Unlock stock picks and a broker-level newsfeed that powers Wall Street.
13.78
+0.15
+(1.10%)
At close: 3:04:45 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 13.23 | 13.98 | 13.64 | 13.78 | 13.78 | 56,506,298 |
Mar 13, 2025 | 13.61 | 13.77 | 13.49 | 13.63 | 13.63 | 40,997,941 |
Mar 12, 2025 | 13.60 | 13.70 | 13.46 | 13.62 | 13.62 | 46,899,798 |
Mar 11, 2025 | 13.18 | 13.45 | 13.13 | 13.45 | 13.45 | 31,106,021 |
Mar 10, 2025 | 13.53 | 13.60 | 13.26 | 13.42 | 13.42 | 40,547,497 |
Mar 7, 2025 | 13.23 | 13.61 | 13.23 | 13.47 | 13.47 | 65,520,298 |
Mar 6, 2025 | 13.13 | 13.45 | 13.10 | 13.20 | 13.20 | 75,594,517 |
Mar 5, 2025 | 12.62 | 12.86 | 12.50 | 12.85 | 12.85 | 28,370,147 |
Mar 4, 2025 | 12.56 | 12.68 | 12.53 | 12.62 | 12.62 | 13,520,930 |
Mar 3, 2025 | 12.46 | 12.74 | 12.46 | 12.61 | 12.61 | 25,408,062 |
Feb 28, 2025 | 12.65 | 12.69 | 12.43 | 12.45 | 12.45 | 24,556,100 |
Feb 27, 2025 | 12.85 | 13.02 | 12.62 | 12.72 | 12.72 | 28,589,867 |
Feb 26, 2025 | 12.64 | 12.94 | 12.64 | 12.80 | 12.80 | 39,333,636 |
Feb 25, 2025 | 12.70 | 12.75 | 12.50 | 12.53 | 12.53 | 24,577,941 |
Feb 24, 2025 | 12.70 | 12.86 | 12.65 | 12.76 | 12.76 | 24,125,364 |
Feb 21, 2025 | 12.74 | 12.95 | 12.71 | 12.76 | 12.76 | 31,753,359 |
Feb 20, 2025 | 12.72 | 12.78 | 12.63 | 12.72 | 12.72 | 21,682,867 |
Feb 19, 2025 | 12.66 | 12.77 | 12.63 | 12.76 | 12.76 | 21,248,992 |
Feb 18, 2025 | 12.80 | 12.84 | 12.63 | 12.66 | 12.66 | 22,889,104 |
Feb 17, 2025 | 12.99 | 12.99 | 12.74 | 12.81 | 12.81 | 44,176,803 |
Feb 14, 2025 | 13.03 | 13.20 | 12.93 | 13.15 | 13.15 | 35,391,851 |
Feb 13, 2025 | 13.05 | 13.22 | 12.99 | 13.00 | 13.00 | 29,911,768 |
Feb 12, 2025 | 13.09 | 13.15 | 12.93 | 13.04 | 13.04 | 39,076,858 |
Feb 11, 2025 | 13.03 | 13.46 | 13.00 | 13.22 | 13.22 | 55,000,956 |
Feb 10, 2025 | 13.15 | 13.23 | 12.99 | 13.05 | 13.05 | 37,987,432 |
Feb 7, 2025 | 12.74 | 13.12 | 12.69 | 13.10 | 13.10 | 43,160,582 |
Feb 6, 2025 | 12.68 | 12.79 | 12.63 | 12.79 | 12.79 | 27,787,402 |
Feb 5, 2025 | 12.78 | 12.80 | 12.56 | 12.64 | 12.64 | 22,504,069 |
Jan 27, 2025 | 12.70 | 12.83 | 12.66 | 12.71 | 12.71 | 24,998,656 |
Jan 24, 2025 | 12.52 | 12.72 | 12.46 | 12.69 | 12.69 | 26,031,442 |
Jan 23, 2025 | 12.64 | 12.76 | 12.45 | 12.46 | 12.46 | 26,191,729 |
Jan 22, 2025 | 12.67 | 12.70 | 12.51 | 12.59 | 12.59 | 17,233,973 |
Jan 21, 2025 | 12.68 | 12.71 | 12.50 | 12.69 | 12.69 | 19,822,187 |
Jan 20, 2025 | 12.74 | 12.76 | 12.61 | 12.64 | 12.64 | 20,481,200 |
Jan 17, 2025 | 12.65 | 12.79 | 12.60 | 12.74 | 12.74 | 24,430,533 |
Jan 16, 2025 | 12.77 | 12.78 | 12.59 | 12.72 | 12.72 | 38,915,361 |
Jan 15, 2025 | 12.60 | 12.73 | 12.45 | 12.56 | 12.56 | 26,197,214 |
Jan 14, 2025 | 12.50 | 12.74 | 12.43 | 12.70 | 12.70 | 44,379,364 |
Jan 13, 2025 | 12.00 | 12.59 | 11.95 | 12.55 | 12.55 | 52,585,886 |
Jan 10, 2025 | 12.19 | 12.39 | 12.10 | 12.12 | 12.12 | 21,767,666 |
Jan 9, 2025 | 12.13 | 12.25 | 12.06 | 12.19 | 12.19 | 16,918,100 |
Jan 8, 2025 | 12.32 | 12.37 | 11.90 | 12.13 | 12.13 | 30,811,015 |
Jan 7, 2025 | 12.28 | 12.43 | 12.14 | 12.42 | 12.42 | 25,351,462 |
Jan 6, 2025 | 12.08 | 12.46 | 11.90 | 12.28 | 12.28 | 32,405,084 |
Jan 3, 2025 | 12.02 | 12.48 | 12.02 | 12.05 | 12.05 | 42,497,965 |
Jan 2, 2025 | 12.21 | 12.36 | 11.88 | 11.98 | 11.98 | 26,354,437 |
Dec 31, 2024 | 12.63 | 12.63 | 12.18 | 12.19 | 12.19 | 32,912,702 |
Dec 30, 2024 | 12.61 | 12.66 | 12.56 | 12.65 | 12.65 | 16,598,243 |
Dec 27, 2024 | 12.64 | 12.74 | 12.60 | 12.61 | 12.61 | 18,713,622 |
Dec 26, 2024 | 12.53 | 12.71 | 12.49 | 12.61 | 12.61 | 15,232,030 |
Dec 25, 2024 | 12.74 | 12.74 | 12.49 | 12.54 | 12.54 | 20,885,800 |
Dec 24, 2024 | 12.53 | 12.70 | 12.49 | 12.68 | 12.68 | 18,166,850 |
Dec 23, 2024 | 12.56 | 12.72 | 12.50 | 12.54 | 12.54 | 21,070,038 |
Dec 20, 2024 | 12.63 | 12.69 | 12.51 | 12.53 | 12.53 | 20,072,156 |
Dec 19, 2024 | 12.55 | 12.72 | 12.41 | 12.68 | 12.68 | 17,631,065 |
Dec 18, 2024 | 12.74 | 12.78 | 12.63 | 12.68 | 12.68 | 16,095,265 |
Dec 17, 2024 | 12.72 | 12.83 | 12.64 | 12.70 | 12.70 | 19,559,851 |
Dec 16, 2024 | 12.88 | 12.94 | 12.67 | 12.74 | 12.74 | 21,381,874 |
Dec 13, 2024 | 13.13 | 13.18 | 12.87 | 12.90 | 12.90 | 38,697,545 |
Dec 12, 2024 | 13.25 | 13.35 | 13.18 | 13.30 | 13.30 | 26,298,398 |
Dec 11, 2024 | 12.93 | 13.45 | 12.93 | 13.25 | 13.25 | 47,920,352 |
Dec 10, 2024 | 13.30 | 13.33 | 12.91 | 12.92 | 12.92 | 39,047,770 |
Dec 9, 2024 | 12.90 | 13.16 | 12.84 | 12.94 | 12.94 | 32,215,000 |
Dec 6, 2024 | 12.66 | 12.94 | 12.64 | 12.90 | 12.90 | 30,054,687 |
Dec 5, 2024 | 12.65 | 12.70 | 12.59 | 12.67 | 12.67 | 20,406,126 |
Dec 4, 2024 | 12.83 | 12.88 | 12.66 | 12.73 | 12.73 | 23,039,411 |
Dec 3, 2024 | 12.83 | 12.83 | 12.67 | 12.81 | 12.81 | 20,036,201 |
Dec 2, 2024 | 12.63 | 12.86 | 12.60 | 12.80 | 12.80 | 29,506,990 |
Nov 29, 2024 | 12.50 | 12.72 | 12.45 | 12.67 | 12.67 | 26,581,000 |
Nov 28, 2024 | 12.57 | 12.63 | 12.48 | 12.50 | 12.50 | 21,637,428 |
Nov 27, 2024 | 12.43 | 12.62 | 12.22 | 12.62 | 12.62 | 26,326,948 |
Nov 26, 2024 | 12.52 | 12.65 | 12.45 | 12.46 | 12.46 | 23,538,112 |
Nov 25, 2024 | 12.64 | 12.74 | 12.44 | 12.57 | 12.57 | 24,250,202 |
Nov 22, 2024 | 13.02 | 13.05 | 12.58 | 12.59 | 12.59 | 33,142,715 |
Nov 21, 2024 | 13.00 | 13.10 | 12.90 | 13.02 | 13.02 | 23,824,156 |
Nov 20, 2024 | 13.05 | 13.14 | 12.98 | 13.06 | 13.06 | 25,269,200 |
Nov 19, 2024 | 12.95 | 13.14 | 12.84 | 13.03 | 13.03 | 26,106,227 |
Nov 18, 2024 | 13.08 | 13.24 | 12.83 | 12.92 | 12.92 | 38,577,296 |
Nov 15, 2024 | 13.32 | 13.41 | 13.05 | 13.05 | 13.05 | 28,619,130 |
Nov 14, 2024 | 13.55 | 13.68 | 13.22 | 13.27 | 13.27 | 35,703,354 |
Nov 13, 2024 | 13.50 | 13.71 | 13.47 | 13.57 | 13.57 | 30,063,182 |
Nov 12, 2024 | 13.80 | 14.01 | 13.45 | 13.57 | 13.57 | 48,934,807 |
Nov 11, 2024 | 13.85 | 13.92 | 13.65 | 13.89 | 13.89 | 45,748,851 |
Nov 8, 2024 | 14.52 | 14.64 | 13.91 | 14.05 | 14.05 | 69,564,510 |
Nov 7, 2024 | 13.70 | 14.17 | 13.62 | 14.17 | 14.17 | 59,553,828 |
Nov 6, 2024 | 14.23 | 14.35 | 14.01 | 14.09 | 14.09 | 75,363,677 |
Nov 5, 2024 | 13.89 | 14.28 | 13.80 | 14.22 | 14.22 | 79,887,839 |
Nov 4, 2024 | 13.83 | 13.97 | 13.45 | 13.97 | 13.97 | 66,934,119 |
Nov 1, 2024 | 13.05 | 14.10 | 13.04 | 13.70 | 13.70 | 116,379,420 |
Oct 31, 2024 | 13.08 | 13.22 | 13.02 | 13.12 | 13.12 | 31,041,123 |
Oct 30, 2024 | 13.23 | 13.37 | 12.98 | 13.10 | 13.10 | 38,185,814 |
Oct 29, 2024 | 13.49 | 13.54 | 13.25 | 13.26 | 13.26 | 37,826,876 |
Oct 28, 2024 | 13.40 | 13.56 | 13.33 | 13.48 | 13.48 | 40,796,984 |
Oct 25, 2024 | 13.49 | 13.60 | 13.40 | 13.45 | 13.45 | 30,566,900 |
Oct 24, 2024 | 13.44 | 13.52 | 13.29 | 13.50 | 13.50 | 25,832,392 |
Oct 23, 2024 | 13.53 | 13.65 | 13.40 | 13.53 | 13.53 | 38,412,196 |
Oct 22, 2024 | 13.35 | 13.66 | 13.30 | 13.53 | 13.53 | 37,516,840 |
Oct 21, 2024 | 13.42 | 13.64 | 13.31 | 13.41 | 13.41 | 48,765,276 |
Oct 18, 2024 | 13.10 | 13.52 | 13.03 | 13.28 | 13.28 | 45,591,034 |
Oct 17, 2024 | 13.33 | 13.47 | 13.07 | 13.07 | 13.07 | 27,385,678 |
Oct 16, 2024 | 12.96 | 13.43 | 12.95 | 13.27 | 13.27 | 29,417,415 |
Oct 15, 2024 | 13.45 | 13.57 | 13.14 | 13.14 | 13.14 | 38,132,034 |
Oct 14, 2024 | 13.36 | 13.69 | 13.30 | 13.54 | 13.54 | 43,217,749 |
Oct 11, 2024 | 13.68 | 13.69 | 13.16 | 13.31 | 13.31 | 39,422,721 |
Oct 10, 2024 | 13.23 | 13.94 | 13.20 | 13.57 | 13.57 | 61,682,047 |
Oct 9, 2024 | 13.73 | 13.84 | 13.10 | 13.20 | 13.20 | 85,338,884 |
Oct 8, 2024 | 15.31 | 15.31 | 13.58 | 14.20 | 14.20 | 134,845,171 |
Sep 30, 2024 | 0.03 Dividend | |||||
Sep 30, 2024 | 13.20 | 13.95 | 13.07 | 13.92 | 13.92 | 100,761,588 |
Sep 27, 2024 | 12.65 | 12.92 | 12.43 | 12.77 | 12.74 | 72,227,864 |
Sep 26, 2024 | 11.87 | 12.39 | 11.87 | 12.39 | 12.36 | 41,615,668 |
Sep 25, 2024 | 12.07 | 12.29 | 11.87 | 11.90 | 11.87 | 50,080,614 |
Sep 24, 2024 | 11.52 | 11.88 | 11.47 | 11.84 | 11.81 | 39,689,001 |
Sep 23, 2024 | 11.40 | 11.59 | 11.38 | 11.41 | 11.38 | 24,037,184 |
Sep 20, 2024 | 11.27 | 11.50 | 11.25 | 11.50 | 11.47 | 33,317,001 |
Sep 19, 2024 | 10.90 | 11.34 | 10.77 | 11.34 | 11.31 | 42,408,481 |
Sep 18, 2024 | 10.71 | 10.90 | 10.61 | 10.89 | 10.86 | 22,486,556 |
Sep 13, 2024 | 10.90 | 10.94 | 10.67 | 10.68 | 10.65 | 15,620,500 |
Sep 12, 2024 | 10.72 | 10.87 | 10.67 | 10.74 | 10.71 | 15,749,964 |
Sep 11, 2024 | 10.63 | 10.73 | 10.59 | 10.68 | 10.65 | 13,895,462 |
Sep 10, 2024 | 10.67 | 10.73 | 10.49 | 10.69 | 10.66 | 16,201,389 |
Sep 9, 2024 | 10.62 | 10.66 | 10.48 | 10.65 | 10.62 | 21,042,127 |
Sep 6, 2024 | 10.80 | 10.88 | 10.70 | 10.73 | 10.70 | 16,975,800 |
Sep 5, 2024 | 10.85 | 10.96 | 10.70 | 10.76 | 10.73 | 20,831,661 |
Sep 4, 2024 | 11.03 | 11.05 | 10.78 | 10.81 | 10.78 | 30,260,965 |
Sep 3, 2024 | 11.04 | 11.28 | 11.02 | 11.15 | 11.12 | 25,487,308 |
Sep 2, 2024 | 11.20 | 11.29 | 11.00 | 11.01 | 10.98 | 25,190,601 |
Aug 30, 2024 | 11.10 | 11.39 | 10.96 | 11.24 | 11.21 | 34,535,001 |
Aug 29, 2024 | 10.82 | 11.06 | 10.75 | 11.02 | 10.99 | 18,901,520 |
Aug 28, 2024 | 10.98 | 11.16 | 10.85 | 10.89 | 10.86 | 22,257,949 |
Aug 27, 2024 | 11.09 | 11.11 | 10.89 | 10.98 | 10.95 | 16,581,200 |
Aug 26, 2024 | 10.97 | 11.18 | 10.95 | 11.15 | 11.12 | 21,966,183 |
Aug 23, 2024 | 10.77 | 10.89 | 10.68 | 10.87 | 10.84 | 11,606,901 |
Aug 22, 2024 | 10.96 | 11.02 | 10.81 | 10.83 | 10.80 | 13,884,200 |
Aug 21, 2024 | 10.88 | 11.04 | 10.84 | 11.01 | 10.98 | 13,350,000 |
Aug 20, 2024 | 11.22 | 11.25 | 10.90 | 10.94 | 10.91 | 21,987,100 |
Aug 19, 2024 | 11.01 | 11.29 | 11.01 | 11.18 | 11.15 | 25,342,087 |
Aug 16, 2024 | 11.11 | 11.20 | 10.96 | 11.03 | 11.00 | 20,517,134 |
Aug 15, 2024 | 10.85 | 11.06 | 10.81 | 11.03 | 11.00 | 19,431,401 |
Aug 14, 2024 | 11.01 | 11.04 | 10.86 | 10.87 | 10.84 | 13,891,868 |
Aug 13, 2024 | 11.07 | 11.12 | 10.90 | 11.04 | 11.01 | 14,856,773 |
Aug 12, 2024 | 11.02 | 11.13 | 10.96 | 11.01 | 10.98 | 14,934,260 |
Aug 9, 2024 | 11.18 | 11.25 | 11.06 | 11.07 | 11.04 | 23,920,602 |
Aug 8, 2024 | 10.95 | 11.04 | 10.83 | 10.99 | 10.96 | 18,737,327 |
Aug 7, 2024 | 10.94 | 11.18 | 10.89 | 11.03 | 11.00 | 21,821,941 |
Aug 6, 2024 | 10.99 | 11.06 | 10.86 | 10.99 | 10.96 | 20,355,801 |
Aug 5, 2024 | 11.10 | 11.27 | 10.90 | 10.90 | 10.87 | 28,425,520 |
Aug 2, 2024 | 11.16 | 11.23 | 11.08 | 11.17 | 11.14 | 27,644,803 |
Aug 1, 2024 | 11.57 | 11.65 | 11.33 | 11.38 | 11.35 | 31,235,173 |
Jul 31, 2024 | 11.08 | 11.39 | 11.01 | 11.39 | 11.36 | 35,123,407 |
Jul 30, 2024 | 11.11 | 11.11 | 10.87 | 10.97 | 10.94 | 23,657,564 |
Jul 29, 2024 | 11.20 | 11.24 | 11.04 | 11.12 | 11.09 | 19,368,282 |
Jul 26, 2024 | 10.97 | 11.32 | 10.96 | 11.15 | 11.12 | 34,251,033 |
Jul 25, 2024 | 11.09 | 11.17 | 10.84 | 10.92 | 10.89 | 44,171,043 |
Jul 24, 2024 | 11.35 | 11.40 | 11.22 | 11.28 | 11.25 | 24,375,523 |
Jul 23, 2024 | 11.87 | 11.92 | 11.36 | 11.36 | 11.33 | 40,021,864 |
Jul 22, 2024 | 11.91 | 11.99 | 11.74 | 11.87 | 11.84 | 26,794,764 |
Jul 19, 2024 | 11.95 | 12.03 | 11.80 | 11.98 | 11.95 | 32,633,300 |
Jul 18, 2024 | 12.22 | 12.31 | 11.98 | 12.26 | 12.23 | 40,899,692 |
Jul 17, 2024 | 12.70 | 12.82 | 12.38 | 12.41 | 12.38 | 40,664,318 |
Jul 16, 2024 | 12.69 | 12.76 | 12.55 | 12.74 | 12.71 | 26,473,652 |
Jul 15, 2024 | 12.81 | 12.94 | 12.61 | 12.78 | 12.75 | 29,662,152 |
Jul 12, 2024 | 13.04 | 13.15 | 12.75 | 12.89 | 12.86 | 42,332,518 |
Jul 11, 2024 | 12.68 | 13.22 | 12.60 | 13.17 | 13.14 | 51,168,293 |
Jul 10, 2024 | 12.86 | 13.03 | 12.49 | 12.52 | 12.49 | 36,444,946 |
Jul 9, 2024 | 12.50 | 12.96 | 12.49 | 12.95 | 12.92 | 34,406,195 |
Jul 8, 2024 | 12.76 | 12.89 | 12.53 | 12.59 | 12.56 | 34,601,550 |
Jul 5, 2024 | 12.31 | 12.76 | 12.24 | 12.71 | 12.68 | 29,642,642 |
Jul 4, 2024 | 12.75 | 12.85 | 12.31 | 12.33 | 12.30 | 29,442,619 |
Jul 3, 2024 | 12.55 | 12.63 | 12.40 | 12.55 | 12.52 | 17,033,500 |
Jul 2, 2024 | 12.70 | 12.74 | 12.47 | 12.54 | 12.51 | 19,428,119 |
Jul 1, 2024 | 12.46 | 12.75 | 12.44 | 12.72 | 12.69 | 20,801,400 |
Jun 28, 2024 | 12.28 | 12.62 | 12.28 | 12.46 | 12.43 | 29,508,410 |
Jun 27, 2024 | 12.60 | 12.66 | 12.27 | 12.27 | 12.24 | 22,186,857 |
Jun 26, 2024 | 12.50 | 12.67 | 12.37 | 12.67 | 12.64 | 24,635,550 |
Jun 25, 2024 | 12.60 | 12.78 | 12.54 | 12.61 | 12.58 | 18,678,280 |
Jun 24, 2024 | 12.67 | 12.75 | 12.50 | 12.57 | 12.54 | 26,150,360 |
Jun 21, 2024 | 12.99 | 13.12 | 12.90 | 12.90 | 12.87 | 17,254,576 |
Jun 20, 2024 | 13.08 | 13.23 | 12.89 | 12.92 | 12.89 | 23,706,893 |
Jun 19, 2024 | 13.00 | 13.21 | 12.99 | 13.02 | 12.99 | 22,825,691 |
Jun 18, 2024 | 12.83 | 13.02 | 12.75 | 12.95 | 12.92 | 21,937,115 |
Jun 17, 2024 | 12.95 | 13.11 | 12.74 | 12.76 | 12.73 | 26,638,525 |
Jun 14, 2024 | 12.90 | 13.10 | 12.87 | 13.03 | 13.00 | 22,076,222 |
Jun 13, 2024 | 13.16 | 13.21 | 12.87 | 13.01 | 12.98 | 28,639,032 |
Jun 12, 2024 | 13.08 | 13.32 | 13.04 | 13.24 | 13.21 | 21,592,565 |
Jun 11, 2024 | 13.00 | 13.16 | 12.85 | 13.11 | 13.08 | 33,466,008 |
Jun 7, 2024 | 13.51 | 13.55 | 13.18 | 13.35 | 13.32 | 25,338,800 |
Jun 6, 2024 | 13.40 | 13.53 | 13.24 | 13.30 | 13.27 | 38,907,302 |
Jun 5, 2024 | 13.27 | 13.36 | 13.11 | 13.16 | 13.13 | 32,063,846 |
Jun 4, 2024 | 13.38 | 13.66 | 13.34 | 13.56 | 13.53 | 30,289,401 |
Jun 3, 2024 | 13.50 | 13.58 | 13.20 | 13.36 | 13.33 | 42,701,099 |
May 31, 2024 | 13.58 | 13.75 | 13.49 | 13.61 | 13.58 | 30,668,321 |
May 30, 2024 | 14.17 | 14.25 | 13.61 | 13.67 | 13.64 | 55,979,647 |
May 29, 2024 | 13.86 | 14.42 | 13.81 | 14.33 | 14.30 | 57,930,366 |
May 28, 2024 | 13.98 | 14.29 | 13.90 | 13.94 | 13.91 | 55,044,940 |
May 27, 2024 | 13.65 | 13.90 | 13.65 | 13.84 | 13.81 | 33,431,465 |
May 24, 2024 | 13.65 | 13.89 | 13.61 | 13.71 | 13.68 | 38,593,082 |
May 23, 2024 | 0.30 Dividend | |||||
May 23, 2024 | 13.88 | 14.01 | 13.64 | 13.74 | 13.71 | 64,314,049 |
May 22, 2024 | 14.92 | 15.15 | 14.61 | 14.77 | 14.44 | 58,822,709 |
May 21, 2024 | 15.68 | 15.87 | 14.90 | 15.02 | 14.68 | 99,624,986 |
May 20, 2024 | 15.19 | 15.80 | 14.92 | 15.65 | 15.30 | 132,249,013 |
May 17, 2024 | 14.19 | 14.55 | 13.96 | 14.53 | 14.20 | 49,371,162 |
May 16, 2024 | 14.55 | 14.71 | 14.13 | 14.20 | 13.88 | 51,870,436 |
May 15, 2024 | 14.41 | 14.73 | 14.26 | 14.40 | 14.07 | 56,944,181 |
May 14, 2024 | 14.37 | 14.74 | 14.16 | 14.60 | 14.27 | 74,595,069 |
May 13, 2024 | 14.11 | 14.28 | 13.93 | 14.22 | 13.90 | 40,554,683 |
May 10, 2024 | 14.33 | 14.40 | 13.94 | 14.35 | 14.03 | 51,590,578 |
May 9, 2024 | 13.85 | 14.33 | 13.85 | 14.13 | 13.81 | 42,688,006 |
May 8, 2024 | 13.92 | 14.12 | 13.81 | 13.88 | 13.57 | 34,929,020 |
May 7, 2024 | 14.28 | 14.50 | 14.10 | 14.14 | 13.82 | 55,785,946 |
May 6, 2024 | 13.85 | 14.25 | 13.66 | 14.22 | 13.90 | 57,315,897 |
Apr 30, 2024 | 14.27 | 14.38 | 13.92 | 14.06 | 13.74 | 53,584,634 |
Apr 29, 2024 | 14.06 | 14.13 | 13.79 | 14.05 | 13.73 | 63,940,941 |
Apr 26, 2024 | 13.75 | 14.20 | 13.71 | 14.17 | 13.85 | 77,367,745 |
Apr 25, 2024 | 13.55 | 13.82 | 13.39 | 13.74 | 13.43 | 45,897,992 |
Apr 24, 2024 | 13.29 | 13.84 | 13.18 | 13.82 | 13.51 | 59,984,949 |
Apr 23, 2024 | 13.69 | 13.79 | 13.17 | 13.29 | 12.99 | 101,949,020 |
Apr 22, 2024 | 14.88 | 15.16 | 14.12 | 14.14 | 13.82 | 84,862,905 |
Apr 19, 2024 | 14.59 | 15.33 | 14.37 | 14.65 | 14.32 | 101,140,693 |
Apr 18, 2024 | 14.11 | 14.75 | 14.00 | 14.67 | 14.34 | 97,570,810 |
Apr 17, 2024 | 13.40 | 14.19 | 13.39 | 14.13 | 13.81 | 74,823,265 |
Apr 16, 2024 | 14.24 | 14.36 | 13.38 | 13.44 | 13.14 | 89,431,901 |
Apr 15, 2024 | 14.01 | 14.44 | 13.54 | 14.41 | 14.08 | 85,552,723 |
Apr 12, 2024 | 14.20 | 14.45 | 13.91 | 14.31 | 13.99 | 86,241,502 |
Apr 11, 2024 | 14.10 | 14.62 | 13.83 | 14.10 | 13.78 | 105,537,281 |
Apr 10, 2024 | 14.40 | 14.80 | 14.07 | 14.62 | 14.29 | 119,216,038 |
Apr 9, 2024 | 14.63 | 14.78 | 14.14 | 14.39 | 14.06 | 110,258,364 |
Apr 8, 2024 | 14.25 | 15.55 | 14.15 | 14.53 | 14.20 | 202,093,738 |
Apr 3, 2024 | 13.48 | 14.16 | 13.26 | 14.14 | 13.82 | 160,939,145 |
Apr 2, 2024 | 13.12 | 13.65 | 13.10 | 13.47 | 13.17 | 99,851,246 |
Apr 1, 2024 | 13.43 | 13.65 | 13.06 | 13.26 | 12.96 | 98,214,753 |
Mar 29, 2024 | 12.86 | 13.37 | 12.69 | 13.30 | 13.00 | 75,481,122 |
Mar 28, 2024 | 12.56 | 13.02 | 12.56 | 12.99 | 12.70 | 63,115,951 |
Mar 27, 2024 | 12.78 | 13.02 | 12.66 | 12.72 | 12.43 | 52,359,607 |
Mar 26, 2024 | 12.99 | 13.04 | 12.64 | 12.84 | 12.55 | 64,567,850 |
Mar 25, 2024 | 13.05 | 13.40 | 12.95 | 13.02 | 12.73 | 76,727,027 |
Mar 22, 2024 | 13.05 | 13.24 | 12.80 | 12.97 | 12.68 | 94,103,256 |
Mar 21, 2024 | 13.58 | 13.75 | 13.26 | 13.47 | 13.17 | 97,916,666 |
Mar 20, 2024 | 13.35 | 13.66 | 13.02 | 13.38 | 13.08 | 107,601,720 |
Mar 19, 2024 | 13.20 | 13.85 | 13.18 | 13.31 | 13.01 | 118,643,752 |
Mar 18, 2024 | 13.10 | 13.52 | 13.00 | 13.23 | 12.93 | 158,678,604 |
Mar 15, 2024 | 12.07 | 12.94 | 11.93 | 12.90 | 12.61 | 122,861,049 |
Mar 14, 2024 | 12.30 | 12.49 | 11.91 | 11.99 | 11.72 | 100,183,293 |