Shenzhen - Delayed Quote CNY
Everjoy Health Group Co.,Ltd. (002162.SZ)
4.5200
+0.4100
+(9.98%)
As of 11:10:12 AM GMT+8. Market Open.
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 | 4.1600 | 4.5200 | 4.2400 | 4.5200 | 4.5200 | 80,502,166 |
| May 29, 2025 | 4.0600 | 4.1300 | 4.0500 | 4.1100 | 4.1100 | 17,123,193 |
| May 28, 2025 | 4.1500 | 4.1600 | 4.0500 | 4.0700 | 4.0700 | 24,237,960 |
| May 27, 2025 | 4.1300 | 4.2100 | 4.1000 | 4.1400 | 4.1400 | 21,892,350 |
| May 26, 2025 | 4.0900 | 4.1400 | 4.0400 | 4.1100 | 4.1100 | 21,383,931 |
| May 23, 2025 | 4.2000 | 4.2000 | 4.0900 | 4.1200 | 4.1200 | 27,015,123 |
| May 22, 2025 | 4.3100 | 4.3800 | 4.1800 | 4.2000 | 4.2000 | 35,261,640 |
| May 21, 2025 | 4.3600 | 4.4000 | 4.2900 | 4.3300 | 4.3300 | 38,764,259 |
| May 20, 2025 | 4.2900 | 4.4400 | 4.2600 | 4.4100 | 4.4100 | 55,266,267 |
| May 19, 2025 | 4.2500 | 4.3200 | 4.1900 | 4.2900 | 4.2900 | 35,577,849 |
| May 16, 2025 | 4.1600 | 4.3100 | 4.0800 | 4.2900 | 4.2900 | 56,181,303 |
| May 15, 2025 | 4.1900 | 4.2300 | 4.1300 | 4.1500 | 4.1500 | 29,441,400 |
| May 14, 2025 | 4.1200 | 4.3300 | 4.0900 | 4.2300 | 4.2300 | 43,780,848 |
| May 13, 2025 | 4.1200 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 26,447,961 |
| May 12, 2025 | 4.1300 | 4.1500 | 4.0600 | 4.1100 | 4.1100 | 22,733,030 |
| May 9, 2025 | 4.2300 | 4.2300 | 4.0700 | 4.0800 | 4.0800 | 25,390,220 |
| May 8, 2025 | 4.1700 | 4.2500 | 4.1300 | 4.1900 | 4.1900 | 34,561,128 |
| May 7, 2025 | 4.2700 | 4.3900 | 4.1500 | 4.1800 | 4.1800 | 60,086,100 |
| May 6, 2025 | 3.9600 | 4.1200 | 3.9600 | 4.1200 | 4.1200 | 35,590,205 |
| Apr 30, 2025 | 3.9400 | 4.0500 | 3.9100 | 3.9500 | 3.9500 | 24,175,023 |
| Apr 29, 2025 | 3.9000 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 21,426,691 |
| Apr 28, 2025 | 4.1300 | 4.1500 | 3.9100 | 3.9100 | 3.9100 | 47,976,400 |
| Apr 25, 2025 | 4.0500 | 4.3800 | 4.0100 | 4.1400 | 4.1400 | 61,218,009 |
| Apr 24, 2025 | 4.2000 | 4.2200 | 4.0200 | 4.0200 | 4.0200 | 49,624,846 |
| Apr 23, 2025 | 4.2200 | 4.5900 | 4.2100 | 4.2400 | 4.2400 | 61,064,883 |
| Apr 22, 2025 | 4.2000 | 4.3800 | 4.1200 | 4.2600 | 4.2600 | 73,683,358 |
| Apr 21, 2025 | 4.2100 | 4.3900 | 4.0300 | 4.2200 | 4.2200 | 93,505,549 |
| Apr 18, 2025 | 4.1900 | 4.4600 | 4.1900 | 4.2900 | 4.2900 | 122,665,895 |
| Apr 17, 2025 | 3.8200 | 4.2400 | 3.7900 | 4.0500 | 4.0500 | 79,937,140 |
| Apr 16, 2025 | 3.9300 | 4.0200 | 3.8100 | 3.8500 | 3.8500 | 34,949,080 |
| Apr 15, 2025 | 4.0500 | 4.1200 | 3.9300 | 3.9600 | 3.9600 | 34,450,900 |
| Apr 14, 2025 | 3.9000 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 41,405,508 |
| Apr 11, 2025 | 3.8700 | 3.9700 | 3.8300 | 3.8300 | 3.8300 | 55,582,094 |
| Apr 10, 2025 | 3.6900 | 3.9500 | 3.6300 | 3.9500 | 3.9500 | 50,131,677 |
| Apr 9, 2025 | 3.5100 | 3.6200 | 3.2000 | 3.5900 | 3.5900 | 40,403,010 |
| Apr 8, 2025 | 3.5000 | 3.6900 | 3.4500 | 3.5400 | 3.5400 | 34,358,714 |
| Apr 7, 2025 | 3.8000 | 3.8500 | 3.6300 | 3.6300 | 3.6300 | 22,929,828 |
| Apr 3, 2025 | 4.0000 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 23,028,966 |
| Apr 2, 2025 | 4.0400 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 18,334,500 |
| Apr 1, 2025 | 4.1000 | 4.1500 | 4.0400 | 4.0500 | 4.0500 | 28,032,510 |
| Mar 31, 2025 | 4.0500 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 28,655,520 |
| Mar 28, 2025 | 4.2400 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 42,577,943 |
| Mar 27, 2025 | 4.3800 | 4.4400 | 4.2500 | 4.2500 | 4.2500 | 47,713,880 |
| Mar 26, 2025 | 4.5500 | 4.6300 | 4.4100 | 4.4300 | 4.4300 | 57,248,393 |
| Mar 25, 2025 | 4.4800 | 4.6500 | 4.2000 | 4.6500 | 4.6500 | 93,653,158 |
| Mar 24, 2025 | 4.3300 | 4.5400 | 4.2800 | 4.4800 | 4.4800 | 56,711,018 |
| Mar 21, 2025 | 4.6400 | 4.6400 | 4.3900 | 4.3900 | 4.3900 | 66,994,781 |
| Mar 20, 2025 | 4.6300 | 4.9000 | 4.5700 | 4.7800 | 4.7800 | 106,015,505 |
| Mar 19, 2025 | 4.9800 | 5.0500 | 4.7100 | 4.7400 | 4.7400 | 128,714,169 |
| Mar 18, 2025 | 5.5900 | 5.7600 | 5.0900 | 5.2000 | 5.2000 | 193,035,588 |
| Mar 17, 2025 | 5.5600 | 5.5900 | 5.3300 | 5.5900 | 5.5900 | 68,811,701 |
| Mar 14, 2025 | 4.7600 | 5.0800 | 4.4300 | 5.0800 | 5.0800 | 120,101,883 |
| Mar 13, 2025 | 4.4300 | 4.8100 | 4.3400 | 4.6200 | 4.6200 | 115,352,601 |
| Mar 12, 2025 | 4.5400 | 4.5600 | 4.3800 | 4.5000 | 4.5000 | 103,279,167 |
| Mar 11, 2025 | 4.3800 | 4.8500 | 4.3800 | 4.5600 | 4.5600 | 144,246,651 |
| Mar 10, 2025 | 4.7800 | 4.7900 | 4.6600 | 4.7900 | 4.7900 | 45,130,264 |
| Mar 7, 2025 | 3.9800 | 4.3500 | 3.9400 | 4.3500 | 4.3500 | 90,380,422 |
| Mar 6, 2025 | 3.9800 | 4.0000 | 3.8600 | 3.9500 | 3.9500 | 62,977,987 |
| Mar 5, 2025 | 4.0000 | 4.3100 | 3.8600 | 3.9500 | 3.9500 | 79,605,454 |
| Mar 4, 2025 | 4.0000 | 4.1100 | 3.9500 | 3.9900 | 3.9900 | 78,619,727 |
| Mar 3, 2025 | 3.8400 | 4.3800 | 3.7800 | 4.1400 | 4.1400 | 127,180,525 |
| Feb 28, 2025 | 3.9200 | 4.1700 | 3.7000 | 3.9900 | 3.9900 | 132,588,307 |
| Feb 27, 2025 | 3.7400 | 3.9800 | 3.7200 | 3.7900 | 3.7900 | 59,837,509 |
| Feb 26, 2025 | 3.6900 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 19,570,787 |
| Feb 25, 2025 | 3.6100 | 3.7100 | 3.5800 | 3.6500 | 3.6500 | 21,169,194 |
| Feb 24, 2025 | 3.6100 | 3.6700 | 3.5800 | 3.6400 | 3.6400 | 17,205,390 |
| Feb 21, 2025 | 3.6900 | 3.7000 | 3.5800 | 3.6000 | 3.6000 | 24,791,843 |
| Feb 20, 2025 | 3.6400 | 3.7100 | 3.6300 | 3.7000 | 3.7000 | 22,193,270 |
| Feb 19, 2025 | 3.6400 | 3.6900 | 3.6200 | 3.6400 | 3.6400 | 25,107,236 |
| Feb 18, 2025 | 3.8000 | 3.8500 | 3.6100 | 3.6400 | 3.6400 | 25,451,623 |
| Feb 17, 2025 | 3.6700 | 3.8100 | 3.6700 | 3.7900 | 3.7900 | 28,952,363 |
| Feb 14, 2025 | 3.6800 | 3.8000 | 3.6700 | 3.6900 | 3.6900 | 27,306,450 |
| Feb 13, 2025 | 3.6400 | 3.7400 | 3.6000 | 3.6800 | 3.6800 | 18,446,311 |
| Feb 12, 2025 | 3.6300 | 3.6700 | 3.5900 | 3.6500 | 3.6500 | 14,447,368 |
| Feb 11, 2025 | 3.6800 | 3.7100 | 3.5800 | 3.6300 | 3.6300 | 14,902,476 |
| Feb 10, 2025 | 3.5700 | 3.6700 | 3.5600 | 3.6700 | 3.6700 | 27,140,486 |
| Feb 7, 2025 | 3.4700 | 3.5600 | 3.4600 | 3.5300 | 3.5300 | 19,187,253 |
| Feb 6, 2025 | 3.3800 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 16,756,778 |
| Feb 5, 2025 | 3.3000 | 3.4100 | 3.2900 | 3.3800 | 3.3800 | 15,206,780 |
| Jan 27, 2025 | 3.3600 | 3.4200 | 3.2900 | 3.2900 | 3.2900 | 17,233,436 |
| Jan 24, 2025 | 3.3300 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 21,389,150 |
| Jan 23, 2025 | 3.4500 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 14,932,637 |
| Jan 22, 2025 | 3.4600 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 12,724,880 |
| Jan 21, 2025 | 3.6100 | 3.6300 | 3.4700 | 3.4900 | 3.4900 | 18,389,203 |
| Jan 20, 2025 | 3.5700 | 3.6200 | 3.4900 | 3.5700 | 3.5700 | 22,704,400 |
| Jan 17, 2025 | 3.5900 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 21,969,503 |
| Jan 16, 2025 | 3.6000 | 3.6200 | 3.5400 | 3.6000 | 3.6000 | 27,039,093 |
| Jan 15, 2025 | 3.5200 | 3.6300 | 3.4700 | 3.5700 | 3.5700 | 33,354,950 |
| Jan 14, 2025 | 3.3600 | 3.5500 | 3.3400 | 3.5400 | 3.5400 | 37,606,130 |
| Jan 13, 2025 | 3.2700 | 3.3600 | 3.2100 | 3.3400 | 3.3400 | 30,501,387 |
| Jan 10, 2025 | 3.6600 | 3.7200 | 3.3500 | 3.3600 | 3.3600 | 59,064,315 |
| Jan 9, 2025 | 3.5600 | 3.8500 | 3.5500 | 3.6100 | 3.6100 | 85,396,576 |
| Jan 8, 2025 | 3.7000 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 42,328,399 |
| Jan 7, 2025 | 3.3100 | 3.4000 | 3.2700 | 3.4000 | 3.4000 | 17,571,279 |
| Jan 6, 2025 | 3.2900 | 3.3300 | 3.1500 | 3.2800 | 3.2800 | 18,547,446 |
| Jan 3, 2025 | 3.5300 | 3.5800 | 3.2800 | 3.3000 | 3.3000 | 31,578,223 |
| Jan 2, 2025 | 3.4500 | 3.6500 | 3.4400 | 3.5100 | 3.5100 | 33,042,373 |
| Dec 31, 2024 | 3.5300 | 3.5600 | 3.4400 | 3.4600 | 3.4600 | 17,141,491 |
| Dec 30, 2024 | 3.6500 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 22,997,180 |
| Dec 27, 2024 | 3.5700 | 3.6800 | 3.5500 | 3.6300 | 3.6300 | 26,174,010 |
| Dec 26, 2024 | 3.5800 | 3.6400 | 3.5400 | 3.5700 | 3.5700 | 34,034,315 |
| Dec 25, 2024 | 3.6100 | 3.7600 | 3.5400 | 3.6100 | 3.6100 | 64,859,582 |
| Dec 24, 2024 | 3.6700 | 3.7300 | 3.5100 | 3.5800 | 3.5800 | 28,694,162 |
| Dec 23, 2024 | 4.0400 | 4.0600 | 3.6500 | 3.6600 | 3.6600 | 47,874,028 |
| Dec 20, 2024 | 4.1100 | 4.1800 | 4.0100 | 4.0300 | 4.0300 | 44,665,175 |
| Dec 19, 2024 | 4.1200 | 4.2500 | 4.0600 | 4.0900 | 4.0900 | 74,368,047 |
| Dec 18, 2024 | 4.2900 | 4.5600 | 4.2200 | 4.3700 | 4.3700 | 104,212,464 |
| Dec 17, 2024 | 5.0300 | 5.0300 | 4.2800 | 4.3600 | 4.3600 | 155,767,134 |
| Dec 16, 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 28,894,550 |
| Dec 13, 2024 | 4.3600 | 4.4100 | 4.2100 | 4.2300 | 4.2300 | 54,965,176 |
| Dec 12, 2024 | 4.0800 | 4.4200 | 4.0800 | 4.3600 | 4.3600 | 57,939,084 |
| Dec 11, 2024 | 4.0500 | 4.2000 | 4.0100 | 4.1200 | 4.1200 | 35,076,671 |
| Dec 10, 2024 | 4.0900 | 4.1200 | 3.9400 | 3.9500 | 3.9500 | 25,420,268 |
| Dec 9, 2024 | 4.0100 | 4.1300 | 3.9400 | 4.0000 | 4.0000 | 36,059,115 |
| Dec 6, 2024 | 3.8600 | 4.0300 | 3.8200 | 3.9900 | 3.9900 | 28,822,780 |
| Dec 5, 2024 | 3.7900 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 17,984,494 |
| Dec 4, 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7900 | 3.7900 | 21,483,613 |
| Dec 3, 2024 | 3.8600 | 3.9300 | 3.8000 | 3.8500 | 3.8500 | 24,308,161 |
| Dec 2, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 32,055,557 |
| Nov 29, 2024 | 3.6700 | 3.7200 | 3.6300 | 3.6900 | 3.6900 | 17,784,630 |
| Nov 28, 2024 | 3.6000 | 3.8000 | 3.5800 | 3.6800 | 3.6800 | 32,212,920 |
| Nov 27, 2024 | 3.5200 | 3.6000 | 3.4200 | 3.6000 | 3.6000 | 19,884,972 |
| Nov 26, 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5500 | 3.5500 | 16,557,395 |
| Nov 25, 2024 | 3.4300 | 3.5100 | 3.4000 | 3.5000 | 3.5000 | 16,281,957 |
| Nov 22, 2024 | 3.5400 | 3.6100 | 3.3800 | 3.4300 | 3.4300 | 23,493,252 |
| Nov 21, 2024 | 3.5200 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 19,679,953 |
| Nov 20, 2024 | 3.4100 | 3.5600 | 3.3900 | 3.5300 | 3.5300 | 22,244,851 |
| Nov 19, 2024 | 3.4300 | 3.4300 | 3.3200 | 3.4200 | 3.4200 | 21,804,201 |
| Nov 18, 2024 | 3.5300 | 3.6300 | 3.3600 | 3.3900 | 3.3900 | 34,333,025 |
| Nov 15, 2024 | 3.5800 | 3.8900 | 3.5300 | 3.5300 | 3.5300 | 46,657,162 |
| Nov 14, 2024 | 3.7600 | 3.7900 | 3.5900 | 3.5900 | 3.5900 | 44,581,579 |
| Nov 13, 2024 | 3.8400 | 3.9800 | 3.7200 | 3.7800 | 3.7800 | 81,731,777 |
| Nov 12, 2024 | 3.7200 | 4.0900 | 3.7000 | 3.8800 | 3.8800 | 103,556,588 |
| Nov 11, 2024 | 3.8600 | 3.8800 | 3.6400 | 3.7200 | 3.7200 | 55,656,779 |
| Nov 8, 2024 | 3.8900 | 4.0500 | 3.7900 | 3.9400 | 3.9400 | 63,385,674 |
| Nov 7, 2024 | 3.6300 | 3.8500 | 3.6000 | 3.8400 | 3.8400 | 36,905,025 |
| Nov 6, 2024 | 3.5500 | 3.6800 | 3.4900 | 3.6400 | 3.6400 | 31,019,350 |
| Nov 5, 2024 | 3.4100 | 3.5700 | 3.4000 | 3.5400 | 3.5400 | 21,368,560 |
| Nov 4, 2024 | 3.4200 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 14,220,594 |
| Nov 1, 2024 | 3.5300 | 3.5800 | 3.3900 | 3.4000 | 3.4000 | 21,624,803 |
| Oct 31, 2024 | 3.5000 | 3.5800 | 3.4900 | 3.5300 | 3.5300 | 25,768,168 |
| Oct 30, 2024 | 3.4700 | 3.6000 | 3.4300 | 3.5200 | 3.5200 | 30,614,223 |
| Oct 29, 2024 | 3.8800 | 3.8800 | 3.5200 | 3.5400 | 3.5400 | 51,985,358 |
| Oct 28, 2024 | 3.4800 | 3.6300 | 3.4400 | 3.6300 | 3.6300 | 28,751,730 |
| Oct 25, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.5000 | 3.5000 | 19,937,388 |
| Oct 24, 2024 | 3.3500 | 3.4400 | 3.3300 | 3.4100 | 3.4100 | 16,776,890 |
| Oct 23, 2024 | 3.3600 | 3.4400 | 3.3300 | 3.3700 | 3.3700 | 15,372,579 |
| Oct 22, 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3700 | 3.3700 | 19,976,756 |
| Oct 21, 2024 | 3.2700 | 3.3000 | 3.2300 | 3.2600 | 3.2600 | 14,778,497 |
| Oct 18, 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 15,625,986 |
| Oct 17, 2024 | 3.2700 | 3.3200 | 3.1800 | 3.1900 | 3.1900 | 13,285,816 |
| Oct 16, 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 13,224,134 |
| Oct 15, 2024 | 3.3000 | 3.3500 | 3.2800 | 3.2800 | 3.2800 | 15,493,923 |
| Oct 14, 2024 | 3.3200 | 3.3700 | 3.2000 | 3.3500 | 3.3500 | 24,955,473 |
| Oct 11, 2024 | 3.3600 | 3.5000 | 3.3300 | 3.4100 | 3.4100 | 25,066,760 |
| Oct 10, 2024 | 3.4000 | 3.5200 | 3.3000 | 3.3500 | 3.3500 | 29,484,746 |
| Oct 9, 2024 | 3.6400 | 3.6500 | 3.4800 | 3.4800 | 3.4800 | 43,991,095 |
| Oct 8, 2024 | 3.8300 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 89,357,825 |
| Sep 30, 2024 | 3.3700 | 3.5600 | 3.2800 | 3.5200 | 3.5200 | 51,081,213 |
| Sep 27, 2024 | 3.3000 | 3.3100 | 3.1900 | 3.2600 | 3.2600 | 36,156,081 |
| Sep 26, 2024 | 3.0800 | 3.1200 | 3.0300 | 3.1200 | 3.1200 | 24,094,848 |
| Sep 25, 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 27,526,859 |
| Sep 24, 2024 | 2.9000 | 2.9900 | 2.8900 | 2.9800 | 2.9800 | 19,566,295 |
| Sep 23, 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 18,444,700 |
| Sep 20, 2024 | 3.0500 | 3.0600 | 2.9400 | 2.9600 | 2.9600 | 28,851,738 |
| Sep 19, 2024 | 2.9700 | 3.1500 | 2.9400 | 3.0500 | 3.0500 | 45,503,011 |
| Sep 18, 2024 | 3.0900 | 3.1500 | 2.9300 | 2.9600 | 2.9600 | 45,330,943 |
| Sep 13, 2024 | 2.7900 | 3.0700 | 2.7800 | 3.0700 | 3.0700 | 26,915,785 |
| Sep 12, 2024 | 2.7700 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 9,972,778 |
| Sep 11, 2024 | 2.8500 | 2.8900 | 2.7700 | 2.7800 | 2.7800 | 11,655,090 |
| Sep 10, 2024 | 2.9000 | 2.9200 | 2.8000 | 2.8200 | 2.8200 | 17,393,750 |
| Sep 9, 2024 | 2.8400 | 2.9800 | 2.7900 | 2.8900 | 2.8900 | 27,014,780 |
| Sep 6, 2024 | 2.8600 | 2.8800 | 2.7700 | 2.7800 | 2.7800 | 8,116,990 |
| Sep 5, 2024 | 2.7700 | 2.9000 | 2.7500 | 2.8400 | 2.8400 | 12,038,030 |
| Sep 4, 2024 | 2.7600 | 2.8200 | 2.7400 | 2.7700 | 2.7700 | 7,310,755 |
| Sep 3, 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 3,466,770 |
| Sep 2, 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 4,876,993 |
| Aug 30, 2024 | 2.7500 | 2.8200 | 2.7300 | 2.7700 | 2.7700 | 9,645,530 |
| Aug 29, 2024 | 2.6700 | 2.7600 | 2.6500 | 2.7500 | 2.7500 | 8,694,300 |
| Aug 28, 2024 | 2.6800 | 2.7200 | 2.6300 | 2.6700 | 2.6700 | 9,910,503 |
| Aug 27, 2024 | 2.8200 | 2.8500 | 2.6900 | 2.7200 | 2.7200 | 23,189,815 |
| Aug 26, 2024 | 2.8100 | 2.9200 | 2.8000 | 2.9000 | 2.9000 | 15,395,523 |
| Aug 23, 2024 | 2.7100 | 2.9100 | 2.6900 | 2.8700 | 2.8700 | 21,070,985 |
| Aug 22, 2024 | 2.7600 | 2.8100 | 2.7100 | 2.7200 | 2.7200 | 6,851,490 |
| Aug 21, 2024 | 2.7100 | 2.7900 | 2.6900 | 2.7600 | 2.7600 | 6,024,050 |
| Aug 20, 2024 | 2.7900 | 2.7900 | 2.7000 | 2.7100 | 2.7100 | 7,299,300 |
| Aug 19, 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 3,961,200 |
| Aug 16, 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 5,661,783 |
| Aug 15, 2024 | 2.8000 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 7,956,680 |
| Aug 14, 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8100 | 2.8100 | 6,094,319 |
| Aug 13, 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8300 | 2.8300 | 9,404,463 |
| Aug 12, 2024 | 2.9200 | 2.9400 | 2.8300 | 2.8500 | 2.8500 | 20,878,723 |
| Aug 9, 2024 | 2.9200 | 3.2000 | 2.9200 | 2.9700 | 2.9700 | 32,798,538 |
| Aug 8, 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 14,595,663 |
| Aug 7, 2024 | 2.9300 | 2.9300 | 2.8300 | 2.8500 | 2.8500 | 13,081,099 |
| Aug 6, 2024 | 2.8300 | 2.9300 | 2.8100 | 2.9300 | 2.9300 | 12,013,909 |
| Aug 5, 2024 | 2.9800 | 2.9800 | 2.8200 | 2.8400 | 2.8400 | 18,256,050 |
| Aug 2, 2024 | 2.8000 | 3.0500 | 2.7900 | 2.8900 | 2.8900 | 21,844,243 |
| Aug 1, 2024 | 2.8200 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 7,744,210 |
| Jul 31, 2024 | 2.7400 | 2.8100 | 2.7200 | 2.8000 | 2.8000 | 9,196,823 |
| Jul 30, 2024 | 2.7000 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 5,160,660 |
| Jul 29, 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6900 | 4,372,612 |
| Jul 26, 2024 | 2.6600 | 2.7000 | 2.6400 | 2.6900 | 2.6900 | 4,754,560 |
| Jul 25, 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 4,332,040 |
| Jul 24, 2024 | 2.6700 | 2.7000 | 2.6200 | 2.6300 | 2.6300 | 4,999,580 |
| Jul 23, 2024 | 2.7400 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 6,347,700 |
| Jul 22, 2024 | 2.7200 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 4,138,650 |
| Jul 19, 2024 | 2.7200 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 5,254,633 |
| Jul 18, 2024 | 2.6900 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 6,888,540 |
| Jul 17, 2024 | 2.7400 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 6,648,500 |
| Jul 16, 2024 | 2.7100 | 2.7400 | 2.6800 | 2.7300 | 2.7300 | 3,662,980 |
| Jul 15, 2024 | 2.7800 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 5,148,730 |
| Jul 12, 2024 | 2.8300 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 9,573,093 |
| Jul 11, 2024 | 2.6600 | 2.7600 | 2.6600 | 2.7500 | 2.7500 | 12,462,920 |
| Jul 10, 2024 | 2.7700 | 2.7700 | 2.5500 | 2.6100 | 2.6100 | 17,882,483 |
| Jul 9, 2024 | 2.7800 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 8,860,753 |
| Jul 8, 2024 | 2.9000 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 5,476,100 |
| Jul 5, 2024 | 2.8600 | 2.9200 | 2.8100 | 2.9100 | 2.9100 | 6,006,530 |
| Jul 4, 2024 | 2.9400 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 7,187,470 |
| Jul 3, 2024 | 2.9000 | 3.0100 | 2.8600 | 2.9400 | 2.9400 | 10,848,900 |
| Jul 2, 2024 | 2.9000 | 2.9600 | 2.8400 | 2.8900 | 2.8900 | 10,870,823 |
| Jul 1, 2024 | 2.7800 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 9,034,200 |
| Jun 28, 2024 | 2.7800 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 7,242,410 |
| Jun 27, 2024 | 2.7700 | 2.8200 | 2.7600 | 2.7600 | 2.7600 | 6,136,590 |
| Jun 26, 2024 | 2.7200 | 2.8100 | 2.6900 | 2.7800 | 2.7800 | 6,773,342 |
| Jun 25, 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7400 | 2.7400 | 7,283,217 |
| Jun 24, 2024 | 2.8000 | 2.8100 | 2.6900 | 2.7100 | 2.7100 | 12,215,442 |
| Jun 21, 2024 | 2.9500 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 9,281,790 |
| Jun 20, 2024 | 3.0100 | 3.0200 | 2.9100 | 2.9200 | 2.9200 | 9,381,721 |
| Jun 19, 2024 | 2.9400 | 3.0500 | 2.9300 | 3.0200 | 3.0200 | 15,171,691 |
| Jun 18, 2024 | 2.9600 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 6,252,971 |
| Jun 17, 2024 | 2.9500 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 5,385,029 |
| Jun 14, 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 3,834,260 |
| Jun 13, 2024 | 3.0100 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 6,787,589 |
| Jun 12, 2024 | 2.9400 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 6,316,382 |
| Jun 11, 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 5,345,910 |
| Jun 7, 2024 | 2.8900 | 2.9700 | 2.8700 | 2.9500 | 2.9500 | 9,956,639 |
| Jun 6, 2024 | 3.0300 | 3.0500 | 2.7900 | 2.8300 | 2.8300 | 15,338,700 |
| Jun 5, 2024 | 3.0500 | 3.0700 | 2.9500 | 2.9600 | 2.9600 | 10,071,610 |
| Jun 4, 2024 | 3.0300 | 3.1500 | 2.9500 | 3.0900 | 3.0900 | 14,755,031 |
| Jun 3, 2024 | 3.1400 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 13,887,400 |
| May 31, 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1700 | 3.1700 | 6,709,740 |
| May 30, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 12,356,621 |