Shenzhen - Delayed Quote CNY
TCL Technology Group Corporation (000100.SZ)
4.2800
-0.1000
(-2.28%)
At close: May 30 at 3:04:27 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.3700 | 4.3800 | 4.2700 | 4.2800 | 4.2800 | 237,690,852 |
| May 29, 2025 | 4.3900 | 4.4100 | 4.3700 | 4.3800 | 4.3800 | 155,915,079 |
| May 28, 2025 | 4.4100 | 4.4400 | 4.3800 | 4.3900 | 4.3900 | 135,306,015 |
| May 27, 2025 | 4.4200 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 144,163,232 |
| May 26, 2025 | 4.3300 | 4.4500 | 4.3300 | 4.4200 | 4.4200 | 294,295,224 |
| May 23, 2025 | 4.3500 | 4.3700 | 4.3000 | 4.3000 | 4.3000 | 146,402,884 |
| May 22, 2025 | 4.3700 | 4.4400 | 4.3500 | 4.3600 | 4.3600 | 151,446,337 |
| May 21, 2025 | 4.3800 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 111,512,855 |
| May 20, 2025 | 4.3300 | 4.4000 | 4.3200 | 4.3800 | 4.3800 | 178,223,961 |
| May 19, 2025 | 4.3200 | 4.3400 | 4.2700 | 4.3100 | 4.3100 | 113,523,907 |
| May 16, 2025 | 4.2700 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 140,421,286 |
| May 15, 2025 | 4.3300 | 4.3300 | 4.2700 | 4.2900 | 4.2900 | 135,846,909 |
| May 14, 2025 | 4.3200 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 210,544,143 |
| May 13, 2025 | 4.4400 | 4.4500 | 4.3100 | 4.3300 | 4.3300 | 261,160,724 |
| May 12, 2025 | 4.3000 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 299,479,862 |
| May 9, 2025 | 4.2700 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 172,972,509 |
| May 8, 2025 | 4.2700 | 4.2900 | 4.2400 | 4.2600 | 4.2600 | 175,387,425 |
| May 7, 2025 | 4.3300 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 216,686,110 |
| May 6, 2025 | 4.1600 | 4.2900 | 4.1600 | 4.2900 | 4.2900 | 299,330,796 |
| Apr 30, 2025 | 4.0900 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 354,296,391 |
| Apr 29, 2025 | 4.0800 | 4.2000 | 4.0700 | 4.0800 | 4.0800 | 403,634,581 |
| Apr 28, 2025 | 4.0600 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 159,921,625 |
| Apr 25, 2025 | 4.0300 | 4.1100 | 4.0200 | 4.0800 | 4.0800 | 230,220,240 |
| Apr 24, 2025 | 4.0300 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 155,466,287 |
| Apr 23, 2025 | 4.0700 | 4.0900 | 4.0200 | 4.0300 | 4.0300 | 186,044,952 |
| Apr 22, 2025 | 4.0800 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 202,070,545 |
| Apr 21, 2025 | 4.0900 | 4.1200 | 4.0700 | 4.0900 | 4.0900 | 153,700,743 |
| Apr 18, 2025 | 4.0700 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 171,508,934 |
| Apr 17, 2025 | 4.0000 | 4.1100 | 3.9900 | 4.0700 | 4.0700 | 262,810,746 |
| Apr 16, 2025 | 4.0300 | 4.0500 | 3.9500 | 4.0300 | 4.0300 | 239,784,904 |
| Apr 15, 2025 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 217,840,033 |
| Apr 14, 2025 | 4.0600 | 4.1000 | 3.9900 | 4.0000 | 4.0000 | 260,373,218 |
| Apr 11, 2025 | 3.9800 | 4.0200 | 3.9300 | 3.9800 | 3.9800 | 261,796,865 |
| Apr 10, 2025 | 3.9700 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 485,041,114 |
| Apr 9, 2025 | 3.8200 | 3.8900 | 3.6800 | 3.8500 | 3.8500 | 431,204,507 |
| Apr 8, 2025 | 3.8800 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 422,449,591 |
| Apr 7, 2025 | 4.0900 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 347,995,441 |
| Apr 3, 2025 | 4.4800 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 256,983,644 |
| Apr 2, 2025 | 4.4700 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 180,233,311 |
| Apr 1, 2025 | 4.4600 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 166,137,685 |
| Mar 31, 2025 | 4.4000 | 4.5000 | 4.3900 | 4.4500 | 4.4500 | 212,587,307 |
| Mar 28, 2025 | 4.5000 | 4.5100 | 4.4200 | 4.4300 | 4.4300 | 213,391,946 |
| Mar 27, 2025 | 4.5000 | 4.5300 | 4.4700 | 4.4900 | 4.4900 | 186,092,806 |
| Mar 26, 2025 | 4.5000 | 4.5300 | 4.4900 | 4.5100 | 4.5100 | 150,277,940 |
| Mar 25, 2025 | 4.5700 | 4.5700 | 4.4900 | 4.5100 | 4.5100 | 212,279,447 |
| Mar 24, 2025 | 4.5700 | 4.6100 | 4.5200 | 4.5600 | 4.5600 | 215,365,671 |
| Mar 21, 2025 | 4.6700 | 4.6900 | 4.5600 | 4.5600 | 4.5600 | 333,884,771 |
| Mar 20, 2025 | 4.7200 | 4.7400 | 4.6700 | 4.6800 | 4.6800 | 195,383,632 |
| Mar 19, 2025 | 4.7900 | 4.8000 | 4.7100 | 4.7200 | 4.7200 | 196,324,544 |
| Mar 18, 2025 | 4.7600 | 4.8300 | 4.7500 | 4.7800 | 4.7800 | 295,320,022 |
| Mar 17, 2025 | 4.7600 | 4.7900 | 4.7400 | 4.7500 | 4.7500 | 189,802,716 |
| Mar 14, 2025 | 4.6800 | 4.7600 | 4.6700 | 4.7500 | 4.7500 | 282,695,089 |
| Mar 13, 2025 | 4.6800 | 4.7000 | 4.6500 | 4.6900 | 4.6900 | 251,738,149 |
| Mar 12, 2025 | 4.7100 | 4.7100 | 4.6600 | 4.6600 | 4.6600 | 189,299,550 |
| Mar 11, 2025 | 4.6800 | 4.7100 | 4.6300 | 4.7100 | 4.7100 | 228,405,006 |
| Mar 10, 2025 | 4.7600 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 229,216,143 |
| Mar 7, 2025 | 4.8000 | 4.8000 | 4.7500 | 4.7700 | 4.7700 | 219,166,912 |
| Mar 6, 2025 | 4.8100 | 4.8300 | 4.7800 | 4.8100 | 4.8100 | 308,118,842 |
| Mar 5, 2025 | 4.8000 | 4.8300 | 4.7000 | 4.7900 | 4.7900 | 357,850,209 |
| Mar 4, 2025 | 4.7500 | 4.8800 | 4.7100 | 4.8400 | 4.8400 | 621,726,286 |
| Mar 3, 2025 | 4.6300 | 4.7100 | 4.6200 | 4.6700 | 4.6700 | 299,179,600 |
| Feb 28, 2025 | 4.6900 | 4.7400 | 4.6100 | 4.6200 | 4.6200 | 311,882,652 |
| Feb 27, 2025 | 4.8100 | 4.8200 | 4.6600 | 4.7200 | 4.7200 | 519,543,597 |
| Feb 26, 2025 | 4.8500 | 4.8900 | 4.7800 | 4.8200 | 4.8200 | 394,027,272 |
| Feb 25, 2025 | 4.8500 | 4.8900 | 4.7800 | 4.8600 | 4.8600 | 366,554,745 |
| Feb 24, 2025 | 4.8900 | 4.9200 | 4.8400 | 4.8800 | 4.8800 | 384,985,888 |
| Feb 21, 2025 | 4.8700 | 4.9300 | 4.7800 | 4.8700 | 4.8700 | 471,229,038 |
| Feb 20, 2025 | 4.8300 | 4.9100 | 4.8000 | 4.8500 | 4.8500 | 385,589,934 |
| Feb 19, 2025 | 4.8600 | 4.9300 | 4.7800 | 4.8400 | 4.8400 | 618,183,447 |
| Feb 18, 2025 | 4.9900 | 5.1600 | 4.8800 | 4.8800 | 4.8800 | 707,526,377 |
| Feb 17, 2025 | 4.9500 | 5.0400 | 4.9300 | 4.9900 | 4.9900 | 361,525,156 |
| Feb 14, 2025 | 4.8600 | 4.9900 | 4.8500 | 4.9700 | 4.9700 | 347,356,931 |
| Feb 13, 2025 | 4.9800 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 346,560,992 |
| Feb 12, 2025 | 4.9500 | 5.0100 | 4.8800 | 5.0000 | 5.0000 | 347,453,781 |
| Feb 11, 2025 | 5.0500 | 5.0500 | 4.9500 | 4.9600 | 4.9600 | 323,897,514 |
| Feb 10, 2025 | 5.0900 | 5.1100 | 5.0100 | 5.0500 | 5.0500 | 407,439,236 |
| Feb 7, 2025 | 5.0600 | 5.1700 | 5.0500 | 5.0900 | 5.0900 | 495,308,036 |
| Feb 6, 2025 | 5.0600 | 5.1000 | 4.9600 | 5.0800 | 5.0800 | 308,623,154 |
| Feb 5, 2025 | 5.0400 | 5.0800 | 4.9800 | 5.0600 | 5.0600 | 232,882,102 |
| Jan 27, 2025 | 5.0400 | 5.0900 | 4.9900 | 5.0100 | 5.0100 | 225,501,112 |
| Jan 24, 2025 | 4.9900 | 5.1000 | 4.9900 | 5.0400 | 5.0400 | 282,457,253 |
| Jan 23, 2025 | 5.1600 | 5.1800 | 4.9900 | 4.9900 | 4.9900 | 412,423,404 |
| Jan 22, 2025 | 5.1600 | 5.2100 | 5.1000 | 5.1300 | 5.1300 | 333,431,954 |
| Jan 21, 2025 | 5.0900 | 5.2500 | 5.0600 | 5.1900 | 5.1900 | 653,026,634 |
| Jan 20, 2025 | 4.9500 | 5.0900 | 4.9400 | 5.0400 | 5.0400 | 438,521,101 |
| Jan 17, 2025 | 4.9200 | 4.9800 | 4.9000 | 4.9200 | 4.9200 | 208,084,310 |
| Jan 16, 2025 | 4.9300 | 4.9600 | 4.8700 | 4.9500 | 4.9500 | 299,926,036 |
| Jan 15, 2025 | 4.9600 | 4.9600 | 4.8500 | 4.8600 | 4.8600 | 262,144,006 |
| Jan 14, 2025 | 4.7900 | 4.9800 | 4.7900 | 4.9700 | 4.9700 | 355,843,246 |
| Jan 13, 2025 | 4.7300 | 4.8600 | 4.7000 | 4.8100 | 4.8100 | 275,408,139 |
| Jan 10, 2025 | 4.9200 | 4.9300 | 4.7700 | 4.7700 | 4.7700 | 358,593,197 |
| Jan 9, 2025 | 4.9300 | 4.9600 | 4.8900 | 4.9000 | 4.9000 | 304,371,532 |
| Jan 8, 2025 | 5.0200 | 5.0300 | 4.8200 | 4.9500 | 4.9500 | 527,908,901 |
| Jan 7, 2025 | 4.9200 | 5.1500 | 4.9200 | 5.0700 | 5.0700 | 653,613,621 |
| Jan 6, 2025 | 4.8900 | 4.9600 | 4.8100 | 4.8900 | 4.8900 | 367,839,068 |
| Jan 3, 2025 | 4.9600 | 5.0500 | 4.8500 | 4.8800 | 4.8800 | 489,907,005 |
| Jan 2, 2025 | 5.0300 | 5.1100 | 4.9100 | 4.9500 | 4.9500 | 587,702,499 |
| Dec 31, 2024 | 5.1900 | 5.2100 | 5.0200 | 5.0300 | 5.0300 | 457,894,934 |
| Dec 30, 2024 | 5.1600 | 5.2400 | 5.1300 | 5.1900 | 5.1900 | 403,428,425 |
| Dec 27, 2024 | 5.1700 | 5.2800 | 5.1400 | 5.1600 | 5.1600 | 482,500,036 |
| Dec 26, 2024 | 5.1000 | 5.1900 | 5.0900 | 5.1700 | 5.1700 | 388,219,984 |
| Dec 25, 2024 | 5.2000 | 5.2000 | 5.0400 | 5.1200 | 5.1200 | 497,976,773 |
| Dec 24, 2024 | 5.1500 | 5.2200 | 5.0600 | 5.1900 | 5.1900 | 668,927,493 |
| Dec 23, 2024 | 5.0700 | 5.3200 | 5.0700 | 5.1400 | 5.1400 | 958,576,401 |
| Dec 20, 2024 | 5.1600 | 5.1600 | 5.0500 | 5.0700 | 5.0700 | 616,925,591 |
| Dec 19, 2024 | 5.0000 | 5.1900 | 4.9800 | 5.1700 | 5.1700 | 895,089,583 |
| Dec 18, 2024 | 5.0300 | 5.1500 | 4.9800 | 5.0500 | 5.0500 | 631,135,344 |
| Dec 17, 2024 | 4.9600 | 5.1000 | 4.9400 | 5.0100 | 5.0100 | 586,243,483 |
| Dec 16, 2024 | 5.0100 | 5.0700 | 4.9300 | 4.9700 | 4.9700 | 480,187,359 |
| Dec 13, 2024 | 5.0100 | 5.1300 | 4.9800 | 5.0100 | 5.0100 | 685,642,502 |
| Dec 12, 2024 | 5.1100 | 5.1100 | 4.9800 | 5.0500 | 5.0500 | 800,073,749 |
| Dec 11, 2024 | 4.9200 | 5.1300 | 4.8800 | 5.1200 | 5.1200 | 1,106,794,544 |
| Dec 10, 2024 | 4.8700 | 5.0500 | 4.8000 | 4.9100 | 4.9100 | 1,019,496,699 |
| Dec 9, 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7500 | 4.7500 | 505,746,155 |
| Dec 6, 2024 | 4.6000 | 4.7300 | 4.5700 | 4.7100 | 4.7100 | 526,714,680 |
| Dec 5, 2024 | 4.6000 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 288,725,277 |
| Dec 4, 2024 | 4.6800 | 4.7200 | 4.5900 | 4.6100 | 4.6100 | 353,659,544 |
| Dec 3, 2024 | 4.7000 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 387,274,993 |
| Dec 2, 2024 | 4.6500 | 4.7300 | 4.6300 | 4.7200 | 4.7200 | 464,969,312 |
| Nov 29, 2024 | 4.5700 | 4.7200 | 4.5600 | 4.6800 | 4.6800 | 543,905,128 |
| Nov 28, 2024 | 4.6700 | 4.6700 | 4.5800 | 4.5800 | 4.5800 | 368,913,595 |
| Nov 27, 2024 | 4.5300 | 4.6500 | 4.4700 | 4.6500 | 4.6500 | 509,479,650 |
| Nov 26, 2024 | 4.5200 | 4.5900 | 4.5100 | 4.5300 | 4.5300 | 328,731,889 |
| Nov 25, 2024 | 4.5700 | 4.6200 | 4.4700 | 4.5500 | 4.5500 | 485,677,969 |
| Nov 22, 2024 | 4.7800 | 4.8500 | 4.5700 | 4.5900 | 4.5900 | 651,743,012 |
| Nov 21, 2024 | 4.8000 | 4.8800 | 4.7600 | 4.8100 | 4.8100 | 561,514,920 |
| Nov 20, 2024 | 4.8200 | 4.8400 | 4.7600 | 4.8200 | 4.8200 | 516,299,351 |
| Nov 19, 2024 | 4.7800 | 4.8500 | 4.6900 | 4.8400 | 4.8400 | 675,709,604 |
| Nov 18, 2024 | 4.9700 | 5.0500 | 4.7600 | 4.8000 | 4.8000 | 708,924,802 |
| Nov 15, 2024 | 4.9000 | 5.0700 | 4.8900 | 4.9200 | 4.9200 | 731,807,983 |
| Nov 14, 2024 | 5.0900 | 5.1100 | 4.9200 | 4.9300 | 4.9300 | 744,546,846 |
| Nov 13, 2024 | 5.1500 | 5.1800 | 5.0300 | 5.1200 | 5.1200 | 777,075,988 |
| Nov 12, 2024 | 5.3600 | 5.4300 | 5.1600 | 5.2000 | 5.2000 | 1,131,318,482 |
| Nov 11, 2024 | 5.2400 | 5.3900 | 5.1300 | 5.3500 | 5.3500 | 1,449,133,584 |
| Nov 8, 2024 | 5.2000 | 5.3500 | 5.1200 | 5.2400 | 5.2400 | 1,614,630,752 |
| Nov 7, 2024 | 5.0300 | 5.1800 | 4.9500 | 5.1500 | 5.1500 | 1,377,406,957 |
| Nov 6, 2024 | 5.3000 | 5.3400 | 5.1100 | 5.1300 | 5.1300 | 1,552,087,338 |
| Nov 5, 2024 | 5.0500 | 5.4200 | 4.9900 | 5.2900 | 5.2900 | 2,126,629,444 |
| Nov 4, 2024 | 5.0100 | 5.3300 | 5.0000 | 5.1200 | 5.1200 | 1,845,606,648 |
| Nov 1, 2024 | 5.8300 | 5.8300 | 5.0600 | 5.1900 | 5.1900 | 3,843,857,717 |
| Oct 31, 2024 | 5.0100 | 5.3000 | 4.8600 | 5.3000 | 5.3000 | 2,842,379,761 |
| Oct 30, 2024 | 4.3500 | 4.8200 | 4.3200 | 4.8200 | 4.8200 | 1,839,407,955 |
| Oct 29, 2024 | 4.4500 | 4.4600 | 4.3700 | 4.3800 | 4.3800 | 469,590,751 |
| Oct 28, 2024 | 4.4900 | 4.5100 | 4.3600 | 4.4400 | 4.4400 | 569,044,245 |
| Oct 25, 2024 | 4.2600 | 4.5000 | 4.2500 | 4.4700 | 4.4700 | 793,628,606 |
| Oct 24, 2024 | 4.3300 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 351,641,295 |
| Oct 23, 2024 | 4.2900 | 4.5000 | 4.2300 | 4.3600 | 4.3600 | 713,329,906 |
| Oct 22, 2024 | 4.1800 | 4.2800 | 4.1300 | 4.2700 | 4.2700 | 461,495,434 |
| Oct 21, 2024 | 4.1800 | 4.2700 | 4.1500 | 4.1800 | 4.1800 | 514,847,466 |
| Oct 18, 2024 | 4.0300 | 4.2100 | 4.0300 | 4.1400 | 4.1400 | 452,048,379 |
| Oct 17, 2024 | 4.1200 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 292,872,781 |
| Oct 16, 2024 | 4.1300 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 276,656,299 |
| Oct 15, 2024 | 4.2800 | 4.2900 | 4.1600 | 4.1600 | 4.1600 | 286,578,497 |
| Oct 14, 2024 | 4.2000 | 4.3200 | 4.1600 | 4.2900 | 4.2900 | 303,570,679 |
| Oct 11, 2024 | 4.3400 | 4.3600 | 4.1600 | 4.2000 | 4.2000 | 347,045,096 |
| Oct 10, 2024 | 4.3200 | 4.4700 | 4.3100 | 4.3700 | 4.3700 | 439,292,214 |
| Oct 9, 2024 | 4.7000 | 4.7000 | 4.3100 | 4.3200 | 4.3200 | 763,900,217 |
| Oct 8, 2024 | 5.0300 | 5.0400 | 4.5800 | 4.7900 | 4.7900 | 1,180,011,213 |
| Sep 30, 2024 | 4.3800 | 4.6000 | 4.3000 | 4.5800 | 4.5800 | 751,587,688 |
| Sep 27, 2024 | 4.2000 | 4.3000 | 4.1100 | 4.2600 | 4.2600 | 468,833,833 |
| Sep 26, 2024 | 3.9200 | 4.0200 | 3.8700 | 4.0200 | 4.0200 | 269,786,553 |
| Sep 25, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9100 | 3.9100 | 354,046,737 |
| Sep 24, 2024 | 3.7500 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | 282,912,345 |
| Sep 23, 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7300 | 3.7300 | 123,704,761 |
| Sep 20, 2024 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 159,384,272 |
| Sep 19, 2024 | 3.6300 | 3.7000 | 3.6000 | 3.7000 | 3.7000 | 157,486,695 |
| Sep 18, 2024 | 3.6400 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 135,865,894 |
| Sep 13, 2024 | 3.7000 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 140,976,154 |
| Sep 12, 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7000 | 3.7000 | 149,476,170 |
| Sep 11, 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7500 | 3.7500 | 110,825,808 |
| Sep 10, 2024 | 3.7900 | 3.8300 | 3.7500 | 3.8200 | 3.8200 | 124,733,476 |
| Sep 9, 2024 | 3.8200 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 130,404,061 |
| Sep 6, 2024 | 3.8700 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 87,038,310 |
| Sep 5, 2024 | 3.9000 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 116,374,381 |
| Sep 4, 2024 | 3.8800 | 3.9300 | 3.8500 | 3.9100 | 3.9100 | 117,585,838 |
| Sep 3, 2024 | 3.8300 | 3.9200 | 3.8300 | 3.9100 | 3.9100 | 141,901,191 |
| Sep 2, 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8500 | 3.8500 | 177,196,599 |
| Aug 30, 2024 | 3.9100 | 3.9500 | 3.8900 | 3.9100 | 3.9100 | 238,901,629 |
| Aug 29, 2024 | 3.7500 | 3.9300 | 3.7400 | 3.9100 | 3.9100 | 269,064,776 |
| Aug 28, 2024 | 3.7400 | 3.7900 | 3.7100 | 3.7600 | 3.7600 | 119,981,138 |
| Aug 27, 2024 | 3.9000 | 3.9000 | 3.7300 | 3.7600 | 3.7600 | 213,754,546 |
| Aug 26, 2024 | 3.8800 | 3.9100 | 3.8400 | 3.9000 | 3.9000 | 163,020,589 |
| Aug 23, 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8700 | 3.8700 | 151,426,325 |
| Aug 22, 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8500 | 3.8500 | 120,267,047 |
| Aug 21, 2024 | 3.8400 | 3.9200 | 3.8200 | 3.8400 | 3.8400 | 176,414,208 |
| Aug 20, 2024 | 3.8500 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 128,502,806 |
| Aug 19, 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8500 | 3.8500 | 157,586,760 |
| Aug 16, 2024 | 3.8300 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 158,033,602 |
| Aug 15, 2024 | 3.6900 | 3.8600 | 3.6800 | 3.8300 | 3.8300 | 291,023,516 |
| Aug 14, 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 80,357,739 |
| Aug 13, 2024 | 3.6700 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 121,488,395 |
| Aug 12, 2024 | 3.7100 | 3.7200 | 3.6600 | 3.6700 | 3.6700 | 140,320,636 |
| Aug 9, 2024 | 3.7700 | 3.8100 | 3.7100 | 3.7100 | 3.7100 | 160,368,280 |
| Aug 8, 2024 | 3.7200 | 3.7700 | 3.7000 | 3.7600 | 3.7600 | 122,058,667 |
| Aug 7, 2024 | 3.7600 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 107,048,714 |
| Aug 6, 2024 | 3.7300 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 157,810,913 |
| Aug 5, 2024 | 3.8100 | 3.8800 | 3.7000 | 3.7100 | 3.7100 | 247,044,786 |
| Aug 2, 2024 | 3.9000 | 3.9300 | 3.8300 | 3.8500 | 3.8500 | 161,961,357 |
| Aug 1, 2024 | 3.9200 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 152,909,213 |
| Jul 31, 2024 | 3.7900 | 3.9400 | 3.7800 | 3.9200 | 3.9200 | 301,401,329 |
| Jul 30, 2024 | 3.8400 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 213,438,151 |
| Jul 29, 2024 | 3.8800 | 3.8900 | 3.8100 | 3.8500 | 3.8500 | 170,116,505 |
| Jul 26, 2024 | 3.7700 | 3.8800 | 3.7600 | 3.8700 | 3.8700 | 243,924,783 |
| Jul 25, 2024 | 3.7000 | 3.7800 | 3.6500 | 3.7700 | 3.7700 | 228,019,538 |
| Jul 24, 2024 | 3.8100 | 3.8200 | 3.6900 | 3.7300 | 3.7300 | 361,389,682 |
| Jul 23, 2024 | 3.9500 | 3.9700 | 3.8200 | 3.8400 | 3.8400 | 225,112,040 |
| Jul 22, 2024 | 3.9700 | 3.9900 | 3.9200 | 3.9500 | 3.9500 | 189,072,524 |
| Jul 19, 2024 | 3.9600 | 4.0000 | 3.9300 | 3.9800 | 3.9800 | 193,875,881 |
| Jul 18, 2024 | 4.0300 | 4.0400 | 3.9100 | 3.9900 | 3.9900 | 309,644,276 |
| Jul 17, 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0500 | 4.0500 | 243,433,241 |
| Jul 16, 2024 | 4.0700 | 4.1200 | 4.0400 | 4.1100 | 4.1100 | 231,626,590 |
| Jul 15, 2024 | 4.2400 | 4.2500 | 4.0500 | 4.0700 | 4.0700 | 324,143,480 |
| Jul 12, 2024 | 4.2700 | 4.2900 | 4.1600 | 4.2800 | 4.2800 | 296,430,499 |
| Jul 11, 2024 | 4.2000 | 4.3000 | 4.1300 | 4.2900 | 4.2900 | 299,411,434 |
| Jul 10, 2024 | 4.0600 | 4.2000 | 4.0400 | 4.1500 | 4.1500 | 359,557,251 |
| Jul 9, 2024 | 4.0700 | 4.1100 | 3.9900 | 4.0200 | 4.0200 | 372,816,247 |
| Jul 8, 2024 | 4.2100 | 4.2300 | 4.0600 | 4.0800 | 4.0800 | 317,790,996 |
| Jul 5, 2024 | 4.2300 | 4.2500 | 4.1700 | 4.2200 | 4.2200 | 178,783,747 |
| Jul 4, 2024 | 4.3100 | 4.4000 | 4.2200 | 4.2200 | 4.2200 | 304,378,552 |
| Jul 3, 2024 | 4.2500 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 194,190,225 |
| Jul 2, 2024 | 4.3400 | 4.3400 | 4.1900 | 4.2600 | 4.2600 | 253,901,253 |
| Jul 1, 2024 | 4.3100 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | 138,923,314 |
| Jun 28, 2024 | 4.2300 | 4.3800 | 4.2200 | 4.3200 | 4.3200 | 232,754,364 |
| Jun 27, 2024 | 4.2700 | 4.3400 | 4.2400 | 4.2500 | 4.2500 | 166,738,911 |
| Jun 26, 2024 | 4.1800 | 4.3200 | 4.1700 | 4.2900 | 4.2900 | 180,792,653 |
| Jun 25, 2024 | 4.2300 | 4.2500 | 4.1700 | 4.2100 | 4.2100 | 188,402,079 |
| Jun 24, 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2300 | 4.2300 | 192,403,772 |
| Jun 21, 2024 | 4.1800 | 4.2600 | 4.1400 | 4.2400 | 4.2400 | 211,771,228 |
| Jun 20, 2024 | 4.3200 | 4.3300 | 4.1800 | 4.2000 | 4.2000 | 289,622,492 |
| Jun 19, 2024 | 4.3900 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 225,778,563 |
| Jun 18, 2024 | 4.2900 | 4.4500 | 4.2800 | 4.4000 | 4.4000 | 327,270,858 |
| Jun 17, 2024 | 4.3000 | 4.3800 | 4.2400 | 4.3000 | 4.3000 | 246,515,100 |
| Jun 14, 2024 | 4.3200 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 159,455,358 |
| Jun 13, 2024 | 4.4100 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 181,537,437 |
| Jun 12, 2024 | 4.4600 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 187,282,673 |
| Jun 11, 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 171,290,115 |
| Jun 7, 2024 | 4.4700 | 4.5500 | 4.4000 | 4.4700 | 4.4700 | 258,223,250 |
| Jun 6, 2024 | 4.4200 | 4.4800 | 4.4200 | 4.4700 | 4.4700 | 263,335,325 |
| Jun 5, 2024 | 4.4100 | 4.4900 | 4.3700 | 4.4200 | 4.4200 | 244,852,892 |
| Jun 4, 2024 | 0.08 Dividend | |||||
| Jun 4, 2024 | 4.2800 | 4.4200 | 4.2500 | 4.4100 | 4.4100 | 353,383,216 |
| Jun 3, 2024 | 4.2800 | 4.3500 | 4.2400 | 4.3300 | 4.2500 | 242,450,511 |
| May 31, 2024 | 4.3300 | 4.4000 | 4.2700 | 4.2800 | 4.2009 | 242,865,898 |
| May 30, 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3200 | 4.2402 | 200,526,393 |