Shenzhen - Delayed Quote CNY
CNNC Hua Yuan Titanium Dioxide Co., Ltd (002145.SZ)
4.2200
-0.0800
(-1.86%)
At close: May 30 at 3:04:24 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 | 4.2900 | 4.2900 | 4.2100 | 4.2200 | 4.2200 | 30,680,502 |
| May 29, 2025 | 4.2900 | 4.3400 | 4.2700 | 4.3000 | 4.3000 | 36,758,353 |
| May 28, 2025 | 4.3500 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 26,681,624 |
| May 27, 2025 | 4.3900 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 37,427,433 |
| May 26, 2025 | 4.3000 | 4.3900 | 4.3000 | 4.3900 | 4.3900 | 48,674,247 |
| May 23, 2025 | 4.3400 | 4.3500 | 4.2900 | 4.2900 | 4.2900 | 45,482,518 |
| May 22, 2025 | 4.3200 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 28,112,357 |
| May 21, 2025 | 4.3500 | 4.3900 | 4.3000 | 4.3400 | 4.3400 | 30,956,008 |
| May 20, 2025 | 4.3200 | 4.3700 | 4.2900 | 4.3600 | 4.3600 | 35,733,985 |
| May 19, 2025 | 4.2600 | 4.3300 | 4.2100 | 4.3300 | 4.3300 | 31,201,427 |
| May 16, 2025 | 4.2600 | 4.3200 | 4.2500 | 4.2600 | 4.2600 | 22,556,238 |
| May 15, 2025 | 4.3300 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | 32,683,780 |
| May 14, 2025 | 4.3400 | 4.3800 | 4.3000 | 4.3500 | 4.3500 | 38,819,565 |
| May 13, 2025 | 4.3700 | 4.4000 | 4.3300 | 4.3500 | 4.3500 | 41,099,240 |
| May 12, 2025 | 4.2800 | 4.3700 | 4.2500 | 4.3300 | 4.3300 | 40,865,577 |
| May 9, 2025 | 4.2300 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 52,053,474 |
| May 8, 2025 | 4.2100 | 4.2700 | 4.1900 | 4.2200 | 4.2200 | 30,474,225 |
| May 7, 2025 | 4.2100 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 53,384,628 |
| May 6, 2025 | 4.1000 | 4.1800 | 4.0900 | 4.1800 | 4.1800 | 39,050,364 |
| Apr 30, 2025 | 4.0600 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 25,910,769 |
| Apr 29, 2025 | 4.0500 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | 15,415,050 |
| Apr 28, 2025 | 4.1100 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 25,050,995 |
| Apr 25, 2025 | 4.0800 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 22,660,464 |
| Apr 24, 2025 | 4.1300 | 4.1400 | 4.0600 | 4.0700 | 4.0700 | 35,677,709 |
| Apr 23, 2025 | 4.1100 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 31,662,074 |
| Apr 22, 2025 | 4.1100 | 4.1300 | 4.0900 | 4.1000 | 4.1000 | 23,351,456 |
| Apr 21, 2025 | 4.0800 | 4.1200 | 4.0800 | 4.1100 | 4.1100 | 22,863,248 |
| Apr 18, 2025 | 4.1500 | 4.1700 | 4.0800 | 4.1000 | 4.1000 | 30,903,445 |
| Apr 17, 2025 | 4.1300 | 4.2300 | 4.1100 | 4.1700 | 4.1700 | 43,177,943 |
| Apr 16, 2025 | 4.0800 | 4.2100 | 4.0500 | 4.1600 | 4.1600 | 57,191,358 |
| Apr 15, 2025 | 4.1000 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 24,468,920 |
| Apr 14, 2025 | 0.016 Dividend | |||||
| Apr 14, 2025 | 4.1000 | 4.1300 | 4.0800 | 4.1000 | 4.1000 | 33,597,240 |
| Apr 11, 2025 | 4.0500 | 4.1100 | 4.0300 | 4.0800 | 4.0640 | 29,707,820 |
| Apr 10, 2025 | 4.0800 | 4.1700 | 4.0700 | 4.0900 | 4.0740 | 46,680,841 |
| Apr 9, 2025 | 3.9500 | 4.0500 | 3.7800 | 4.0300 | 4.0142 | 58,979,853 |
| Apr 8, 2025 | 3.9600 | 4.0700 | 3.9500 | 4.0100 | 3.9943 | 64,684,980 |
| Apr 7, 2025 | 4.3000 | 4.3000 | 3.9900 | 3.9900 | 3.9744 | 74,574,265 |
| Apr 3, 2025 | 4.4000 | 4.4800 | 4.3800 | 4.4300 | 4.4126 | 33,500,382 |
| Apr 2, 2025 | 4.4300 | 4.4800 | 4.3800 | 4.4400 | 4.4226 | 35,149,160 |
| Apr 1, 2025 | 4.3900 | 4.4600 | 4.3800 | 4.4300 | 4.4126 | 38,899,033 |
| Mar 31, 2025 | 4.4500 | 4.4800 | 4.3600 | 4.3800 | 4.3628 | 52,907,358 |
| Mar 28, 2025 | 4.6600 | 4.6700 | 4.4700 | 4.5000 | 4.4824 | 79,935,023 |
| Mar 27, 2025 | 4.6900 | 4.7200 | 4.6100 | 4.6400 | 4.6218 | 94,251,594 |
| Mar 26, 2025 | 4.6600 | 4.7900 | 4.6100 | 4.6900 | 4.6716 | 129,695,929 |
| Mar 25, 2025 | 4.5000 | 4.7000 | 4.4600 | 4.6400 | 4.6218 | 126,415,315 |
| Mar 24, 2025 | 4.4800 | 4.5300 | 4.4100 | 4.5000 | 4.4824 | 64,560,429 |
| Mar 21, 2025 | 4.4800 | 4.5400 | 4.4500 | 4.4600 | 4.4425 | 42,538,998 |
| Mar 20, 2025 | 4.5300 | 4.5500 | 4.4900 | 4.5000 | 4.4824 | 42,752,638 |
| Mar 19, 2025 | 4.5200 | 4.5400 | 4.4800 | 4.5100 | 4.4923 | 39,640,136 |
| Mar 18, 2025 | 4.5700 | 4.5900 | 4.5200 | 4.5300 | 4.5122 | 43,591,118 |
| Mar 17, 2025 | 4.6100 | 4.6300 | 4.5500 | 4.5700 | 4.5521 | 48,604,842 |
| Mar 14, 2025 | 4.5500 | 4.6300 | 4.5400 | 4.6000 | 4.5820 | 64,529,822 |
| Mar 13, 2025 | 4.6100 | 4.6400 | 4.4800 | 4.5400 | 4.5222 | 58,712,911 |
| Mar 12, 2025 | 4.6500 | 4.6700 | 4.5500 | 4.5700 | 4.5521 | 58,149,823 |
| Mar 11, 2025 | 4.6400 | 4.6900 | 4.5600 | 4.6500 | 4.6318 | 75,583,766 |
| Mar 10, 2025 | 4.7100 | 4.7300 | 4.6400 | 4.6900 | 4.6716 | 70,773,278 |
| Mar 7, 2025 | 4.5600 | 4.7600 | 4.5600 | 4.6600 | 4.6417 | 119,988,453 |
| Mar 6, 2025 | 4.4800 | 4.6400 | 4.4700 | 4.5800 | 4.5620 | 93,405,949 |
| Mar 5, 2025 | 4.5500 | 4.5700 | 4.4100 | 4.4700 | 4.4525 | 74,076,701 |
| Mar 4, 2025 | 4.5400 | 4.6400 | 4.4100 | 4.5400 | 4.5222 | 148,885,715 |
| Mar 3, 2025 | 4.2600 | 4.6900 | 4.2300 | 4.5800 | 4.5620 | 205,099,702 |
| Feb 28, 2025 | 4.2500 | 4.3000 | 4.2200 | 4.2600 | 4.2433 | 46,903,020 |
| Feb 27, 2025 | 4.3000 | 4.3100 | 4.2100 | 4.2600 | 4.2433 | 45,099,055 |
| Feb 26, 2025 | 4.2900 | 4.3500 | 4.2700 | 4.3100 | 4.2931 | 41,008,356 |
| Feb 25, 2025 | 4.3200 | 4.3500 | 4.2700 | 4.2900 | 4.2732 | 35,168,022 |
| Feb 24, 2025 | 4.3700 | 4.4000 | 4.3100 | 4.3300 | 4.3130 | 42,757,778 |
| Feb 21, 2025 | 4.3500 | 4.4800 | 4.3100 | 4.3500 | 4.3329 | 69,109,821 |
| Feb 20, 2025 | 4.2700 | 4.3500 | 4.2500 | 4.3400 | 4.3230 | 49,660,405 |
| Feb 19, 2025 | 4.2300 | 4.2900 | 4.2300 | 4.2700 | 4.2533 | 27,996,486 |
| Feb 18, 2025 | 4.2900 | 4.3200 | 4.2300 | 4.2500 | 4.2333 | 36,741,856 |
| Feb 17, 2025 | 4.3900 | 4.4000 | 4.2800 | 4.3000 | 4.2831 | 55,074,795 |
| Feb 14, 2025 | 4.4400 | 4.5700 | 4.3600 | 4.3800 | 4.3628 | 53,264,499 |
| Feb 13, 2025 | 4.4800 | 4.4900 | 4.3700 | 4.3700 | 4.3529 | 51,794,285 |
| Feb 12, 2025 | 4.3600 | 4.5400 | 4.3400 | 4.4800 | 4.4624 | 78,099,306 |
| Feb 11, 2025 | 4.3600 | 4.3800 | 4.2600 | 4.3100 | 4.2931 | 41,651,696 |
| Feb 10, 2025 | 4.4000 | 4.4500 | 4.3500 | 4.3600 | 4.3429 | 53,701,069 |
| Feb 7, 2025 | 4.2600 | 4.4100 | 4.2400 | 4.3600 | 4.3429 | 46,935,670 |
| Feb 6, 2025 | 4.2100 | 4.2700 | 4.1800 | 4.2600 | 4.2433 | 29,765,065 |
| Feb 5, 2025 | 4.2800 | 4.3000 | 4.2000 | 4.2200 | 4.2035 | 29,433,574 |
| Jan 27, 2025 | 4.3000 | 4.3600 | 4.2400 | 4.2400 | 4.2234 | 22,823,871 |
| Jan 24, 2025 | 4.1900 | 4.2900 | 4.1700 | 4.2800 | 4.2632 | 32,280,904 |
| Jan 23, 2025 | 4.3100 | 4.3700 | 4.1900 | 4.1900 | 4.1736 | 45,915,083 |
| Jan 22, 2025 | 4.3100 | 4.3200 | 4.2300 | 4.2700 | 4.2533 | 31,370,389 |
| Jan 21, 2025 | 4.4800 | 4.4900 | 4.3000 | 4.3200 | 4.3031 | 49,835,375 |
| Jan 20, 2025 | 4.5100 | 4.5600 | 4.4400 | 4.4700 | 4.4525 | 36,277,245 |
| Jan 17, 2025 | 4.4100 | 4.5000 | 4.4000 | 4.4900 | 4.4724 | 33,966,707 |
| Jan 16, 2025 | 4.4900 | 4.5000 | 4.3900 | 4.4400 | 4.4226 | 44,187,658 |
| Jan 15, 2025 | 4.3600 | 4.3900 | 4.2900 | 4.3800 | 4.3628 | 33,676,601 |
| Jan 14, 2025 | 4.1900 | 4.3900 | 4.1800 | 4.3800 | 4.3628 | 50,773,601 |
| Jan 13, 2025 | 4.1400 | 4.2000 | 4.1200 | 4.1600 | 4.1437 | 23,977,405 |
| Jan 10, 2025 | 4.2600 | 4.3100 | 4.1700 | 4.1800 | 4.1636 | 26,162,099 |
| Jan 9, 2025 | 4.2100 | 4.3200 | 4.2000 | 4.2500 | 4.2333 | 29,427,680 |
| Jan 8, 2025 | 4.2700 | 4.3000 | 4.1400 | 4.2400 | 4.2234 | 38,698,179 |
| Jan 7, 2025 | 4.0800 | 4.3000 | 4.0800 | 4.2800 | 4.2632 | 43,781,878 |
| Jan 6, 2025 | 4.0600 | 4.1300 | 4.0400 | 4.1000 | 4.0839 | 31,411,211 |
| Jan 3, 2025 | 4.1400 | 4.2000 | 4.0600 | 4.0800 | 4.0640 | 41,588,676 |
| Jan 2, 2025 | 4.2300 | 4.2900 | 4.1100 | 4.1400 | 4.1238 | 39,524,353 |
| Dec 31, 2024 | 4.3100 | 4.3400 | 4.2300 | 4.2400 | 4.2234 | 34,024,000 |
| Dec 30, 2024 | 4.3100 | 4.3700 | 4.2700 | 4.3100 | 4.2931 | 30,449,797 |
| Dec 27, 2024 | 4.2600 | 4.3700 | 4.2300 | 4.3100 | 4.2931 | 33,613,899 |
| Dec 26, 2024 | 4.3000 | 4.3600 | 4.2500 | 4.2600 | 4.2433 | 30,177,099 |
| Dec 25, 2024 | 4.3600 | 4.3800 | 4.2400 | 4.2700 | 4.2533 | 38,109,517 |
| Dec 24, 2024 | 4.3600 | 4.4200 | 4.3000 | 4.3600 | 4.3429 | 39,020,347 |
| Dec 23, 2024 | 4.5500 | 4.5600 | 4.3500 | 4.3700 | 4.3529 | 49,298,789 |
| Dec 20, 2024 | 4.4900 | 4.5700 | 4.4600 | 4.5500 | 4.5322 | 45,890,270 |
| Dec 19, 2024 | 4.4800 | 4.4900 | 4.3900 | 4.4700 | 4.4525 | 43,260,513 |
| Dec 18, 2024 | 4.5300 | 4.5600 | 4.4900 | 4.5000 | 4.4824 | 38,621,005 |
| Dec 17, 2024 | 4.6100 | 4.6400 | 4.5200 | 4.5400 | 4.5222 | 42,158,141 |
| Dec 16, 2024 | 4.6800 | 4.7200 | 4.5900 | 4.6300 | 4.6118 | 46,805,773 |
| Dec 13, 2024 | 4.7800 | 4.7900 | 4.6800 | 4.6800 | 4.6616 | 50,467,171 |
| Dec 12, 2024 | 4.8600 | 4.9000 | 4.7300 | 4.8000 | 4.7812 | 64,464,999 |
| Dec 11, 2024 | 4.8000 | 4.8400 | 4.7800 | 4.8000 | 4.7812 | 39,967,338 |
| Dec 10, 2024 | 4.9600 | 4.9900 | 4.7800 | 4.7900 | 4.7712 | 73,072,441 |
| Dec 9, 2024 | 4.8400 | 4.9600 | 4.7800 | 4.8400 | 4.8210 | 71,180,117 |
| Dec 6, 2024 | 4.8700 | 4.8900 | 4.7300 | 4.8400 | 4.8210 | 69,581,307 |
| Dec 5, 2024 | 4.8500 | 4.9200 | 4.7800 | 4.8900 | 4.8708 | 67,642,092 |
| Dec 4, 2024 | 4.9300 | 5.2600 | 4.8700 | 4.8900 | 4.8708 | 186,846,083 |
| Dec 3, 2024 | 4.7400 | 4.9500 | 4.6700 | 4.9200 | 4.9007 | 118,587,271 |
| Dec 2, 2024 | 4.5100 | 4.7200 | 4.5100 | 4.6800 | 4.6616 | 71,325,285 |
| Nov 29, 2024 | 4.4300 | 4.5500 | 4.3900 | 4.5100 | 4.4923 | 44,181,587 |
| Nov 28, 2024 | 4.5200 | 4.5500 | 4.4300 | 4.4400 | 4.4226 | 38,108,785 |
| Nov 27, 2024 | 4.4600 | 4.5400 | 4.3600 | 4.5300 | 4.5122 | 44,795,725 |
| Nov 26, 2024 | 4.5400 | 4.5900 | 4.4700 | 4.4900 | 4.4724 | 37,367,536 |
| Nov 25, 2024 | 4.6000 | 4.6700 | 4.4800 | 4.5700 | 4.5521 | 45,314,085 |
| Nov 22, 2024 | 4.7400 | 4.7800 | 4.5800 | 4.6000 | 4.5820 | 64,770,682 |
| Nov 21, 2024 | 4.6500 | 4.7800 | 4.6200 | 4.7400 | 4.7214 | 69,887,760 |
| Nov 20, 2024 | 4.5900 | 4.6800 | 4.5700 | 4.6600 | 4.6417 | 50,039,649 |
| Nov 19, 2024 | 4.4500 | 4.5900 | 4.4400 | 4.5900 | 4.5720 | 51,678,275 |
| Nov 18, 2024 | 4.6600 | 4.7100 | 4.4600 | 4.4700 | 4.4525 | 77,586,840 |
| Nov 15, 2024 | 4.6200 | 4.7800 | 4.6000 | 4.6500 | 4.6318 | 99,865,981 |
| Nov 14, 2024 | 4.6300 | 4.7600 | 4.6200 | 4.6400 | 4.6218 | 73,660,535 |
| Nov 13, 2024 | 4.7100 | 4.7700 | 4.5800 | 4.6500 | 4.6318 | 72,415,475 |
| Nov 12, 2024 | 4.8200 | 4.9400 | 4.7100 | 4.7600 | 4.7413 | 118,329,335 |
| Nov 11, 2024 | 4.6200 | 4.8200 | 4.5900 | 4.8000 | 4.7812 | 110,214,158 |
| Nov 8, 2024 | 4.6500 | 4.7000 | 4.5600 | 4.6300 | 4.6118 | 99,629,753 |
| Nov 7, 2024 | 4.4500 | 4.6500 | 4.4400 | 4.6200 | 4.6019 | 116,274,641 |
| Nov 6, 2024 | 4.4600 | 4.6000 | 4.4300 | 4.4900 | 4.4724 | 108,653,574 |
| Nov 5, 2024 | 4.3300 | 4.6000 | 4.3100 | 4.5000 | 4.4824 | 157,681,214 |
| Nov 4, 2024 | 4.4000 | 4.4200 | 4.2600 | 4.3500 | 4.3329 | 70,423,886 |
| Nov 1, 2024 | 4.2800 | 4.4900 | 4.2700 | 4.3600 | 4.3429 | 140,169,333 |
| Oct 31, 2024 | 4.2900 | 4.3700 | 4.2200 | 4.3100 | 4.2931 | 93,156,525 |
| Oct 30, 2024 | 4.1800 | 4.4400 | 4.1300 | 4.3500 | 4.3329 | 108,825,654 |
| Oct 29, 2024 | 4.3600 | 4.3900 | 4.2000 | 4.2100 | 4.1935 | 65,075,990 |
| Oct 28, 2024 | 4.3100 | 4.4200 | 4.2700 | 4.3300 | 4.3130 | 80,028,648 |
| Oct 25, 2024 | 4.1000 | 4.3400 | 4.0900 | 4.2800 | 4.2632 | 95,564,148 |
| Oct 24, 2024 | 4.1100 | 4.1300 | 4.0400 | 4.0900 | 4.0740 | 45,875,611 |
| Oct 23, 2024 | 4.0600 | 4.1800 | 4.0300 | 4.1400 | 4.1238 | 69,142,127 |
| Oct 22, 2024 | 3.9200 | 4.0700 | 3.9100 | 4.0600 | 4.0441 | 81,358,937 |
| Oct 21, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9200 | 3.9046 | 57,874,848 |
| Oct 18, 2024 | 3.8300 | 4.0100 | 3.8200 | 3.9400 | 3.9245 | 76,089,156 |
| Oct 17, 2024 | 3.9900 | 3.9900 | 3.8400 | 3.8500 | 3.8349 | 50,902,270 |
| Oct 16, 2024 | 3.9200 | 3.9900 | 3.8900 | 3.9500 | 3.9345 | 36,650,800 |
| Oct 15, 2024 | 4.0400 | 4.0600 | 3.9400 | 3.9400 | 3.9245 | 47,544,431 |
| Oct 14, 2024 | 3.9800 | 4.0900 | 3.9400 | 4.0600 | 4.0441 | 58,536,857 |
| Oct 11, 2024 | 4.1900 | 4.2100 | 3.9000 | 3.9800 | 3.9644 | 66,441,182 |
| Oct 10, 2024 | 4.2000 | 4.3400 | 4.1500 | 4.2000 | 4.1835 | 67,635,230 |
| Oct 9, 2024 | 4.5100 | 4.5400 | 4.1900 | 4.2100 | 4.1935 | 109,740,073 |
| Oct 8, 2024 | 4.7500 | 4.7500 | 4.3600 | 4.6500 | 4.6318 | 161,554,177 |
| Sep 30, 2024 | 4.1800 | 4.3200 | 4.1300 | 4.3200 | 4.3031 | 129,500,277 |
| Sep 27, 2024 | 3.7100 | 3.9700 | 3.6800 | 3.9300 | 3.9146 | 108,108,077 |
| Sep 26, 2024 | 3.4800 | 3.6100 | 3.4600 | 3.6100 | 3.5958 | 52,228,784 |
| Sep 25, 2024 | 3.4900 | 3.5900 | 3.4700 | 3.4800 | 3.4664 | 56,638,424 |
| Sep 24, 2024 | 3.3900 | 3.4900 | 3.3600 | 3.4800 | 3.4664 | 54,887,096 |
| Sep 23, 2024 | 3.3700 | 3.4000 | 3.3300 | 3.3600 | 3.3468 | 17,283,120 |
| Sep 20, 2024 | 3.3500 | 3.3800 | 3.3200 | 3.3600 | 3.3468 | 21,847,561 |
| Sep 19, 2024 | 3.3000 | 3.3900 | 3.2600 | 3.3600 | 3.3468 | 27,744,841 |
| Sep 18, 2024 | 3.2600 | 3.2700 | 3.2200 | 3.2700 | 3.2572 | 16,877,481 |
| Sep 13, 2024 | 3.3200 | 3.3400 | 3.2700 | 3.2700 | 3.2572 | 17,264,203 |
| Sep 12, 2024 | 3.3500 | 3.3900 | 3.3200 | 3.3200 | 3.3070 | 19,799,423 |
| Sep 11, 2024 | 3.3000 | 3.3400 | 3.2900 | 3.3200 | 3.3070 | 18,431,731 |
| Sep 10, 2024 | 3.3300 | 3.3600 | 3.2500 | 3.3100 | 3.2970 | 25,861,999 |
| Sep 9, 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3200 | 3.3070 | 19,538,804 |
| Sep 6, 2024 | 3.4200 | 3.4400 | 3.3700 | 3.3700 | 3.3568 | 24,908,391 |
| Sep 5, 2024 | 3.4600 | 3.4900 | 3.4100 | 3.4400 | 3.4265 | 24,657,236 |
| Sep 4, 2024 | 3.4400 | 3.4900 | 3.4100 | 3.4500 | 3.4365 | 31,872,835 |
| Sep 3, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4700 | 3.4564 | 51,191,939 |
| Sep 2, 2024 | 3.3900 | 3.4300 | 3.3600 | 3.3700 | 3.3568 | 24,049,018 |
| Aug 30, 2024 | 3.3500 | 3.4500 | 3.3200 | 3.4000 | 3.3867 | 40,533,355 |
| Aug 29, 2024 | 3.2800 | 3.3600 | 3.2600 | 3.3500 | 3.3369 | 29,267,590 |
| Aug 28, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.2900 | 3.2771 | 19,206,985 |
| Aug 27, 2024 | 3.2900 | 3.3500 | 3.2800 | 3.3000 | 3.2871 | 21,254,285 |
| Aug 26, 2024 | 3.2900 | 3.3500 | 3.2700 | 3.3200 | 3.3070 | 24,502,496 |
| Aug 23, 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2700 | 3.2572 | 22,093,655 |
| Aug 22, 2024 | 3.3700 | 3.3900 | 3.2500 | 3.2600 | 3.2472 | 50,265,437 |
| Aug 21, 2024 | 3.4300 | 3.4400 | 3.3400 | 3.3800 | 3.3667 | 61,720,312 |
| Aug 20, 2024 | 3.3800 | 3.5400 | 3.3400 | 3.4900 | 3.4763 | 89,614,589 |
| Aug 19, 2024 | 3.3600 | 3.4100 | 3.3500 | 3.3600 | 3.3468 | 23,285,998 |
| Aug 16, 2024 | 3.4300 | 3.4400 | 3.3600 | 3.3600 | 3.3468 | 26,515,194 |
| Aug 15, 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4300 | 3.4165 | 36,145,495 |
| Aug 14, 2024 | 3.4800 | 3.5700 | 3.3900 | 3.3900 | 3.3767 | 49,961,607 |
| Aug 13, 2024 | 3.3600 | 3.5000 | 3.3300 | 3.4800 | 3.4664 | 72,908,331 |
| Aug 12, 2024 | 3.3200 | 3.3300 | 3.2800 | 3.3000 | 3.2871 | 17,868,960 |
| Aug 9, 2024 | 3.3300 | 3.3700 | 3.3200 | 3.3300 | 3.3169 | 20,807,929 |
| Aug 8, 2024 | 3.3000 | 3.3600 | 3.2700 | 3.3300 | 3.3169 | 18,111,694 |
| Aug 7, 2024 | 3.3300 | 3.3300 | 3.2900 | 3.3200 | 3.3070 | 13,647,290 |
| Aug 6, 2024 | 3.3100 | 3.3600 | 3.2800 | 3.3300 | 3.3169 | 18,877,130 |
| Aug 5, 2024 | 3.3600 | 3.3900 | 3.2800 | 3.2800 | 3.2671 | 25,985,435 |
| Aug 2, 2024 | 3.3900 | 3.4200 | 3.3500 | 3.3600 | 3.3468 | 21,607,052 |
| Aug 1, 2024 | 3.4300 | 3.4700 | 3.3800 | 3.4000 | 3.3867 | 23,944,545 |
| Jul 31, 2024 | 3.2600 | 3.4200 | 3.2500 | 3.4100 | 3.3966 | 43,752,160 |
| Jul 30, 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2600 | 3.2472 | 17,506,180 |
| Jul 29, 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2500 | 3.2373 | 16,407,863 |
| Jul 26, 2024 | 3.1900 | 3.2600 | 3.1800 | 3.2400 | 3.2273 | 21,471,240 |
| Jul 25, 2024 | 3.1200 | 3.2200 | 3.1000 | 3.1900 | 3.1775 | 26,996,150 |
| Jul 24, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1300 | 3.1177 | 32,510,041 |
| Jul 23, 2024 | 3.2900 | 3.3000 | 3.2000 | 3.2100 | 3.1974 | 30,475,722 |
| Jul 22, 2024 | 3.3300 | 3.3400 | 3.2700 | 3.2900 | 3.2771 | 28,012,091 |
| Jul 19, 2024 | 3.3200 | 3.3700 | 3.3000 | 3.3400 | 3.3269 | 20,586,625 |
| Jul 18, 2024 | 3.3200 | 3.3500 | 3.2700 | 3.3400 | 3.3269 | 23,503,415 |
| Jul 17, 2024 | 3.3700 | 3.3700 | 3.3200 | 3.3400 | 3.3269 | 24,220,035 |
| Jul 16, 2024 | 3.4100 | 3.4200 | 3.3500 | 3.3700 | 3.3568 | 29,955,033 |
| Jul 15, 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4300 | 3.4165 | 32,133,064 |
| Jul 12, 2024 | 3.4400 | 3.5200 | 3.4200 | 3.4700 | 3.4564 | 39,966,510 |
| Jul 11, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4400 | 3.4265 | 47,999,110 |
| Jul 10, 2024 | 3.3900 | 3.4000 | 3.3400 | 3.3500 | 3.3369 | 35,067,505 |
| Jul 9, 2024 | 3.3400 | 3.4200 | 3.2700 | 3.4200 | 3.4066 | 53,358,945 |
| Jul 8, 2024 | 3.3200 | 3.3700 | 3.2500 | 3.3000 | 3.2871 | 33,912,502 |
| Jul 5, 2024 | 3.2800 | 3.3500 | 3.2500 | 3.3300 | 3.3169 | 20,207,743 |
| Jul 4, 2024 | 3.4000 | 3.4100 | 3.2800 | 3.2900 | 3.2771 | 30,627,023 |
| Jul 3, 2024 | 3.3500 | 3.4200 | 3.3300 | 3.4000 | 3.3867 | 33,189,173 |
| Jul 2, 2024 | 3.3600 | 3.4000 | 3.3200 | 3.3500 | 3.3369 | 28,022,910 |
| Jul 1, 2024 | 3.2800 | 3.3600 | 3.2500 | 3.3500 | 3.3369 | 35,408,245 |
| Jun 28, 2024 | 3.3300 | 3.3900 | 3.2800 | 3.2800 | 3.2671 | 40,970,410 |
| Jun 27, 2024 | 3.4600 | 3.4600 | 3.3100 | 3.3300 | 3.3169 | 50,446,755 |
| Jun 26, 2024 | 3.4200 | 3.4800 | 3.3600 | 3.4700 | 3.4564 | 38,596,104 |
| Jun 25, 2024 | 3.4400 | 3.5100 | 3.4100 | 3.4300 | 3.4165 | 33,177,441 |
| Jun 24, 2024 | 3.6100 | 3.6100 | 3.4000 | 3.4400 | 3.4265 | 46,711,503 |
| Jun 21, 2024 | 3.6200 | 3.6400 | 3.5900 | 3.6100 | 3.5958 | 17,317,841 |
| Jun 20, 2024 | 3.7000 | 3.7200 | 3.6100 | 3.6100 | 3.5958 | 23,250,534 |
| Jun 19, 2024 | 3.7800 | 3.8000 | 3.6900 | 3.7000 | 3.6855 | 26,299,758 |
| Jun 18, 2024 | 3.7800 | 3.8400 | 3.7500 | 3.7800 | 3.7652 | 27,664,044 |
| Jun 17, 2024 | 3.7900 | 3.8100 | 3.7200 | 3.7700 | 3.7552 | 18,685,561 |
| Jun 14, 2024 | 3.8000 | 3.8100 | 3.7100 | 3.7800 | 3.7652 | 21,476,910 |
| Jun 13, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.7800 | 3.7652 | 20,984,269 |
| Jun 12, 2024 | 3.8700 | 3.9100 | 3.8300 | 3.8500 | 3.8349 | 22,831,766 |
| Jun 11, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8800 | 3.8648 | 25,876,385 |
| Jun 7, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.8200 | 3.8050 | 28,399,365 |
| Jun 6, 2024 | 3.9000 | 3.9300 | 3.7400 | 3.7600 | 3.7453 | 36,442,026 |
| Jun 5, 2024 | 3.9300 | 3.9600 | 3.8800 | 3.8900 | 3.8747 | 20,231,085 |
| Jun 4, 2024 | 3.9400 | 3.9500 | 3.8000 | 3.9400 | 3.9245 | 36,398,885 |
| Jun 3, 2024 | 4.0200 | 4.0300 | 3.9100 | 3.9500 | 3.9345 | 28,156,370 |
| May 31, 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0300 | 4.0142 | 20,587,979 |
| May 30, 2024 | 4.0900 | 4.1500 | 4.0500 | 4.0600 | 4.0441 | 24,797,870 |