5.17
-0.08
(-1.52%)
At close: 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 16, 2025 | 5.25 | 5.29 | 5.06 | 5.17 | 5.17 | 5,368,500 |
| Apr 15, 2025 | 5.25 | 5.30 | 5.19 | 5.25 | 5.25 | 4,054,202 |
| Apr 14, 2025 | 5.11 | 5.30 | 5.10 | 5.24 | 5.24 | 7,994,600 |
| Apr 11, 2025 | 5.03 | 5.12 | 5.02 | 5.06 | 5.06 | 5,171,900 |
| Apr 10, 2025 | 4.98 | 5.17 | 4.98 | 5.07 | 5.07 | 9,084,330 |
| Apr 9, 2025 | 4.71 | 5.02 | 4.45 | 4.95 | 4.95 | 11,251,100 |
| Apr 8, 2025 | 4.90 | 4.97 | 4.67 | 4.76 | 4.76 | 13,251,300 |
| Apr 7, 2025 | 5.35 | 5.35 | 4.97 | 4.97 | 4.97 | 7,453,300 |
| Apr 3, 2025 | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | 7,942,100 |
| Apr 2, 2025 | 5.49 | 5.52 | 5.41 | 5.44 | 5.44 | 4,099,800 |
| Apr 1, 2025 | 5.35 | 5.58 | 5.33 | 5.49 | 5.49 | 8,482,100 |
| Mar 31, 2025 | 5.42 | 5.42 | 5.25 | 5.33 | 5.33 | 6,687,500 |
| Mar 28, 2025 | 5.60 | 5.63 | 5.38 | 5.43 | 5.43 | 7,406,901 |
| Mar 27, 2025 | 5.69 | 5.69 | 5.54 | 5.59 | 5.59 | 6,326,800 |
| Mar 26, 2025 | 5.54 | 5.67 | 5.49 | 5.64 | 5.64 | 7,634,700 |
| Mar 25, 2025 | 5.46 | 5.55 | 5.39 | 5.52 | 5.52 | 7,353,400 |
| Mar 24, 2025 | 5.69 | 5.74 | 5.35 | 5.46 | 5.46 | 9,848,265 |
| Mar 21, 2025 | 5.71 | 5.79 | 5.68 | 5.73 | 5.73 | 6,863,213 |
| Mar 20, 2025 | 5.76 | 5.78 | 5.70 | 5.74 | 5.74 | 4,851,201 |
| Mar 19, 2025 | 5.77 | 5.80 | 5.72 | 5.76 | 5.76 | 3,974,701 |
| Mar 18, 2025 | 5.80 | 5.80 | 5.71 | 5.78 | 5.78 | 4,792,400 |
| Mar 17, 2025 | 5.68 | 5.80 | 5.63 | 5.78 | 5.78 | 10,064,690 |
| Mar 14, 2025 | 5.59 | 5.65 | 5.54 | 5.64 | 5.64 | 7,139,500 |
| Mar 13, 2025 | 5.63 | 5.63 | 5.48 | 5.59 | 5.59 | 5,933,034 |
| Mar 12, 2025 | 5.60 | 5.63 | 5.56 | 5.58 | 5.58 | 5,308,312 |
| Mar 11, 2025 | 5.48 | 5.57 | 5.45 | 5.57 | 5.57 | 6,895,700 |
| Mar 10, 2025 | 5.45 | 5.55 | 5.44 | 5.50 | 5.50 | 4,444,100 |
| Mar 7, 2025 | 5.49 | 5.53 | 5.42 | 5.45 | 5.45 | 4,454,400 |
| Mar 6, 2025 | 5.44 | 5.54 | 5.41 | 5.50 | 5.50 | 5,886,900 |
| Mar 5, 2025 | 5.51 | 5.53 | 5.36 | 5.45 | 5.45 | 6,094,651 |
| Mar 4, 2025 | 5.44 | 5.52 | 5.42 | 5.51 | 5.51 | 3,914,800 |
| Mar 3, 2025 | 5.43 | 5.57 | 5.43 | 5.48 | 5.48 | 6,594,162 |
| Feb 28, 2025 | 5.50 | 5.60 | 5.42 | 5.42 | 5.42 | 7,772,001 |
| Feb 27, 2025 | 5.51 | 5.55 | 5.41 | 5.53 | 5.53 | 5,606,801 |
| Feb 26, 2025 | 5.45 | 5.53 | 5.43 | 5.50 | 5.50 | 4,436,676 |
| Feb 25, 2025 | 5.46 | 5.48 | 5.41 | 5.42 | 5.42 | 4,131,801 |
| Feb 24, 2025 | 5.44 | 5.54 | 5.41 | 5.48 | 5.48 | 5,822,940 |
| Feb 21, 2025 | 5.49 | 5.53 | 5.39 | 5.42 | 5.42 | 5,616,541 |
| Feb 20, 2025 | 5.46 | 5.52 | 5.43 | 5.51 | 5.51 | 4,332,200 |
| Feb 19, 2025 | 5.42 | 5.47 | 5.38 | 5.45 | 5.45 | 4,085,601 |
| Feb 18, 2025 | 5.56 | 5.61 | 5.38 | 5.40 | 5.40 | 5,355,019 |
| Feb 17, 2025 | 5.46 | 5.58 | 5.43 | 5.56 | 5.56 | 5,478,502 |
| Feb 14, 2025 | 5.51 | 5.55 | 5.44 | 5.46 | 5.46 | 3,407,165 |
| Feb 13, 2025 | 5.61 | 5.62 | 5.52 | 5.52 | 5.52 | 3,874,501 |
| Feb 12, 2025 | 5.60 | 5.60 | 5.54 | 5.60 | 5.60 | 3,697,301 |
| Feb 11, 2025 | 5.61 | 5.63 | 5.53 | 5.57 | 5.57 | 3,910,835 |
| Feb 10, 2025 | 5.53 | 5.61 | 5.52 | 5.60 | 5.60 | 5,340,378 |
| Feb 7, 2025 | 5.49 | 5.56 | 5.44 | 5.51 | 5.51 | 5,799,000 |
| Feb 6, 2025 | 5.46 | 5.49 | 5.35 | 5.49 | 5.49 | 4,693,600 |
| Feb 5, 2025 | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | 4,105,150 |
| Jan 27, 2025 | 5.40 | 5.54 | 5.40 | 5.43 | 5.43 | 5,169,750 |
| Jan 24, 2025 | 5.43 | 5.44 | 5.32 | 5.39 | 5.39 | 5,514,450 |
| Jan 23, 2025 | 5.44 | 5.49 | 5.40 | 5.40 | 5.40 | 4,633,538 |
| Jan 22, 2025 | 5.44 | 5.48 | 5.36 | 5.38 | 5.38 | 3,521,550 |
| Jan 21, 2025 | 5.50 | 5.61 | 5.39 | 5.46 | 5.46 | 7,219,593 |
| Jan 20, 2025 | 5.34 | 5.51 | 5.25 | 5.46 | 5.46 | 6,349,800 |
| Jan 17, 2025 | 5.32 | 5.35 | 5.23 | 5.31 | 5.31 | 3,410,300 |
| Jan 16, 2025 | 5.34 | 5.36 | 5.25 | 5.33 | 5.33 | 4,742,957 |
| Jan 15, 2025 | 5.31 | 5.35 | 5.26 | 5.29 | 5.29 | 4,010,100 |
| Jan 14, 2025 | 5.13 | 5.30 | 5.09 | 5.29 | 5.29 | 7,060,850 |
| Jan 13, 2025 | 4.97 | 5.10 | 4.92 | 5.08 | 5.08 | 4,493,901 |
| Jan 10, 2025 | 5.15 | 5.18 | 5.01 | 5.01 | 5.01 | 4,318,700 |
| Jan 9, 2025 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | 4,132,200 |
| Jan 8, 2025 | 5.20 | 5.26 | 5.01 | 5.18 | 5.18 | 5,744,300 |
| Jan 7, 2025 | 5.08 | 5.20 | 5.06 | 5.20 | 5.20 | 4,971,101 |
| Jan 6, 2025 | 5.06 | 5.13 | 4.84 | 5.08 | 5.08 | 6,042,220 |
| Jan 3, 2025 | 5.39 | 5.39 | 5.03 | 5.06 | 5.06 | 8,140,500 |
| Jan 2, 2025 | 5.35 | 5.60 | 5.26 | 5.31 | 5.31 | 10,690,401 |
| Dec 31, 2024 | 5.49 | 5.80 | 5.43 | 5.45 | 5.45 | 13,400,300 |
| Dec 30, 2024 | 5.63 | 5.63 | 5.36 | 5.41 | 5.41 | 8,920,616 |
| Dec 27, 2024 | 5.43 | 5.66 | 5.43 | 5.63 | 5.63 | 6,995,801 |
| Dec 26, 2024 | 5.44 | 5.53 | 5.36 | 5.43 | 5.43 | 4,801,600 |
| Dec 25, 2024 | 5.54 | 5.56 | 5.32 | 5.40 | 5.40 | 7,320,200 |
| Dec 24, 2024 | 5.54 | 5.59 | 5.45 | 5.56 | 5.56 | 5,776,201 |
| Dec 23, 2024 | 5.85 | 5.86 | 5.45 | 5.49 | 5.49 | 10,233,353 |
| Dec 20, 2024 | 5.78 | 5.93 | 5.76 | 5.86 | 5.86 | 5,839,201 |
| Dec 19, 2024 | 5.78 | 5.85 | 5.66 | 5.79 | 5.79 | 7,637,500 |
| Dec 18, 2024 | 5.84 | 5.93 | 5.67 | 5.84 | 5.84 | 9,532,883 |
| Dec 17, 2024 | 6.25 | 6.30 | 5.81 | 5.84 | 5.84 | 14,741,119 |
| Dec 16, 2024 | 6.18 | 6.40 | 6.16 | 6.26 | 6.26 | 13,634,300 |
| Dec 13, 2024 | 6.33 | 6.39 | 6.10 | 6.12 | 6.12 | 14,356,200 |
| Dec 12, 2024 | 6.11 | 6.40 | 6.07 | 6.34 | 6.34 | 27,382,600 |
| Dec 11, 2024 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 8,712,336 |
| Dec 10, 2024 | 6.19 | 6.23 | 6.01 | 6.01 | 6.01 | 11,131,000 |
| Dec 9, 2024 | 6.08 | 6.18 | 6.00 | 6.06 | 6.06 | 10,092,700 |
| Dec 6, 2024 | 6.05 | 6.10 | 6.02 | 6.08 | 6.08 | 8,825,694 |
| Dec 5, 2024 | 6.11 | 6.12 | 6.01 | 6.06 | 6.06 | 8,245,974 |
| Dec 4, 2024 | 6.07 | 6.20 | 6.01 | 6.09 | 6.09 | 15,218,100 |
| Dec 3, 2024 | 6.02 | 6.11 | 5.93 | 6.11 | 6.11 | 16,818,900 |
| Dec 2, 2024 | 5.98 | 6.03 | 5.94 | 6.01 | 6.01 | 12,090,500 |
| Nov 29, 2024 | 6.02 | 6.06 | 5.83 | 5.96 | 5.96 | 17,048,400 |
| Nov 28, 2024 | 5.97 | 6.23 | 5.91 | 6.05 | 6.05 | 18,086,768 |
| Nov 27, 2024 | 5.87 | 6.10 | 5.81 | 6.00 | 6.00 | 16,036,744 |
| Nov 26, 2024 | 6.27 | 6.30 | 5.92 | 5.97 | 5.97 | 31,599,194 |
| Nov 25, 2024 | 5.99 | 6.52 | 5.91 | 6.49 | 6.49 | 38,201,686 |
| Nov 22, 2024 | 5.83 | 6.16 | 5.83 | 5.98 | 5.98 | 24,959,100 |
| Nov 21, 2024 | 5.88 | 6.00 | 5.81 | 5.88 | 5.88 | 7,509,330 |
| Nov 20, 2024 | 5.70 | 5.90 | 5.69 | 5.90 | 5.90 | 10,526,250 |
| Nov 19, 2024 | 5.59 | 5.75 | 5.48 | 5.73 | 5.73 | 9,048,797 |
| Nov 18, 2024 | 5.66 | 5.80 | 5.54 | 5.59 | 5.59 | 8,780,300 |
| Nov 15, 2024 | 5.73 | 5.87 | 5.65 | 5.65 | 5.65 | 8,253,900 |
| Nov 14, 2024 | 5.89 | 5.98 | 5.77 | 5.79 | 5.79 | 9,968,801 |
| Nov 13, 2024 | 5.95 | 6.02 | 5.80 | 5.89 | 5.89 | 10,433,600 |
| Nov 12, 2024 | 6.02 | 6.21 | 5.92 | 6.03 | 6.03 | 19,256,202 |
| Nov 11, 2024 | 5.80 | 6.02 | 5.77 | 6.00 | 6.00 | 14,598,947 |
| Nov 8, 2024 | 5.91 | 5.95 | 5.77 | 5.80 | 5.80 | 10,289,500 |
| Nov 7, 2024 | 5.64 | 5.97 | 5.61 | 5.89 | 5.89 | 14,990,353 |
| Nov 6, 2024 | 5.68 | 5.71 | 5.60 | 5.66 | 5.66 | 9,732,944 |
| Nov 5, 2024 | 5.60 | 5.69 | 5.59 | 5.68 | 5.68 | 11,294,232 |
| Nov 4, 2024 | 5.55 | 5.62 | 5.48 | 5.61 | 5.61 | 7,357,453 |
| Nov 1, 2024 | 5.65 | 5.74 | 5.48 | 5.53 | 5.53 | 13,315,700 |
| Oct 31, 2024 | 5.70 | 5.79 | 5.65 | 5.67 | 5.67 | 13,802,253 |
| Oct 30, 2024 | 5.78 | 5.97 | 5.68 | 5.76 | 5.76 | 22,152,033 |
| Oct 29, 2024 | 5.71 | 6.16 | 5.59 | 5.92 | 5.92 | 35,271,153 |
| Oct 28, 2024 | 5.52 | 5.72 | 5.52 | 5.71 | 5.71 | 11,478,701 |
| Oct 25, 2024 | 5.48 | 5.56 | 5.48 | 5.55 | 5.55 | 8,938,500 |
| Oct 24, 2024 | 5.42 | 5.51 | 5.41 | 5.49 | 5.49 | 8,389,800 |
| Oct 23, 2024 | 5.37 | 5.48 | 5.37 | 5.45 | 5.45 | 9,179,201 |
| Oct 22, 2024 | 5.34 | 5.39 | 5.31 | 5.39 | 5.39 | 9,386,300 |
| Oct 21, 2024 | 5.36 | 5.41 | 5.29 | 5.35 | 5.35 | 10,962,901 |
| Oct 18, 2024 | 5.29 | 5.41 | 5.25 | 5.38 | 5.38 | 11,678,328 |
| Oct 17, 2024 | 5.48 | 5.52 | 5.28 | 5.29 | 5.29 | 14,297,900 |
| Oct 16, 2024 | 5.20 | 5.55 | 5.18 | 5.51 | 5.51 | 16,621,321 |
| Oct 15, 2024 | 5.34 | 5.37 | 5.23 | 5.23 | 5.23 | 8,135,500 |
| Oct 14, 2024 | 5.25 | 5.40 | 5.24 | 5.36 | 5.36 | 7,161,420 |
| Oct 11, 2024 | 5.35 | 5.44 | 5.18 | 5.25 | 5.25 | 9,128,502 |
| Oct 10, 2024 | 5.29 | 5.55 | 5.22 | 5.40 | 5.40 | 13,635,901 |
| Oct 9, 2024 | 5.54 | 5.54 | 5.18 | 5.20 | 5.20 | 13,227,500 |
| Oct 8, 2024 | 5.97 | 5.97 | 5.40 | 5.70 | 5.70 | 21,700,300 |
| Sep 30, 2024 | 5.12 | 5.45 | 5.01 | 5.43 | 5.43 | 19,161,985 |
| Sep 27, 2024 | 4.86 | 5.03 | 4.79 | 4.97 | 4.97 | 11,164,474 |
| Sep 26, 2024 | 4.76 | 4.83 | 4.72 | 4.82 | 4.82 | 5,945,500 |
| Sep 25, 2024 | 4.74 | 4.83 | 4.70 | 4.77 | 4.77 | 6,880,000 |
| Sep 24, 2024 | 4.58 | 4.71 | 4.55 | 4.71 | 4.71 | 6,638,110 |
| Sep 23, 2024 | 4.53 | 4.57 | 4.49 | 4.56 | 4.56 | 2,622,000 |
| Sep 20, 2024 | 4.56 | 4.58 | 4.50 | 4.52 | 4.52 | 3,031,300 |
| Sep 19, 2024 | 4.38 | 4.57 | 4.38 | 4.56 | 4.56 | 6,846,644 |
| Sep 18, 2024 | 4.49 | 4.50 | 4.30 | 4.36 | 4.36 | 5,575,243 |
| Sep 13, 2024 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | 3,496,400 |
| Sep 12, 2024 | 4.55 | 4.61 | 4.52 | 4.56 | 4.56 | 3,308,000 |
| Sep 11, 2024 | 4.63 | 4.63 | 4.52 | 4.54 | 4.54 | 3,337,300 |
| Sep 10, 2024 | 4.57 | 4.63 | 4.53 | 4.63 | 4.63 | 3,529,500 |
| Sep 9, 2024 | 4.51 | 4.59 | 4.46 | 4.58 | 4.58 | 3,206,360 |
| Sep 6, 2024 | 4.64 | 4.64 | 4.54 | 4.55 | 4.55 | 3,704,000 |
| Sep 5, 2024 | 4.58 | 4.63 | 4.54 | 4.62 | 4.62 | 4,350,900 |
| Sep 4, 2024 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | 4,210,300 |
| Sep 3, 2024 | 4.61 | 4.64 | 4.53 | 4.61 | 4.61 | 5,224,617 |
| Sep 2, 2024 | 4.55 | 4.69 | 4.54 | 4.59 | 4.59 | 8,959,506 |
| Aug 30, 2024 | 4.47 | 4.60 | 4.45 | 4.54 | 4.54 | 7,394,575 |
| Aug 29, 2024 | 4.48 | 4.50 | 4.40 | 4.48 | 4.48 | 7,992,283 |
| Aug 28, 2024 | 4.44 | 4.60 | 4.44 | 4.53 | 4.53 | 8,103,213 |
| Aug 27, 2024 | 4.56 | 4.66 | 4.47 | 4.47 | 4.47 | 9,771,079 |
| Aug 26, 2024 | 4.64 | 4.75 | 4.51 | 4.62 | 4.62 | 13,885,950 |
| Aug 23, 2024 | 4.45 | 4.86 | 4.37 | 4.54 | 4.54 | 15,473,813 |
| Aug 22, 2024 | 4.48 | 4.50 | 4.42 | 4.43 | 4.43 | 2,878,800 |
| Aug 21, 2024 | 4.48 | 4.53 | 4.45 | 4.48 | 4.48 | 2,623,104 |
| Aug 20, 2024 | 4.59 | 4.61 | 4.47 | 4.49 | 4.49 | 3,962,700 |
| Aug 19, 2024 | 4.62 | 4.64 | 4.57 | 4.60 | 4.60 | 3,126,400 |
| Aug 16, 2024 | 4.73 | 4.74 | 4.60 | 4.61 | 4.61 | 3,994,202 |
| Aug 15, 2024 | 4.70 | 4.74 | 4.65 | 4.70 | 4.70 | 3,390,900 |
| Aug 14, 2024 | 4.75 | 4.77 | 4.70 | 4.70 | 4.70 | 2,806,800 |
| Aug 13, 2024 | 4.68 | 4.78 | 4.60 | 4.78 | 4.78 | 5,354,600 |
| Aug 12, 2024 | 4.68 | 4.71 | 4.64 | 4.67 | 4.67 | 3,762,900 |
| Aug 9, 2024 | 4.72 | 4.74 | 4.65 | 4.65 | 4.65 | 3,673,400 |
| Aug 8, 2024 | 4.69 | 4.73 | 4.64 | 4.72 | 4.72 | 3,339,700 |
| Aug 7, 2024 | 4.63 | 4.70 | 4.62 | 4.68 | 4.68 | 3,070,715 |
| Aug 6, 2024 | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | 3,926,900 |
| Aug 5, 2024 | 4.62 | 4.68 | 4.52 | 4.52 | 4.52 | 4,267,000 |
| Aug 2, 2024 | 4.69 | 4.73 | 4.63 | 4.65 | 4.65 | 4,147,900 |
| Aug 1, 2024 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | 4,268,753 |
| Jul 31, 2024 | 4.66 | 4.74 | 4.61 | 4.72 | 4.72 | 5,313,200 |
| Jul 30, 2024 | 4.62 | 4.67 | 4.56 | 4.62 | 4.62 | 3,504,600 |
| Jul 29, 2024 | 4.63 | 4.65 | 4.54 | 4.59 | 4.59 | 3,815,100 |
| Jul 26, 2024 | 4.50 | 4.60 | 4.50 | 4.57 | 4.57 | 3,934,500 |
| Jul 25, 2024 | 4.50 | 4.57 | 4.36 | 4.49 | 4.49 | 5,286,400 |
| Jul 24, 2024 | 4.48 | 4.55 | 4.43 | 4.46 | 4.46 | 3,817,700 |
| Jul 23, 2024 | 4.53 | 4.63 | 4.48 | 4.49 | 4.49 | 3,833,110 |
| Jul 22, 2024 | 4.46 | 4.55 | 4.44 | 4.53 | 4.53 | 2,985,100 |
| Jul 19, 2024 | 4.46 | 4.50 | 4.40 | 4.47 | 4.47 | 2,727,000 |
| Jul 18, 2024 | 4.51 | 4.51 | 4.37 | 4.48 | 4.48 | 4,232,701 |
| Jul 17, 2024 | 4.58 | 4.60 | 4.48 | 4.50 | 4.50 | 3,800,800 |
| Jul 16, 2024 | 4.61 | 4.63 | 4.53 | 4.58 | 4.58 | 3,359,700 |
| Jul 15, 2024 | 4.72 | 4.78 | 4.56 | 4.60 | 4.60 | 4,303,000 |
| Jul 12, 2024 | 4.77 | 4.86 | 4.71 | 4.76 | 4.76 | 3,642,600 |
| Jul 11, 2024 | 4.59 | 4.78 | 4.59 | 4.76 | 4.76 | 6,179,401 |
| Jul 10, 2024 | 4.65 | 4.65 | 4.52 | 4.54 | 4.54 | 3,266,000 |
| Jul 9, 2024 | 4.58 | 4.66 | 4.47 | 4.65 | 4.65 | 3,818,300 |
| Jul 8, 2024 | 4.71 | 4.73 | 4.56 | 4.59 | 4.59 | 3,006,300 |
| Jul 5, 2024 | 4.66 | 4.73 | 4.57 | 4.71 | 4.71 | 2,946,100 |
| Jul 4, 2024 | 4.85 | 4.86 | 4.63 | 4.65 | 4.65 | 4,073,500 |
| Jul 3, 2024 | 4.86 | 4.95 | 4.82 | 4.83 | 4.83 | 3,611,600 |
| Jul 2, 2024 | 4.78 | 4.87 | 4.72 | 4.86 | 4.86 | 4,287,200 |
| Jul 1, 2024 | 4.67 | 4.78 | 4.63 | 4.75 | 4.75 | 4,092,900 |
| Jun 28, 2024 | 4.62 | 4.74 | 4.60 | 4.66 | 4.66 | 3,910,900 |
| Jun 27, 2024 | 4.66 | 4.74 | 4.58 | 4.60 | 4.60 | 3,753,300 |
| Jun 26, 2024 | 4.56 | 4.67 | 4.45 | 4.67 | 4.67 | 3,497,400 |
| Jun 25, 2024 | 4.48 | 4.61 | 4.45 | 4.54 | 4.54 | 4,203,600 |
| Jun 24, 2024 | 4.63 | 4.65 | 4.40 | 4.45 | 4.45 | 5,325,001 |
| Jun 21, 2024 | 4.63 | 4.69 | 4.51 | 4.66 | 4.66 | 3,985,953 |
| Jun 20, 2024 | 4.78 | 4.80 | 4.58 | 4.59 | 4.59 | 5,377,800 |
| Jun 19, 2024 | 4.83 | 4.89 | 4.78 | 4.78 | 4.78 | 2,894,500 |
| Jun 18, 2024 | 4.80 | 4.84 | 4.75 | 4.83 | 4.83 | 3,708,266 |
| Jun 17, 2024 | 4.88 | 4.90 | 4.76 | 4.78 | 4.78 | 3,340,200 |
| Jun 14, 2024 | 4.91 | 4.92 | 4.80 | 4.90 | 4.90 | 4,568,800 |
| Jun 13, 2024 | 5.03 | 5.03 | 4.86 | 4.90 | 4.90 | 4,056,800 |
| Jun 12, 2024 | 4.87 | 5.00 | 4.84 | 4.98 | 4.98 | 4,170,300 |
| Jun 11, 2024 | 5.00 | 5.00 | 4.77 | 4.88 | 4.88 | 5,630,800 |
| Jun 7, 2024 | 4.66 | 4.97 | 4.66 | 4.94 | 4.94 | 8,919,400 |
| Jun 6, 2024 | 4.95 | 4.98 | 4.57 | 4.63 | 4.63 | 8,166,800 |
| Jun 5, 2024 | 5.08 | 5.08 | 4.89 | 4.93 | 4.93 | 4,564,300 |
| Jun 4, 2024 | 5.20 | 5.20 | 5.00 | 5.09 | 5.09 | 5,647,901 |
| Jun 3, 2024 | 5.36 | 5.41 | 5.15 | 5.20 | 5.20 | 5,873,601 |
| May 31, 2024 | 5.45 | 5.45 | 5.35 | 5.36 | 5.36 | 4,344,700 |
| May 30, 2024 | 5.50 | 5.58 | 5.40 | 5.42 | 5.42 | 5,547,900 |
| May 29, 2024 | 5.52 | 5.62 | 5.40 | 5.56 | 5.56 | 6,218,601 |
| May 28, 2024 | 5.47 | 5.58 | 5.43 | 5.52 | 5.52 | 6,028,301 |
| May 27, 2024 | 5.42 | 5.49 | 5.35 | 5.47 | 5.47 | 4,454,110 |
| May 24, 2024 | 5.36 | 5.52 | 5.35 | 5.42 | 5.42 | 5,764,251 |
| May 23, 2024 | 5.49 | 5.52 | 5.36 | 5.37 | 5.37 | 4,783,001 |
| May 22, 2024 | 5.47 | 5.55 | 5.44 | 5.49 | 5.49 | 5,298,300 |
| May 21, 2024 | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | 4,962,100 |
| May 20, 2024 | 5.54 | 5.62 | 5.52 | 5.59 | 5.59 | 5,476,151 |
| May 17, 2024 | 5.50 | 5.58 | 5.48 | 5.54 | 5.54 | 4,705,000 |
| May 16, 2024 | 5.49 | 5.61 | 5.48 | 5.50 | 5.50 | 5,814,010 |
| May 15, 2024 | 5.68 | 5.70 | 5.49 | 5.50 | 5.50 | 8,222,400 |
| May 14, 2024 | 5.62 | 5.74 | 5.47 | 5.69 | 5.69 | 12,957,200 |
| May 13, 2024 | 5.55 | 5.82 | 5.45 | 5.67 | 5.67 | 17,617,900 |
| May 10, 2024 | 5.54 | 5.60 | 5.45 | 5.57 | 5.57 | 6,538,151 |
| May 9, 2024 | 5.47 | 5.58 | 5.46 | 5.54 | 5.54 | 5,233,820 |
| May 8, 2024 | 5.46 | 5.60 | 5.46 | 5.50 | 5.50 | 6,017,800 |
| May 7, 2024 | 5.47 | 5.52 | 5.42 | 5.52 | 5.52 | 6,640,540 |
| May 6, 2024 | 5.60 | 5.60 | 5.42 | 5.49 | 5.49 | 9,009,300 |
| Apr 30, 2024 | 5.33 | 5.45 | 5.30 | 5.39 | 5.39 | 7,887,901 |
| Apr 29, 2024 | 5.06 | 5.42 | 5.06 | 5.40 | 5.40 | 12,785,300 |
| Apr 26, 2024 | 5.02 | 5.09 | 4.97 | 5.04 | 5.04 | 6,694,700 |
| Apr 25, 2024 | 5.03 | 5.10 | 5.00 | 5.06 | 5.06 | 5,068,797 |
| Apr 24, 2024 | 4.84 | 5.11 | 4.84 | 5.05 | 5.05 | 9,794,624 |
| Apr 23, 2024 | 4.72 | 4.88 | 4.67 | 4.83 | 4.83 | 8,030,700 |
| Apr 22, 2024 | 4.90 | 4.90 | 4.62 | 4.69 | 4.69 | 8,453,900 |
| Apr 19, 2024 | 4.83 | 5.01 | 4.76 | 4.91 | 4.91 | 10,314,300 |
| Apr 18, 2024 | 4.95 | 4.98 | 4.76 | 4.82 | 4.82 | 10,454,938 |
| Apr 17, 2024 | 4.50 | 5.01 | 4.50 | 4.96 | 4.96 | 13,879,998 |
| Apr 16, 2024 | 5.16 | 5.16 | 4.71 | 4.71 | 4.71 | 8,293,900 |