | 5.0400 | 5.0400 | 32,917,897 |
| Nov 25, 2024 | 4.8400 | 4.9400 | 4.8300 | 4.9000 | 4.9000 | 11,156,798 |
| Nov 22, 2024 | 4.9900 | 5.0300 | 4.8500 | 4.8500 | 4.8500 | 16,600,678 |
| Nov 21, 2024 | 5.0400 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 10,735,006 |
| Nov 20, 2024 | 5.0000 | 5.0800 | 4.9700 | 5.0600 | 5.0600 | 17,207,297 |
| Nov 19, 2024 | 5.0300 | 5.0800 | 4.9300 | 5.0200 | 5.0200 | 19,503,258 |
| Nov 18, 2024 | 5.0500 | 5.1600 | 5.0100 | 5.0300 | 5.0300 | 26,568,483 |
| Nov 15, 2024 | 4.9800 | 5.0800 | 4.9800 | 5.0000 | 5.0000 | 15,371,286 |
| Nov 14, 2024 | 5.0700 | 5.0800 | 4.9600 | 4.9700 | 4.9700 | 13,756,269 |
| Nov 13, 2024 | 5.0400 | 5.1100 | 5.0300 | 5.0700 | 5.0700 | 12,758,168 |
| Nov 12, 2024 | 5.0800 | 5.1700 | 5.0300 | 5.0800 | 5.0800 | 28,294,478 |
| Nov 11, 2024 | 5.0900 | 5.1300 | 5.0300 | 5.0900 | 5.0900 | 17,313,092 |
| Nov 8, 2024 | 5.1600 | 5.1900 | 5.0400 | 5.0900 | 5.0900 | 26,612,708 |
| Nov 7, 2024 | 4.9700 | 5.1200 | 4.9400 | 5.1100 | 5.1100 | 26,705,790 |
| Nov 6, 2024 | 5.0800 | 5.0800 | 4.9700 | 5.0100 | 5.0100 | 23,221,347 |
| Nov 5, 2024 | 4.9600 | 5.0600 | 4.9500 | 5.0600 | 5.0600 | 22,535,886 |
| Nov 4, 2024 | 4.9500 | 5.0200 | 4.9100 | 4.9600 | 4.9600 | 19,079,958 |
| Nov 1, 2024 | 4.9300 | 4.9700 | 4.8800 | 4.8900 | 4.8900 | 15,725,199 |
| Oct 31, 2024 | 4.9300 | 4.9700 | 4.8900 | 4.9500 | 4.9500 | 15,727,102 |
| Oct 30, 2024 | 4.9100 | 4.9700 | 4.8800 | 4.9300 | 4.9300 | 13,058,077 |
| Oct 29, 2024 | 5.0400 | 5.0600 | 4.8900 | 4.9200 | 4.9200 | 15,759,710 |
| Oct 28, 2024 | 4.9900 | 5.0300 | 4.9400 | 5.0300 | 5.0300 | 17,499,284 |
| Oct 25, 2024 | 4.8700 | 4.9500 | 4.8700 | 4.9500 | 4.9500 | 16,587,478 |
| Oct 24, 2024 | 4.8700 | 4.8900 | 4.8100 | 4.8500 | 4.8500 | 8,156,100 |
| Oct 23, 2024 | 4.8400 | 4.9000 | 4.8300 | 4.8700 | 4.8700 | 13,132,563 |
| Oct 22, 2024 | 4.7600 | 4.8300 | 4.7500 | 4.8300 | 4.8300 | 15,137,663 |
| Oct 21, 2024 | 4.8600 | 4.8800 | 4.7400 | 4.7700 | 4.7700 | 19,964,535 |
| Oct 18, 2024 | 4.7600 | 4.9100 | 4.7100 | 4.8500 | 4.8500 | 18,753,924 |
| Oct 17, 2024 | 4.8900 | 4.9000 | 4.7500 | 4.7600 | 4.7600 | 11,171,278 |
| Oct 16, 2024 | 4.8000 | 4.9100 | 4.7800 | 4.8700 | 4.8700 | 11,681,378 |
| Oct 15, 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8200 | 4.8200 | 12,688,446 |
| Oct 14, 2024 | 4.9200 | 4.9900 | 4.8800 | 4.9300 | 4.9300 | 17,816,756 |
| Oct 11, 2024 | 5.0500 | 5.0500 | 4.8700 | 4.9200 | 4.9200 | 15,007,782 |
| Oct 10, 2024 | 4.9100 | 5.0700 | 4.8700 | 4.9700 | 4.9700 | 18,416,682 |
| Oct 9, 2024 | 5.2000 | 5.2000 | 4.8300 | 4.8800 | 4.8800 | 29,643,677 |
| Oct 8, 2024 | 5.6200 | 5.6200 | 5.0700 | 5.2800 | 5.2800 | 42,786,890 |
| Sep 30, 2024 | 4.8200 | 5.1500 | 4.8200 | 5.1100 | 5.1100 | 36,316,963 |
| Sep 27, 2024 | 4.6800 | 4.7600 | 4.6500 | 4.7200 | 4.7200 | 16,303,398 |
| Sep 26, 2024 | 4.5000 | 4.6400 | 4.4900 | 4.6400 | 4.6400 | 11,630,595 |
| Sep 25, 2024 | 4.5100 | 4.6100 | 4.5000 | 4.5200 | 4.5200 | 9,733,401 |
| Sep 24, 2024 | 4.3800 | 4.5100 | 4.3800 | 4.4900 | 4.4900 | 10,416,199 |
| Sep 23, 2024 | 4.3500 | 4.3800 | 4.3000 | 4.3700 | 4.3700 | 5,524,735 |
| Sep 20, 2024 | 4.3300 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 5,321,744 |
| Sep 19, 2024 | 4.3200 | 4.3700 | 4.2800 | 4.3200 | 4.3200 | 5,297,386 |
| Sep 18, 2024 | 4.2700 | 4.3000 | 4.2300 | 4.3000 | 4.3000 | 4,303,708 |
| Sep 13, 2024 | 4.3200 | 4.3500 | 4.2600 | 4.2800 | 4.2800 | 6,398,682 |
| Sep 12, 2024 | 4.3000 | 4.3300 | 4.2700 | 4.3200 | 4.3200 | 4,317,089 |
| Sep 11, 2024 | 4.3200 | 4.3400 | 4.2700 | 4.3000 | 4.3000 | 4,351,956 |
| Sep 10, 2024 | 4.3400 | 4.3500 | 4.2700 | 4.3400 | 4.3400 | 4,442,996 |
| Sep 9, 2024 | 4.3900 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 6,250,748 |
| Sep 6, 2024 | 4.3600 | 4.5300 | 4.3400 | 4.4000 | 4.4000 | 13,159,481 |
| Sep 5, 2024 | 4.2900 | 4.3500 | 4.2600 | 4.3400 | 4.3400 | 7,437,031 |
| Sep 4, 2024 | 4.2900 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 4,207,096 |
| Sep 3, 2024 | 4.3000 | 4.3200 | 4.2700 | 4.2900 | 4.2900 | 6,113,785 |
| Sep 2, 2024 | 4.3100 | 4.3600 | 4.2900 | 4.3000 | 4.3000 | 8,093,393 |
| Aug 30, 2024 | 4.2800 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 8,159,975 |
| Aug 29, 2024 | 4.3700 | 4.3800 | 4.2700 | 4.2800 | 4.2800 | 9,160,468 |
| Aug 28, 2024 | 4.4100 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 3,833,964 |
| Aug 27, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.4100 | 4.4100 | 3,866,332 |
| Aug 26, 2024 | 4.4100 | 4.4400 | 4.3700 | 4.4100 | 4.4100 | 4,126,969 |
| Aug 23, 2024 | 4.4300 | 4.4400 | 4.3700 | 4.4200 | 4.4200 | 5,280,740 |
| Aug 22, 2024 | 4.4600 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 3,375,654 |
| Aug 21, 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4600 | 4.4600 | 3,885,092 |
| Aug 20, 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4600 | 4.4600 | 8,332,153 |
| Aug 19, 2024 | 4.4900 | 4.5400 | 4.4700 | 4.5300 | 4.5300 | 6,433,684 |
| Aug 16, 2024 | 4.5400 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 5,402,564 |
| Aug 15, 2024 | 4.4900 | 4.5600 | 4.4800 | 4.5300 | 4.5300 | 5,996,896 |
| Aug 14, 2024 | 4.5200 | 4.5300 | 4.4900 | 4.5000 | 4.5000 | 4,385,220 |
| Aug 13, 2024 | 4.5300 | 4.5700 | 4.4800 | 4.5300 | 4.5300 | 7,623,020 |
| Aug 12, 2024 | 4.5600 | 4.5700 | 4.5200 | 4.5300 | 4.5300 | 4,375,563 |
| Aug 9, 2024 | 4.5600 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 4,716,924 |
| Aug 8, 2024 | 4.5400 | 4.5800 | 4.5100 | 4.5600 | 4.5600 | 6,050,456 |
| Aug 7, 2024 | 4.5800 | 4.5800 | 4.5300 | 4.5300 | 4.5300 | 6,205,756 |
| Aug 6, 2024 | 4.6100 | 4.6400 | 4.5300 | 4.5800 | 4.5800 | 7,467,984 |
| Aug 5, 2024 | 4.6700 | 4.6800 | 4.5700 | 4.5900 | 4.5900 | 7,940,658 |
| Aug 2, 2024 | 4.6700 | 4.6900 | 4.6300 | 4.6500 | 4.6500 | 6,411,112 |
| Aug 1, 2024 | 4.6300 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 9,021,120 |
| Jul 31, 2024 | 4.5900 | 4.6700 | 4.5700 | 4.6300 | 4.6300 | 10,897,323 |
| Jul 30, 2024 | 4.5300 | 4.6000 | 4.5100 | 4.5900 | 4.5900 | 6,824,486 |
| Jul 29, 2024 | 4.5800 | 4.6000 | 4.5200 | 4.5400 | 4.5400 | 9,030,292 |
| Jul 26, 2024 | 4.5700 | 4.5900 | 4.5500 | 4.5800 | 4.5800 | 5,862,292 |
| Jul 25, 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5600 | 4.5600 | 5,281,311 |
| Jul 24, 2024 | 4.5200 | 4.5800 | 4.4800 | 4.5400 | 4.5400 | 5,746,326 |
| Jul 23, 2024 | 4.5400 | 4.5900 | 4.5100 | 4.5200 | 4.5200 | 6,296,764 |
| Jul 22, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5500 | 4.5500 | 4,571,035 |
| Jul 19, 2024 | 4.5400 | 4.5600 | 4.5100 | 4.5400 | 4.5400 | 4,404,884 |
| Jul 18, 2024 | 4.4700 | 4.5500 | 4.4500 | 4.5400 | 4.5400 | 7,459,317 |
| Jul 17, 2024 | 4.4900 | 4.5000 | 4.4400 | 4.4900 | 4.4900 | 6,012,652 |
| Jul 16, 2024 | 4.5000 | 4.5200 | 4.4500 | 4.4800 | 4.4800 | 7,408,792 |
| Jul 15, 2024 | 4.5500 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 8,522,832 |
| Jul 12, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5600 | 4.5600 | 5,213,638 |
| Jul 11, 2024 | 4.5000 | 4.5500 | 4.4800 | 4.5300 | 4.5300 | 6,446,516 |
| Jul 10, 2024 | 4.5100 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 5,183,292 |
| Jul 9, 2024 | 4.4900 | 4.5500 | 4.4200 | 4.5300 | 4.5300 | 7,239,941 |
| Jul 8, 2024 | 4.5300 | 4.5500 | 4.4600 | 4.4600 | 4.4600 | 5,315,524 |
| Jul 5, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.5500 | 4,794,408 |
| Jul 4, 2024 | 4.5800 | 4.6200 | 4.5400 | 4.5600 | 4.5600 | 5,526,576 |
| Jul 3, 2024 | 4.6100 | 4.6400 | 4.5800 | 4.6100 | 4.6100 | 5,403,368 |
| Jul 2, 2024 | 4.5700 | 4.6200 | 4.5600 | 4.6000 | 4.6000 | 5,625,304 |
| Jul 1, 2024 | 4.5600 | 4.6000 | 4.5100 | 4.5800 | 4.5800 | 6,216,944 |
| Jun 28, 2024 | 4.4800 | 4.5700 | 4.4700 | 4.5300 | 4.5300 | 6,356,336 |
| Jun 27, 2024 | 4.5700 | 4.5800 | 4.4700 | 4.4700 | 4.4700 | 6,449,388 |
| Jun 26, 2024 | 4.4800 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 6,506,286 |
| Jun 25, 2024 | 4.4300 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 5,045,374 |
| Jun 24, 2024 | 4.5600 | 4.5800 | 4.4500 | 4.4600 | 4.4600 | 6,850,688 |
| Jun 21, 2024 | 4.5900 | 4.6400 | 4.5700 | 4.5800 | 4.5800 | 6,110,324 |
| Jun 20, 2024 | 4.5800 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 5,568,318 |
| Jun 19, 2024 | 4.6200 | 4.6300 | 4.5700 | 4.5800 | 4.5800 | 3,787,161 |
| Jun 18, 2024 | 4.5600 | 4.6200 | 4.5500 | 4.6200 | 4.6200 | 5,266,970 |
| Jun 17, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 5,558,954 |
| Jun 14, 2024 | 4.5400 | 4.6100 | 4.5100 | 4.5500 | 4.5500 | 6,129,226 |
| Jun 13, 2024 | 4.5900 | 4.6200 | 4.5400 | 4.5700 | 4.5700 | 6,187,744 |
| Jun 12, 2024 | 4.5900 | 4.6300 | 4.5600 | 4.6200 | 4.6200 | 5,857,300 |
| Jun 11, 2024 | 4.7900 | 4.8000 | 4.5900 | 4.6100 | 4.6100 | 14,213,250 |
| Jun 7, 2024 | 4.6700 | 4.8000 | 4.6700 | 4.7900 | 4.7900 | 10,091,189 |
| Jun 6, 2024 | 4.6900 | 4.7300 | 4.6400 | 4.6500 | 4.6500 | 8,727,392 |
| Jun 5, 2024 | 4.7400 | 4.7700 | 4.6800 | 4.6900 | 4.6900 | 5,975,968 |
| Jun 4, 2024 | 4.6900 | 4.7700 | 4.6900 | 4.7700 | 4.7700 | 7,843,946 |