Shenzhen - Delayed Quote CNY
Changsha Tongcheng Holdings Co.Ltd (000419.SZ)
5.38
-0.10
(-1.82%)
At close: April 30 at 3:04:24 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.46 | 5.60 | 5.37 | 5.38 | 5.38 | 16,931,001 |
| Apr 29, 2025 | 5.41 | 5.48 | 5.31 | 5.48 | 5.48 | 20,179,580 |
| Apr 28, 2025 | 5.89 | 5.90 | 5.43 | 5.43 | 5.43 | 32,221,944 |
| Apr 25, 2025 | 6.00 | 6.11 | 5.92 | 6.03 | 6.03 | 18,955,900 |
| Apr 24, 2025 | 5.95 | 6.03 | 5.88 | 6.00 | 6.00 | 18,694,300 |
| Apr 23, 2025 | 6.16 | 6.16 | 5.96 | 5.98 | 5.98 | 26,908,901 |
| Apr 22, 2025 | 6.05 | 6.22 | 6.04 | 6.15 | 6.15 | 30,177,557 |
| Apr 21, 2025 | 6.10 | 6.25 | 6.07 | 6.12 | 6.12 | 35,019,900 |
| Apr 18, 2025 | 6.27 | 6.33 | 6.05 | 6.14 | 6.14 | 45,916,681 |
| Apr 17, 2025 | 5.95 | 6.61 | 5.92 | 6.25 | 6.25 | 71,455,368 |
| Apr 16, 2025 | 5.90 | 6.05 | 5.80 | 6.01 | 6.01 | 22,700,000 |
| Apr 15, 2025 | 5.89 | 6.01 | 5.82 | 5.94 | 5.94 | 21,994,500 |
| Apr 14, 2025 | 5.74 | 5.98 | 5.74 | 5.92 | 5.92 | 23,115,020 |
| Apr 11, 2025 | 5.73 | 5.89 | 5.70 | 5.75 | 5.75 | 21,826,900 |
| Apr 10, 2025 | 5.44 | 5.97 | 5.44 | 5.80 | 5.80 | 35,328,802 |
| Apr 9, 2025 | 5.25 | 5.52 | 4.95 | 5.47 | 5.47 | 22,296,781 |
| Apr 8, 2025 | 5.20 | 5.41 | 5.10 | 5.36 | 5.36 | 21,478,790 |
| Apr 7, 2025 | 5.55 | 5.61 | 5.22 | 5.22 | 5.22 | 12,109,200 |
| Apr 3, 2025 | 5.65 | 5.81 | 5.62 | 5.80 | 5.80 | 9,244,720 |
| Apr 2, 2025 | 5.75 | 5.80 | 5.70 | 5.71 | 5.71 | 6,875,340 |
| Apr 1, 2025 | 5.73 | 5.83 | 5.68 | 5.77 | 5.77 | 7,410,366 |
| Mar 31, 2025 | 5.79 | 5.88 | 5.67 | 5.74 | 5.74 | 10,372,400 |
| Mar 28, 2025 | 5.88 | 5.94 | 5.71 | 5.83 | 5.83 | 14,342,480 |
| Mar 27, 2025 | 5.93 | 6.01 | 5.84 | 5.89 | 5.89 | 9,849,000 |
| Mar 26, 2025 | 5.84 | 5.98 | 5.82 | 5.95 | 5.95 | 11,272,162 |
| Mar 25, 2025 | 5.80 | 5.88 | 5.72 | 5.87 | 5.87 | 9,357,400 |
| Mar 24, 2025 | 5.85 | 5.95 | 5.72 | 5.82 | 5.82 | 14,901,600 |
| Mar 21, 2025 | 5.87 | 5.90 | 5.80 | 5.85 | 5.85 | 10,027,740 |
| Mar 20, 2025 | 5.90 | 5.94 | 5.88 | 5.89 | 5.89 | 10,473,600 |
| Mar 19, 2025 | 5.94 | 5.95 | 5.88 | 5.91 | 5.91 | 9,830,896 |
| Mar 18, 2025 | 6.02 | 6.03 | 5.90 | 5.95 | 5.95 | 12,464,768 |
| Mar 17, 2025 | 6.09 | 6.15 | 5.97 | 6.01 | 6.01 | 26,113,627 |
| Mar 14, 2025 | 5.75 | 6.30 | 5.74 | 6.09 | 6.09 | 43,544,458 |
| Mar 13, 2025 | 5.80 | 5.81 | 5.64 | 5.75 | 5.75 | 11,675,900 |
| Mar 12, 2025 | 5.86 | 5.89 | 5.77 | 5.79 | 5.79 | 12,639,540 |
| Mar 11, 2025 | 5.71 | 5.86 | 5.67 | 5.86 | 5.86 | 15,089,620 |
| Mar 10, 2025 | 5.71 | 5.81 | 5.70 | 5.76 | 5.76 | 9,440,400 |
| Mar 7, 2025 | 5.71 | 5.76 | 5.66 | 5.75 | 5.75 | 11,688,120 |
| Mar 6, 2025 | 5.60 | 5.71 | 5.57 | 5.69 | 5.69 | 9,624,100 |
| Mar 5, 2025 | 5.63 | 5.66 | 5.48 | 5.62 | 5.62 | 10,495,800 |
| Mar 4, 2025 | 5.62 | 5.64 | 5.57 | 5.63 | 5.63 | 8,894,502 |
| Mar 3, 2025 | 5.67 | 5.73 | 5.61 | 5.63 | 5.63 | 10,546,947 |
| Feb 28, 2025 | 5.85 | 5.88 | 5.66 | 5.70 | 5.70 | 17,951,461 |
| Feb 27, 2025 | 5.76 | 5.93 | 5.71 | 5.93 | 5.93 | 26,672,389 |
| Feb 26, 2025 | 5.65 | 5.77 | 5.63 | 5.76 | 5.76 | 12,209,189 |
| Feb 25, 2025 | 5.65 | 5.74 | 5.60 | 5.65 | 5.65 | 10,453,647 |
| Feb 24, 2025 | 5.68 | 5.76 | 5.66 | 5.67 | 5.67 | 11,252,334 |
| Feb 21, 2025 | 5.71 | 5.78 | 5.59 | 5.72 | 5.72 | 13,716,900 |
| Feb 20, 2025 | 5.64 | 5.71 | 5.60 | 5.70 | 5.70 | 11,907,000 |
| Feb 19, 2025 | 5.58 | 5.64 | 5.52 | 5.64 | 5.64 | 12,277,849 |
| Feb 18, 2025 | 5.85 | 5.86 | 5.56 | 5.59 | 5.59 | 21,426,300 |
| Feb 17, 2025 | 5.77 | 5.93 | 5.73 | 5.88 | 5.88 | 21,274,600 |
| Feb 14, 2025 | 5.83 | 5.87 | 5.72 | 5.78 | 5.78 | 17,996,400 |
| Feb 13, 2025 | 5.87 | 5.93 | 5.81 | 5.85 | 5.85 | 26,423,113 |
| Feb 12, 2025 | 5.90 | 5.92 | 5.81 | 5.85 | 5.85 | 23,982,975 |
| Feb 11, 2025 | 6.04 | 6.10 | 5.87 | 5.89 | 5.89 | 49,308,133 |
| Feb 10, 2025 | 5.52 | 6.04 | 5.48 | 6.04 | 6.04 | 60,698,646 |
| Feb 7, 2025 | 5.42 | 5.58 | 5.40 | 5.49 | 5.49 | 14,997,464 |
| Feb 6, 2025 | 5.45 | 5.46 | 5.33 | 5.41 | 5.41 | 17,069,226 |
| Feb 5, 2025 | 5.61 | 5.72 | 5.43 | 5.45 | 5.45 | 28,384,201 |
| Jan 27, 2025 | 5.59 | 6.12 | 5.56 | 5.74 | 5.74 | 37,138,861 |
| Jan 24, 2025 | 5.53 | 5.60 | 5.45 | 5.56 | 5.56 | 7,104,270 |
| Jan 23, 2025 | 5.58 | 5.71 | 5.52 | 5.52 | 5.52 | 7,818,578 |
| Jan 22, 2025 | 5.70 | 5.70 | 5.50 | 5.53 | 5.53 | 6,461,100 |
| Jan 21, 2025 | 5.66 | 5.71 | 5.58 | 5.69 | 5.69 | 7,386,100 |
| Jan 20, 2025 | 5.64 | 5.74 | 5.55 | 5.65 | 5.65 | 8,188,000 |
| Jan 17, 2025 | 5.65 | 5.70 | 5.56 | 5.61 | 5.61 | 8,050,501 |
| Jan 16, 2025 | 5.68 | 5.74 | 5.60 | 5.69 | 5.69 | 11,199,840 |
| Jan 15, 2025 | 5.48 | 5.62 | 5.45 | 5.54 | 5.54 | 9,133,820 |
| Jan 14, 2025 | 5.23 | 5.50 | 5.23 | 5.49 | 5.49 | 10,683,901 |
| Jan 13, 2025 | 5.11 | 5.25 | 5.01 | 5.21 | 5.21 | 8,889,828 |
| Jan 10, 2025 | 5.50 | 5.51 | 5.18 | 5.18 | 5.18 | 11,640,501 |
| Jan 9, 2025 | 5.56 | 5.58 | 5.44 | 5.50 | 5.50 | 12,476,800 |
| Jan 8, 2025 | 5.36 | 5.68 | 5.34 | 5.60 | 5.60 | 18,306,343 |
| Jan 7, 2025 | 5.30 | 5.40 | 5.23 | 5.40 | 5.40 | 13,781,100 |
| Jan 6, 2025 | 5.45 | 5.45 | 5.11 | 5.30 | 5.30 | 17,820,898 |
| Jan 3, 2025 | 5.93 | 5.98 | 5.48 | 5.51 | 5.51 | 30,513,140 |
| Jan 2, 2025 | 5.72 | 6.19 | 5.70 | 5.94 | 5.94 | 34,564,794 |
| Dec 31, 2024 | 5.72 | 5.93 | 5.70 | 5.71 | 5.71 | 17,845,513 |
| Dec 30, 2024 | 5.79 | 5.83 | 5.61 | 5.76 | 5.76 | 13,186,187 |
| Dec 27, 2024 | 5.70 | 5.90 | 5.62 | 5.83 | 5.83 | 15,759,600 |
| Dec 26, 2024 | 5.58 | 5.90 | 5.58 | 5.70 | 5.70 | 13,267,200 |
| Dec 25, 2024 | 5.64 | 5.66 | 5.34 | 5.60 | 5.60 | 15,739,200 |
| Dec 24, 2024 | 5.57 | 5.67 | 5.48 | 5.65 | 5.65 | 14,917,383 |
| Dec 23, 2024 | 6.07 | 6.07 | 5.52 | 5.54 | 5.54 | 22,735,595 |
| Dec 20, 2024 | 6.00 | 6.27 | 5.98 | 6.01 | 6.01 | 20,450,092 |
| Dec 19, 2024 | 6.05 | 6.15 | 5.89 | 5.94 | 5.94 | 23,400,406 |
| Dec 18, 2024 | 6.15 | 6.24 | 5.99 | 6.09 | 6.09 | 28,458,283 |
| Dec 17, 2024 | 6.54 | 6.66 | 6.08 | 6.08 | 6.08 | 68,689,455 |
| Dec 16, 2024 | 6.33 | 6.93 | 6.33 | 6.70 | 6.70 | 85,923,674 |
| Dec 13, 2024 | 6.48 | 6.48 | 6.28 | 6.30 | 6.30 | 34,833,000 |
| Dec 12, 2024 | 6.60 | 6.75 | 6.32 | 6.65 | 6.65 | 50,299,155 |
| Dec 11, 2024 | 6.21 | 6.36 | 6.13 | 6.30 | 6.30 | 36,632,861 |
| Dec 10, 2024 | 6.09 | 6.28 | 5.94 | 6.14 | 6.14 | 33,175,200 |
| Dec 9, 2024 | 5.91 | 5.96 | 5.85 | 5.92 | 5.92 | 11,059,240 |
| Dec 6, 2024 | 5.86 | 5.96 | 5.83 | 5.94 | 5.94 | 12,375,634 |
| Dec 5, 2024 | 5.93 | 5.95 | 5.83 | 5.86 | 5.86 | 14,385,330 |
| Dec 4, 2024 | 5.91 | 6.09 | 5.81 | 5.94 | 5.94 | 18,907,803 |
| Dec 3, 2024 | 5.86 | 6.02 | 5.83 | 5.95 | 5.95 | 16,363,440 |
| Dec 2, 2024 | 5.86 | 5.97 | 5.85 | 5.88 | 5.88 | 18,371,470 |
| Nov 29, 2024 | 5.79 | 5.90 | 5.77 | 5.86 | 5.86 | 19,729,116 |
| Nov 28, 2024 | 5.66 | 5.92 | 5.64 | 5.77 | 5.77 | 27,949,658 |
| Nov 27, 2024 | 5.59 | 5.70 | 5.45 | 5.70 | 5.70 | 16,711,760 |
| Nov 26, 2024 | 5.58 | 5.68 | 5.55 | 5.60 | 5.60 | 15,982,411 |
| Nov 25, 2024 | 5.42 | 5.61 | 5.41 | 5.57 | 5.57 | 17,594,925 |
| Nov 22, 2024 | 5.50 | 5.58 | 5.37 | 5.38 | 5.38 | 14,073,202 |
| Nov 21, 2024 | 5.47 | 5.54 | 5.43 | 5.50 | 5.50 | 11,044,524 |
| Nov 20, 2024 | 5.39 | 5.48 | 5.35 | 5.46 | 5.46 | 9,756,635 |
| Nov 19, 2024 | 5.37 | 5.42 | 5.28 | 5.41 | 5.41 | 9,530,305 |
| Nov 18, 2024 | 5.38 | 5.54 | 5.33 | 5.34 | 5.34 | 17,661,870 |
| Nov 15, 2024 | 5.30 | 5.40 | 5.23 | 5.24 | 5.24 | 8,684,120 |
| Nov 14, 2024 | 5.45 | 5.45 | 5.28 | 5.30 | 5.30 | 8,208,260 |
| Nov 13, 2024 | 5.42 | 5.52 | 5.34 | 5.46 | 5.46 | 9,270,740 |
| Nov 12, 2024 | 5.47 | 5.55 | 5.38 | 5.45 | 5.45 | 13,030,551 |
| Nov 11, 2024 | 5.48 | 5.50 | 5.35 | 5.47 | 5.47 | 12,149,286 |
| Nov 8, 2024 | 5.60 | 5.62 | 5.44 | 5.51 | 5.51 | 15,802,623 |
| Nov 7, 2024 | 5.34 | 5.59 | 5.33 | 5.57 | 5.57 | 18,034,785 |
| Nov 6, 2024 | 5.38 | 5.44 | 5.29 | 5.38 | 5.38 | 15,021,420 |
| Nov 5, 2024 | 5.30 | 5.40 | 5.29 | 5.37 | 5.37 | 12,920,985 |
| Nov 4, 2024 | 5.23 | 5.31 | 5.17 | 5.31 | 5.31 | 12,748,700 |
| Nov 1, 2024 | 5.25 | 5.34 | 5.15 | 5.23 | 5.23 | 14,879,071 |
| Oct 31, 2024 | 5.26 | 5.33 | 5.23 | 5.28 | 5.28 | 10,990,864 |
| Oct 30, 2024 | 5.22 | 5.29 | 5.19 | 5.26 | 5.26 | 10,196,536 |
| Oct 29, 2024 | 5.43 | 5.43 | 5.20 | 5.22 | 5.22 | 13,204,000 |
| Oct 28, 2024 | 5.23 | 5.41 | 5.22 | 5.40 | 5.40 | 14,426,541 |
| Oct 25, 2024 | 5.10 | 5.23 | 5.07 | 5.23 | 5.23 | 12,510,141 |
| Oct 24, 2024 | 5.05 | 5.12 | 5.03 | 5.08 | 5.08 | 9,268,695 |
| Oct 23, 2024 | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | 11,047,001 |
| Oct 22, 2024 | 5.01 | 5.07 | 4.98 | 5.06 | 5.06 | 9,688,269 |
| Oct 21, 2024 | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | 12,142,798 |
| Oct 18, 2024 | 4.95 | 5.09 | 4.92 | 5.05 | 5.05 | 11,618,645 |
| Oct 17, 2024 | 5.05 | 5.09 | 4.94 | 4.96 | 4.96 | 10,485,560 |
| Oct 16, 2024 | 4.97 | 5.08 | 4.92 | 5.04 | 5.04 | 10,153,063 |
| Oct 15, 2024 | 5.15 | 5.20 | 5.00 | 5.01 | 5.01 | 17,273,659 |
| Oct 14, 2024 | 5.33 | 5.33 | 4.98 | 5.24 | 5.24 | 26,344,661 |
| Oct 11, 2024 | 5.16 | 5.50 | 5.09 | 5.37 | 5.37 | 38,183,460 |
| Oct 10, 2024 | 5.00 | 5.22 | 4.91 | 5.11 | 5.11 | 17,993,697 |
| Oct 9, 2024 | 5.37 | 5.37 | 4.93 | 4.93 | 4.93 | 21,860,843 |
| Oct 8, 2024 | 5.92 | 5.92 | 5.31 | 5.48 | 5.48 | 41,699,701 |
| Sep 30, 2024 | 5.20 | 5.44 | 5.00 | 5.38 | 5.38 | 38,093,668 |
| Sep 27, 2024 | 5.05 | 5.05 | 4.77 | 5.00 | 5.00 | 34,348,121 |
| Sep 26, 2024 | 4.69 | 4.93 | 4.66 | 4.92 | 4.92 | 28,918,600 |
| Sep 25, 2024 | 4.72 | 4.82 | 4.63 | 4.70 | 4.70 | 17,120,968 |
| Sep 24, 2024 | 4.38 | 4.53 | 4.38 | 4.52 | 4.52 | 8,001,500 |
| Sep 23, 2024 | 4.38 | 4.41 | 4.34 | 4.37 | 4.37 | 3,818,500 |
| Sep 20, 2024 | 4.42 | 4.44 | 4.37 | 4.40 | 4.40 | 3,607,300 |
| Sep 19, 2024 | 4.31 | 4.45 | 4.31 | 4.42 | 4.42 | 5,921,650 |
| Sep 18, 2024 | 4.29 | 4.32 | 4.17 | 4.31 | 4.31 | 5,947,700 |
| Sep 13, 2024 | 4.34 | 4.45 | 4.30 | 4.34 | 4.34 | 6,874,730 |
| Sep 12, 2024 | 4.33 | 4.38 | 4.31 | 4.34 | 4.34 | 3,825,200 |
| Sep 11, 2024 | 4.41 | 4.41 | 4.30 | 4.33 | 4.33 | 5,358,600 |
| Sep 10, 2024 | 4.43 | 4.48 | 4.37 | 4.42 | 4.42 | 4,908,540 |
| Sep 9, 2024 | 4.40 | 4.47 | 4.36 | 4.43 | 4.43 | 4,733,000 |
| Sep 6, 2024 | 4.39 | 4.45 | 4.37 | 4.39 | 4.39 | 4,816,701 |
| Sep 5, 2024 | 4.35 | 4.40 | 4.33 | 4.39 | 4.39 | 4,084,602 |
| Sep 4, 2024 | 4.36 | 4.38 | 4.31 | 4.34 | 4.34 | 4,464,021 |
| Sep 3, 2024 | 4.35 | 4.40 | 4.32 | 4.38 | 4.38 | 4,929,800 |
| Sep 2, 2024 | 4.31 | 4.40 | 4.31 | 4.35 | 4.35 | 6,851,260 |
| Aug 30, 2024 | 4.25 | 4.41 | 4.24 | 4.34 | 4.34 | 8,644,001 |
| Aug 29, 2024 | 4.23 | 4.28 | 4.18 | 4.27 | 4.27 | 6,171,501 |
| Aug 28, 2024 | 4.31 | 4.37 | 4.17 | 4.25 | 4.25 | 9,694,400 |
| Aug 27, 2024 | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | 5,132,800 |
| Aug 26, 2024 | 4.06 | 4.21 | 4.05 | 4.17 | 4.17 | 8,437,710 |
| Aug 23, 2024 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | 4,351,510 |
| Aug 22, 2024 | 4.11 | 4.13 | 4.07 | 4.07 | 4.07 | 2,809,680 |
| Aug 21, 2024 | 4.12 | 4.13 | 4.06 | 4.10 | 4.10 | 3,100,100 |
| Aug 20, 2024 | 4.17 | 4.17 | 4.09 | 4.10 | 4.10 | 3,383,900 |
| Aug 19, 2024 | 4.15 | 4.16 | 4.08 | 4.14 | 4.14 | 3,195,200 |
| Aug 16, 2024 | 4.17 | 4.19 | 4.11 | 4.12 | 4.12 | 3,772,742 |
| Aug 15, 2024 | 4.13 | 4.20 | 4.12 | 4.16 | 4.16 | 4,102,100 |
| Aug 14, 2024 | 4.21 | 4.21 | 4.15 | 4.16 | 4.16 | 2,281,800 |
| Aug 13, 2024 | 4.17 | 4.21 | 4.14 | 4.19 | 4.19 | 2,950,341 |
| Aug 12, 2024 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | 4,323,001 |
| Aug 9, 2024 | 0.12 Dividend | |||||
| Aug 9, 2024 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | 5,457,332 |
| Aug 8, 2024 | 4.30 | 4.41 | 4.30 | 4.38 | 4.26 | 6,425,732 |
| Aug 7, 2024 | 4.36 | 4.41 | 4.30 | 4.33 | 4.21 | 5,278,800 |
| Aug 6, 2024 | 4.29 | 4.37 | 4.29 | 4.37 | 4.25 | 6,422,000 |
| Aug 5, 2024 | 4.26 | 4.37 | 4.26 | 4.27 | 4.15 | 6,005,700 |
| Aug 2, 2024 | 4.27 | 4.31 | 4.25 | 4.27 | 4.15 | 3,392,900 |
| Aug 1, 2024 | 4.29 | 4.32 | 4.27 | 4.29 | 4.17 | 3,839,000 |
| Jul 31, 2024 | 4.24 | 4.37 | 4.24 | 4.30 | 4.18 | 6,252,520 |
| Jul 30, 2024 | 4.17 | 4.25 | 4.16 | 4.24 | 4.12 | 4,472,401 |
| Jul 29, 2024 | 4.14 | 4.20 | 4.12 | 4.18 | 4.07 | 3,277,631 |
| Jul 26, 2024 | 4.09 | 4.16 | 4.08 | 4.16 | 4.05 | 3,375,152 |
| Jul 25, 2024 | 4.03 | 4.12 | 4.01 | 4.10 | 3.99 | 4,852,200 |
| Jul 24, 2024 | 4.05 | 4.09 | 4.02 | 4.04 | 3.93 | 4,052,351 |
| Jul 23, 2024 | 4.06 | 4.14 | 4.05 | 4.06 | 3.95 | 4,992,330 |
| Jul 22, 2024 | 4.07 | 4.09 | 4.03 | 4.07 | 3.96 | 3,556,149 |
| Jul 19, 2024 | 4.08 | 4.11 | 4.05 | 4.09 | 3.98 | 3,363,400 |
| Jul 18, 2024 | 4.09 | 4.11 | 4.02 | 4.11 | 4.00 | 4,623,030 |
| Jul 17, 2024 | 4.11 | 4.15 | 4.07 | 4.11 | 4.00 | 3,406,249 |
| Jul 16, 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 3.99 | 3,865,600 |
| Jul 15, 2024 | 4.16 | 4.17 | 4.07 | 4.10 | 3.99 | 4,455,449 |
| Jul 12, 2024 | 4.18 | 4.24 | 4.16 | 4.17 | 4.06 | 5,103,649 |
| Jul 11, 2024 | 4.12 | 4.20 | 4.11 | 4.19 | 4.08 | 6,985,301 |
| Jul 10, 2024 | 4.09 | 4.13 | 4.04 | 4.05 | 3.94 | 4,470,049 |
| Jul 9, 2024 | 4.07 | 4.14 | 3.98 | 4.12 | 4.01 | 5,884,700 |
| Jul 8, 2024 | 4.18 | 4.18 | 4.06 | 4.08 | 3.97 | 4,802,940 |
| Jul 5, 2024 | 4.15 | 4.21 | 4.08 | 4.18 | 4.07 | 5,103,951 |
| Jul 4, 2024 | 4.29 | 4.32 | 4.13 | 4.14 | 4.03 | 9,697,799 |
| Jul 3, 2024 | 4.25 | 4.47 | 4.23 | 4.31 | 4.19 | 13,655,051 |
| Jul 2, 2024 | 4.16 | 4.27 | 4.14 | 4.23 | 4.11 | 5,850,900 |
| Jul 1, 2024 | 4.08 | 4.16 | 4.06 | 4.16 | 4.05 | 4,431,600 |
| Jun 28, 2024 | 4.10 | 4.15 | 4.06 | 4.09 | 3.98 | 3,930,800 |
| Jun 27, 2024 | 4.11 | 4.16 | 4.08 | 4.09 | 3.98 | 3,816,500 |
| Jun 26, 2024 | 4.04 | 4.15 | 4.01 | 4.13 | 4.02 | 4,391,149 |
| Jun 25, 2024 | 3.96 | 4.07 | 3.96 | 4.04 | 3.93 | 5,526,301 |
| Jun 24, 2024 | 4.04 | 4.07 | 3.92 | 3.98 | 3.87 | 6,071,600 |
| Jun 21, 2024 | 4.03 | 4.10 | 4.02 | 4.07 | 3.96 | 3,651,400 |
| Jun 20, 2024 | 4.13 | 4.15 | 4.04 | 4.06 | 3.95 | 4,112,100 |
| Jun 19, 2024 | 4.13 | 4.17 | 4.11 | 4.13 | 4.02 | 3,512,800 |
| Jun 18, 2024 | 4.11 | 4.15 | 4.08 | 4.13 | 4.02 | 4,010,100 |
| Jun 17, 2024 | 4.18 | 4.19 | 4.09 | 4.10 | 3.99 | 4,524,200 |
| Jun 14, 2024 | 4.14 | 4.21 | 4.10 | 4.18 | 4.07 | 4,745,200 |
| Jun 13, 2024 | 4.29 | 4.30 | 4.15 | 4.16 | 4.05 | 6,601,300 |
| Jun 12, 2024 | 4.22 | 4.30 | 4.19 | 4.28 | 4.16 | 5,029,652 |
| Jun 11, 2024 | 4.30 | 4.30 | 4.16 | 4.19 | 4.08 | 5,977,000 |
| Jun 7, 2024 | 4.11 | 4.30 | 4.09 | 4.28 | 4.16 | 9,011,901 |
| Jun 6, 2024 | 4.27 | 4.29 | 3.99 | 4.06 | 3.95 | 9,697,623 |
| Jun 5, 2024 | 4.36 | 4.37 | 4.24 | 4.25 | 4.13 | 5,759,372 |
| Jun 4, 2024 | 4.37 | 4.39 | 4.30 | 4.37 | 4.25 | 5,845,600 |
| Jun 3, 2024 | 4.51 | 4.52 | 4.36 | 4.40 | 4.28 | 6,582,800 |
| May 31, 2024 | 4.53 | 4.56 | 4.51 | 4.52 | 4.40 | 4,241,100 |
| May 30, 2024 | 4.55 | 4.61 | 4.51 | 4.53 | 4.41 | 4,967,956 |
| May 29, 2024 | 4.56 | 4.65 | 4.54 | 4.58 | 4.45 | 4,567,800 |
| May 28, 2024 | 4.67 | 4.68 | 4.57 | 4.59 | 4.46 | 5,549,532 |
| May 27, 2024 | 4.67 | 4.74 | 4.61 | 4.69 | 4.56 | 4,865,505 |
| May 24, 2024 | 4.65 | 4.74 | 4.63 | 4.70 | 4.57 | 5,799,100 |
| May 23, 2024 | 4.79 | 4.80 | 4.64 | 4.67 | 4.54 | 6,014,200 |
| May 22, 2024 | 4.77 | 4.87 | 4.77 | 4.82 | 4.69 | 5,773,500 |
| May 21, 2024 | 4.85 | 4.85 | 4.78 | 4.80 | 4.67 | 4,753,001 |
| May 20, 2024 | 4.87 | 4.90 | 4.82 | 4.85 | 4.72 | 6,896,500 |
| May 17, 2024 | 4.87 | 4.87 | 4.78 | 4.85 | 4.72 | 5,384,700 |
| May 16, 2024 | 4.76 | 4.87 | 4.76 | 4.85 | 4.72 | 7,287,200 |
| May 15, 2024 | 4.77 | 4.81 | 4.71 | 4.75 | 4.62 | 5,556,500 |
| May 14, 2024 | 4.70 | 4.78 | 4.69 | 4.77 | 4.64 | 6,034,100 |
| May 13, 2024 | 4.74 | 4.74 | 4.66 | 4.70 | 4.57 | 6,690,000 |
| May 10, 2024 | 4.78 | 4.81 | 4.74 | 4.76 | 4.63 | 4,613,261 |
| May 9, 2024 | 4.74 | 4.81 | 4.74 | 4.78 | 4.65 | 4,250,461 |
| May 8, 2024 | 4.77 | 4.79 | 4.73 | 4.73 | 4.60 | 5,160,341 |
| May 7, 2024 | 4.79 | 4.82 | 4.72 | 4.78 | 4.65 | 7,096,563 |
| May 6, 2024 | 4.74 | 4.80 | 4.71 | 4.80 | 4.67 | 7,667,385 |
| Apr 30, 2024 | 4.68 | 4.70 | 4.62 | 4.68 | 4.55 | 7,773,059 |