Shenzhen - Delayed Quote CNY
Xiamen Xindeco Ltd. (000701.SZ)
5.22
+0.21
+(4.19%)
At close: April 30 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 5.01 | 5.28 | 4.99 | 5.22 | 5.22 | 30,598,900 |
| Apr 29, 2025 | 4.91 | 5.07 | 4.85 | 5.01 | 5.01 | 17,929,381 |
| Apr 28, 2025 | 4.88 | 4.95 | 4.79 | 4.93 | 4.93 | 15,759,752 |
| Apr 25, 2025 | 5.03 | 5.05 | 4.90 | 4.91 | 4.91 | 18,155,201 |
| Apr 24, 2025 | 5.15 | 5.36 | 4.97 | 4.98 | 4.98 | 29,766,953 |
| Apr 23, 2025 | 4.88 | 5.08 | 4.86 | 5.05 | 5.05 | 28,913,494 |
| Apr 22, 2025 | 4.81 | 4.98 | 4.81 | 4.88 | 4.88 | 24,249,700 |
| Apr 21, 2025 | 4.76 | 4.86 | 4.71 | 4.80 | 4.80 | 29,905,730 |
| Apr 18, 2025 | 4.68 | 5.08 | 4.68 | 4.85 | 4.85 | 49,197,200 |
| Apr 17, 2025 | 4.70 | 4.74 | 4.61 | 4.62 | 4.62 | 15,932,200 |
| Apr 16, 2025 | 4.74 | 4.85 | 4.65 | 4.74 | 4.74 | 16,931,701 |
| Apr 15, 2025 | 4.73 | 4.81 | 4.67 | 4.74 | 4.74 | 14,680,899 |
| Apr 14, 2025 | 4.57 | 4.81 | 4.57 | 4.76 | 4.76 | 25,794,031 |
| Apr 11, 2025 | 4.73 | 4.79 | 4.60 | 4.60 | 4.60 | 35,412,700 |
| Apr 10, 2025 | 4.52 | 4.73 | 4.44 | 4.73 | 4.73 | 23,274,281 |
| Apr 9, 2025 | 4.02 | 4.37 | 3.71 | 4.30 | 4.30 | 25,009,078 |
| Apr 8, 2025 | 4.22 | 4.30 | 4.00 | 4.08 | 4.08 | 21,830,200 |
| Apr 7, 2025 | 4.46 | 4.52 | 4.31 | 4.31 | 4.31 | 13,426,800 |
| Apr 3, 2025 | 4.73 | 4.81 | 4.69 | 4.79 | 4.79 | 9,724,100 |
| Apr 2, 2025 | 4.82 | 4.86 | 4.75 | 4.78 | 4.78 | 10,697,300 |
| Apr 1, 2025 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | 10,071,300 |
| Mar 31, 2025 | 4.76 | 4.79 | 4.65 | 4.75 | 4.75 | 11,687,350 |
| Mar 28, 2025 | 4.95 | 4.98 | 4.81 | 4.81 | 4.81 | 16,266,550 |
| Mar 27, 2025 | 5.04 | 5.11 | 4.94 | 4.98 | 4.98 | 13,728,878 |
| Mar 26, 2025 | 4.92 | 5.07 | 4.89 | 5.05 | 5.05 | 13,544,107 |
| Mar 25, 2025 | 4.97 | 5.01 | 4.90 | 4.96 | 4.96 | 14,401,400 |
| Mar 24, 2025 | 5.23 | 5.23 | 4.88 | 4.98 | 4.98 | 28,094,200 |
| Mar 21, 2025 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | 24,625,310 |
| Mar 20, 2025 | 5.41 | 5.45 | 5.34 | 5.36 | 5.36 | 24,021,910 |
| Mar 19, 2025 | 5.52 | 5.58 | 5.40 | 5.43 | 5.43 | 27,621,510 |
| Mar 18, 2025 | 5.61 | 5.62 | 5.42 | 5.48 | 5.48 | 44,816,700 |
| Mar 17, 2025 | 5.55 | 5.86 | 5.50 | 5.59 | 5.59 | 69,390,971 |
| Mar 14, 2025 | 5.94 | 6.06 | 5.42 | 5.62 | 5.62 | 99,032,854 |
| Mar 13, 2025 | 5.52 | 5.80 | 5.50 | 5.80 | 5.80 | 55,555,564 |
| Mar 12, 2025 | 5.20 | 5.32 | 5.16 | 5.27 | 5.27 | 41,265,398 |
| Mar 11, 2025 | 5.00 | 5.25 | 4.96 | 5.19 | 5.19 | 42,814,200 |
| Mar 10, 2025 | 5.05 | 5.20 | 5.03 | 5.05 | 5.05 | 27,770,259 |
| Mar 7, 2025 | 5.15 | 5.21 | 5.00 | 5.03 | 5.03 | 51,913,825 |
| Mar 6, 2025 | 5.27 | 5.67 | 5.14 | 5.21 | 5.21 | 92,048,525 |
| Mar 5, 2025 | 4.78 | 5.27 | 4.66 | 5.27 | 5.27 | 35,854,904 |
| Mar 4, 2025 | 4.65 | 4.80 | 4.65 | 4.79 | 4.79 | 12,515,300 |
| Mar 3, 2025 | 4.78 | 4.86 | 4.69 | 4.73 | 4.73 | 22,284,800 |
| Feb 28, 2025 | 5.15 | 5.25 | 4.77 | 4.78 | 4.78 | 36,724,553 |
| Feb 27, 2025 | 5.06 | 5.09 | 4.93 | 5.03 | 5.03 | 13,850,860 |
| Feb 26, 2025 | 5.03 | 5.06 | 4.95 | 5.04 | 5.04 | 12,232,358 |
| Feb 25, 2025 | 4.96 | 5.05 | 4.92 | 4.97 | 4.97 | 12,646,281 |
| Feb 24, 2025 | 5.00 | 5.09 | 4.90 | 5.01 | 5.01 | 16,181,288 |
| Feb 21, 2025 | 5.04 | 5.07 | 4.93 | 4.97 | 4.97 | 13,738,807 |
| Feb 20, 2025 | 4.95 | 5.05 | 4.90 | 5.03 | 5.03 | 16,733,700 |
| Feb 19, 2025 | 4.86 | 5.03 | 4.83 | 4.96 | 4.96 | 15,230,033 |
| Feb 18, 2025 | 5.03 | 5.09 | 4.85 | 4.87 | 4.87 | 15,527,200 |
| Feb 17, 2025 | 4.92 | 5.04 | 4.86 | 5.03 | 5.03 | 15,984,100 |
| Feb 14, 2025 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | 10,908,908 |
| Feb 13, 2025 | 4.86 | 4.89 | 4.79 | 4.85 | 4.85 | 11,049,015 |
| Feb 12, 2025 | 4.86 | 4.89 | 4.82 | 4.88 | 4.88 | 11,037,801 |
| Feb 11, 2025 | 4.93 | 4.96 | 4.81 | 4.87 | 4.87 | 12,043,300 |
| Feb 10, 2025 | 4.80 | 4.93 | 4.77 | 4.93 | 4.93 | 16,112,107 |
| Feb 7, 2025 | 4.73 | 4.86 | 4.72 | 4.79 | 4.79 | 15,808,727 |
| Feb 6, 2025 | 4.62 | 4.73 | 4.56 | 4.72 | 4.72 | 12,415,131 |
| Feb 5, 2025 | 4.47 | 4.63 | 4.47 | 4.60 | 4.60 | 11,405,351 |
| Jan 27, 2025 | 4.61 | 4.61 | 4.46 | 4.51 | 4.51 | 15,659,000 |
| Jan 24, 2025 | 4.57 | 4.63 | 4.50 | 4.61 | 4.61 | 11,577,430 |
| Jan 23, 2025 | 4.65 | 4.77 | 4.55 | 4.57 | 4.57 | 15,285,767 |
| Jan 22, 2025 | 4.68 | 4.78 | 4.58 | 4.60 | 4.60 | 11,683,300 |
| Jan 21, 2025 | 4.84 | 4.88 | 4.67 | 4.71 | 4.71 | 14,905,600 |
| Jan 20, 2025 | 4.81 | 4.86 | 4.71 | 4.85 | 4.85 | 16,499,207 |
| Jan 17, 2025 | 4.83 | 4.91 | 4.79 | 4.83 | 4.83 | 20,826,400 |
| Jan 16, 2025 | 4.81 | 5.05 | 4.81 | 4.92 | 4.92 | 40,410,409 |
| Jan 15, 2025 | 4.83 | 4.86 | 4.69 | 4.77 | 4.77 | 32,190,609 |
| Jan 14, 2025 | 4.85 | 4.94 | 4.71 | 4.89 | 4.89 | 52,800,948 |
| Jan 13, 2025 | 4.25 | 4.75 | 4.13 | 4.75 | 4.75 | 27,226,187 |
| Jan 10, 2025 | 4.52 | 4.60 | 4.31 | 4.32 | 4.32 | 13,783,422 |
| Jan 9, 2025 | 4.51 | 4.75 | 4.51 | 4.54 | 4.54 | 16,215,500 |
| Jan 8, 2025 | 4.40 | 4.58 | 4.34 | 4.53 | 4.53 | 21,748,890 |
| Jan 7, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | 12,326,300 |
| Jan 6, 2025 | 4.32 | 4.34 | 4.11 | 4.23 | 4.23 | 15,611,200 |
| Jan 3, 2025 | 4.62 | 4.76 | 4.30 | 4.32 | 4.32 | 22,622,853 |
| Jan 2, 2025 | 4.54 | 4.81 | 4.51 | 4.61 | 4.61 | 25,791,100 |
| Dec 31, 2024 | 4.68 | 4.79 | 4.55 | 4.57 | 4.57 | 20,457,731 |
| Dec 30, 2024 | 4.78 | 4.81 | 4.53 | 4.64 | 4.64 | 19,230,700 |
| Dec 27, 2024 | 4.74 | 5.00 | 4.69 | 4.79 | 4.79 | 21,940,400 |
| Dec 26, 2024 | 4.67 | 4.82 | 4.62 | 4.73 | 4.73 | 17,669,878 |
| Dec 25, 2024 | 4.78 | 4.80 | 4.47 | 4.63 | 4.63 | 22,782,900 |
| Dec 24, 2024 | 4.93 | 4.99 | 4.71 | 4.79 | 4.79 | 29,510,202 |
| Dec 23, 2024 | 5.46 | 5.46 | 4.96 | 4.96 | 4.96 | 33,693,701 |
| Dec 20, 2024 | 5.43 | 5.60 | 5.41 | 5.51 | 5.51 | 22,706,221 |
| Dec 19, 2024 | 5.35 | 5.45 | 5.20 | 5.38 | 5.38 | 19,451,163 |
| Dec 18, 2024 | 5.44 | 5.45 | 5.23 | 5.40 | 5.40 | 21,593,357 |
| Dec 17, 2024 | 5.76 | 5.83 | 5.35 | 5.36 | 5.36 | 34,317,413 |
| Dec 16, 2024 | 5.76 | 5.92 | 5.72 | 5.75 | 5.75 | 37,994,001 |
| Dec 13, 2024 | 5.80 | 5.87 | 5.68 | 5.70 | 5.70 | 29,434,411 |
| Dec 12, 2024 | 5.72 | 6.04 | 5.70 | 5.87 | 5.87 | 44,337,900 |
| Dec 11, 2024 | 5.55 | 5.75 | 5.54 | 5.74 | 5.74 | 34,975,441 |
| Dec 10, 2024 | 5.85 | 5.90 | 5.55 | 5.57 | 5.57 | 40,145,943 |
| Dec 9, 2024 | 5.65 | 5.96 | 5.55 | 5.70 | 5.70 | 59,090,700 |
| Dec 6, 2024 | 5.47 | 5.81 | 5.47 | 5.55 | 5.55 | 51,276,989 |
| Dec 5, 2024 | 5.34 | 5.43 | 5.30 | 5.39 | 5.39 | 33,551,880 |
| Dec 4, 2024 | 5.50 | 5.68 | 5.36 | 5.38 | 5.38 | 69,528,472 |
| Dec 3, 2024 | 5.43 | 5.97 | 5.36 | 5.68 | 5.68 | 106,793,880 |
| Dec 2, 2024 | 5.23 | 5.43 | 5.22 | 5.43 | 5.43 | 39,112,750 |
| Nov 29, 2024 | 5.31 | 5.39 | 5.13 | 5.21 | 5.21 | 40,435,187 |
| Nov 28, 2024 | 5.19 | 5.55 | 5.16 | 5.31 | 5.31 | 63,784,985 |
| Nov 27, 2024 | 4.95 | 5.26 | 4.80 | 5.19 | 5.19 | 54,108,022 |
| Nov 26, 2024 | 4.88 | 5.13 | 4.88 | 4.97 | 4.97 | 27,131,600 |
| Nov 25, 2024 | 4.86 | 4.95 | 4.77 | 4.92 | 4.92 | 17,655,726 |
| Nov 22, 2024 | 5.01 | 5.19 | 4.84 | 4.87 | 4.87 | 27,302,101 |
| Nov 21, 2024 | 4.99 | 5.03 | 4.88 | 5.01 | 5.01 | 15,939,600 |
| Nov 20, 2024 | 4.86 | 5.01 | 4.83 | 4.99 | 4.99 | 16,852,000 |
| Nov 19, 2024 | 4.82 | 4.89 | 4.71 | 4.89 | 4.89 | 16,047,773 |
| Nov 18, 2024 | 4.95 | 5.00 | 4.65 | 4.77 | 4.77 | 25,567,491 |
| Nov 15, 2024 | 5.02 | 5.19 | 4.90 | 4.91 | 4.91 | 24,076,500 |
| Nov 14, 2024 | 5.35 | 5.36 | 5.04 | 5.05 | 5.05 | 29,875,276 |
| Nov 13, 2024 | 5.27 | 5.45 | 5.14 | 5.37 | 5.37 | 41,026,626 |
| Nov 12, 2024 | 5.43 | 5.49 | 5.27 | 5.30 | 5.30 | 40,371,902 |
| Nov 11, 2024 | 5.33 | 5.43 | 5.25 | 5.38 | 5.38 | 47,301,923 |
| Nov 8, 2024 | 5.59 | 5.59 | 5.24 | 5.25 | 5.25 | 86,330,666 |
| Nov 7, 2024 | 4.84 | 5.41 | 4.81 | 5.41 | 5.41 | 78,136,888 |
| Nov 6, 2024 | 4.92 | 5.04 | 4.86 | 4.92 | 4.92 | 38,430,361 |
| Nov 5, 2024 | 4.76 | 4.98 | 4.76 | 4.88 | 4.88 | 38,325,303 |
| Nov 4, 2024 | 4.65 | 4.81 | 4.61 | 4.77 | 4.77 | 39,542,875 |
| Nov 1, 2024 | 5.22 | 5.25 | 4.76 | 4.76 | 4.76 | 71,040,242 |
| Oct 31, 2024 | 5.19 | 5.52 | 5.09 | 5.29 | 5.29 | 106,129,053 |
| Oct 30, 2024 | 5.30 | 5.78 | 4.97 | 5.49 | 5.49 | 157,214,755 |
| Oct 29, 2024 | 4.78 | 5.25 | 4.66 | 5.25 | 5.25 | 68,608,768 |
| Oct 28, 2024 | 4.55 | 4.80 | 4.55 | 4.77 | 4.77 | 30,493,557 |
| Oct 25, 2024 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | 24,176,330 |
| Oct 24, 2024 | 4.49 | 4.53 | 4.39 | 4.51 | 4.51 | 21,934,810 |
| Oct 23, 2024 | 4.43 | 4.58 | 4.41 | 4.43 | 4.43 | 24,271,200 |
| Oct 22, 2024 | 4.35 | 4.49 | 4.31 | 4.44 | 4.44 | 26,030,100 |
| Oct 21, 2024 | 4.23 | 4.34 | 4.23 | 4.34 | 4.34 | 28,137,800 |
| Oct 18, 2024 | 4.18 | 4.29 | 4.15 | 4.23 | 4.23 | 26,919,976 |
| Oct 17, 2024 | 4.29 | 4.37 | 4.18 | 4.19 | 4.19 | 33,188,280 |
| Oct 16, 2024 | 4.34 | 4.37 | 4.22 | 4.29 | 4.29 | 49,527,500 |
| Oct 15, 2024 | 4.21 | 4.62 | 4.15 | 4.44 | 4.44 | 57,872,931 |
| Oct 14, 2024 | 4.05 | 4.23 | 4.04 | 4.23 | 4.23 | 20,067,200 |
| Oct 11, 2024 | 4.18 | 4.21 | 4.02 | 4.05 | 4.05 | 24,506,700 |
| Oct 10, 2024 | 4.10 | 4.31 | 4.03 | 4.18 | 4.18 | 30,518,700 |
| Oct 9, 2024 | 4.45 | 4.45 | 4.10 | 4.10 | 4.10 | 37,260,850 |
| Oct 8, 2024 | 4.80 | 4.80 | 4.30 | 4.55 | 4.55 | 54,934,492 |
| Sep 30, 2024 | 4.15 | 4.43 | 4.08 | 4.38 | 4.38 | 51,837,001 |
| Sep 27, 2024 | 3.96 | 4.08 | 3.89 | 4.05 | 4.05 | 33,512,864 |
| Sep 26, 2024 | 3.79 | 3.91 | 3.78 | 3.90 | 3.90 | 21,904,201 |
| Sep 25, 2024 | 3.83 | 3.93 | 3.78 | 3.82 | 3.82 | 32,019,800 |
| Sep 24, 2024 | 3.80 | 3.89 | 3.75 | 3.82 | 3.82 | 46,368,100 |
| Sep 23, 2024 | 3.53 | 3.89 | 3.51 | 3.77 | 3.77 | 50,618,200 |
| Sep 20, 2024 | 3.48 | 3.55 | 3.45 | 3.54 | 3.54 | 11,434,000 |
| Sep 19, 2024 | 3.35 | 3.50 | 3.34 | 3.47 | 3.47 | 13,116,000 |
| Sep 18, 2024 | 3.38 | 3.41 | 3.26 | 3.33 | 3.33 | 8,789,000 |
| Sep 13, 2024 | 3.45 | 3.46 | 3.37 | 3.38 | 3.38 | 6,818,600 |
| Sep 12, 2024 | 3.40 | 3.47 | 3.40 | 3.41 | 3.41 | 9,281,800 |
| Sep 11, 2024 | 3.49 | 3.49 | 3.38 | 3.40 | 3.40 | 6,779,200 |
| Sep 10, 2024 | 3.46 | 3.49 | 3.39 | 3.48 | 3.48 | 7,826,400 |
| Sep 9, 2024 | 3.42 | 3.47 | 3.35 | 3.43 | 3.43 | 7,108,900 |
| Sep 6, 2024 | 3.51 | 3.54 | 3.42 | 3.42 | 3.42 | 9,281,000 |
| Sep 5, 2024 | 3.42 | 3.54 | 3.41 | 3.52 | 3.52 | 12,234,600 |
| Sep 4, 2024 | 3.45 | 3.52 | 3.40 | 3.43 | 3.43 | 9,836,100 |
| Sep 3, 2024 | 3.45 | 3.53 | 3.42 | 3.47 | 3.47 | 9,445,400 |
| Sep 2, 2024 | 3.53 | 3.55 | 3.45 | 3.45 | 3.45 | 9,545,500 |
| Aug 30, 2024 | 3.36 | 3.58 | 3.35 | 3.52 | 3.52 | 17,162,000 |
| Aug 29, 2024 | 3.36 | 3.38 | 3.31 | 3.36 | 3.36 | 10,356,700 |
| Aug 28, 2024 | 3.40 | 3.44 | 3.36 | 3.39 | 3.39 | 8,446,717 |
| Aug 27, 2024 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | 9,269,900 |
| Aug 26, 2024 | 3.45 | 3.59 | 3.44 | 3.55 | 3.55 | 9,731,000 |
| Aug 23, 2024 | 3.48 | 3.50 | 3.41 | 3.45 | 3.45 | 7,407,100 |
| Aug 22, 2024 | 3.56 | 3.60 | 3.46 | 3.47 | 3.47 | 8,128,785 |
| Aug 21, 2024 | 3.59 | 3.63 | 3.54 | 3.57 | 3.57 | 6,004,885 |
| Aug 20, 2024 | 3.63 | 3.65 | 3.56 | 3.58 | 3.58 | 8,203,301 |
| Aug 19, 2024 | 3.63 | 3.66 | 3.55 | 3.63 | 3.63 | 9,862,600 |
| Aug 16, 2024 | 3.72 | 3.75 | 3.63 | 3.63 | 3.63 | 9,870,400 |
| Aug 15, 2024 | 3.68 | 3.76 | 3.64 | 3.74 | 3.74 | 9,874,800 |
| Aug 14, 2024 | 3.72 | 3.75 | 3.70 | 3.70 | 3.70 | 7,785,000 |
| Aug 13, 2024 | 3.71 | 3.75 | 3.65 | 3.72 | 3.72 | 10,553,400 |
| Aug 12, 2024 | 3.77 | 3.82 | 3.69 | 3.72 | 3.72 | 17,310,000 |
| Aug 9, 2024 | 3.88 | 3.93 | 3.80 | 3.81 | 3.81 | 18,438,070 |
| Aug 8, 2024 | 3.97 | 4.00 | 3.83 | 3.91 | 3.91 | 33,027,285 |
| Aug 7, 2024 | 3.91 | 4.26 | 3.85 | 4.06 | 4.06 | 45,154,550 |
| Aug 6, 2024 | 3.85 | 3.89 | 3.78 | 3.88 | 3.88 | 16,201,300 |
| Aug 5, 2024 | 3.82 | 3.98 | 3.80 | 3.80 | 3.80 | 23,523,217 |
| Aug 2, 2024 | 3.82 | 3.93 | 3.81 | 3.88 | 3.88 | 21,885,550 |
| Aug 1, 2024 | 3.84 | 3.88 | 3.80 | 3.85 | 3.85 | 20,078,269 |
| Jul 31, 2024 | 3.73 | 3.85 | 3.72 | 3.84 | 3.84 | 28,621,750 |
| Jul 30, 2024 | 3.78 | 3.81 | 3.69 | 3.74 | 3.74 | 37,164,900 |
| Jul 29, 2024 | 3.46 | 3.78 | 3.40 | 3.78 | 3.78 | 23,976,100 |
| Jul 26, 2024 | 3.36 | 3.45 | 3.34 | 3.44 | 3.44 | 9,945,500 |
| Jul 25, 2024 | 3.30 | 3.38 | 3.26 | 3.34 | 3.34 | 8,336,800 |
| Jul 24, 2024 | 3.40 | 3.45 | 3.32 | 3.32 | 3.32 | 8,880,600 |
| Jul 23, 2024 | 3.49 | 3.57 | 3.43 | 3.43 | 3.43 | 9,370,600 |
| Jul 22, 2024 | 3.42 | 3.51 | 3.38 | 3.48 | 3.48 | 9,258,389 |
| Jul 19, 2024 | 3.39 | 3.46 | 3.35 | 3.42 | 3.42 | 10,075,017 |
| Jul 18, 2024 | 3.40 | 3.42 | 3.30 | 3.39 | 3.39 | 15,294,817 |
| Jul 17, 2024 | 3.54 | 3.59 | 3.44 | 3.44 | 3.44 | 12,302,100 |
| Jul 16, 2024 | 3.54 | 3.61 | 3.51 | 3.54 | 3.54 | 9,302,700 |
| Jul 15, 2024 | 3.69 | 3.70 | 3.54 | 3.56 | 3.56 | 19,267,050 |
| Jul 12, 2024 | 3.79 | 3.86 | 3.72 | 3.73 | 3.73 | 12,071,600 |
| Jul 11, 2024 | 3.68 | 3.79 | 3.66 | 3.79 | 3.79 | 16,568,726 |
| Jul 10, 2024 | 3.76 | 3.76 | 3.57 | 3.61 | 3.61 | 11,740,411 |
| Jul 9, 2024 | 3.64 | 3.71 | 3.54 | 3.69 | 3.69 | 11,669,700 |
| Jul 8, 2024 | 3.78 | 3.79 | 3.63 | 3.64 | 3.64 | 10,903,200 |
| Jul 5, 2024 | 3.73 | 3.79 | 3.65 | 3.78 | 3.78 | 11,597,901 |
| Jul 4, 2024 | 3.90 | 3.94 | 3.71 | 3.72 | 3.72 | 13,351,200 |
| Jul 3, 2024 | 3.85 | 3.95 | 3.85 | 3.89 | 3.89 | 12,899,600 |
| Jul 2, 2024 | 3.81 | 3.91 | 3.78 | 3.86 | 3.86 | 14,271,100 |
| Jul 1, 2024 | 3.75 | 3.81 | 3.66 | 3.80 | 3.80 | 12,249,900 |
| Jun 28, 2024 | 3.72 | 3.83 | 3.72 | 3.74 | 3.74 | 13,331,000 |
| Jun 27, 2024 | 3.75 | 3.81 | 3.71 | 3.71 | 3.71 | 11,909,000 |
| Jun 26, 2024 | 3.61 | 3.76 | 3.55 | 3.75 | 3.75 | 13,781,600 |
| Jun 25, 2024 | 3.58 | 3.71 | 3.58 | 3.63 | 3.63 | 16,062,399 |
| Jun 24, 2024 | 3.75 | 3.75 | 3.56 | 3.57 | 3.57 | 15,076,400 |
| Jun 21, 2024 | 3.78 | 3.87 | 3.70 | 3.76 | 3.76 | 10,286,501 |
| Jun 20, 2024 | 3.94 | 3.94 | 3.79 | 3.80 | 3.80 | 14,143,800 |
| Jun 19, 2024 | 3.90 | 3.97 | 3.87 | 3.94 | 3.94 | 13,993,200 |
| Jun 18, 2024 | 3.74 | 3.90 | 3.73 | 3.89 | 3.89 | 17,997,301 |
| Jun 17, 2024 | 3.73 | 3.80 | 3.71 | 3.74 | 3.74 | 10,484,700 |
| Jun 14, 2024 | 3.74 | 3.80 | 3.69 | 3.76 | 3.76 | 10,735,900 |
| Jun 13, 2024 | 3.82 | 3.87 | 3.74 | 3.75 | 3.75 | 14,571,300 |
| Jun 12, 2024 | 3.77 | 3.86 | 3.75 | 3.84 | 3.84 | 17,803,651 |
| Jun 11, 2024 | 3.78 | 3.79 | 3.63 | 3.74 | 3.74 | 16,072,266 |
| Jun 7, 2024 | 3.68 | 3.78 | 3.65 | 3.77 | 3.77 | 22,732,911 |
| Jun 6, 2024 | 3.88 | 3.96 | 3.58 | 3.62 | 3.62 | 29,403,356 |
| Jun 5, 2024 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | 17,391,936 |
| Jun 4, 2024 | 4.06 | 4.08 | 3.93 | 3.98 | 3.98 | 21,256,800 |
| Jun 3, 2024 | 4.16 | 4.18 | 4.02 | 4.06 | 4.06 | 27,532,260 |
| May 31, 2024 | 4.21 | 4.28 | 4.16 | 4.18 | 4.18 | 19,325,901 |
| May 30, 2024 | 4.33 | 4.39 | 4.20 | 4.20 | 4.20 | 23,911,747 |
| May 29, 2024 | 4.28 | 4.37 | 4.26 | 4.36 | 4.36 | 23,831,548 |
| May 28, 2024 | 4.56 | 4.57 | 4.28 | 4.33 | 4.33 | 46,121,314 |
| May 27, 2024 | 4.64 | 4.69 | 4.48 | 4.61 | 4.61 | 34,325,717 |
| May 24, 2024 | 4.65 | 4.99 | 4.51 | 4.73 | 4.73 | 52,526,823 |
| May 23, 2024 | 4.84 | 4.89 | 4.63 | 4.67 | 4.67 | 53,379,398 |
| May 22, 2024 | 4.78 | 5.07 | 4.78 | 5.00 | 5.00 | 92,654,586 |
| May 21, 2024 | 4.55 | 4.85 | 4.47 | 4.78 | 4.78 | 69,558,320 |
| May 20, 2024 | 4.69 | 4.73 | 4.52 | 4.55 | 4.55 | 39,618,000 |
| May 17, 2024 | 4.59 | 4.75 | 4.55 | 4.65 | 4.65 | 56,206,870 |
| May 16, 2024 | 4.47 | 4.88 | 4.42 | 4.61 | 4.61 | 70,340,300 |
| May 15, 2024 | 4.27 | 4.52 | 4.23 | 4.47 | 4.47 | 45,703,399 |
| May 14, 2024 | 4.24 | 4.34 | 4.23 | 4.30 | 4.30 | 15,058,300 |
| May 13, 2024 | 4.36 | 4.36 | 4.22 | 4.25 | 4.25 | 22,819,442 |
| May 10, 2024 | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | 32,228,701 |
| May 9, 2024 | 4.28 | 4.45 | 4.28 | 4.40 | 4.40 | 29,203,701 |
| May 8, 2024 | 4.38 | 4.38 | 4.28 | 4.31 | 4.31 | 23,188,400 |
| May 7, 2024 | 4.40 | 4.45 | 4.34 | 4.39 | 4.39 | 25,650,320 |
| May 6, 2024 | 4.42 | 4.47 | 4.38 | 4.40 | 4.40 | 28,394,582 |
| Apr 30, 2024 | 4.45 | 4.50 | 4.27 | 4.36 | 4.36 | 40,493,141 |