Shenzhen - Delayed Quote CNY
Guangxi Hechi Chemical Co., Ltd (000953.SZ)
5.91
+0.22
+(3.87%)
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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 5.96 | 5.95 | 5.75 | 5.91 | 5.91 | 35,792,700 |
| Apr 30, 2025 | 5.96 | 6.40 | 5.67 | 5.69 | 5.69 | 41,192,570 |
| Apr 29, 2025 | 6.15 | 6.18 | 5.82 | 5.93 | 5.93 | 49,293,571 |
| Apr 28, 2025 | 6.17 | 6.60 | 5.86 | 6.35 | 6.35 | 60,113,401 |
| Apr 25, 2025 | 6.32 | 6.69 | 6.10 | 6.23 | 6.23 | 81,704,011 |
| Apr 24, 2025 | 5.71 | 6.26 | 5.70 | 6.26 | 6.26 | 24,844,711 |
| Apr 23, 2025 | 5.61 | 5.85 | 5.61 | 5.69 | 5.69 | 41,820,301 |
| Apr 22, 2025 | 5.57 | 5.61 | 5.47 | 5.60 | 5.60 | 26,538,701 |
| Apr 21, 2025 | 5.47 | 5.61 | 5.47 | 5.57 | 5.57 | 24,059,700 |
| Apr 18, 2025 | 5.58 | 5.68 | 5.44 | 5.51 | 5.51 | 27,182,000 |
| Apr 17, 2025 | 5.39 | 5.78 | 5.31 | 5.64 | 5.64 | 46,446,400 |
| Apr 16, 2025 | 5.53 | 5.56 | 5.26 | 5.39 | 5.39 | 30,253,200 |
| Apr 15, 2025 | 5.68 | 5.75 | 5.46 | 5.50 | 5.50 | 41,157,400 |
| Apr 14, 2025 | 5.60 | 5.86 | 5.53 | 5.69 | 5.69 | 64,019,724 |
| Apr 11, 2025 | 4.97 | 5.46 | 4.85 | 5.46 | 5.46 | 50,742,922 |
| Apr 10, 2025 | 4.91 | 5.11 | 4.91 | 4.96 | 4.96 | 41,288,001 |
| Apr 9, 2025 | 4.72 | 4.99 | 4.41 | 4.91 | 4.91 | 50,598,129 |
| Apr 8, 2025 | 4.98 | 5.14 | 4.82 | 4.90 | 4.90 | 62,108,376 |
| Apr 7, 2025 | 5.53 | 5.69 | 5.36 | 5.36 | 5.36 | 16,796,674 |
| Apr 3, 2025 | 5.65 | 6.25 | 5.65 | 5.95 | 5.95 | 86,435,327 |
| Apr 2, 2025 | 6.69 | 6.79 | 6.27 | 6.27 | 6.27 | 73,962,574 |
| Apr 1, 2025 | 5.91 | 6.97 | 5.86 | 6.97 | 6.97 | 127,961,807 |
| Mar 31, 2025 | 6.16 | 6.78 | 6.00 | 6.34 | 6.34 | 114,458,737 |
| Mar 28, 2025 | 5.60 | 6.16 | 5.50 | 6.16 | 6.16 | 61,332,769 |
| Mar 27, 2025 | 5.08 | 5.60 | 5.04 | 5.60 | 5.60 | 23,469,351 |
| Mar 26, 2025 | 4.96 | 5.11 | 4.94 | 5.09 | 5.09 | 8,003,801 |
| Mar 25, 2025 | 5.05 | 5.06 | 4.83 | 4.98 | 4.98 | 9,559,645 |
| Mar 24, 2025 | 5.30 | 5.34 | 4.92 | 5.01 | 5.01 | 14,519,490 |
| Mar 21, 2025 | 5.40 | 5.45 | 5.26 | 5.30 | 5.30 | 7,205,900 |
| Mar 20, 2025 | 5.37 | 5.46 | 5.35 | 5.40 | 5.40 | 7,440,058 |
| Mar 19, 2025 | 5.39 | 5.44 | 5.36 | 5.38 | 5.38 | 6,600,800 |
| Mar 18, 2025 | 5.43 | 5.44 | 5.33 | 5.41 | 5.41 | 7,308,900 |
| Mar 17, 2025 | 5.34 | 5.48 | 5.29 | 5.38 | 5.38 | 12,702,259 |
| Mar 14, 2025 | 5.20 | 5.31 | 5.14 | 5.31 | 5.31 | 8,973,985 |
| Mar 13, 2025 | 5.35 | 5.37 | 5.13 | 5.20 | 5.20 | 8,781,473 |
| Mar 12, 2025 | 5.34 | 5.44 | 5.30 | 5.32 | 5.32 | 10,772,000 |
| Mar 11, 2025 | 5.23 | 5.42 | 5.11 | 5.33 | 5.33 | 15,673,600 |
| Mar 10, 2025 | 5.17 | 5.26 | 5.15 | 5.21 | 5.21 | 10,084,073 |
| Mar 7, 2025 | 5.22 | 5.23 | 5.10 | 5.11 | 5.11 | 6,700,497 |
| Mar 6, 2025 | 5.13 | 5.21 | 5.07 | 5.20 | 5.20 | 10,316,300 |
| Mar 5, 2025 | 5.26 | 5.28 | 5.05 | 5.14 | 5.14 | 10,415,900 |
| Mar 4, 2025 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 6,990,088 |
| Mar 3, 2025 | 5.13 | 5.30 | 5.11 | 5.22 | 5.22 | 12,633,701 |
| Feb 28, 2025 | 5.20 | 5.20 | 5.08 | 5.09 | 5.09 | 8,225,400 |
| Feb 27, 2025 | 5.30 | 5.35 | 5.09 | 5.18 | 5.18 | 12,457,300 |
| Feb 26, 2025 | 5.23 | 5.32 | 5.22 | 5.27 | 5.27 | 8,227,200 |
| Feb 25, 2025 | 5.22 | 5.34 | 5.14 | 5.22 | 5.22 | 9,715,900 |
| Feb 24, 2025 | 5.23 | 5.32 | 5.18 | 5.23 | 5.23 | 10,368,115 |
| Feb 21, 2025 | 5.29 | 5.32 | 5.13 | 5.22 | 5.22 | 9,139,092 |
| Feb 20, 2025 | 5.27 | 5.35 | 5.23 | 5.28 | 5.28 | 8,301,501 |
| Feb 19, 2025 | 5.24 | 5.28 | 5.19 | 5.27 | 5.27 | 8,177,601 |
| Feb 18, 2025 | 5.47 | 5.51 | 5.22 | 5.24 | 5.24 | 10,838,100 |
| Feb 17, 2025 | 5.36 | 5.52 | 5.36 | 5.47 | 5.47 | 9,378,867 |
| Feb 14, 2025 | 5.42 | 5.54 | 5.33 | 5.36 | 5.36 | 10,465,400 |
| Feb 13, 2025 | 5.51 | 5.53 | 5.44 | 5.45 | 5.45 | 7,961,067 |
| Feb 12, 2025 | 5.53 | 5.55 | 5.44 | 5.51 | 5.51 | 9,473,900 |
| Feb 11, 2025 | 5.68 | 5.70 | 5.52 | 5.54 | 5.54 | 8,685,200 |
| Feb 10, 2025 | 5.55 | 5.68 | 5.53 | 5.68 | 5.68 | 11,281,600 |
| Feb 7, 2025 | 5.40 | 5.57 | 5.38 | 5.51 | 5.51 | 14,066,900 |
| Feb 6, 2025 | 5.33 | 5.41 | 5.24 | 5.41 | 5.41 | 9,555,800 |
| Feb 5, 2025 | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | 7,313,100 |
| Jan 27, 2025 | 5.34 | 5.45 | 5.27 | 5.32 | 5.32 | 7,435,985 |
| Jan 24, 2025 | 5.30 | 5.36 | 5.19 | 5.33 | 5.33 | 8,664,885 |
| Jan 23, 2025 | 5.36 | 5.40 | 5.26 | 5.26 | 5.26 | 8,561,985 |
| Jan 22, 2025 | 5.35 | 5.44 | 5.21 | 5.25 | 5.25 | 8,198,985 |
| Jan 21, 2025 | 5.62 | 5.68 | 5.28 | 5.35 | 5.35 | 15,216,485 |
| Jan 20, 2025 | 5.37 | 5.45 | 5.20 | 5.42 | 5.42 | 9,524,200 |
| Jan 17, 2025 | 5.30 | 5.37 | 5.20 | 5.34 | 5.34 | 7,943,265 |
| Jan 16, 2025 | 5.34 | 5.38 | 5.23 | 5.31 | 5.31 | 11,994,999 |
| Jan 15, 2025 | 5.26 | 5.55 | 5.20 | 5.33 | 5.33 | 17,949,965 |
| Jan 14, 2025 | 4.93 | 5.37 | 4.91 | 5.26 | 5.26 | 16,332,500 |
| Jan 13, 2025 | 4.85 | 4.95 | 4.75 | 4.93 | 4.93 | 12,299,673 |
| Jan 10, 2025 | 5.10 | 5.18 | 4.97 | 4.97 | 4.97 | 8,606,200 |
| Jan 9, 2025 | 5.20 | 5.26 | 5.11 | 5.14 | 5.14 | 8,853,700 |
| Jan 8, 2025 | 5.21 | 5.37 | 5.06 | 5.24 | 5.24 | 15,053,775 |
| Jan 7, 2025 | 5.01 | 5.27 | 5.01 | 5.21 | 5.21 | 16,927,486 |
| Jan 6, 2025 | 5.61 | 5.61 | 5.12 | 5.12 | 5.12 | 21,017,270 |
| Jan 3, 2025 | 5.91 | 5.95 | 5.60 | 5.69 | 5.69 | 26,617,761 |
| Jan 2, 2025 | 5.63 | 6.15 | 5.60 | 5.96 | 5.96 | 41,202,818 |
| Dec 31, 2024 | 5.62 | 5.75 | 5.53 | 5.59 | 5.59 | 14,207,434 |
| Dec 30, 2024 | 5.73 | 5.83 | 5.56 | 5.57 | 5.57 | 23,687,025 |
| Dec 27, 2024 | 5.38 | 5.92 | 5.31 | 5.68 | 5.68 | 29,900,300 |
| Dec 26, 2024 | 5.38 | 5.48 | 5.32 | 5.38 | 5.38 | 8,502,200 |
| Dec 25, 2024 | 5.66 | 5.73 | 5.25 | 5.36 | 5.36 | 12,526,200 |
| Dec 24, 2024 | 5.70 | 5.78 | 5.44 | 5.64 | 5.64 | 16,280,900 |
| Dec 23, 2024 | 6.22 | 6.22 | 5.70 | 5.73 | 5.73 | 16,998,500 |
| Dec 20, 2024 | 6.18 | 6.26 | 6.11 | 6.16 | 6.16 | 11,848,800 |
| Dec 19, 2024 | 6.10 | 6.22 | 6.02 | 6.17 | 6.17 | 13,044,900 |
| Dec 18, 2024 | 6.23 | 6.28 | 6.05 | 6.20 | 6.20 | 15,115,500 |
| Dec 17, 2024 | 6.72 | 6.81 | 6.20 | 6.23 | 6.23 | 27,256,343 |
| Dec 16, 2024 | 6.64 | 6.85 | 6.57 | 6.66 | 6.66 | 29,704,142 |
| Dec 13, 2024 | 6.79 | 6.88 | 6.55 | 6.56 | 6.56 | 31,791,700 |
| Dec 12, 2024 | 6.61 | 7.05 | 6.54 | 6.70 | 6.70 | 43,515,945 |
| Dec 11, 2024 | 6.58 | 6.78 | 6.40 | 6.51 | 6.51 | 41,185,598 |
| Dec 10, 2024 | 7.21 | 7.21 | 6.55 | 6.68 | 6.68 | 60,925,246 |
| Dec 9, 2024 | 6.13 | 6.55 | 6.11 | 6.55 | 6.55 | 8,813,980 |
| Dec 6, 2024 | 5.85 | 6.04 | 5.79 | 5.95 | 5.95 | 19,518,201 |
| Dec 5, 2024 | 5.78 | 5.87 | 5.71 | 5.87 | 5.87 | 11,974,293 |
| Dec 4, 2024 | 5.90 | 5.93 | 5.72 | 5.77 | 5.77 | 16,054,402 |
| Dec 3, 2024 | 6.09 | 6.14 | 5.90 | 5.95 | 5.95 | 22,055,000 |
| Dec 2, 2024 | 5.93 | 6.15 | 5.93 | 6.10 | 6.10 | 32,925,602 |
| Nov 29, 2024 | 5.96 | 6.18 | 5.90 | 5.91 | 5.91 | 38,633,815 |
| Nov 28, 2024 | 6.13 | 6.58 | 5.92 | 5.94 | 5.94 | 56,556,370 |
| Nov 27, 2024 | 6.10 | 6.77 | 5.70 | 6.44 | 6.44 | 86,398,154 |
| Nov 26, 2024 | 5.98 | 6.15 | 5.68 | 6.15 | 6.15 | 47,959,290 |
| Nov 25, 2024 | 5.27 | 5.59 | 5.12 | 5.59 | 5.59 | 15,090,100 |
| Nov 22, 2024 | 5.35 | 5.35 | 5.03 | 5.08 | 5.08 | 10,298,200 |
| Nov 21, 2024 | 5.33 | 5.39 | 5.21 | 5.31 | 5.31 | 9,375,500 |
| Nov 20, 2024 | 5.30 | 5.45 | 5.22 | 5.36 | 5.36 | 12,822,700 |
| Nov 19, 2024 | 5.21 | 5.25 | 5.02 | 5.25 | 5.25 | 10,884,685 |
| Nov 18, 2024 | 5.45 | 5.49 | 5.12 | 5.16 | 5.16 | 14,628,000 |
| Nov 15, 2024 | 5.58 | 5.62 | 5.37 | 5.37 | 5.37 | 12,965,902 |
| Nov 14, 2024 | 5.69 | 5.73 | 5.50 | 5.54 | 5.54 | 11,353,800 |
| Nov 13, 2024 | 5.82 | 5.89 | 5.52 | 5.73 | 5.73 | 18,291,500 |
| Nov 12, 2024 | 5.91 | 6.09 | 5.80 | 5.86 | 5.86 | 22,841,900 |
| Nov 11, 2024 | 5.91 | 5.95 | 5.68 | 5.92 | 5.92 | 23,094,900 |
| Nov 8, 2024 | 5.70 | 6.05 | 5.70 | 5.97 | 5.97 | 32,261,400 |
| Nov 7, 2024 | 5.61 | 5.73 | 5.52 | 5.69 | 5.69 | 19,286,335 |
| Nov 6, 2024 | 5.73 | 5.85 | 5.55 | 5.62 | 5.62 | 28,801,553 |
| Nov 5, 2024 | 5.63 | 5.78 | 5.59 | 5.70 | 5.70 | 27,701,401 |
| Nov 4, 2024 | 5.72 | 5.95 | 5.56 | 5.63 | 5.63 | 41,802,841 |
| Nov 1, 2024 | 6.07 | 6.69 | 5.69 | 5.77 | 5.77 | 73,841,154 |
| Oct 31, 2024 | 6.20 | 6.20 | 5.86 | 6.20 | 6.20 | 76,680,420 |
| Oct 30, 2024 | 5.05 | 5.64 | 5.05 | 5.64 | 5.64 | 25,441,627 |
| Oct 29, 2024 | 5.34 | 5.45 | 5.12 | 5.13 | 5.13 | 75,502,980 |
| Oct 28, 2024 | 4.56 | 4.95 | 4.56 | 4.95 | 4.95 | 32,437,629 |
| Oct 25, 2024 | 4.33 | 4.51 | 4.31 | 4.50 | 4.50 | 22,240,900 |
| Oct 24, 2024 | 4.23 | 4.42 | 4.23 | 4.36 | 4.36 | 25,132,286 |
| Oct 23, 2024 | 4.27 | 4.39 | 4.19 | 4.27 | 4.27 | 23,046,808 |
| Oct 22, 2024 | 4.05 | 4.36 | 4.04 | 4.27 | 4.27 | 28,006,010 |
| Oct 21, 2024 | 4.07 | 4.08 | 3.97 | 4.04 | 4.04 | 16,626,762 |
| Oct 18, 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 23,597,900 |
| Oct 17, 2024 | 4.18 | 4.32 | 4.04 | 4.07 | 4.07 | 18,223,658 |
| Oct 16, 2024 | 4.11 | 4.28 | 4.08 | 4.16 | 4.16 | 19,298,958 |
| Oct 15, 2024 | 4.10 | 4.18 | 4.04 | 4.05 | 4.05 | 12,822,600 |
| Oct 14, 2024 | 4.07 | 4.10 | 3.99 | 4.09 | 4.09 | 13,995,200 |
| Oct 11, 2024 | 4.08 | 4.18 | 3.97 | 4.00 | 4.00 | 19,899,837 |
| Oct 10, 2024 | 4.04 | 4.27 | 4.03 | 4.08 | 4.08 | 24,414,154 |
| Oct 9, 2024 | 4.57 | 4.58 | 4.13 | 4.13 | 4.13 | 29,389,700 |
| Oct 8, 2024 | 4.84 | 4.84 | 4.23 | 4.59 | 4.59 | 50,520,526 |
| Sep 30, 2024 | 4.11 | 4.48 | 4.04 | 4.40 | 4.40 | 51,580,521 |
| Sep 27, 2024 | 3.98 | 4.19 | 3.94 | 4.09 | 4.09 | 46,117,614 |
| Sep 26, 2024 | 3.95 | 4.02 | 3.80 | 4.02 | 4.02 | 47,754,325 |
| Sep 25, 2024 | 3.81 | 4.25 | 3.73 | 4.11 | 4.11 | 58,044,074 |
| Sep 24, 2024 | 3.75 | 4.02 | 3.68 | 3.86 | 3.86 | 53,479,303 |
| Sep 23, 2024 | 3.48 | 3.75 | 3.47 | 3.75 | 3.75 | 32,085,100 |
| Sep 20, 2024 | 3.50 | 3.53 | 3.40 | 3.41 | 3.41 | 12,209,500 |
| Sep 19, 2024 | 3.40 | 3.50 | 3.32 | 3.48 | 3.48 | 19,789,338 |
| Sep 18, 2024 | 3.53 | 3.59 | 3.34 | 3.39 | 3.39 | 26,369,400 |
| Sep 13, 2024 | 3.38 | 3.65 | 3.33 | 3.56 | 3.56 | 35,539,348 |
| Sep 12, 2024 | 3.31 | 3.44 | 3.31 | 3.32 | 3.32 | 13,227,300 |
| Sep 11, 2024 | 3.32 | 3.35 | 3.27 | 3.29 | 3.29 | 9,184,700 |
| Sep 10, 2024 | 3.36 | 3.39 | 3.26 | 3.31 | 3.31 | 10,671,800 |
| Sep 9, 2024 | 3.26 | 3.40 | 3.23 | 3.34 | 3.34 | 15,693,400 |
| Sep 6, 2024 | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | 12,182,700 |
| Sep 5, 2024 | 3.30 | 3.38 | 3.28 | 3.32 | 3.32 | 11,923,700 |
| Sep 4, 2024 | 3.37 | 3.39 | 3.28 | 3.30 | 3.30 | 15,091,600 |
| Sep 3, 2024 | 3.40 | 3.45 | 3.33 | 3.38 | 3.38 | 13,986,800 |
| Sep 2, 2024 | 3.49 | 3.52 | 3.37 | 3.39 | 3.39 | 20,319,000 |
| Aug 30, 2024 | 3.41 | 3.58 | 3.30 | 3.53 | 3.53 | 30,310,200 |
| Aug 29, 2024 | 3.28 | 3.60 | 3.28 | 3.39 | 3.39 | 28,029,782 |
| Aug 28, 2024 | 3.47 | 3.49 | 3.29 | 3.31 | 3.31 | 36,073,177 |
| Aug 27, 2024 | 3.43 | 3.74 | 3.37 | 3.65 | 3.65 | 43,398,882 |
| Aug 26, 2024 | 3.35 | 3.45 | 3.25 | 3.40 | 3.40 | 22,588,600 |
| Aug 23, 2024 | 3.29 | 3.45 | 3.26 | 3.33 | 3.33 | 27,537,792 |
| Aug 22, 2024 | 3.29 | 3.49 | 3.26 | 3.37 | 3.37 | 33,704,600 |
| Aug 21, 2024 | 3.18 | 3.30 | 3.18 | 3.27 | 3.27 | 26,767,102 |
| Aug 20, 2024 | 3.22 | 3.35 | 3.14 | 3.20 | 3.20 | 32,247,053 |
| Aug 19, 2024 | 3.55 | 3.56 | 3.31 | 3.31 | 3.31 | 37,738,302 |
| Aug 16, 2024 | 3.75 | 4.01 | 3.57 | 3.68 | 3.68 | 63,324,555 |
| Aug 15, 2024 | 3.75 | 4.06 | 3.67 | 3.82 | 3.82 | 70,724,400 |
| Aug 14, 2024 | 3.84 | 3.96 | 3.68 | 3.75 | 3.75 | 61,745,073 |
| Aug 13, 2024 | 3.74 | 3.99 | 3.73 | 3.88 | 3.88 | 86,663,034 |
| Aug 12, 2024 | 3.77 | 3.97 | 3.57 | 3.63 | 3.63 | 65,197,963 |
| Aug 9, 2024 | 3.92 | 4.06 | 3.81 | 3.81 | 3.81 | 39,417,883 |
| Aug 8, 2024 | 3.94 | 4.75 | 3.94 | 4.23 | 4.23 | 100,105,888 |
| Aug 7, 2024 | 4.38 | 4.55 | 4.38 | 4.38 | 4.38 | 49,234,762 |
| Aug 6, 2024 | 4.87 | 4.87 | 4.05 | 4.87 | 4.87 | 113,416,491 |
| Aug 5, 2024 | 4.43 | 4.43 | 4.18 | 4.43 | 4.43 | 44,032,038 |
| Aug 2, 2024 | 3.92 | 4.03 | 3.80 | 4.03 | 4.03 | 17,846,228 |
| Aug 1, 2024 | 3.45 | 3.66 | 3.44 | 3.66 | 3.66 | 48,900,520 |
| Jul 31, 2024 | 3.30 | 3.33 | 3.15 | 3.33 | 3.33 | 66,005,482 |
| Jul 30, 2024 | 2.95 | 3.03 | 2.83 | 3.03 | 3.03 | 20,834,949 |
| Jul 29, 2024 | 2.76 | 2.78 | 2.70 | 2.75 | 2.75 | 14,471,346 |
| Jul 26, 2024 | 2.73 | 2.79 | 2.69 | 2.73 | 2.73 | 17,195,135 |
| Jul 25, 2024 | 2.63 | 2.80 | 2.56 | 2.73 | 2.73 | 24,552,150 |
| Jul 24, 2024 | 2.78 | 2.80 | 2.63 | 2.65 | 2.65 | 27,712,243 |
| Jul 23, 2024 | 2.75 | 2.93 | 2.74 | 2.84 | 2.84 | 39,535,674 |
| Jul 22, 2024 | 2.79 | 2.83 | 2.67 | 2.74 | 2.74 | 41,764,774 |
| Jul 19, 2024 | 2.77 | 3.04 | 2.76 | 2.95 | 2.95 | 62,001,744 |
| Jul 18, 2024 | 2.50 | 2.76 | 2.43 | 2.76 | 2.76 | 29,062,202 |
| Jul 17, 2024 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | 8,258,600 |
| Jul 16, 2024 | 2.56 | 2.66 | 2.52 | 2.54 | 2.54 | 13,790,423 |
| Jul 15, 2024 | 2.63 | 2.66 | 2.51 | 2.53 | 2.53 | 19,466,729 |
| Jul 12, 2024 | 2.56 | 2.69 | 2.54 | 2.61 | 2.61 | 35,804,388 |
| Jul 11, 2024 | 2.43 | 2.54 | 2.40 | 2.54 | 2.54 | 23,880,547 |
| Jul 10, 2024 | 2.41 | 2.49 | 2.31 | 2.31 | 2.31 | 9,459,923 |
| Jul 9, 2024 | 2.39 | 2.40 | 2.29 | 2.36 | 2.36 | 9,943,000 |
| Jul 8, 2024 | 2.46 | 2.48 | 2.34 | 2.35 | 2.35 | 11,734,446 |
| Jul 5, 2024 | 2.40 | 2.49 | 2.30 | 2.45 | 2.45 | 19,776,652 |
| Jul 4, 2024 | 2.50 | 2.72 | 2.38 | 2.41 | 2.41 | 23,858,700 |
| Jul 3, 2024 | 2.44 | 2.54 | 2.42 | 2.48 | 2.48 | 9,255,208 |
| Jul 2, 2024 | 2.36 | 2.57 | 2.34 | 2.46 | 2.46 | 12,801,682 |
| Jul 1, 2024 | 2.36 | 2.37 | 2.28 | 2.35 | 2.35 | 4,982,700 |
| Jun 28, 2024 | 2.40 | 2.42 | 2.33 | 2.33 | 2.33 | 6,340,000 |
| Jun 27, 2024 | 2.44 | 2.49 | 2.36 | 2.38 | 2.38 | 6,080,400 |
| Jun 26, 2024 | 2.32 | 2.44 | 2.27 | 2.43 | 2.43 | 10,084,810 |
| Jun 25, 2024 | 2.28 | 2.38 | 2.28 | 2.33 | 2.33 | 6,505,300 |
| Jun 24, 2024 | 2.38 | 2.40 | 2.23 | 2.30 | 2.30 | 10,416,200 |
| Jun 21, 2024 | 2.41 | 2.46 | 2.35 | 2.39 | 2.39 | 7,152,000 |
| Jun 20, 2024 | 2.46 | 2.50 | 2.40 | 2.41 | 2.41 | 8,030,100 |
| Jun 19, 2024 | 2.54 | 2.58 | 2.45 | 2.45 | 2.45 | 6,241,200 |
| Jun 18, 2024 | 2.47 | 2.53 | 2.45 | 2.49 | 2.49 | 7,871,400 |
| Jun 17, 2024 | 2.54 | 2.56 | 2.45 | 2.46 | 2.46 | 7,564,600 |
| Jun 14, 2024 | 2.57 | 2.60 | 2.50 | 2.54 | 2.54 | 9,529,296 |
| Jun 13, 2024 | 2.64 | 2.68 | 2.55 | 2.57 | 2.57 | 23,851,400 |
| Jun 12, 2024 | 2.47 | 2.71 | 2.47 | 2.64 | 2.64 | 28,142,200 |
| Jun 11, 2024 | 2.38 | 2.53 | 2.35 | 2.46 | 2.46 | 19,524,900 |
| Jun 7, 2024 | 2.35 | 2.53 | 2.33 | 2.43 | 2.43 | 22,576,100 |
| Jun 6, 2024 | 2.52 | 2.61 | 2.30 | 2.30 | 2.30 | 15,235,600 |
| Jun 5, 2024 | 2.63 | 2.64 | 2.51 | 2.56 | 2.56 | 11,482,600 |
| Jun 4, 2024 | 2.80 | 2.84 | 2.56 | 2.65 | 2.65 | 19,476,200 |
| Jun 3, 2024 | 2.96 | 2.99 | 2.79 | 2.84 | 2.84 | 10,360,300 |
| May 31, 2024 | 3.03 | 3.05 | 2.93 | 2.93 | 2.93 | 6,959,800 |
| May 30, 2024 | 3.12 | 3.12 | 3.00 | 3.03 | 3.03 | 7,998,510 |
| May 29, 2024 | 3.00 | 3.14 | 2.98 | 3.12 | 3.12 | 16,411,700 |
| May 28, 2024 | 3.23 | 3.23 | 3.00 | 3.00 | 3.00 | 8,834,200 |
| May 27, 2024 | 3.14 | 3.19 | 3.06 | 3.18 | 3.18 | 8,067,400 |
| May 24, 2024 | 3.11 | 3.13 | 3.03 | 3.06 | 3.06 | 7,851,900 |
| May 23, 2024 | 3.25 | 3.27 | 3.03 | 3.06 | 3.06 | 12,764,900 |
| May 22, 2024 | 3.24 | 3.32 | 3.23 | 3.24 | 3.24 | 5,546,920 |
| May 21, 2024 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | 8,112,120 |
| May 20, 2024 | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | 6,880,700 |
| May 17, 2024 | 3.31 | 3.37 | 3.25 | 3.35 | 3.35 | 8,406,490 |
| May 16, 2024 | 3.26 | 3.36 | 3.26 | 3.31 | 3.31 | 9,678,857 |
| May 15, 2024 | 3.26 | 3.32 | 3.18 | 3.28 | 3.28 | 6,621,800 |
| May 14, 2024 | 3.18 | 3.27 | 3.17 | 3.24 | 3.24 | 8,088,100 |
| May 13, 2024 | 3.29 | 3.29 | 3.14 | 3.16 | 3.16 | 10,228,600 |
| May 10, 2024 | 3.52 | 3.52 | 3.29 | 3.31 | 3.31 | 9,834,700 |
| May 9, 2024 | 3.47 | 3.53 | 3.42 | 3.45 | 3.45 | 8,869,300 |
| May 8, 2024 | 3.47 | 3.52 | 3.38 | 3.47 | 3.47 | 11,350,200 |
| May 7, 2024 | 3.43 | 3.48 | 3.34 | 3.45 | 3.45 | 11,233,500 |
| May 6, 2024 | 3.29 | 3.39 | 3.26 | 3.38 | 3.38 | 12,535,500 |