5.08
+0.01
+(0.20%)
At close: January 21 at 3:04:54 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 |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.11 | 5.11 | 5.05 | 5.08 | 5.08 | 46,863,983 |
| Jan 20, 2025 | 5.11 | 5.15 | 5.06 | 5.07 | 5.07 | 54,336,645 |
| Jan 17, 2025 | 5.04 | 5.11 | 5.03 | 5.07 | 5.07 | 48,161,110 |
| Jan 16, 2025 | 5.09 | 5.10 | 5.02 | 5.06 | 5.06 | 64,792,948 |
| Jan 15, 2025 | 5.04 | 5.13 | 5.01 | 5.10 | 5.10 | 90,432,706 |
| Jan 14, 2025 | 4.92 | 5.06 | 4.91 | 5.04 | 5.04 | 98,824,853 |
| Jan 13, 2025 | 4.82 | 4.94 | 4.80 | 4.92 | 4.92 | 60,152,916 |
| Jan 10, 2025 | 4.91 | 4.96 | 4.87 | 4.87 | 4.87 | 57,605,631 |
| Jan 9, 2025 | 4.97 | 5.00 | 4.90 | 4.92 | 4.92 | 62,168,986 |
| Jan 8, 2025 | 5.02 | 5.03 | 4.89 | 5.01 | 5.01 | 85,710,907 |
| Jan 7, 2025 | 4.98 | 5.05 | 4.96 | 5.03 | 5.03 | 63,602,553 |
| Jan 6, 2025 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | 77,574,491 |
| Jan 3, 2025 | 5.07 | 5.08 | 4.95 | 4.97 | 4.97 | 96,188,824 |
| Jan 2, 2025 | 5.34 | 5.35 | 5.01 | 5.06 | 5.06 | 170,593,498 |
| Dec 31, 2024 | 5.59 | 5.61 | 5.35 | 5.35 | 5.35 | 121,871,276 |
| Dec 30, 2024 | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | 110,161,683 |
| Dec 27, 2024 | 5.44 | 5.63 | 5.43 | 5.53 | 5.53 | 177,107,943 |
| Dec 26, 2024 | 5.48 | 5.48 | 5.42 | 5.43 | 5.43 | 70,065,145 |
| Dec 25, 2024 | 5.49 | 5.51 | 5.42 | 5.49 | 5.49 | 72,648,809 |
| Dec 24, 2024 | 5.36 | 5.51 | 5.36 | 5.49 | 5.49 | 116,215,931 |
| Dec 23, 2024 | 5.41 | 5.46 | 5.35 | 5.36 | 5.36 | 70,808,173 |
| Dec 20, 2024 | 5.37 | 5.45 | 5.35 | 5.41 | 5.41 | 67,651,253 |
| Dec 19, 2024 | 5.35 | 5.38 | 5.30 | 5.37 | 5.37 | 71,808,198 |
| Dec 18, 2024 | 0.02 Dividend | |||||
| Dec 18, 2024 | 5.37 | 5.46 | 5.36 | 5.38 | 5.38 | 82,913,618 |
| Dec 17, 2024 | 5.36 | 5.41 | 5.33 | 5.37 | 5.35 | 73,621,443 |
| Dec 16, 2024 | 5.42 | 5.44 | 5.35 | 5.38 | 5.36 | 76,263,097 |
| Dec 13, 2024 | 5.53 | 5.53 | 5.41 | 5.44 | 5.42 | 127,280,477 |
| Dec 12, 2024 | 5.52 | 5.62 | 5.49 | 5.58 | 5.56 | 107,737,002 |
| Dec 11, 2024 | 5.47 | 5.54 | 5.46 | 5.51 | 5.49 | 85,558,068 |
| Dec 10, 2024 | 5.70 | 5.72 | 5.46 | 5.48 | 5.46 | 151,084,449 |
| Dec 9, 2024 | 5.50 | 5.53 | 5.40 | 5.45 | 5.43 | 86,354,808 |
| Dec 6, 2024 | 5.43 | 5.55 | 5.40 | 5.52 | 5.50 | 113,692,568 |
| Dec 5, 2024 | 5.36 | 5.45 | 5.35 | 5.43 | 5.41 | 77,257,460 |
| Dec 4, 2024 | 5.42 | 5.46 | 5.35 | 5.38 | 5.36 | 74,927,211 |
| Dec 3, 2024 | 5.43 | 5.47 | 5.37 | 5.44 | 5.42 | 88,422,930 |
| Dec 2, 2024 | 5.32 | 5.46 | 5.31 | 5.44 | 5.42 | 110,869,833 |
| Nov 29, 2024 | 5.30 | 5.51 | 5.28 | 5.36 | 5.34 | 143,576,771 |
| Nov 28, 2024 | 5.35 | 5.38 | 5.30 | 5.31 | 5.29 | 68,590,220 |
| Nov 27, 2024 | 5.26 | 5.35 | 5.22 | 5.35 | 5.33 | 81,678,538 |
| Nov 26, 2024 | 5.26 | 5.36 | 5.25 | 5.27 | 5.25 | 64,615,097 |
| Nov 25, 2024 | 5.28 | 5.30 | 5.19 | 5.27 | 5.25 | 87,365,005 |
| Nov 22, 2024 | 5.51 | 5.52 | 5.26 | 5.28 | 5.26 | 111,338,901 |
| Nov 21, 2024 | 5.49 | 5.54 | 5.45 | 5.52 | 5.50 | 85,259,010 |
| Nov 20, 2024 | 5.47 | 5.53 | 5.43 | 5.49 | 5.47 | 80,239,680 |
| Nov 19, 2024 | 5.45 | 5.51 | 5.38 | 5.51 | 5.49 | 101,046,294 |
| Nov 18, 2024 | 5.45 | 5.56 | 5.37 | 5.44 | 5.42 | 135,345,183 |
| Nov 15, 2024 | 5.63 | 5.72 | 5.44 | 5.44 | 5.42 | 155,332,090 |
| Nov 14, 2024 | 5.66 | 5.78 | 5.62 | 5.66 | 5.64 | 133,594,178 |
| Nov 13, 2024 | 5.65 | 5.74 | 5.58 | 5.69 | 5.67 | 131,319,139 |
| Nov 12, 2024 | 5.77 | 5.87 | 5.63 | 5.68 | 5.66 | 162,618,791 |
| Nov 11, 2024 | 5.77 | 5.83 | 5.69 | 5.80 | 5.78 | 189,619,323 |
| Nov 8, 2024 | 6.11 | 6.12 | 5.83 | 5.85 | 5.83 | 264,843,075 |
| Nov 7, 2024 | 5.60 | 6.04 | 5.59 | 5.99 | 5.97 | 332,872,755 |
| Nov 6, 2024 | 5.73 | 5.82 | 5.61 | 5.66 | 5.64 | 288,998,492 |
| Nov 5, 2024 | 5.52 | 5.74 | 5.43 | 5.69 | 5.67 | 291,617,788 |
| Nov 4, 2024 | 5.34 | 5.52 | 5.31 | 5.51 | 5.49 | 211,931,583 |
| Nov 1, 2024 | 5.34 | 5.41 | 5.28 | 5.29 | 5.27 | 173,964,771 |
| Oct 31, 2024 | 5.23 | 5.41 | 5.22 | 5.33 | 5.31 | 227,698,694 |
| Oct 30, 2024 | 5.24 | 5.27 | 5.17 | 5.23 | 5.21 | 109,647,036 |
| Oct 29, 2024 | 5.34 | 5.40 | 5.21 | 5.23 | 5.21 | 155,200,166 |
| Oct 28, 2024 | 5.29 | 5.32 | 5.26 | 5.32 | 5.30 | 115,107,707 |
| Oct 25, 2024 | 5.26 | 5.37 | 5.25 | 5.30 | 5.28 | 142,113,597 |
| Oct 24, 2024 | 5.26 | 5.32 | 5.21 | 5.26 | 5.24 | 119,840,169 |
| Oct 23, 2024 | 5.29 | 5.40 | 5.23 | 5.29 | 5.27 | 199,182,822 |
| Oct 22, 2024 | 5.24 | 5.31 | 5.23 | 5.28 | 5.26 | 141,967,017 |
| Oct 21, 2024 | 5.32 | 5.32 | 5.20 | 5.25 | 5.23 | 218,337,394 |
| Oct 18, 2024 | 5.07 | 5.60 | 5.03 | 5.35 | 5.33 | 353,992,502 |
| Oct 17, 2024 | 5.20 | 5.32 | 5.09 | 5.10 | 5.08 | 187,366,044 |
| Oct 16, 2024 | 5.07 | 5.22 | 5.06 | 5.13 | 5.11 | 160,251,740 |
| Oct 15, 2024 | 5.29 | 5.31 | 5.13 | 5.14 | 5.12 | 167,163,063 |
| Oct 14, 2024 | 5.34 | 5.36 | 5.11 | 5.32 | 5.30 | 255,806,274 |
| Oct 11, 2024 | 5.41 | 5.49 | 5.28 | 5.35 | 5.33 | 259,778,082 |
| Oct 10, 2024 | 5.75 | 5.84 | 5.40 | 5.50 | 5.48 | 400,098,966 |
| Oct 9, 2024 | 6.27 | 6.44 | 5.66 | 5.67 | 5.65 | 784,854,694 |
| Oct 8, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.27 | 134,810,911 |
| Sep 30, 2024 | 5.63 | 5.72 | 5.35 | 5.72 | 5.70 | 494,083,452 |
| Sep 27, 2024 | 4.94 | 5.20 | 4.83 | 5.20 | 5.18 | 281,506,188 |
| Sep 26, 2024 | 4.63 | 4.85 | 4.61 | 4.84 | 4.82 | 168,494,779 |
| Sep 25, 2024 | 4.59 | 4.77 | 4.59 | 4.65 | 4.64 | 170,943,544 |
| Sep 24, 2024 | 4.28 | 4.53 | 4.26 | 4.52 | 4.51 | 143,253,588 |
| Sep 23, 2024 | 4.24 | 4.26 | 4.21 | 4.24 | 4.23 | 44,651,903 |
| Sep 20, 2024 | 4.23 | 4.26 | 4.17 | 4.24 | 4.23 | 58,374,713 |
| Sep 19, 2024 | 4.22 | 4.28 | 4.19 | 4.23 | 4.22 | 55,704,399 |
| Sep 18, 2024 | 4.23 | 4.23 | 4.16 | 4.20 | 4.19 | 42,717,154 |
| Sep 13, 2024 | 4.24 | 4.28 | 4.22 | 4.23 | 4.22 | 38,854,394 |
| Sep 12, 2024 | 4.25 | 4.27 | 4.21 | 4.23 | 4.22 | 34,790,120 |
| Sep 11, 2024 | 4.29 | 4.31 | 4.22 | 4.25 | 4.24 | 40,219,059 |
| Sep 10, 2024 | 4.36 | 4.37 | 4.27 | 4.31 | 4.30 | 49,618,847 |
| Sep 9, 2024 | 4.34 | 4.43 | 4.33 | 4.35 | 4.34 | 60,976,675 |
| Sep 6, 2024 | 4.37 | 4.47 | 4.32 | 4.41 | 4.40 | 102,903,979 |
| Sep 5, 2024 | 4.30 | 4.33 | 4.26 | 4.31 | 4.30 | 42,349,797 |
| Sep 4, 2024 | 4.25 | 4.32 | 4.25 | 4.30 | 4.29 | 61,222,978 |
| Sep 3, 2024 | 4.23 | 4.30 | 4.22 | 4.27 | 4.26 | 86,761,073 |
| Sep 2, 2024 | 4.50 | 4.50 | 4.20 | 4.20 | 4.19 | 138,202,739 |
| Aug 30, 2024 | 4.47 | 4.57 | 4.46 | 4.52 | 4.51 | 79,405,598 |
| Aug 29, 2024 | 4.46 | 4.54 | 4.46 | 4.47 | 4.46 | 48,090,900 |
| Aug 28, 2024 | 4.50 | 4.51 | 4.45 | 4.47 | 4.46 | 34,686,024 |
| Aug 27, 2024 | 4.53 | 4.54 | 4.47 | 4.50 | 4.49 | 31,600,367 |
| Aug 26, 2024 | 4.55 | 4.58 | 4.50 | 4.53 | 4.52 | 45,467,679 |
| Aug 23, 2024 | 4.52 | 4.57 | 4.50 | 4.55 | 4.54 | 42,317,705 |
| Aug 22, 2024 | 4.56 | 4.58 | 4.50 | 4.50 | 4.49 | 44,393,573 |
| Aug 21, 2024 | 4.56 | 4.60 | 4.52 | 4.55 | 4.54 | 48,379,767 |
| Aug 20, 2024 | 0.06 Dividend | |||||
| Aug 20, 2024 | 4.59 | 4.60 | 4.52 | 4.53 | 4.52 | 50,002,770 |
| Aug 19, 2024 | 4.62 | 4.65 | 4.61 | 4.63 | 4.56 | 44,112,328 |
| Aug 16, 2024 | 4.60 | 4.64 | 4.58 | 4.62 | 4.55 | 51,390,967 |
| Aug 15, 2024 | 4.60 | 4.67 | 4.56 | 4.60 | 4.53 | 67,582,969 |
| Aug 14, 2024 | 4.63 | 4.66 | 4.61 | 4.62 | 4.55 | 41,546,755 |
| Aug 13, 2024 | 4.59 | 4.64 | 4.56 | 4.63 | 4.56 | 40,094,659 |
| Aug 12, 2024 | 4.57 | 4.59 | 4.55 | 4.58 | 4.51 | 29,653,261 |
| Aug 9, 2024 | 4.60 | 4.62 | 4.56 | 4.58 | 4.51 | 36,902,234 |
| Aug 8, 2024 | 4.55 | 4.62 | 4.54 | 4.59 | 4.52 | 51,053,273 |
| Aug 7, 2024 | 4.54 | 4.58 | 4.51 | 4.55 | 4.48 | 39,925,857 |
| Aug 6, 2024 | 4.55 | 4.59 | 4.49 | 4.52 | 4.45 | 45,342,788 |
| Aug 5, 2024 | 4.56 | 4.61 | 4.53 | 4.54 | 4.47 | 62,377,844 |
| Aug 2, 2024 | 4.61 | 4.65 | 4.56 | 4.57 | 4.50 | 61,860,005 |
| Aug 1, 2024 | 4.55 | 4.64 | 4.53 | 4.63 | 4.56 | 115,721,832 |
| Jul 31, 2024 | 4.41 | 4.62 | 4.40 | 4.58 | 4.51 | 127,734,735 |
| Jul 30, 2024 | 4.41 | 4.42 | 4.37 | 4.42 | 4.35 | 46,677,786 |
| Jul 29, 2024 | 4.36 | 4.43 | 4.36 | 4.40 | 4.33 | 51,232,896 |
| Jul 26, 2024 | 4.33 | 4.39 | 4.32 | 4.36 | 4.29 | 54,891,152 |
| Jul 25, 2024 | 4.30 | 4.35 | 4.29 | 4.31 | 4.24 | 46,674,629 |
| Jul 24, 2024 | 4.30 | 4.34 | 4.28 | 4.30 | 4.23 | 42,230,593 |
| Jul 23, 2024 | 4.36 | 4.40 | 4.32 | 4.33 | 4.26 | 52,817,520 |
| Jul 22, 2024 | 4.40 | 4.43 | 4.33 | 4.36 | 4.29 | 54,039,638 |
| Jul 19, 2024 | 4.34 | 4.39 | 4.32 | 4.38 | 4.31 | 56,206,429 |
| Jul 18, 2024 | 4.32 | 4.35 | 4.27 | 4.34 | 4.27 | 53,404,707 |
| Jul 17, 2024 | 4.31 | 4.35 | 4.31 | 4.32 | 4.25 | 45,142,805 |
| Jul 16, 2024 | 4.29 | 4.35 | 4.28 | 4.31 | 4.24 | 47,693,293 |
| Jul 15, 2024 | 4.28 | 4.32 | 4.27 | 4.29 | 4.22 | 32,087,406 |
| Jul 12, 2024 | 4.29 | 4.30 | 4.25 | 4.28 | 4.21 | 37,556,284 |
| Jul 11, 2024 | 4.30 | 4.33 | 4.26 | 4.29 | 4.22 | 56,366,821 |
| Jul 10, 2024 | 4.21 | 4.29 | 4.20 | 4.26 | 4.20 | 53,278,726 |
| Jul 9, 2024 | 4.21 | 4.25 | 4.16 | 4.22 | 4.16 | 60,426,274 |
| Jul 8, 2024 | 4.25 | 4.28 | 4.18 | 4.19 | 4.13 | 50,644,165 |
| Jul 5, 2024 | 4.28 | 4.31 | 4.24 | 4.26 | 4.20 | 56,507,163 |
| Jul 4, 2024 | 4.33 | 4.35 | 4.27 | 4.28 | 4.21 | 43,352,968 |
| Jul 3, 2024 | 4.37 | 4.39 | 4.32 | 4.33 | 4.26 | 34,237,042 |
| Jul 2, 2024 | 4.32 | 4.41 | 4.32 | 4.35 | 4.28 | 60,691,847 |
| Jul 1, 2024 | 4.31 | 4.34 | 4.24 | 4.32 | 4.25 | 55,757,538 |
| Jun 28, 2024 | 4.39 | 4.43 | 4.29 | 4.31 | 4.24 | 86,032,488 |
| Jun 27, 2024 | 4.41 | 4.44 | 4.38 | 4.40 | 4.33 | 46,328,284 |
| Jun 26, 2024 | 4.33 | 4.42 | 4.33 | 4.41 | 4.34 | 55,708,731 |
| Jun 25, 2024 | 4.41 | 4.42 | 4.33 | 4.33 | 4.26 | 58,235,344 |
| Jun 24, 2024 | 4.46 | 4.48 | 4.40 | 4.40 | 4.33 | 48,802,674 |
| Jun 21, 2024 | 4.50 | 4.52 | 4.45 | 4.47 | 4.40 | 58,326,679 |
| Jun 20, 2024 | 4.53 | 4.55 | 4.48 | 4.50 | 4.43 | 40,238,081 |
| Jun 19, 2024 | 4.55 | 4.57 | 4.53 | 4.54 | 4.47 | 44,406,893 |
| Jun 18, 2024 | 4.54 | 4.58 | 4.52 | 4.54 | 4.47 | 53,349,190 |
| Jun 17, 2024 | 4.46 | 4.55 | 4.44 | 4.55 | 4.48 | 88,195,765 |
| Jun 14, 2024 | 4.44 | 4.51 | 4.35 | 4.50 | 4.43 | 116,937,179 |
| Jun 13, 2024 | 4.43 | 4.48 | 4.42 | 4.45 | 4.38 | 46,572,400 |
| Jun 12, 2024 | 4.45 | 4.46 | 4.41 | 4.43 | 4.36 | 41,921,910 |
| Jun 11, 2024 | 4.47 | 4.51 | 4.45 | 4.45 | 4.38 | 45,917,570 |
| Jun 7, 2024 | 4.47 | 4.49 | 4.40 | 4.49 | 4.42 | 59,019,445 |
| Jun 6, 2024 | 4.49 | 4.52 | 4.45 | 4.47 | 4.40 | 57,362,111 |
| Jun 5, 2024 | 4.48 | 4.54 | 4.45 | 4.49 | 4.42 | 65,185,831 |
| Jun 4, 2024 | 4.55 | 4.57 | 4.46 | 4.48 | 4.41 | 77,124,355 |
| Jun 3, 2024 | 4.55 | 4.59 | 4.52 | 4.56 | 4.49 | 56,994,448 |
| May 31, 2024 | 4.56 | 4.61 | 4.54 | 4.55 | 4.48 | 48,682,014 |
| May 30, 2024 | 4.56 | 4.58 | 4.52 | 4.55 | 4.48 | 38,387,481 |
| May 29, 2024 | 4.53 | 4.59 | 4.53 | 4.56 | 4.49 | 38,216,161 |
| May 28, 2024 | 4.60 | 4.61 | 4.53 | 4.55 | 4.48 | 41,525,461 |
| May 27, 2024 | 4.54 | 4.61 | 4.53 | 4.60 | 4.53 | 55,802,493 |
| May 24, 2024 | 4.58 | 4.61 | 4.53 | 4.54 | 4.47 | 45,065,147 |
| May 23, 2024 | 4.64 | 4.64 | 4.57 | 4.59 | 4.52 | 59,632,418 |
| May 22, 2024 | 4.65 | 4.66 | 4.62 | 4.64 | 4.57 | 46,453,961 |
| May 21, 2024 | 4.65 | 4.66 | 4.62 | 4.64 | 4.57 | 51,703,021 |
| May 20, 2024 | 4.67 | 4.71 | 4.65 | 4.65 | 4.58 | 69,488,137 |
| May 17, 2024 | 4.60 | 4.68 | 4.58 | 4.66 | 4.59 | 57,163,241 |
| May 16, 2024 | 4.62 | 4.65 | 4.58 | 4.60 | 4.53 | 52,884,760 |
| May 15, 2024 | 4.73 | 4.74 | 4.61 | 4.61 | 4.54 | 68,982,042 |
| May 14, 2024 | 4.71 | 4.72 | 4.66 | 4.71 | 4.64 | 61,658,890 |
| May 13, 2024 | 4.68 | 4.73 | 4.62 | 4.70 | 4.63 | 71,437,835 |
| May 10, 2024 | 4.64 | 4.70 | 4.64 | 4.69 | 4.62 | 67,710,017 |
| May 9, 2024 | 4.62 | 4.66 | 4.62 | 4.64 | 4.57 | 60,478,518 |
| May 8, 2024 | 4.66 | 4.68 | 4.60 | 4.61 | 4.54 | 68,412,453 |
| May 7, 2024 | 4.68 | 4.69 | 4.64 | 4.67 | 4.60 | 76,818,152 |
| May 6, 2024 | 4.75 | 4.78 | 4.67 | 4.68 | 4.61 | 105,286,232 |
| Apr 30, 2024 | 4.75 | 4.77 | 4.67 | 4.70 | 4.63 | 96,707,121 |
| Apr 29, 2024 | 4.81 | 4.86 | 4.75 | 4.78 | 4.71 | 175,861,469 |
| Apr 26, 2024 | 4.71 | 4.82 | 4.61 | 4.80 | 4.73 | 207,783,244 |
| Apr 25, 2024 | 4.53 | 4.60 | 4.51 | 4.58 | 4.51 | 50,606,759 |
| Apr 24, 2024 | 4.56 | 4.58 | 4.52 | 4.55 | 4.48 | 47,863,707 |
| Apr 23, 2024 | 4.58 | 4.59 | 4.55 | 4.56 | 4.49 | 47,459,212 |
| Apr 22, 2024 | 4.55 | 4.63 | 4.55 | 4.57 | 4.50 | 62,655,884 |
| Apr 19, 2024 | 4.52 | 4.62 | 4.51 | 4.56 | 4.49 | 88,289,623 |
| Apr 18, 2024 | 4.45 | 4.58 | 4.44 | 4.54 | 4.47 | 101,857,328 |
| Apr 17, 2024 | 4.44 | 4.47 | 4.38 | 4.46 | 4.39 | 85,176,916 |
| Apr 16, 2024 | 4.46 | 4.50 | 4.42 | 4.44 | 4.37 | 79,322,920 |
| Apr 15, 2024 | 4.33 | 4.48 | 4.33 | 4.47 | 4.40 | 81,658,935 |
| Apr 12, 2024 | 4.43 | 4.44 | 4.34 | 4.35 | 4.28 | 52,952,445 |
| Apr 11, 2024 | 4.42 | 4.48 | 4.41 | 4.43 | 4.36 | 53,602,278 |
| Apr 10, 2024 | 4.46 | 4.48 | 4.40 | 4.44 | 4.37 | 56,321,550 |
| Apr 9, 2024 | 4.49 | 4.51 | 4.45 | 4.46 | 4.39 | 52,986,610 |
| Apr 8, 2024 | 4.51 | 4.54 | 4.45 | 4.49 | 4.42 | 66,620,232 |
| Apr 3, 2024 | 4.50 | 4.54 | 4.50 | 4.53 | 4.46 | 45,314,426 |
| Apr 2, 2024 | 4.53 | 4.58 | 4.50 | 4.51 | 4.44 | 73,287,731 |
| Apr 1, 2024 | 4.49 | 4.54 | 4.48 | 4.53 | 4.46 | 70,502,425 |
| Mar 29, 2024 | 4.40 | 4.45 | 4.40 | 4.46 | 4.39 | 39,187,304 |
| Mar 28, 2024 | 4.43 | 4.47 | 4.38 | 4.42 | 4.35 | 71,591,266 |
| Mar 27, 2024 | 4.46 | 4.50 | 4.43 | 4.45 | 4.38 | 50,393,346 |
| Mar 26, 2024 | 4.45 | 4.49 | 4.42 | 4.47 | 4.40 | 49,217,126 |
| Mar 25, 2024 | 4.48 | 4.51 | 4.44 | 4.45 | 4.38 | 66,608,403 |
| Mar 22, 2024 | 4.56 | 4.57 | 4.47 | 4.50 | 4.43 | 60,005,950 |
| Mar 21, 2024 | 4.59 | 4.61 | 4.55 | 4.57 | 4.50 | 61,246,603 |
| Mar 20, 2024 | 4.59 | 4.59 | 4.53 | 4.56 | 4.49 | 48,890,635 |
| Mar 19, 2024 | 4.61 | 4.61 | 4.56 | 4.57 | 4.50 | 61,995,838 |
| Mar 18, 2024 | 4.54 | 4.62 | 4.53 | 4.60 | 4.53 | 100,241,641 |
| Mar 15, 2024 | 4.49 | 4.54 | 4.44 | 4.51 | 4.44 | 64,653,252 |
| Mar 14, 2024 | 4.52 | 4.55 | 4.47 | 4.49 | 4.42 | 55,046,252 |
| Mar 13, 2024 | 4.58 | 4.59 | 4.51 | 4.52 | 4.45 | 48,046,581 |
| Mar 12, 2024 | 4.58 | 4.62 | 4.55 | 4.58 | 4.51 | 67,587,079 |
| Mar 11, 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.50 | 89,639,522 |
| Mar 8, 2024 | 4.48 | 4.50 | 4.45 | 4.48 | 4.41 | 42,248,798 |
| Mar 7, 2024 | 4.52 | 4.55 | 4.48 | 4.48 | 4.41 | 65,307,735 |
| Mar 6, 2024 | 4.51 | 4.57 | 4.49 | 4.52 | 4.45 | 62,425,077 |
| Mar 5, 2024 | 4.51 | 4.53 | 4.49 | 4.51 | 4.44 | 64,801,204 |
| Mar 4, 2024 | 4.58 | 4.59 | 4.50 | 4.52 | 4.45 | 75,427,360 |
| Mar 1, 2024 | 4.57 | 4.59 | 4.52 | 4.56 | 4.49 | 81,800,545 |
| Feb 29, 2024 | 4.49 | 4.58 | 4.49 | 4.58 | 4.51 | 89,354,085 |
| Feb 28, 2024 | 4.58 | 4.67 | 4.51 | 4.52 | 4.45 | 126,187,356 |
| Feb 27, 2024 | 4.49 | 4.57 | 4.49 | 4.57 | 4.50 | 81,793,630 |
| Feb 26, 2024 | 4.53 | 4.58 | 4.51 | 4.51 | 4.44 | 78,132,844 |
| Feb 23, 2024 | 4.54 | 4.56 | 4.50 | 4.54 | 4.47 | 70,443,800 |
| Feb 22, 2024 | 4.49 | 4.55 | 4.48 | 4.55 | 4.48 | 75,040,166 |
| Feb 21, 2024 | 4.46 | 4.56 | 4.41 | 4.50 | 4.43 | 102,040,885 |
| Feb 20, 2024 | 4.39 | 4.47 | 4.37 | 4.46 | 4.39 | 89,270,930 |
| Feb 19, 2024 | 4.45 | 4.45 | 4.36 | 4.40 | 4.33 | 121,509,015 |
| Feb 8, 2024 | 4.54 | 4.58 | 4.43 | 4.48 | 4.41 | 159,931,399 |
| Feb 7, 2024 | 4.50 | 4.57 | 4.46 | 4.53 | 4.46 | 150,927,098 |
| Feb 6, 2024 | 4.26 | 4.54 | 4.23 | 4.50 | 4.43 | 135,935,727 |
| Feb 5, 2024 | 4.34 | 4.40 | 4.21 | 4.29 | 4.22 | 114,645,808 |
| Feb 2, 2024 | 4.36 | 4.41 | 4.21 | 4.33 | 4.26 | 95,433,838 |
| Feb 1, 2024 | 4.36 | 4.43 | 4.34 | 4.35 | 4.28 | 74,820,904 |
| Jan 31, 2024 | 4.41 | 4.45 | 4.35 | 4.37 | 4.30 | 72,367,887 |
| Jan 30, 2024 | 4.43 | 4.50 | 4.40 | 4.41 | 4.34 | 64,634,081 |
| Jan 29, 2024 | 4.44 | 4.52 | 4.43 | 4.47 | 4.40 | 95,636,468 |
| Jan 26, 2024 | 4.41 | 4.47 | 4.37 | 4.44 | 4.37 | 103,242,355 |
| Jan 25, 2024 | 4.30 | 4.43 | 4.29 | 4.43 | 4.36 | 116,408,611 |
| Jan 24, 2024 | 4.20 | 4.36 | 4.16 | 4.32 | 4.25 | 98,735,371 |
| Jan 23, 2024 | 4.13 | 4.21 | 4.08 | 4.18 | 4.12 | 63,115,326 |
| Jan 22, 2024 | 4.18 | 4.26 | 4.09 | 4.13 | 4.07 | 95,273,798 |