Shenzhen - Delayed Quote CNY
Shanghai Hongda New Material Co., Ltd. (002211.SZ)
3.0900
+0.1100
+(3.69%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 2.9800 | 3.1000 | 2.9800 | 3.0900 | 3.0900 | 12,360,250 |
| Jun 3, 2025 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 10,596,512 |
| May 30, 2025 | 3.0300 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 11,863,700 |
| May 29, 2025 | 3.0600 | 3.1500 | 3.0100 | 3.0700 | 3.0700 | 15,957,012 |
| May 28, 2025 | 3.1000 | 3.1100 | 2.9400 | 3.0500 | 3.0500 | 20,611,112 |
| May 27, 2025 | 2.9200 | 3.0400 | 2.9000 | 3.0300 | 3.0300 | 21,756,400 |
| May 26, 2025 | 2.8100 | 2.9300 | 2.8000 | 2.9200 | 2.9200 | 15,065,536 |
| May 23, 2025 | 2.8600 | 2.8700 | 2.7800 | 2.7900 | 2.7900 | 14,608,100 |
| May 22, 2025 | 2.9700 | 3.0200 | 2.8500 | 2.8800 | 2.8800 | 23,815,843 |
| May 21, 2025 | 2.8000 | 2.9500 | 2.7800 | 2.9500 | 2.9500 | 23,476,815 |
| May 20, 2025 | 2.8100 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 16,286,162 |
| May 19, 2025 | 2.7500 | 2.8000 | 2.7100 | 2.7700 | 2.7700 | 19,473,326 |
| May 16, 2025 | 2.7500 | 2.7600 | 2.6600 | 2.7100 | 2.7100 | 18,398,764 |
| May 15, 2025 | 2.7400 | 2.8200 | 2.7100 | 2.7700 | 2.7700 | 25,892,513 |
| May 14, 2025 | 2.6400 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 16,772,661 |
| May 13, 2025 | 2.6900 | 2.7400 | 2.6300 | 2.6400 | 2.6400 | 19,950,900 |
| May 12, 2025 | 2.6600 | 2.7500 | 2.5800 | 2.6900 | 2.6900 | 24,195,600 |
| May 9, 2025 | 2.5800 | 2.6900 | 2.5500 | 2.6500 | 2.6500 | 28,617,100 |
| May 8, 2025 | 2.5100 | 2.6100 | 2.5100 | 2.5600 | 2.5600 | 26,686,451 |
| May 7, 2025 | 2.4500 | 2.5700 | 2.4200 | 2.5400 | 2.5400 | 37,179,302 |
| May 6, 2025 | 2.3700 | 2.5100 | 2.3400 | 2.4800 | 2.4800 | 54,528,907 |
| Apr 30, 2025 | 2.4600 | 2.6300 | 2.4600 | 2.4600 | 2.4600 | 55,243,066 |
| Apr 29, 2025 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 237,300 |
| Apr 28, 2025 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 204,600 |
| Apr 25, 2025 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 290,700 |
| Apr 24, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 23, 2025 | 2.5300 | 3.0200 | 2.5300 | 3.0200 | 3.0200 | 48,927,598 |
| Apr 22, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 13,837,100 |
| Apr 21, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 6,913,500 |
| Apr 18, 2025 | 3.4200 | 3.4600 | 3.3600 | 3.4000 | 3.4000 | 8,727,681 |
| Apr 17, 2025 | 3.3700 | 3.4900 | 3.3300 | 3.4200 | 3.4200 | 11,514,251 |
| Apr 16, 2025 | 3.4200 | 3.4600 | 3.2900 | 3.3600 | 3.3600 | 10,028,200 |
| Apr 15, 2025 | 3.4700 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 9,409,300 |
| Apr 14, 2025 | 3.4000 | 3.5000 | 3.3800 | 3.4700 | 3.4700 | 12,859,000 |
| Apr 11, 2025 | 3.2500 | 3.3800 | 3.2500 | 3.3300 | 3.3300 | 9,209,114 |
| Apr 10, 2025 | 3.2200 | 3.3700 | 3.2200 | 3.3100 | 3.3100 | 13,016,001 |
| Apr 9, 2025 | 3.0900 | 3.2100 | 2.7800 | 3.2100 | 3.2100 | 20,351,200 |
| Apr 8, 2025 | 3.0700 | 3.2600 | 2.9900 | 3.0800 | 3.0800 | 24,102,500 |
| Apr 7, 2025 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | 6,901,300 |
| Apr 3, 2025 | 3.6400 | 3.7100 | 3.6000 | 3.6900 | 3.6900 | 7,644,902 |
| Apr 2, 2025 | 3.6500 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 6,943,500 |
| Apr 1, 2025 | 3.6400 | 3.7400 | 3.6400 | 3.6600 | 3.6600 | 9,178,251 |
| Mar 31, 2025 | 3.6700 | 3.6800 | 3.5200 | 3.6100 | 3.6100 | 10,259,202 |
| Mar 28, 2025 | 3.7600 | 3.8200 | 3.6700 | 3.6800 | 3.6800 | 9,378,114 |
| Mar 27, 2025 | 3.8000 | 3.8300 | 3.7100 | 3.7900 | 3.7900 | 8,917,400 |
| Mar 26, 2025 | 3.6700 | 3.8700 | 3.6700 | 3.8100 | 3.8100 | 12,640,500 |
| Mar 25, 2025 | 3.7800 | 3.8000 | 3.6600 | 3.7000 | 3.7000 | 13,590,462 |
| Mar 24, 2025 | 3.9600 | 4.0000 | 3.6600 | 3.7800 | 3.7800 | 22,130,302 |
| Mar 21, 2025 | 4.0700 | 4.1100 | 3.9800 | 3.9900 | 3.9900 | 15,075,200 |
| Mar 20, 2025 | 4.0800 | 4.1800 | 4.0600 | 4.1000 | 4.1000 | 12,784,601 |
| Mar 19, 2025 | 4.2500 | 4.2500 | 4.0600 | 4.0800 | 4.0800 | 20,945,400 |
| Mar 18, 2025 | 4.1600 | 4.4800 | 4.1600 | 4.2100 | 4.2100 | 25,671,900 |
| Mar 17, 2025 | 4.1200 | 4.1900 | 4.1200 | 4.1300 | 4.1300 | 12,983,200 |
| Mar 14, 2025 | 4.0700 | 4.1500 | 4.0400 | 4.1400 | 4.1400 | 15,849,901 |
| Mar 13, 2025 | 4.2100 | 4.2200 | 4.0200 | 4.0700 | 4.0700 | 19,941,502 |
| Mar 12, 2025 | 4.2000 | 4.2600 | 4.1600 | 4.1900 | 4.1900 | 18,453,702 |
| Mar 11, 2025 | 4.1500 | 4.3300 | 4.1200 | 4.2100 | 4.2100 | 25,626,900 |
| Mar 10, 2025 | 4.0800 | 4.3400 | 4.0500 | 4.2500 | 4.2500 | 33,763,902 |
| Mar 7, 2025 | 4.0700 | 4.2200 | 4.0300 | 4.1200 | 4.1200 | 29,663,702 |
| Mar 6, 2025 | 4.0000 | 4.0700 | 3.9800 | 4.0500 | 4.0500 | 18,284,800 |
| Mar 5, 2025 | 4.0300 | 4.0400 | 3.8800 | 3.9900 | 3.9900 | 18,448,801 |
| Mar 4, 2025 | 4.0200 | 4.0500 | 3.9700 | 4.0500 | 4.0500 | 15,924,700 |
| Mar 3, 2025 | 4.0000 | 4.1300 | 3.9300 | 4.0300 | 4.0300 | 20,596,001 |
| Feb 28, 2025 | 4.2700 | 4.2700 | 4.0100 | 4.0400 | 4.0400 | 31,374,111 |
| Feb 27, 2025 | 4.4400 | 4.5500 | 4.2200 | 4.3300 | 4.3300 | 45,944,200 |
| Feb 26, 2025 | 4.2000 | 4.5800 | 4.1000 | 4.4200 | 4.4200 | 61,519,611 |
| Feb 25, 2025 | 4.0600 | 4.3500 | 4.0100 | 4.2000 | 4.2000 | 38,790,000 |
| Feb 24, 2025 | 4.1800 | 4.2200 | 4.0500 | 4.1100 | 4.1100 | 41,243,900 |
| Feb 21, 2025 | 4.2000 | 4.5100 | 4.1800 | 4.3100 | 4.3100 | 65,472,400 |
| Feb 20, 2025 | 3.9700 | 4.2800 | 3.8700 | 4.1400 | 4.1400 | 53,140,611 |
| Feb 19, 2025 | 3.8500 | 4.0500 | 3.8300 | 3.9700 | 3.9700 | 34,930,200 |
| Feb 18, 2025 | 4.0900 | 4.1100 | 3.8500 | 3.8700 | 3.8700 | 45,136,201 |
| Feb 17, 2025 | 4.2500 | 4.2800 | 4.0800 | 4.1400 | 4.1400 | 77,892,685 |
| Feb 14, 2025 | 3.7200 | 4.0600 | 3.7200 | 4.0600 | 4.0600 | 14,259,649 |
| Feb 13, 2025 | 3.7300 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 16,541,800 |
| Feb 12, 2025 | 3.6900 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 17,721,100 |
| Feb 11, 2025 | 3.7100 | 3.7300 | 3.6200 | 3.6900 | 3.6900 | 18,547,301 |
| Feb 10, 2025 | 3.6200 | 3.7200 | 3.5900 | 3.7100 | 3.7100 | 24,420,600 |
| Feb 7, 2025 | 3.5400 | 3.6700 | 3.4700 | 3.6000 | 3.6000 | 29,075,500 |
| Feb 6, 2025 | 3.4400 | 3.6000 | 3.3500 | 3.5100 | 3.5100 | 27,160,501 |
| Feb 5, 2025 | 3.3700 | 3.4800 | 3.3400 | 3.4200 | 3.4200 | 19,149,700 |
| Jan 27, 2025 | 3.3600 | 3.4500 | 3.2900 | 3.3100 | 3.3100 | 14,234,400 |
| Jan 24, 2025 | 3.3000 | 3.3400 | 3.2200 | 3.3100 | 3.3100 | 13,617,151 |
| Jan 23, 2025 | 3.3400 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 17,596,700 |
| Jan 22, 2025 | 3.3500 | 3.3500 | 3.2400 | 3.3000 | 3.3000 | 13,390,500 |
| Jan 21, 2025 | 3.5300 | 3.5700 | 3.3100 | 3.3600 | 3.3600 | 21,688,850 |
| Jan 20, 2025 | 3.5200 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 18,910,350 |
| Jan 17, 2025 | 3.5400 | 3.5500 | 3.4400 | 3.5200 | 3.5200 | 15,905,700 |
| Jan 16, 2025 | 3.5500 | 3.5700 | 3.4700 | 3.5300 | 3.5300 | 18,421,952 |
| Jan 15, 2025 | 3.5000 | 3.5500 | 3.4300 | 3.4900 | 3.4900 | 20,273,600 |
| Jan 14, 2025 | 3.3200 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 24,863,301 |
| Jan 13, 2025 | 3.2000 | 3.2900 | 3.0800 | 3.2700 | 3.2700 | 17,437,100 |
| Jan 10, 2025 | 3.4700 | 3.4900 | 3.2500 | 3.2500 | 3.2500 | 24,225,200 |
| Jan 9, 2025 | 3.3800 | 3.6000 | 3.3800 | 3.4600 | 3.4600 | 32,348,101 |
| Jan 8, 2025 | 3.3500 | 3.3900 | 3.2300 | 3.3500 | 3.3500 | 19,112,500 |
| Jan 7, 2025 | 3.2500 | 3.3600 | 3.2000 | 3.3500 | 3.3500 | 18,772,400 |
| Jan 6, 2025 | 3.3200 | 3.3300 | 3.1000 | 3.2400 | 3.2400 | 21,943,500 |
| Jan 3, 2025 | 3.5400 | 3.6000 | 3.3000 | 3.3200 | 3.3200 | 28,369,150 |
| Jan 2, 2025 | 3.5500 | 3.7300 | 3.5200 | 3.5600 | 3.5600 | 30,314,510 |
| Dec 31, 2024 | 3.6300 | 3.7000 | 3.5300 | 3.5400 | 3.5400 | 19,420,052 |
| Dec 30, 2024 | 3.7700 | 3.7800 | 3.5400 | 3.6200 | 3.6200 | 27,884,450 |
| Dec 27, 2024 | 3.6600 | 3.8700 | 3.6100 | 3.7600 | 3.7600 | 29,827,400 |
| Dec 26, 2024 | 3.6700 | 3.7900 | 3.6200 | 3.6600 | 3.6600 | 32,766,501 |
| Dec 25, 2024 | 3.9000 | 3.9300 | 3.5900 | 3.6800 | 3.6800 | 42,295,600 |
| Dec 24, 2024 | 3.8000 | 4.0800 | 3.7900 | 3.9200 | 3.9200 | 51,936,202 |
| Dec 23, 2024 | 4.2800 | 4.3800 | 4.0900 | 4.0900 | 4.0900 | 54,556,914 |
| Dec 20, 2024 | 4.5200 | 4.6100 | 4.4900 | 4.5400 | 4.5400 | 40,154,801 |
| Dec 19, 2024 | 4.7600 | 4.8200 | 4.4600 | 4.5400 | 4.5400 | 62,651,466 |
| Dec 18, 2024 | 5.2500 | 5.3000 | 4.8100 | 4.9400 | 4.9400 | 76,133,433 |
| Dec 17, 2024 | 5.7000 | 5.7800 | 5.3100 | 5.3100 | 5.3100 | 106,373,754 |
| Dec 16, 2024 | 5.2300 | 5.9000 | 5.1200 | 5.9000 | 5.9000 | 119,200,755 |
| Dec 13, 2024 | 5.4400 | 5.7200 | 5.2500 | 5.3600 | 5.3600 | 115,965,533 |
| Dec 12, 2024 | 5.2000 | 5.8300 | 5.2000 | 5.8300 | 5.8300 | 136,077,796 |
| Dec 11, 2024 | 5.3900 | 5.6800 | 5.1800 | 5.3000 | 5.3000 | 141,826,456 |
| Dec 10, 2024 | 4.7600 | 5.1600 | 4.5900 | 5.1600 | 5.1600 | 54,191,906 |
| Dec 9, 2024 | 4.7100 | 4.9900 | 4.5900 | 4.6900 | 4.6900 | 64,333,320 |
| Dec 6, 2024 | 4.9800 | 5.1500 | 4.8300 | 4.8500 | 4.8500 | 103,839,509 |
| Dec 5, 2024 | 4.9000 | 5.2900 | 4.8400 | 5.2900 | 5.2900 | 134,485,663 |
| Dec 4, 2024 | 4.3500 | 4.8100 | 4.2300 | 4.8100 | 4.8100 | 56,262,054 |
| Dec 3, 2024 | 4.4200 | 4.5300 | 4.3200 | 4.3700 | 4.3700 | 41,665,151 |
| Dec 2, 2024 | 4.3200 | 4.4700 | 4.2500 | 4.4100 | 4.4100 | 52,266,169 |
| Nov 29, 2024 | 4.2500 | 4.4200 | 4.1500 | 4.3200 | 4.3200 | 57,926,185 |
| Nov 28, 2024 | 4.0500 | 4.5100 | 4.0400 | 4.3400 | 4.3400 | 76,711,361 |
| Nov 27, 2024 | 4.1200 | 4.2400 | 4.0100 | 4.1000 | 4.1000 | 58,510,494 |
| Nov 26, 2024 | 4.3100 | 4.6700 | 4.2000 | 4.4600 | 4.4600 | 81,958,980 |
| Nov 25, 2024 | 4.1400 | 4.4400 | 4.0500 | 4.2800 | 4.2800 | 71,321,533 |
| Nov 22, 2024 | 4.3200 | 4.5800 | 4.2100 | 4.3300 | 4.3300 | 119,707,010 |
| Nov 21, 2024 | 3.7600 | 4.1600 | 3.7500 | 4.1600 | 4.1600 | 15,736,295 |
| Nov 20, 2024 | 3.6800 | 3.8600 | 3.6800 | 3.7800 | 3.7800 | 22,373,485 |
| Nov 19, 2024 | 3.5400 | 3.6700 | 3.4800 | 3.6700 | 3.6700 | 15,378,502 |
| Nov 18, 2024 | 3.6700 | 3.7600 | 3.5100 | 3.5300 | 3.5300 | 17,195,300 |
| Nov 15, 2024 | 3.8200 | 3.8400 | 3.6500 | 3.6800 | 3.6800 | 19,105,600 |
| Nov 14, 2024 | 4.0000 | 4.0200 | 3.8000 | 3.8300 | 3.8300 | 20,611,101 |
| Nov 13, 2024 | 4.0200 | 4.0800 | 3.8600 | 3.9800 | 3.9800 | 23,716,802 |
| Nov 12, 2024 | 3.9500 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 37,995,462 |
| Nov 11, 2024 | 3.9500 | 4.0200 | 3.9200 | 3.9800 | 3.9800 | 28,697,749 |
| Nov 8, 2024 | 4.0200 | 4.0500 | 3.9000 | 3.9300 | 3.9300 | 32,766,564 |
| Nov 7, 2024 | 3.7500 | 3.9500 | 3.6900 | 3.9200 | 3.9200 | 32,472,912 |
| Nov 6, 2024 | 3.7500 | 3.8600 | 3.7300 | 3.7800 | 3.7800 | 25,220,832 |
| Nov 5, 2024 | 3.6200 | 3.7800 | 3.6100 | 3.7400 | 3.7400 | 22,550,248 |
| Nov 4, 2024 | 3.4700 | 3.6400 | 3.4400 | 3.6200 | 3.6200 | 19,084,001 |
| Nov 1, 2024 | 3.9000 | 3.9300 | 3.5100 | 3.5400 | 3.5400 | 40,691,201 |
| Oct 31, 2024 | 3.7800 | 3.9500 | 3.7200 | 3.9000 | 3.9000 | 37,009,401 |
| Oct 30, 2024 | 3.8500 | 3.8900 | 3.7500 | 3.7900 | 3.7900 | 30,355,522 |
| Oct 29, 2024 | 4.0600 | 4.0800 | 3.8500 | 3.8700 | 3.8700 | 51,353,051 |
| Oct 28, 2024 | 3.8600 | 4.2200 | 3.8100 | 4.1000 | 4.1000 | 70,403,010 |
| Oct 25, 2024 | 3.8800 | 3.9300 | 3.7600 | 3.9000 | 3.9000 | 57,140,468 |
| Oct 24, 2024 | 3.6800 | 4.0900 | 3.6500 | 3.9900 | 3.9900 | 87,444,351 |
| Oct 23, 2024 | 3.7900 | 3.8200 | 3.6700 | 3.7200 | 3.7200 | 41,891,879 |
| Oct 22, 2024 | 3.6800 | 3.7900 | 3.6300 | 3.7800 | 3.7800 | 50,314,051 |
| Oct 21, 2024 | 3.7000 | 3.8100 | 3.6100 | 3.7200 | 3.7200 | 56,726,329 |
| Oct 18, 2024 | 3.7100 | 3.8300 | 3.5300 | 3.7600 | 3.7600 | 69,449,056 |
| Oct 17, 2024 | 3.6500 | 3.9500 | 3.6400 | 3.8500 | 3.8500 | 79,814,770 |
| Oct 16, 2024 | 3.8000 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | 75,870,710 |
| Oct 15, 2024 | 4.7000 | 4.8000 | 4.2200 | 4.2200 | 4.2200 | 140,140,197 |
| Oct 14, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 13,249,251 |
| Oct 11, 2024 | 4.0100 | 4.2600 | 3.9000 | 4.2600 | 4.2600 | 38,105,601 |
| Oct 10, 2024 | 3.6700 | 3.8700 | 3.6000 | 3.8700 | 3.8700 | 43,038,767 |
| Oct 9, 2024 | 3.1700 | 3.5200 | 2.9900 | 3.5200 | 3.5200 | 58,506,919 |
| Oct 8, 2024 | 3.3800 | 3.3800 | 3.0100 | 3.2000 | 3.2000 | 39,402,647 |
| Sep 30, 2024 | 2.8900 | 3.0700 | 2.8200 | 3.0700 | 3.0700 | 33,216,300 |
| Sep 27, 2024 | 2.7000 | 2.8500 | 2.6900 | 2.8100 | 2.8100 | 21,287,745 |
| Sep 26, 2024 | 2.6200 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 15,047,445 |
| Sep 25, 2024 | 2.5800 | 2.6900 | 2.5500 | 2.6200 | 2.6200 | 19,760,200 |
| Sep 24, 2024 | 2.4900 | 2.5600 | 2.4700 | 2.5500 | 2.5500 | 11,491,200 |
| Sep 23, 2024 | 2.4900 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 6,160,901 |
| Sep 20, 2024 | 2.5100 | 2.5100 | 2.4500 | 2.4900 | 2.4900 | 5,815,300 |
| Sep 19, 2024 | 2.4000 | 2.5100 | 2.3900 | 2.5000 | 2.5000 | 10,060,300 |
| Sep 18, 2024 | 2.4700 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 8,603,300 |
| Sep 13, 2024 | 2.5200 | 2.5400 | 2.4500 | 2.4600 | 2.4600 | 7,812,345 |
| Sep 12, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 9,222,800 |
| Sep 11, 2024 | 2.5200 | 2.5500 | 2.4700 | 2.4900 | 2.4900 | 9,649,800 |
| Sep 10, 2024 | 2.4800 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 9,683,900 |
| Sep 9, 2024 | 2.4300 | 2.4800 | 2.3900 | 2.4700 | 2.4700 | 8,463,300 |
| Sep 6, 2024 | 2.5400 | 2.5500 | 2.4400 | 2.4500 | 2.4500 | 10,128,200 |
| Sep 5, 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 12,211,110 |
| Sep 4, 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 13,261,900 |
| Sep 3, 2024 | 2.5500 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 17,455,302 |
| Sep 2, 2024 | 2.5700 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 29,325,503 |
| Aug 30, 2024 | 2.6600 | 2.7300 | 2.5500 | 2.5800 | 2.5800 | 56,731,700 |
| Aug 29, 2024 | 2.4000 | 2.6000 | 2.3200 | 2.6000 | 2.6000 | 15,218,270 |
| Aug 28, 2024 | 2.3100 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 5,183,900 |
| Aug 27, 2024 | 2.4000 | 2.4200 | 2.3100 | 2.3200 | 2.3200 | 4,502,100 |
| Aug 26, 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3800 | 2.3800 | 5,684,300 |
| Aug 23, 2024 | 2.3900 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 6,645,425 |
| Aug 22, 2024 | 2.4100 | 2.4400 | 2.3400 | 2.3700 | 2.3700 | 6,234,000 |
| Aug 21, 2024 | 2.4000 | 2.4400 | 2.3900 | 2.4200 | 2.4200 | 3,539,100 |
| Aug 20, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 5,670,000 |
| Aug 19, 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 6,256,500 |
| Aug 16, 2024 | 2.5200 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 7,847,200 |
| Aug 15, 2024 | 2.4800 | 2.5400 | 2.4200 | 2.5300 | 2.5300 | 10,316,200 |
| Aug 14, 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 4,476,901 |
| Aug 13, 2024 | 2.4100 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 7,862,300 |
| Aug 12, 2024 | 2.4600 | 2.4700 | 2.3900 | 2.4000 | 2.4000 | 6,363,400 |
| Aug 9, 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4400 | 2.4400 | 4,737,600 |
| Aug 8, 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 4,640,563 |
| Aug 7, 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4600 | 2.4600 | 6,274,600 |
| Aug 6, 2024 | 2.3800 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 7,413,300 |
| Aug 5, 2024 | 2.4100 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 9,270,200 |
| Aug 2, 2024 | 2.4700 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 7,473,100 |
| Aug 1, 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4700 | 2.4700 | 10,006,600 |
| Jul 31, 2024 | 2.3400 | 2.4400 | 2.3200 | 2.4300 | 2.4300 | 9,976,439 |
| Jul 30, 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 8,353,000 |
| Jul 29, 2024 | 2.2700 | 2.3100 | 2.2100 | 2.2900 | 2.2900 | 7,017,800 |
| Jul 26, 2024 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | 2.2600 | 6,831,039 |
| Jul 25, 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 6,023,400 |
| Jul 24, 2024 | 2.2300 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 7,040,051 |
| Jul 23, 2024 | 2.3100 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 7,807,500 |
| Jul 22, 2024 | 2.2600 | 2.2900 | 2.2100 | 2.2800 | 2.2800 | 5,742,280 |
| Jul 19, 2024 | 2.2400 | 2.2700 | 2.1900 | 2.2400 | 2.2400 | 5,780,229 |
| Jul 18, 2024 | 2.2200 | 2.2500 | 2.1700 | 2.2200 | 2.2200 | 8,968,100 |
| Jul 17, 2024 | 2.3300 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 9,485,300 |
| Jul 16, 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 5,710,100 |
| Jul 15, 2024 | 2.4500 | 2.4500 | 2.3500 | 2.3600 | 2.3600 | 8,816,450 |
| Jul 12, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 9,653,600 |
| Jul 11, 2024 | 2.4000 | 2.4700 | 2.3900 | 2.4600 | 2.4600 | 15,822,000 |
| Jul 10, 2024 | 2.5000 | 2.5100 | 2.3500 | 2.3800 | 2.3800 | 19,621,600 |
| Jul 9, 2024 | 2.4500 | 2.5700 | 2.4100 | 2.5500 | 2.5500 | 16,498,938 |
| Jul 8, 2024 | 2.4600 | 2.6400 | 2.4300 | 2.4700 | 2.4700 | 15,224,025 |
| Jul 5, 2024 | 2.4400 | 2.5200 | 2.3800 | 2.5100 | 2.5100 | 10,137,750 |
| Jul 4, 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4400 | 2.4400 | 11,063,975 |
| Jul 3, 2024 | 2.5600 | 2.6100 | 2.5200 | 2.5700 | 2.5700 | 9,739,024 |
| Jul 2, 2024 | 2.5100 | 2.5900 | 2.4600 | 2.5700 | 2.5700 | 15,022,350 |
| Jul 1, 2024 | 2.5500 | 2.5700 | 2.4300 | 2.5000 | 2.5000 | 11,256,402 |
| Jun 28, 2024 | 2.5100 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 12,265,100 |
| Jun 27, 2024 | 2.5100 | 2.6100 | 2.4800 | 2.5400 | 2.5400 | 15,972,259 |
| Jun 26, 2024 | 2.4700 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 11,369,800 |
| Jun 25, 2024 | 2.4500 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 10,532,700 |
| Jun 24, 2024 | 2.5300 | 2.5400 | 2.4000 | 2.4400 | 2.4400 | 14,057,999 |
| Jun 21, 2024 | 2.5100 | 2.6000 | 2.4800 | 2.5500 | 2.5500 | 14,982,632 |
| Jun 20, 2024 | 2.6400 | 2.6700 | 2.5100 | 2.5400 | 2.5400 | 19,906,800 |
| Jun 19, 2024 | 2.7900 | 2.8000 | 2.6000 | 2.6400 | 2.6400 | 32,842,050 |
| Jun 18, 2024 | 2.4500 | 2.6800 | 2.4500 | 2.6800 | 2.6800 | 12,677,900 |
| Jun 17, 2024 | 2.5000 | 2.5100 | 2.4200 | 2.4400 | 2.4400 | 9,067,700 |
| Jun 14, 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5200 | 2.5200 | 10,576,600 |
| Jun 13, 2024 | 2.7300 | 2.7400 | 2.5700 | 2.6000 | 2.6000 | 17,423,600 |
| Jun 12, 2024 | 2.5700 | 2.6900 | 2.5500 | 2.6800 | 2.6800 | 18,118,350 |
| Jun 11, 2024 | 2.6400 | 2.6800 | 2.4600 | 2.5800 | 2.5800 | 26,027,100 |
| Jun 7, 2024 | 2.4200 | 2.5900 | 2.4200 | 2.5900 | 2.5900 | 14,139,200 |
| Jun 6, 2024 | 2.5700 | 2.6200 | 2.3400 | 2.3500 | 2.3500 | 20,158,100 |
| Jun 5, 2024 | 2.7200 | 2.7300 | 2.5800 | 2.6000 | 2.6000 | 12,146,602 |
| Jun 4, 2024 | 2.8200 | 2.8500 | 2.6600 | 2.7200 | 2.7200 | 12,495,400 |