Shenzhen - Delayed Quote CNY
Kairuide Holding Co.,Ltd. (002072.SZ)
4.4600
+0.1100
+(2.53%)
At close: April 30 at 3:04:12 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 | 4.3400 | 4.5400 | 4.3300 | 4.4600 | 4.4600 | 5,819,600 |
| Apr 29, 2025 | 4.2100 | 4.3900 | 4.1500 | 4.3500 | 4.3500 | 6,783,800 |
| Apr 28, 2025 | 4.2800 | 4.2800 | 4.1100 | 4.2200 | 4.2200 | 6,726,100 |
| Apr 25, 2025 | 4.4500 | 4.4700 | 4.1500 | 4.2800 | 4.2800 | 11,387,700 |
| Apr 24, 2025 | 4.5100 | 4.5700 | 4.4000 | 4.4500 | 4.4500 | 5,145,800 |
| Apr 23, 2025 | 4.5200 | 4.5400 | 4.4600 | 4.4900 | 4.4900 | 3,923,000 |
| Apr 22, 2025 | 4.4900 | 4.5600 | 4.4700 | 4.5400 | 4.5400 | 4,256,200 |
| Apr 21, 2025 | 4.3400 | 4.5200 | 4.3200 | 4.4700 | 4.4700 | 4,919,300 |
| Apr 18, 2025 | 4.4000 | 4.4200 | 4.2500 | 4.3800 | 4.3800 | 4,410,200 |
| Apr 17, 2025 | 4.3100 | 4.4200 | 4.2200 | 4.3700 | 4.3700 | 4,994,200 |
| Apr 16, 2025 | 4.3200 | 4.3900 | 4.2200 | 4.3000 | 4.3000 | 7,086,300 |
| Apr 15, 2025 | 4.3800 | 4.3800 | 4.2500 | 4.3100 | 4.3100 | 5,534,000 |
| Apr 14, 2025 | 4.2200 | 4.4500 | 4.2000 | 4.3100 | 4.3100 | 8,140,410 |
| Apr 11, 2025 | 4.0700 | 4.2600 | 4.0600 | 4.2300 | 4.2300 | 9,064,800 |
| Apr 10, 2025 | 4.0000 | 4.2200 | 3.9400 | 4.0700 | 4.0700 | 11,176,700 |
| Apr 9, 2025 | 3.6400 | 3.8900 | 3.3500 | 3.8500 | 3.8500 | 8,526,201 |
| Apr 8, 2025 | 3.7000 | 3.8200 | 3.5700 | 3.6800 | 3.6800 | 10,330,300 |
| Apr 7, 2025 | 4.0500 | 4.1600 | 3.8100 | 3.8100 | 3.8100 | 4,888,300 |
| Apr 3, 2025 | 4.2000 | 4.2400 | 4.1100 | 4.2300 | 4.2300 | 6,929,900 |
| Apr 2, 2025 | 4.2100 | 4.3000 | 4.1800 | 4.2100 | 4.2100 | 5,110,800 |
| Apr 1, 2025 | 4.2000 | 4.3500 | 4.2000 | 4.2400 | 4.2400 | 7,373,700 |
| Mar 31, 2025 | 4.1700 | 4.2300 | 4.0100 | 4.2000 | 4.2000 | 12,008,600 |
| Mar 28, 2025 | 4.2800 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 7,797,600 |
| Mar 27, 2025 | 4.4400 | 4.4400 | 4.2700 | 4.3200 | 4.3200 | 9,534,600 |
| Mar 26, 2025 | 4.2900 | 4.5000 | 4.2700 | 4.4400 | 4.4400 | 9,344,100 |
| Mar 25, 2025 | 4.4300 | 4.4700 | 4.2600 | 4.3300 | 4.3300 | 9,607,777 |
| Mar 24, 2025 | 4.7300 | 4.8500 | 4.3300 | 4.4100 | 4.4100 | 12,697,700 |
| Mar 21, 2025 | 5.0000 | 5.0400 | 4.6800 | 4.6800 | 4.6800 | 11,470,900 |
| Mar 20, 2025 | 4.9400 | 5.0500 | 4.8700 | 5.0200 | 5.0200 | 7,489,900 |
| Mar 19, 2025 | 5.0100 | 5.0700 | 4.9100 | 4.9500 | 4.9500 | 8,211,600 |
| Mar 18, 2025 | 4.9900 | 5.0700 | 4.9400 | 5.0300 | 5.0300 | 11,061,801 |
| Mar 17, 2025 | 5.3000 | 5.3100 | 4.9100 | 5.0000 | 5.0000 | 22,432,301 |
| Mar 14, 2025 | 5.2700 | 5.3500 | 5.2200 | 5.3000 | 5.3000 | 4,930,600 |
| Mar 13, 2025 | 5.2900 | 5.3200 | 5.1900 | 5.3000 | 5.3000 | 6,953,900 |
| Mar 12, 2025 | 5.3700 | 5.4300 | 5.2600 | 5.3100 | 5.3100 | 11,624,300 |
| Mar 11, 2025 | 5.0100 | 5.3600 | 5.0100 | 5.3000 | 5.3000 | 14,145,800 |
| Mar 10, 2025 | 4.9900 | 5.1000 | 4.9400 | 5.0800 | 5.0800 | 8,035,300 |
| Mar 7, 2025 | 5.0600 | 5.2100 | 4.9500 | 4.9800 | 4.9800 | 7,544,948 |
| Mar 6, 2025 | 4.8400 | 5.2700 | 4.7800 | 5.0500 | 5.0500 | 15,053,701 |
| Mar 5, 2025 | 4.8400 | 4.8500 | 4.6800 | 4.8400 | 4.8400 | 4,826,801 |
| Mar 4, 2025 | 4.7900 | 4.9400 | 4.7600 | 4.8300 | 4.8300 | 5,266,702 |
| Mar 3, 2025 | 4.7100 | 4.9300 | 4.7100 | 4.8400 | 4.8400 | 8,900,100 |
| Feb 28, 2025 | 4.8400 | 4.8400 | 4.6700 | 4.6800 | 4.6800 | 5,343,800 |
| Feb 27, 2025 | 4.8500 | 4.9500 | 4.7200 | 4.8500 | 4.8500 | 5,713,200 |
| Feb 26, 2025 | 4.8300 | 4.8800 | 4.7800 | 4.8300 | 4.8300 | 4,880,400 |
| Feb 25, 2025 | 4.7300 | 4.9500 | 4.7300 | 4.7700 | 4.7700 | 5,682,802 |
| Feb 24, 2025 | 4.8100 | 4.8400 | 4.6500 | 4.8200 | 4.8200 | 5,444,800 |
| Feb 21, 2025 | 4.8500 | 4.8500 | 4.6900 | 4.7900 | 4.7900 | 5,332,500 |
| Feb 20, 2025 | 4.8500 | 4.8800 | 4.7800 | 4.8100 | 4.8100 | 4,183,100 |
| Feb 19, 2025 | 4.7100 | 4.8800 | 4.6400 | 4.8400 | 4.8400 | 5,437,938 |
| Feb 18, 2025 | 4.9100 | 4.9400 | 4.7200 | 4.7400 | 4.7400 | 6,192,100 |
| Feb 17, 2025 | 4.7300 | 4.9100 | 4.7000 | 4.8500 | 4.8500 | 6,962,838 |
| Feb 14, 2025 | 4.8600 | 4.8800 | 4.7000 | 4.7300 | 4.7300 | 6,526,400 |
| Feb 13, 2025 | 4.8100 | 4.8400 | 4.7100 | 4.8300 | 4.8300 | 5,488,600 |
| Feb 12, 2025 | 4.7800 | 4.8300 | 4.6900 | 4.7900 | 4.7900 | 4,687,800 |
| Feb 11, 2025 | 4.8800 | 4.9000 | 4.7300 | 4.7800 | 4.7800 | 4,076,301 |
| Feb 10, 2025 | 4.8000 | 4.8800 | 4.7700 | 4.8700 | 4.8700 | 7,962,400 |
| Feb 7, 2025 | 4.8900 | 4.9500 | 4.6900 | 4.7200 | 4.7200 | 8,472,900 |
| Feb 6, 2025 | 4.6800 | 4.9000 | 4.6300 | 4.8900 | 4.8900 | 9,496,520 |
| Feb 5, 2025 | 4.5100 | 4.7000 | 4.3300 | 4.6800 | 4.6800 | 7,599,361 |
| Jan 27, 2025 | 4.4500 | 4.6000 | 4.4000 | 4.4400 | 4.4400 | 4,871,500 |
| Jan 24, 2025 | 4.2700 | 4.4900 | 4.2300 | 4.4500 | 4.4500 | 6,716,400 |
| Jan 23, 2025 | 4.4600 | 4.5300 | 4.3100 | 4.3100 | 4.3100 | 6,362,102 |
| Jan 22, 2025 | 4.6800 | 4.7600 | 4.3500 | 4.4000 | 4.4000 | 9,399,202 |
| Jan 21, 2025 | 4.6900 | 4.7500 | 4.5000 | 4.6200 | 4.6200 | 7,964,960 |
| Jan 20, 2025 | 4.5700 | 4.7200 | 4.4100 | 4.6300 | 4.6300 | 10,886,860 |
| Jan 17, 2025 | 4.3900 | 4.6700 | 4.3800 | 4.5300 | 4.5300 | 10,303,000 |
| Jan 16, 2025 | 4.4500 | 4.5000 | 4.3500 | 4.4400 | 4.4400 | 5,357,500 |
| Jan 15, 2025 | 4.4000 | 4.4900 | 4.2700 | 4.3700 | 4.3700 | 9,260,798 |
| Jan 14, 2025 | 4.0800 | 4.3800 | 4.0400 | 4.3700 | 4.3700 | 7,884,998 |
| Jan 13, 2025 | 4.0100 | 4.1600 | 3.8100 | 4.0600 | 4.0600 | 5,353,802 |
| Jan 10, 2025 | 4.2100 | 4.2500 | 3.9900 | 4.0100 | 4.0100 | 6,601,700 |
| Jan 9, 2025 | 4.1700 | 4.2300 | 4.1200 | 4.1800 | 4.1800 | 7,241,998 |
| Jan 8, 2025 | 4.0700 | 4.2500 | 4.0000 | 4.1700 | 4.1700 | 10,268,900 |
| Jan 7, 2025 | 3.9200 | 4.0900 | 3.9200 | 4.0700 | 4.0700 | 7,179,700 |
| Jan 6, 2025 | 3.9700 | 4.0000 | 3.7200 | 3.9200 | 3.9200 | 7,356,211 |
| Jan 3, 2025 | 4.3200 | 4.3500 | 3.9800 | 3.9900 | 3.9900 | 8,222,900 |
| Jan 2, 2025 | 4.2100 | 4.4300 | 4.2000 | 4.2600 | 4.2600 | 8,710,900 |
| Dec 31, 2024 | 4.2800 | 4.3900 | 4.1900 | 4.2100 | 4.2100 | 8,521,476 |
| Dec 30, 2024 | 4.4100 | 4.4700 | 4.2100 | 4.2900 | 4.2900 | 7,489,498 |
| Dec 27, 2024 | 4.3700 | 4.5700 | 4.3600 | 4.4800 | 4.4800 | 6,908,100 |
| Dec 26, 2024 | 4.2900 | 4.4400 | 4.2800 | 4.3600 | 4.3600 | 6,164,000 |
| Dec 25, 2024 | 4.4300 | 4.5200 | 4.2000 | 4.2700 | 4.2700 | 9,666,500 |
| Dec 24, 2024 | 4.5500 | 4.6400 | 4.3300 | 4.4800 | 4.4800 | 9,963,102 |
| Dec 23, 2024 | 4.9800 | 4.9800 | 4.5000 | 4.5500 | 4.5500 | 13,343,300 |
| Dec 20, 2024 | 4.9200 | 5.1400 | 4.9000 | 4.9900 | 4.9900 | 7,935,900 |
| Dec 19, 2024 | 4.8500 | 4.9700 | 4.7500 | 4.9500 | 4.9500 | 10,475,800 |
| Dec 18, 2024 | 4.9600 | 5.0300 | 4.7200 | 4.8900 | 4.8900 | 10,152,200 |
| Dec 17, 2024 | 5.3400 | 5.3700 | 4.9000 | 4.9500 | 4.9500 | 12,388,000 |
| Dec 16, 2024 | 5.4000 | 5.4800 | 5.3100 | 5.3400 | 5.3400 | 8,459,200 |
| Dec 13, 2024 | 5.4700 | 5.5300 | 5.3500 | 5.3800 | 5.3800 | 9,143,001 |
| Dec 12, 2024 | 5.3500 | 5.4800 | 5.3000 | 5.4800 | 5.4800 | 12,966,000 |
| Dec 11, 2024 | 5.2400 | 5.3400 | 5.2200 | 5.3400 | 5.3400 | 8,610,101 |
| Dec 10, 2024 | 5.4700 | 5.5200 | 5.2200 | 5.2600 | 5.2600 | 15,535,901 |
| Dec 9, 2024 | 5.4400 | 5.5100 | 5.3200 | 5.3700 | 5.3700 | 10,388,200 |
| Dec 6, 2024 | 5.2900 | 5.4500 | 5.2300 | 5.4300 | 5.4300 | 13,736,200 |
| Dec 5, 2024 | 5.3000 | 5.3400 | 5.0800 | 5.3000 | 5.3000 | 11,274,000 |
| Dec 4, 2024 | 5.2400 | 5.4900 | 5.1700 | 5.2800 | 5.2800 | 15,110,899 |
| Dec 3, 2024 | 5.2300 | 5.2900 | 5.1700 | 5.2500 | 5.2500 | 7,936,600 |
| Dec 2, 2024 | 5.1900 | 5.2900 | 5.1800 | 5.2400 | 5.2400 | 11,052,998 |
| Nov 29, 2024 | 5.0600 | 5.1800 | 4.9800 | 5.1600 | 5.1600 | 13,826,200 |
| Nov 28, 2024 | 5.1200 | 5.2600 | 4.9900 | 5.0700 | 5.0700 | 16,795,600 |
| Nov 27, 2024 | 5.0900 | 5.1000 | 4.8900 | 5.0800 | 5.0800 | 8,802,900 |
| Nov 26, 2024 | 5.0500 | 5.2300 | 5.0500 | 5.1100 | 5.1100 | 13,476,102 |
| Nov 25, 2024 | 4.8800 | 5.1300 | 4.8800 | 5.0600 | 5.0600 | 11,380,600 |
| Nov 22, 2024 | 5.1800 | 5.3000 | 4.9000 | 4.9100 | 4.9100 | 12,062,000 |
| Nov 21, 2024 | 5.0700 | 5.2000 | 5.0200 | 5.1700 | 5.1700 | 9,502,900 |
| Nov 20, 2024 | 4.9000 | 5.0900 | 4.9000 | 5.0900 | 5.0900 | 9,838,098 |
| Nov 19, 2024 | 4.9500 | 4.9500 | 4.7200 | 4.9200 | 4.9200 | 13,698,190 |
| Nov 18, 2024 | 5.1100 | 5.3500 | 4.9000 | 4.9500 | 4.9500 | 15,765,231 |
| Nov 15, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.1300 | 5.1300 | 13,147,503 |
| Nov 14, 2024 | 5.4000 | 5.4100 | 5.1500 | 5.1500 | 5.1500 | 15,261,310 |
| Nov 13, 2024 | 5.3800 | 5.4600 | 5.0700 | 5.4200 | 5.4200 | 38,731,460 |
| Nov 12, 2024 | 5.0200 | 5.4800 | 5.0200 | 5.4000 | 5.4000 | 43,508,440 |
| Nov 11, 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9800 | 4.9800 | 16,869,401 |
| Nov 8, 2024 | 4.9900 | 5.0600 | 4.8700 | 4.9000 | 4.9000 | 16,744,299 |
| Nov 7, 2024 | 4.7000 | 4.9600 | 4.6500 | 4.9600 | 4.9600 | 23,498,111 |
| Nov 6, 2024 | 4.7700 | 4.8200 | 4.5900 | 4.7300 | 4.7300 | 16,990,900 |
| Nov 5, 2024 | 4.7500 | 4.8100 | 4.7100 | 4.7700 | 4.7700 | 17,129,900 |
| Nov 4, 2024 | 4.6600 | 4.8700 | 4.6000 | 4.7500 | 4.7500 | 16,084,422 |
| Nov 1, 2024 | 4.9700 | 4.9800 | 4.6500 | 4.6600 | 4.6600 | 26,587,232 |
| Oct 31, 2024 | 5.1800 | 5.2200 | 4.9100 | 5.0400 | 5.0400 | 41,662,021 |
| Oct 30, 2024 | 5.0500 | 5.3700 | 5.0500 | 5.2900 | 5.2900 | 49,095,688 |
| Oct 29, 2024 | 6.1400 | 6.1400 | 5.6100 | 5.6100 | 5.6100 | 54,683,364 |
| Oct 28, 2024 | 5.5900 | 6.2400 | 5.5800 | 6.2300 | 6.2300 | 56,317,381 |
| Oct 25, 2024 | 6.0900 | 6.0900 | 5.5600 | 5.6700 | 5.6700 | 41,880,796 |
| Oct 24, 2024 | 5.0800 | 5.6400 | 5.0000 | 5.6400 | 5.6400 | 20,132,494 |
| Oct 23, 2024 | 5.0400 | 5.3900 | 5.0400 | 5.1300 | 5.1300 | 15,279,720 |
| Oct 22, 2024 | 4.9500 | 5.0600 | 4.8200 | 5.0000 | 5.0000 | 12,095,483 |
| Oct 21, 2024 | 4.9400 | 4.9800 | 4.7900 | 4.8400 | 4.8400 | 10,547,600 |
| Oct 18, 2024 | 4.8800 | 4.9500 | 4.7800 | 4.9000 | 4.9000 | 10,782,014 |
| Oct 17, 2024 | 4.8700 | 5.0500 | 4.8100 | 4.8900 | 4.8900 | 11,141,200 |
| Oct 16, 2024 | 4.8200 | 4.8700 | 4.6800 | 4.7800 | 4.7800 | 10,378,909 |
| Oct 15, 2024 | 4.8800 | 5.0800 | 4.7100 | 4.9200 | 4.9200 | 13,117,900 |
| Oct 14, 2024 | 4.8800 | 4.9100 | 4.6600 | 4.8000 | 4.8000 | 8,252,100 |
| Oct 11, 2024 | 4.9400 | 4.9400 | 4.6500 | 4.6800 | 4.6800 | 11,809,700 |
| Oct 10, 2024 | 4.7700 | 5.1500 | 4.6700 | 4.9800 | 4.9800 | 19,433,800 |
| Oct 9, 2024 | 5.2000 | 5.2600 | 4.7600 | 4.7800 | 4.7800 | 21,701,511 |
| Oct 8, 2024 | 5.4500 | 5.4500 | 4.9900 | 5.2600 | 5.2600 | 20,378,700 |
| Sep 30, 2024 | 4.6500 | 4.9500 | 4.6200 | 4.9500 | 4.9500 | 18,953,110 |
| Sep 27, 2024 | 4.4200 | 4.6600 | 4.3700 | 4.5000 | 4.5000 | 18,568,053 |
| Sep 26, 2024 | 4.1500 | 4.5300 | 4.0800 | 4.3900 | 4.3900 | 22,243,800 |
| Sep 25, 2024 | 3.7800 | 4.2000 | 3.7800 | 4.1500 | 4.1500 | 29,061,801 |
| Sep 24, 2024 | 4.2500 | 4.2500 | 3.9100 | 3.9600 | 3.9600 | 28,190,902 |
| Sep 23, 2024 | 4.3600 | 4.3800 | 4.1000 | 4.2200 | 4.2200 | 13,902,901 |
| Sep 20, 2024 | 4.4900 | 4.5100 | 4.3700 | 4.4200 | 4.4200 | 5,485,100 |
| Sep 19, 2024 | 4.3400 | 4.5800 | 4.3200 | 4.4800 | 4.4800 | 7,202,400 |
| Sep 18, 2024 | 4.4000 | 4.4200 | 4.2600 | 4.2900 | 4.2900 | 6,667,000 |
| Sep 13, 2024 | 4.4200 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 9,307,870 |
| Sep 12, 2024 | 4.5500 | 4.7000 | 4.4500 | 4.4600 | 4.4600 | 8,160,670 |
| Sep 11, 2024 | 4.6000 | 4.6700 | 4.5600 | 4.6300 | 4.6300 | 5,841,100 |
| Sep 10, 2024 | 4.5600 | 4.6700 | 4.5000 | 4.6000 | 4.6000 | 6,318,201 |
| Sep 9, 2024 | 4.6000 | 4.6400 | 4.5300 | 4.5600 | 4.5600 | 6,761,800 |
| Sep 6, 2024 | 4.7000 | 4.8500 | 4.4100 | 4.6400 | 4.6400 | 12,434,400 |
| Sep 5, 2024 | 4.5100 | 4.7200 | 4.4900 | 4.7000 | 4.7000 | 8,413,000 |
| Sep 4, 2024 | 4.5100 | 4.6000 | 4.4200 | 4.5000 | 4.5000 | 7,217,800 |
| Sep 3, 2024 | 4.3100 | 4.6100 | 4.2900 | 4.4800 | 4.4800 | 10,123,700 |
| Sep 2, 2024 | 4.3700 | 4.4400 | 4.2800 | 4.3000 | 4.3000 | 7,852,301 |
| Aug 30, 2024 | 4.1200 | 4.3900 | 4.1200 | 4.3900 | 4.3900 | 11,546,900 |
| Aug 29, 2024 | 4.0400 | 4.1600 | 4.0000 | 4.1400 | 4.1400 | 6,811,600 |
| Aug 28, 2024 | 4.1300 | 4.1700 | 4.0400 | 4.0900 | 4.0900 | 8,106,700 |
| Aug 27, 2024 | 4.0500 | 4.2300 | 4.0300 | 4.1300 | 4.1300 | 11,124,800 |
| Aug 26, 2024 | 3.9500 | 4.0900 | 3.8600 | 4.0700 | 4.0700 | 9,350,400 |
| Aug 23, 2024 | 4.0900 | 4.1400 | 3.8800 | 3.9600 | 3.9600 | 12,434,200 |
| Aug 22, 2024 | 3.9600 | 4.2800 | 3.9600 | 4.0500 | 4.0500 | 18,014,000 |
| Aug 21, 2024 | 3.8100 | 3.9700 | 3.8000 | 3.9500 | 3.9500 | 9,575,900 |
| Aug 20, 2024 | 4.0000 | 4.0200 | 3.8000 | 3.8100 | 3.8100 | 11,952,900 |
| Aug 19, 2024 | 3.8400 | 4.2600 | 3.7900 | 4.0000 | 4.0000 | 16,823,500 |
| Aug 16, 2024 | 3.9200 | 4.0100 | 3.8400 | 3.8800 | 3.8800 | 8,036,900 |
| Aug 15, 2024 | 3.8200 | 3.9800 | 3.6900 | 3.9500 | 3.9500 | 15,894,001 |
| Aug 14, 2024 | 4.0100 | 4.0700 | 3.8000 | 3.8300 | 3.8300 | 17,235,100 |
| Aug 13, 2024 | 4.1800 | 4.2200 | 3.9500 | 4.0500 | 4.0500 | 28,021,697 |
| Aug 12, 2024 | 3.7600 | 4.3600 | 3.7600 | 4.1900 | 4.1900 | 49,837,004 |
| Aug 9, 2024 | 5.1000 | 5.1000 | 4.1800 | 4.1800 | 4.1800 | 60,039,300 |
| Aug 8, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4,847,901 |
| Aug 7, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 1,562,901 |
| Aug 6, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 2,448,000 |
| Aug 5, 2024 | 3.1800 | 3.4900 | 3.1800 | 3.4900 | 3.4900 | 18,103,300 |
| Aug 2, 2024 | 3.0500 | 3.3400 | 3.0500 | 3.1700 | 3.1700 | 14,322,700 |
| Aug 1, 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 7,234,100 |
| Jul 31, 2024 | 2.9300 | 3.0500 | 2.9100 | 3.0200 | 3.0200 | 6,771,000 |
| Jul 30, 2024 | 2.8700 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 4,499,850 |
| Jul 29, 2024 | 2.8800 | 2.8800 | 2.7900 | 2.8600 | 2.8600 | 5,789,000 |
| Jul 26, 2024 | 2.7500 | 2.8800 | 2.7500 | 2.8200 | 2.8200 | 5,656,500 |
| Jul 25, 2024 | 2.7300 | 2.8000 | 2.6800 | 2.7400 | 2.7400 | 5,693,100 |
| Jul 24, 2024 | 2.8000 | 2.8300 | 2.7400 | 2.7600 | 2.7600 | 4,359,000 |
| Jul 23, 2024 | 2.8800 | 2.9400 | 2.8100 | 2.8300 | 2.8300 | 5,554,800 |
| Jul 22, 2024 | 2.7800 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 5,804,500 |
| Jul 19, 2024 | 2.8400 | 2.8500 | 2.7600 | 2.7800 | 2.7800 | 5,341,201 |
| Jul 18, 2024 | 2.8000 | 2.8400 | 2.7200 | 2.8100 | 2.8100 | 5,293,301 |
| Jul 17, 2024 | 2.8700 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 4,687,700 |
| Jul 16, 2024 | 2.8800 | 2.9100 | 2.8200 | 2.8500 | 2.8500 | 6,718,916 |
| Jul 15, 2024 | 2.8400 | 2.9700 | 2.8300 | 2.8600 | 2.8600 | 10,641,100 |
| Jul 12, 2024 | 3.0400 | 3.1900 | 2.9000 | 2.9700 | 2.9700 | 17,632,200 |
| Jul 11, 2024 | 2.8100 | 2.9200 | 2.7800 | 2.9000 | 2.9000 | 8,000,700 |
| Jul 10, 2024 | 2.8400 | 2.8400 | 2.7300 | 2.7300 | 2.7300 | 5,175,800 |
| Jul 9, 2024 | 2.8000 | 2.8500 | 2.6800 | 2.8100 | 2.8100 | 8,458,401 |
| Jul 8, 2024 | 2.9100 | 2.9500 | 2.7600 | 2.8000 | 2.8000 | 6,506,100 |
| Jul 5, 2024 | 2.8500 | 2.9300 | 2.7900 | 2.9200 | 2.9200 | 4,702,500 |
| Jul 4, 2024 | 3.0100 | 3.0400 | 2.8400 | 2.8500 | 2.8500 | 7,414,800 |
| Jul 3, 2024 | 3.0400 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 4,929,400 |
| Jul 2, 2024 | 2.8900 | 3.0100 | 2.8400 | 2.9900 | 2.9900 | 8,110,522 |
| Jul 1, 2024 | 2.8400 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 6,402,301 |
| Jun 28, 2024 | 2.9200 | 2.9700 | 2.8200 | 2.8200 | 2.8200 | 10,594,700 |
| Jun 27, 2024 | 3.0400 | 3.1300 | 2.9000 | 2.9500 | 2.9500 | 9,908,500 |
| Jun 26, 2024 | 2.9300 | 3.0800 | 2.8600 | 3.0600 | 3.0600 | 6,537,500 |
| Jun 25, 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9100 | 2.9100 | 7,576,045 |
| Jun 24, 2024 | 3.0100 | 3.0500 | 2.8800 | 2.9300 | 2.9300 | 6,725,200 |
| Jun 21, 2024 | 3.0500 | 3.1400 | 3.0000 | 3.0900 | 3.0900 | 6,019,645 |
| Jun 20, 2024 | 3.1800 | 3.2100 | 3.0400 | 3.0900 | 3.0900 | 6,364,400 |
| Jun 19, 2024 | 3.2100 | 3.2300 | 3.1200 | 3.1900 | 3.1900 | 5,975,726 |
| Jun 18, 2024 | 3.1300 | 3.2000 | 3.1100 | 3.1700 | 3.1700 | 5,451,711 |
| Jun 17, 2024 | 3.1700 | 3.2300 | 3.0800 | 3.1300 | 3.1300 | 7,125,000 |
| Jun 14, 2024 | 3.1800 | 3.2000 | 3.0600 | 3.1700 | 3.1700 | 8,240,500 |
| Jun 13, 2024 | 3.2700 | 3.2900 | 3.0700 | 3.1200 | 3.1200 | 11,027,000 |
| Jun 12, 2024 | 3.0900 | 3.2800 | 3.0600 | 3.2500 | 3.2500 | 10,278,845 |
| Jun 11, 2024 | 3.1800 | 3.2300 | 3.0300 | 3.1200 | 3.1200 | 13,751,150 |
| Jun 7, 2024 | 2.9700 | 3.2100 | 2.9700 | 3.2100 | 3.2100 | 15,340,200 |
| Jun 6, 2024 | 3.2400 | 3.2800 | 2.8900 | 2.9200 | 2.9200 | 12,711,700 |
| Jun 5, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.2100 | 3.2100 | 8,492,600 |
| Jun 4, 2024 | 3.4100 | 3.4900 | 3.2400 | 3.3000 | 3.3000 | 11,039,901 |
| Jun 3, 2024 | 3.5500 | 3.6700 | 3.4200 | 3.4900 | 3.4900 | 10,643,200 |
| May 31, 2024 | 3.7500 | 3.8000 | 3.5800 | 3.5800 | 3.5800 | 9,228,900 |
| May 30, 2024 | 3.8800 | 3.9100 | 3.5400 | 3.5700 | 3.5700 | 17,742,500 |
| May 29, 2024 | 3.5800 | 3.9700 | 3.5400 | 3.8800 | 3.8800 | 17,945,707 |
| May 28, 2024 | 3.6800 | 3.7200 | 3.5800 | 3.6100 | 3.6100 | 4,965,500 |
| May 27, 2024 | 3.6900 | 3.7200 | 3.5700 | 3.6600 | 3.6600 | 4,175,050 |
| May 24, 2024 | 3.6900 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 5,539,022 |
| May 23, 2024 | 3.8700 | 3.8900 | 3.6200 | 3.6500 | 3.6500 | 8,503,321 |
| May 22, 2024 | 3.8000 | 3.8900 | 3.7600 | 3.8700 | 3.8700 | 7,486,900 |
| May 21, 2024 | 3.8200 | 3.8400 | 3.7000 | 3.7700 | 3.7700 | 6,622,500 |
| May 20, 2024 | 3.9100 | 3.9600 | 3.7900 | 3.8200 | 3.8200 | 7,724,701 |
| May 17, 2024 | 3.9600 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 7,824,100 |
| May 16, 2024 | 3.9400 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 9,552,068 |
| May 15, 2024 | 3.7700 | 3.9500 | 3.6800 | 3.9400 | 3.9400 | 13,476,600 |
| May 14, 2024 | 3.7500 | 3.8300 | 3.6800 | 3.7100 | 3.7100 | 11,860,900 |
| May 13, 2024 | 3.9200 | 3.9600 | 3.7200 | 3.7600 | 3.7600 | 7,573,700 |
| May 10, 2024 | 4.0500 | 4.0700 | 3.9100 | 3.9700 | 3.9700 | 5,577,300 |
| May 9, 2024 | 3.9000 | 4.0200 | 3.8100 | 4.0100 | 4.0100 | 6,912,700 |
| May 8, 2024 | 4.0800 | 4.1200 | 3.8700 | 3.9100 | 3.9100 | 7,607,044 |
| May 7, 2024 | 3.9600 | 4.0600 | 3.9300 | 4.0500 | 4.0500 | 10,759,100 |
| May 6, 2024 | 3.9500 | 4.0400 | 3.8700 | 3.9300 | 3.9300 | 12,692,900 |
| Apr 30, 2024 | 4.0200 | 4.1900 | 3.8300 | 3.9900 | 3.9900 | 12,526,600 |