Shenzhen - Delayed Quote CNY
Shenzhen Clou Electronics Co., Ltd. (002121.SZ)
5.02
-0.20
(-3.83%)
At close: May 30 at 3:04:27 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 30, 2025 | 5.14 | 5.19 | 5.01 | 5.02 | 5.02 | 51,072,468 |
| May 29, 2025 | 5.01 | 5.30 | 4.94 | 5.22 | 5.22 | 79,412,800 |
| May 28, 2025 | 5.16 | 5.16 | 5.01 | 5.06 | 5.06 | 67,958,891 |
| May 27, 2025 | 4.90 | 5.18 | 4.88 | 5.18 | 5.18 | 98,397,350 |
| May 26, 2025 | 4.86 | 5.06 | 4.80 | 4.92 | 4.92 | 76,127,589 |
| May 23, 2025 | 4.92 | 4.99 | 4.87 | 4.99 | 4.99 | 108,942,966 |
| May 22, 2025 | 4.71 | 5.19 | 4.69 | 4.78 | 4.78 | 96,977,578 |
| May 21, 2025 | 4.75 | 4.79 | 4.71 | 4.72 | 4.72 | 11,015,700 |
| May 20, 2025 | 4.71 | 4.77 | 4.68 | 4.77 | 4.77 | 14,751,560 |
| May 19, 2025 | 4.64 | 4.72 | 4.61 | 4.72 | 4.72 | 17,848,590 |
| May 16, 2025 | 4.60 | 4.69 | 4.60 | 4.63 | 4.63 | 11,354,245 |
| May 15, 2025 | 4.69 | 4.69 | 4.59 | 4.62 | 4.62 | 16,160,100 |
| May 14, 2025 | 4.71 | 4.72 | 4.66 | 4.69 | 4.69 | 16,237,600 |
| May 13, 2025 | 4.77 | 4.79 | 4.70 | 4.71 | 4.71 | 16,758,600 |
| May 12, 2025 | 4.75 | 4.77 | 4.67 | 4.70 | 4.70 | 18,603,757 |
| May 9, 2025 | 4.77 | 4.77 | 4.69 | 4.72 | 4.72 | 16,723,100 |
| May 8, 2025 | 4.64 | 4.80 | 4.64 | 4.77 | 4.77 | 25,837,600 |
| May 7, 2025 | 4.75 | 4.79 | 4.64 | 4.69 | 4.69 | 23,620,657 |
| May 6, 2025 | 4.62 | 4.71 | 4.61 | 4.71 | 4.71 | 27,980,800 |
| Apr 30, 2025 | 4.60 | 4.66 | 4.56 | 4.59 | 4.59 | 21,857,548 |
| Apr 29, 2025 | 4.54 | 4.67 | 4.52 | 4.61 | 4.61 | 37,464,650 |
| Apr 28, 2025 | 4.48 | 4.54 | 4.47 | 4.51 | 4.51 | 19,582,265 |
| Apr 25, 2025 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | 15,626,813 |
| Apr 24, 2025 | 4.51 | 4.54 | 4.45 | 4.48 | 4.48 | 18,945,415 |
| Apr 23, 2025 | 4.50 | 4.59 | 4.44 | 4.54 | 4.54 | 33,648,550 |
| Apr 22, 2025 | 4.43 | 4.62 | 4.40 | 4.52 | 4.52 | 34,849,350 |
| Apr 21, 2025 | 4.31 | 4.45 | 4.28 | 4.43 | 4.43 | 24,892,500 |
| Apr 18, 2025 | 4.29 | 4.38 | 4.29 | 4.31 | 4.31 | 21,616,530 |
| Apr 17, 2025 | 4.30 | 4.46 | 4.28 | 4.33 | 4.33 | 44,748,797 |
| Apr 16, 2025 | 4.48 | 4.48 | 4.21 | 4.21 | 4.21 | 69,652,378 |
| Apr 15, 2025 | 4.41 | 4.48 | 4.35 | 4.48 | 4.48 | 45,946,780 |
| Apr 14, 2025 | 3.91 | 4.09 | 3.91 | 4.07 | 4.07 | 27,709,400 |
| Apr 11, 2025 | 3.82 | 3.87 | 3.79 | 3.84 | 3.84 | 14,405,500 |
| Apr 10, 2025 | 3.82 | 3.91 | 3.80 | 3.83 | 3.83 | 20,083,900 |
| Apr 9, 2025 | 3.65 | 3.78 | 3.37 | 3.75 | 3.75 | 30,890,544 |
| Apr 8, 2025 | 3.79 | 3.87 | 3.56 | 3.65 | 3.65 | 42,410,951 |
| Apr 7, 2025 | 3.95 | 4.08 | 3.87 | 3.87 | 3.87 | 24,025,200 |
| Apr 3, 2025 | 4.28 | 4.34 | 4.26 | 4.30 | 4.30 | 9,882,948 |
| Apr 2, 2025 | 4.43 | 4.43 | 4.30 | 4.31 | 4.31 | 15,505,600 |
| Apr 1, 2025 | 4.35 | 4.42 | 4.34 | 4.41 | 4.41 | 13,736,400 |
| Mar 31, 2025 | 4.34 | 4.42 | 4.27 | 4.35 | 4.35 | 16,708,200 |
| Mar 28, 2025 | 4.39 | 4.43 | 4.33 | 4.36 | 4.36 | 12,148,696 |
| Mar 27, 2025 | 4.49 | 4.50 | 4.37 | 4.40 | 4.40 | 17,649,120 |
| Mar 26, 2025 | 4.43 | 4.54 | 4.40 | 4.49 | 4.49 | 14,692,573 |
| Mar 25, 2025 | 4.44 | 4.50 | 4.40 | 4.44 | 4.44 | 16,305,070 |
| Mar 24, 2025 | 4.60 | 4.64 | 4.32 | 4.42 | 4.42 | 37,279,569 |
| Mar 21, 2025 | 4.73 | 4.75 | 4.62 | 4.63 | 4.63 | 20,927,350 |
| Mar 20, 2025 | 4.75 | 4.79 | 4.70 | 4.74 | 4.74 | 20,436,350 |
| Mar 19, 2025 | 4.80 | 4.85 | 4.72 | 4.78 | 4.78 | 32,949,783 |
| Mar 18, 2025 | 4.67 | 4.85 | 4.67 | 4.80 | 4.80 | 48,211,099 |
| Mar 17, 2025 | 4.65 | 4.70 | 4.63 | 4.65 | 4.65 | 17,152,450 |
| Mar 14, 2025 | 4.64 | 4.65 | 4.55 | 4.64 | 4.64 | 19,147,008 |
| Mar 13, 2025 | 4.70 | 4.71 | 4.59 | 4.65 | 4.65 | 20,433,171 |
| Mar 12, 2025 | 4.66 | 4.76 | 4.63 | 4.71 | 4.71 | 28,310,550 |
| Mar 11, 2025 | 4.62 | 4.66 | 4.58 | 4.66 | 4.66 | 21,909,952 |
| Mar 10, 2025 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | 16,603,000 |
| Mar 7, 2025 | 4.69 | 4.69 | 4.58 | 4.61 | 4.61 | 21,623,700 |
| Mar 6, 2025 | 4.70 | 4.71 | 4.65 | 4.69 | 4.69 | 23,959,253 |
| Mar 5, 2025 | 4.66 | 4.70 | 4.57 | 4.69 | 4.69 | 21,961,005 |
| Mar 4, 2025 | 4.53 | 4.70 | 4.50 | 4.66 | 4.66 | 21,266,800 |
| Mar 3, 2025 | 4.57 | 4.67 | 4.53 | 4.59 | 4.59 | 24,038,607 |
| Feb 28, 2025 | 4.81 | 4.84 | 4.56 | 4.57 | 4.57 | 33,720,872 |
| Feb 27, 2025 | 4.77 | 4.80 | 4.69 | 4.79 | 4.79 | 36,309,902 |
| Feb 26, 2025 | 4.72 | 4.80 | 4.70 | 4.75 | 4.75 | 32,261,151 |
| Feb 25, 2025 | 4.71 | 4.81 | 4.61 | 4.72 | 4.72 | 35,736,062 |
| Feb 24, 2025 | 4.84 | 4.85 | 4.71 | 4.75 | 4.75 | 46,574,883 |
| Feb 21, 2025 | 4.78 | 4.89 | 4.73 | 4.81 | 4.81 | 60,329,805 |
| Feb 20, 2025 | 4.84 | 4.95 | 4.71 | 4.83 | 4.83 | 80,407,678 |
| Feb 19, 2025 | 4.71 | 5.15 | 4.69 | 5.00 | 5.00 | 171,340,616 |
| Feb 18, 2025 | 4.34 | 4.69 | 4.34 | 4.69 | 4.69 | 37,861,839 |
| Feb 17, 2025 | 4.24 | 4.30 | 4.20 | 4.26 | 4.26 | 16,673,050 |
| Feb 14, 2025 | 4.23 | 4.26 | 4.18 | 4.19 | 4.19 | 14,952,800 |
| Feb 13, 2025 | 4.29 | 4.30 | 4.22 | 4.23 | 4.23 | 14,494,305 |
| Feb 12, 2025 | 4.26 | 4.31 | 4.24 | 4.29 | 4.29 | 14,779,850 |
| Feb 11, 2025 | 4.31 | 4.31 | 4.23 | 4.26 | 4.26 | 15,514,900 |
| Feb 10, 2025 | 4.30 | 4.33 | 4.26 | 4.32 | 4.32 | 20,126,386 |
| Feb 7, 2025 | 4.18 | 4.31 | 4.15 | 4.25 | 4.25 | 27,505,314 |
| Feb 6, 2025 | 4.10 | 4.19 | 4.05 | 4.19 | 4.19 | 18,574,421 |
| Feb 5, 2025 | 4.06 | 4.11 | 4.01 | 4.08 | 4.08 | 11,856,110 |
| Jan 27, 2025 | 4.04 | 4.09 | 4.00 | 4.02 | 4.02 | 9,837,987 |
| Jan 24, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | 11,542,300 |
| Jan 23, 2025 | 4.12 | 4.16 | 4.03 | 4.03 | 4.03 | 13,399,262 |
| Jan 22, 2025 | 4.11 | 4.12 | 4.05 | 4.07 | 4.07 | 9,040,353 |
| Jan 21, 2025 | 4.22 | 4.22 | 4.08 | 4.12 | 4.12 | 15,924,800 |
| Jan 20, 2025 | 4.20 | 4.24 | 4.15 | 4.19 | 4.19 | 13,023,120 |
| Jan 17, 2025 | 4.17 | 4.20 | 4.10 | 4.16 | 4.16 | 10,559,563 |
| Jan 16, 2025 | 4.22 | 4.23 | 4.14 | 4.17 | 4.17 | 15,308,614 |
| Jan 15, 2025 | 4.16 | 4.18 | 4.08 | 4.14 | 4.14 | 11,599,463 |
| Jan 14, 2025 | 3.98 | 4.15 | 3.97 | 4.14 | 4.14 | 17,481,909 |
| Jan 13, 2025 | 4.04 | 4.04 | 3.90 | 3.95 | 3.95 | 12,495,870 |
| Jan 10, 2025 | 4.17 | 4.19 | 4.02 | 4.02 | 4.02 | 13,932,040 |
| Jan 9, 2025 | 4.11 | 4.22 | 4.10 | 4.16 | 4.16 | 14,830,768 |
| Jan 8, 2025 | 4.18 | 4.20 | 4.02 | 4.15 | 4.15 | 23,366,900 |
| Jan 7, 2025 | 4.16 | 4.21 | 4.13 | 4.21 | 4.21 | 16,110,000 |
| Jan 6, 2025 | 4.12 | 4.21 | 4.01 | 4.14 | 4.14 | 17,768,553 |
| Jan 3, 2025 | 4.32 | 4.35 | 4.09 | 4.10 | 4.10 | 21,912,524 |
| Jan 2, 2025 | 4.39 | 4.43 | 4.22 | 4.26 | 4.26 | 22,545,856 |
| Dec 31, 2024 | 4.50 | 4.55 | 4.34 | 4.35 | 4.35 | 23,946,050 |
| Dec 30, 2024 | 4.66 | 4.72 | 4.50 | 4.52 | 4.52 | 31,652,465 |
| Dec 27, 2024 | 4.75 | 4.85 | 4.68 | 4.69 | 4.69 | 32,252,010 |
| Dec 26, 2024 | 4.52 | 4.86 | 4.52 | 4.75 | 4.75 | 43,129,731 |
| Dec 25, 2024 | 4.73 | 4.76 | 4.50 | 4.54 | 4.54 | 49,390,408 |
| Dec 24, 2024 | 4.74 | 4.97 | 4.73 | 4.77 | 4.77 | 38,543,138 |
| Dec 23, 2024 | 5.03 | 5.07 | 4.73 | 4.73 | 4.73 | 71,196,665 |
| Dec 20, 2024 | 5.10 | 5.23 | 5.02 | 5.07 | 5.07 | 74,963,780 |
| Dec 19, 2024 | 5.29 | 5.55 | 5.15 | 5.18 | 5.18 | 159,786,363 |
| Dec 18, 2024 | 4.81 | 5.29 | 4.81 | 5.29 | 5.29 | 70,419,976 |
| Dec 17, 2024 | 5.07 | 5.15 | 4.81 | 4.81 | 4.81 | 59,981,277 |
| Dec 16, 2024 | 5.00 | 5.20 | 4.92 | 5.14 | 5.14 | 89,855,303 |
| Dec 13, 2024 | 4.90 | 5.07 | 4.86 | 4.91 | 4.91 | 51,079,100 |
| Dec 12, 2024 | 5.01 | 5.05 | 4.81 | 4.93 | 4.93 | 53,502,702 |
| Dec 11, 2024 | 4.95 | 5.03 | 4.90 | 4.99 | 4.99 | 52,351,267 |
| Dec 10, 2024 | 4.98 | 5.20 | 4.84 | 5.01 | 5.01 | 106,143,138 |
| Dec 9, 2024 | 4.85 | 4.89 | 4.74 | 4.83 | 4.83 | 47,856,800 |
| Dec 6, 2024 | 4.63 | 4.94 | 4.59 | 4.86 | 4.86 | 73,178,777 |
| Dec 5, 2024 | 4.51 | 4.77 | 4.49 | 4.67 | 4.67 | 35,424,150 |
| Dec 4, 2024 | 4.69 | 4.69 | 4.51 | 4.55 | 4.55 | 28,861,700 |
| Dec 3, 2024 | 4.72 | 4.75 | 4.60 | 4.68 | 4.68 | 37,191,900 |
| Dec 2, 2024 | 4.50 | 4.76 | 4.48 | 4.71 | 4.71 | 61,204,252 |
| Nov 29, 2024 | 4.49 | 4.59 | 4.42 | 4.51 | 4.51 | 36,451,800 |
| Nov 28, 2024 | 4.57 | 4.67 | 4.47 | 4.53 | 4.53 | 48,057,600 |
| Nov 27, 2024 | 4.41 | 4.58 | 4.28 | 4.58 | 4.58 | 54,224,350 |
| Nov 26, 2024 | 4.62 | 4.62 | 4.40 | 4.43 | 4.43 | 56,052,595 |
| Nov 25, 2024 | 4.77 | 4.80 | 4.51 | 4.66 | 4.66 | 76,065,600 |
| Nov 22, 2024 | 4.55 | 4.92 | 4.53 | 4.73 | 4.73 | 122,203,591 |
| Nov 21, 2024 | 4.58 | 4.80 | 4.53 | 4.68 | 4.68 | 141,122,788 |
| Nov 20, 2024 | 4.11 | 4.51 | 4.06 | 4.51 | 4.51 | 48,551,471 |
| Nov 19, 2024 | 3.94 | 4.15 | 3.94 | 4.10 | 4.10 | 28,100,798 |
| Nov 18, 2024 | 4.10 | 4.13 | 3.91 | 3.94 | 3.94 | 32,122,669 |
| Nov 15, 2024 | 4.29 | 4.30 | 4.06 | 4.07 | 4.07 | 34,807,650 |
| Nov 14, 2024 | 4.42 | 4.45 | 4.25 | 4.29 | 4.29 | 23,844,600 |
| Nov 13, 2024 | 4.46 | 4.48 | 4.31 | 4.42 | 4.42 | 31,289,851 |
| Nov 12, 2024 | 4.53 | 4.61 | 4.41 | 4.46 | 4.46 | 50,432,667 |
| Nov 11, 2024 | 4.39 | 4.63 | 4.34 | 4.53 | 4.53 | 70,971,725 |
| Nov 8, 2024 | 4.30 | 4.37 | 4.25 | 4.34 | 4.34 | 47,239,784 |
| Nov 7, 2024 | 4.17 | 4.35 | 4.09 | 4.31 | 4.31 | 55,417,255 |
| Nov 6, 2024 | 4.20 | 4.28 | 4.16 | 4.21 | 4.21 | 32,951,128 |
| Nov 5, 2024 | 4.09 | 4.28 | 4.08 | 4.20 | 4.20 | 28,915,991 |
| Nov 4, 2024 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | 14,090,600 |
| Nov 1, 2024 | 4.19 | 4.22 | 4.02 | 4.04 | 4.04 | 33,272,008 |
| Oct 31, 2024 | 4.23 | 4.34 | 4.19 | 4.24 | 4.24 | 36,364,641 |
| Oct 30, 2024 | 4.18 | 4.23 | 4.13 | 4.21 | 4.21 | 20,284,308 |
| Oct 29, 2024 | 4.29 | 4.34 | 4.17 | 4.19 | 4.19 | 28,723,800 |
| Oct 28, 2024 | 4.16 | 4.31 | 4.14 | 4.29 | 4.29 | 44,294,678 |
| Oct 25, 2024 | 4.23 | 4.29 | 4.20 | 4.28 | 4.28 | 26,565,728 |
| Oct 24, 2024 | 4.18 | 4.20 | 4.13 | 4.17 | 4.17 | 16,044,950 |
| Oct 23, 2024 | 4.19 | 4.29 | 4.13 | 4.21 | 4.21 | 31,366,460 |
| Oct 22, 2024 | 3.98 | 4.19 | 3.98 | 4.18 | 4.18 | 39,034,561 |
| Oct 21, 2024 | 3.99 | 4.05 | 3.97 | 4.00 | 4.00 | 25,502,846 |
| Oct 18, 2024 | 3.90 | 4.05 | 3.88 | 3.99 | 3.99 | 21,840,200 |
| Oct 17, 2024 | 4.01 | 4.05 | 3.91 | 3.91 | 3.91 | 16,134,175 |
| Oct 16, 2024 | 3.86 | 4.09 | 3.86 | 4.01 | 4.01 | 24,055,702 |
| Oct 15, 2024 | 4.03 | 4.06 | 3.92 | 3.92 | 3.92 | 19,344,595 |
| Oct 14, 2024 | 4.02 | 4.07 | 3.91 | 4.04 | 4.04 | 23,627,259 |
| Oct 11, 2024 | 4.12 | 4.21 | 3.97 | 4.02 | 4.02 | 27,108,625 |
| Oct 10, 2024 | 4.14 | 4.26 | 4.08 | 4.12 | 4.12 | 29,364,053 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.13 | 4.14 | 4.14 | 48,530,784 |
| Oct 8, 2024 | 4.80 | 4.80 | 4.29 | 4.56 | 4.56 | 79,514,883 |
| Sep 30, 2024 | 4.16 | 4.38 | 4.10 | 4.36 | 4.36 | 63,258,074 |
| Sep 27, 2024 | 3.81 | 4.02 | 3.80 | 3.98 | 3.98 | 42,974,472 |
| Sep 26, 2024 | 3.66 | 3.74 | 3.64 | 3.74 | 3.74 | 20,926,700 |
| Sep 25, 2024 | 3.69 | 3.74 | 3.64 | 3.65 | 3.65 | 29,367,050 |
| Sep 24, 2024 | 3.55 | 3.64 | 3.51 | 3.64 | 3.64 | 24,403,950 |
| Sep 23, 2024 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | 12,551,600 |
| Sep 20, 2024 | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | 11,256,900 |
| Sep 19, 2024 | 3.50 | 3.56 | 3.45 | 3.56 | 3.56 | 14,680,953 |
| Sep 18, 2024 | 3.54 | 3.57 | 3.45 | 3.48 | 3.48 | 13,319,600 |
| Sep 13, 2024 | 3.61 | 3.65 | 3.54 | 3.54 | 3.54 | 17,423,721 |
| Sep 12, 2024 | 3.63 | 3.68 | 3.59 | 3.64 | 3.64 | 27,676,350 |
| Sep 11, 2024 | 3.69 | 3.78 | 3.59 | 3.63 | 3.63 | 57,884,824 |
| Sep 10, 2024 | 3.41 | 3.74 | 3.37 | 3.74 | 3.74 | 53,847,013 |
| Sep 9, 2024 | 3.43 | 3.44 | 3.38 | 3.40 | 3.40 | 4,434,600 |
| Sep 6, 2024 | 3.52 | 3.52 | 3.42 | 3.43 | 3.43 | 6,307,200 |
| Sep 5, 2024 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | 6,334,400 |
| Sep 4, 2024 | 3.48 | 3.58 | 3.45 | 3.50 | 3.50 | 8,504,100 |
| Sep 3, 2024 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 5,052,021 |
| Sep 2, 2024 | 3.51 | 3.53 | 3.43 | 3.43 | 3.43 | 6,898,405 |
| Aug 30, 2024 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 10,473,850 |
| Aug 29, 2024 | 3.35 | 3.46 | 3.33 | 3.44 | 3.44 | 6,663,152 |
| Aug 28, 2024 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | 4,335,750 |
| Aug 27, 2024 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | 4,536,894 |
| Aug 26, 2024 | 3.32 | 3.43 | 3.32 | 3.41 | 3.41 | 4,972,113 |
| Aug 23, 2024 | 3.39 | 3.40 | 3.34 | 3.37 | 3.37 | 5,625,300 |
| Aug 22, 2024 | 3.43 | 3.46 | 3.38 | 3.38 | 3.38 | 5,706,000 |
| Aug 21, 2024 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | 4,937,700 |
| Aug 20, 2024 | 3.53 | 3.56 | 3.42 | 3.46 | 3.46 | 6,200,700 |
| Aug 19, 2024 | 3.57 | 3.59 | 3.52 | 3.53 | 3.53 | 5,531,800 |
| Aug 16, 2024 | 3.65 | 3.67 | 3.57 | 3.58 | 3.58 | 9,036,400 |
| Aug 15, 2024 | 3.61 | 3.68 | 3.59 | 3.65 | 3.65 | 6,941,174 |
| Aug 14, 2024 | 3.71 | 3.73 | 3.63 | 3.64 | 3.64 | 6,636,924 |
| Aug 13, 2024 | 3.60 | 3.67 | 3.56 | 3.66 | 3.66 | 6,652,500 |
| Aug 12, 2024 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | 5,050,600 |
| Aug 9, 2024 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | 4,865,559 |
| Aug 8, 2024 | 3.67 | 3.68 | 3.61 | 3.66 | 3.66 | 6,401,544 |
| Aug 7, 2024 | 3.63 | 3.71 | 3.63 | 3.69 | 3.69 | 8,889,200 |
| Aug 6, 2024 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 7,440,600 |
| Aug 5, 2024 | 3.62 | 3.66 | 3.52 | 3.55 | 3.55 | 9,489,300 |
| Aug 2, 2024 | 3.68 | 3.73 | 3.62 | 3.63 | 3.63 | 11,573,750 |
| Aug 1, 2024 | 3.67 | 3.75 | 3.67 | 3.70 | 3.70 | 10,707,300 |
| Jul 31, 2024 | 3.58 | 3.70 | 3.55 | 3.68 | 3.68 | 11,102,662 |
| Jul 30, 2024 | 3.59 | 3.60 | 3.53 | 3.59 | 3.59 | 5,519,750 |
| Jul 29, 2024 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | 6,675,400 |
| Jul 26, 2024 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 10,769,700 |
| Jul 25, 2024 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | 14,058,883 |
| Jul 24, 2024 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | 7,742,675 |
| Jul 23, 2024 | 3.64 | 3.66 | 3.53 | 3.54 | 3.54 | 5,605,375 |
| Jul 22, 2024 | 3.62 | 3.67 | 3.59 | 3.62 | 3.62 | 5,004,050 |
| Jul 19, 2024 | 3.59 | 3.64 | 3.54 | 3.62 | 3.62 | 5,630,300 |
| Jul 18, 2024 | 3.57 | 3.63 | 3.51 | 3.60 | 3.60 | 7,260,775 |
| Jul 17, 2024 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | 5,965,302 |
| Jul 16, 2024 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | 5,530,946 |
| Jul 15, 2024 | 3.74 | 3.78 | 3.67 | 3.69 | 3.69 | 6,860,800 |
| Jul 12, 2024 | 3.73 | 3.79 | 3.71 | 3.76 | 3.76 | 9,890,178 |
| Jul 11, 2024 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | 13,695,700 |
| Jul 10, 2024 | 3.57 | 3.64 | 3.55 | 3.58 | 3.58 | 6,154,147 |
| Jul 9, 2024 | 3.55 | 3.62 | 3.47 | 3.59 | 3.59 | 8,232,528 |
| Jul 8, 2024 | 3.67 | 3.69 | 3.56 | 3.57 | 3.57 | 6,580,100 |
| Jul 5, 2024 | 3.63 | 3.68 | 3.59 | 3.67 | 3.67 | 5,649,325 |
| Jul 4, 2024 | 3.73 | 3.73 | 3.61 | 3.63 | 3.63 | 8,925,000 |
| Jul 3, 2024 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | 9,168,950 |
| Jul 2, 2024 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | 6,493,800 |
| Jul 1, 2024 | 3.80 | 3.85 | 3.74 | 3.79 | 3.79 | 7,653,100 |
| Jun 28, 2024 | 3.72 | 3.86 | 3.71 | 3.79 | 3.79 | 8,886,900 |
| Jun 27, 2024 | 3.84 | 3.85 | 3.74 | 3.74 | 3.74 | 5,940,800 |
| Jun 26, 2024 | 3.78 | 3.85 | 3.72 | 3.83 | 3.83 | 8,510,623 |
| Jun 25, 2024 | 3.80 | 3.85 | 3.72 | 3.76 | 3.76 | 8,833,100 |
| Jun 24, 2024 | 3.90 | 3.92 | 3.78 | 3.78 | 3.78 | 8,781,300 |
| Jun 21, 2024 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | 6,519,300 |
| Jun 20, 2024 | 3.98 | 3.99 | 3.88 | 3.89 | 3.89 | 9,418,750 |
| Jun 19, 2024 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | 10,198,850 |
| Jun 18, 2024 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 7,576,762 |
| Jun 17, 2024 | 4.05 | 4.12 | 3.98 | 4.08 | 4.08 | 9,573,600 |
| Jun 14, 2024 | 4.03 | 4.12 | 3.97 | 4.08 | 4.08 | 12,212,200 |
| Jun 13, 2024 | 4.06 | 4.08 | 4.00 | 4.03 | 4.03 | 7,545,850 |
| Jun 12, 2024 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 8,999,850 |
| Jun 11, 2024 | 4.00 | 4.01 | 3.92 | 3.99 | 3.99 | 8,890,250 |
| Jun 7, 2024 | 3.96 | 4.06 | 3.95 | 4.01 | 4.01 | 13,272,040 |
| Jun 6, 2024 | 4.11 | 4.15 | 3.90 | 3.94 | 3.94 | 22,154,553 |
| Jun 5, 2024 | 4.22 | 4.23 | 4.11 | 4.11 | 4.11 | 9,758,500 |
| Jun 4, 2024 | 4.20 | 4.21 | 4.11 | 4.21 | 4.21 | 13,917,112 |
| Jun 3, 2024 | 4.32 | 4.34 | 4.18 | 4.21 | 4.21 | 18,353,571 |
| May 31, 2024 | 4.31 | 4.36 | 4.30 | 4.32 | 4.32 | 10,342,756 |
| May 30, 2024 | 4.39 | 4.42 | 4.30 | 4.33 | 4.33 | 14,915,868 |