Shenzhen - Delayed Quote CNY
Xiamen Annie Co., Ltd. (002235.SZ)
5.12
-0.02
(-0.39%)
At close: April 30 at 3:04:06 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 | 5.09 | 5.19 | 5.04 | 5.12 | 5.12 | 20,241,350 |
| Apr 29, 2025 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | 19,423,948 |
| Apr 28, 2025 | 5.15 | 5.15 | 4.97 | 5.02 | 5.02 | 20,378,523 |
| Apr 25, 2025 | 5.09 | 5.19 | 5.06 | 5.15 | 5.15 | 24,957,025 |
| Apr 24, 2025 | 5.30 | 5.32 | 5.10 | 5.11 | 5.11 | 34,523,643 |
| Apr 23, 2025 | 5.34 | 5.37 | 5.22 | 5.28 | 5.28 | 40,863,300 |
| Apr 22, 2025 | 5.35 | 5.47 | 5.20 | 5.40 | 5.40 | 83,409,402 |
| Apr 21, 2025 | 4.86 | 5.35 | 4.83 | 5.35 | 5.35 | 44,902,699 |
| Apr 18, 2025 | 4.86 | 4.91 | 4.81 | 4.86 | 4.86 | 10,151,300 |
| Apr 17, 2025 | 4.79 | 4.92 | 4.74 | 4.86 | 4.86 | 13,518,600 |
| Apr 16, 2025 | 4.86 | 4.89 | 4.72 | 4.80 | 4.80 | 14,156,700 |
| Apr 15, 2025 | 4.88 | 4.96 | 4.83 | 4.88 | 4.88 | 11,691,375 |
| Apr 14, 2025 | 4.82 | 4.98 | 4.82 | 4.88 | 4.88 | 17,993,455 |
| Apr 11, 2025 | 4.65 | 4.81 | 4.65 | 4.77 | 4.77 | 15,061,655 |
| Apr 10, 2025 | 4.68 | 4.77 | 4.65 | 4.72 | 4.72 | 19,853,900 |
| Apr 9, 2025 | 4.41 | 4.65 | 4.12 | 4.61 | 4.61 | 27,674,560 |
| Apr 8, 2025 | 4.46 | 4.65 | 4.33 | 4.45 | 4.45 | 29,642,321 |
| Apr 7, 2025 | 4.90 | 4.91 | 4.64 | 4.64 | 4.64 | 16,754,650 |
| Apr 3, 2025 | 5.07 | 5.19 | 5.06 | 5.16 | 5.16 | 9,974,600 |
| Apr 2, 2025 | 5.17 | 5.22 | 5.12 | 5.15 | 5.15 | 9,120,614 |
| Apr 1, 2025 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | 12,950,150 |
| Mar 31, 2025 | 5.11 | 5.14 | 4.99 | 5.09 | 5.09 | 17,426,301 |
| Mar 28, 2025 | 5.26 | 5.29 | 5.15 | 5.17 | 5.17 | 13,829,450 |
| Mar 27, 2025 | 5.26 | 5.32 | 5.17 | 5.23 | 5.23 | 14,040,498 |
| Mar 26, 2025 | 5.23 | 5.31 | 5.20 | 5.29 | 5.29 | 15,202,550 |
| Mar 25, 2025 | 5.29 | 5.29 | 5.15 | 5.21 | 5.21 | 18,116,369 |
| Mar 24, 2025 | 5.47 | 5.47 | 5.16 | 5.29 | 5.29 | 25,545,100 |
| Mar 21, 2025 | 5.61 | 5.62 | 5.47 | 5.48 | 5.48 | 23,756,325 |
| Mar 20, 2025 | 5.68 | 5.69 | 5.60 | 5.61 | 5.61 | 16,733,400 |
| Mar 19, 2025 | 5.73 | 5.75 | 5.63 | 5.68 | 5.68 | 21,973,100 |
| Mar 18, 2025 | 5.80 | 5.81 | 5.71 | 5.77 | 5.77 | 21,674,750 |
| Mar 17, 2025 | 5.81 | 5.87 | 5.76 | 5.77 | 5.77 | 27,370,400 |
| Mar 14, 2025 | 5.69 | 5.80 | 5.63 | 5.79 | 5.79 | 31,279,752 |
| Mar 13, 2025 | 5.80 | 5.80 | 5.56 | 5.69 | 5.69 | 32,769,966 |
| Mar 12, 2025 | 5.62 | 5.92 | 5.62 | 5.80 | 5.80 | 48,098,416 |
| Mar 11, 2025 | 5.52 | 5.65 | 5.50 | 5.61 | 5.61 | 17,242,250 |
| Mar 10, 2025 | 5.65 | 5.68 | 5.55 | 5.62 | 5.62 | 18,873,600 |
| Mar 7, 2025 | 5.78 | 5.79 | 5.64 | 5.67 | 5.67 | 23,348,850 |
| Mar 6, 2025 | 5.60 | 5.80 | 5.60 | 5.77 | 5.77 | 31,950,850 |
| Mar 5, 2025 | 5.61 | 5.63 | 5.49 | 5.60 | 5.60 | 22,823,825 |
| Mar 4, 2025 | 5.54 | 5.65 | 5.52 | 5.63 | 5.63 | 18,562,900 |
| Mar 3, 2025 | 5.61 | 5.71 | 5.55 | 5.59 | 5.59 | 25,282,250 |
| Feb 28, 2025 | 5.85 | 5.95 | 5.60 | 5.62 | 5.62 | 37,644,950 |
| Feb 27, 2025 | 5.84 | 5.95 | 5.74 | 5.86 | 5.86 | 40,702,446 |
| Feb 26, 2025 | 5.82 | 5.89 | 5.78 | 5.84 | 5.84 | 36,960,650 |
| Feb 25, 2025 | 5.72 | 5.95 | 5.66 | 5.77 | 5.77 | 50,380,318 |
| Feb 24, 2025 | 5.83 | 5.85 | 5.73 | 5.78 | 5.78 | 25,596,128 |
| Feb 21, 2025 | 5.75 | 5.91 | 5.64 | 5.82 | 5.82 | 38,879,950 |
| Feb 20, 2025 | 5.71 | 5.81 | 5.70 | 5.78 | 5.78 | 24,427,500 |
| Feb 19, 2025 | 5.65 | 5.74 | 5.60 | 5.73 | 5.73 | 26,715,400 |
| Feb 18, 2025 | 5.92 | 5.94 | 5.61 | 5.63 | 5.63 | 45,987,298 |
| Feb 17, 2025 | 5.90 | 6.05 | 5.88 | 5.95 | 5.95 | 55,300,414 |
| Feb 14, 2025 | 6.04 | 6.15 | 5.80 | 5.93 | 5.93 | 77,302,450 |
| Feb 13, 2025 | 5.81 | 5.90 | 5.74 | 5.82 | 5.82 | 36,952,675 |
| Feb 12, 2025 | 5.77 | 5.84 | 5.72 | 5.81 | 5.81 | 29,554,203 |
| Feb 11, 2025 | 5.73 | 5.88 | 5.63 | 5.78 | 5.78 | 46,570,325 |
| Feb 10, 2025 | 5.56 | 5.74 | 5.55 | 5.74 | 5.74 | 33,566,425 |
| Feb 7, 2025 | 5.54 | 5.65 | 5.49 | 5.57 | 5.57 | 40,241,166 |
| Feb 6, 2025 | 5.40 | 5.55 | 5.34 | 5.54 | 5.54 | 34,580,761 |
| Feb 5, 2025 | 5.29 | 5.48 | 5.24 | 5.42 | 5.42 | 39,521,107 |
| Jan 27, 2025 | 5.30 | 5.49 | 5.20 | 5.21 | 5.21 | 41,104,575 |
| Jan 24, 2025 | 5.01 | 5.20 | 4.98 | 5.15 | 5.15 | 21,684,900 |
| Jan 23, 2025 | 5.19 | 5.27 | 5.05 | 5.06 | 5.06 | 22,913,000 |
| Jan 22, 2025 | 5.17 | 5.20 | 5.10 | 5.13 | 5.13 | 15,899,975 |
| Jan 21, 2025 | 5.36 | 5.41 | 5.16 | 5.22 | 5.22 | 23,614,150 |
| Jan 20, 2025 | 5.36 | 5.40 | 5.24 | 5.32 | 5.32 | 19,424,200 |
| Jan 17, 2025 | 5.36 | 5.36 | 5.26 | 5.30 | 5.30 | 19,013,641 |
| Jan 16, 2025 | 5.35 | 5.39 | 5.26 | 5.37 | 5.37 | 28,312,900 |
| Jan 15, 2025 | 5.24 | 5.37 | 5.19 | 5.30 | 5.30 | 34,682,409 |
| Jan 14, 2025 | 4.97 | 5.24 | 4.94 | 5.23 | 5.23 | 34,217,857 |
| Jan 13, 2025 | 4.83 | 4.94 | 4.68 | 4.92 | 4.92 | 23,042,250 |
| Jan 10, 2025 | 5.13 | 5.20 | 4.90 | 4.90 | 4.90 | 26,797,602 |
| Jan 9, 2025 | 5.04 | 5.20 | 5.01 | 5.16 | 5.16 | 25,429,700 |
| Jan 8, 2025 | 5.05 | 5.13 | 4.90 | 5.08 | 5.08 | 28,825,909 |
| Jan 7, 2025 | 4.87 | 5.07 | 4.87 | 5.06 | 5.06 | 29,212,757 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.71 | 4.86 | 4.86 | 27,186,750 |
| Jan 3, 2025 | 5.30 | 5.33 | 4.91 | 4.93 | 4.93 | 45,051,507 |
| Jan 2, 2025 | 5.20 | 5.47 | 5.15 | 5.29 | 5.29 | 40,296,650 |
| Dec 31, 2024 | 5.43 | 5.47 | 5.23 | 5.24 | 5.24 | 32,350,750 |
| Dec 30, 2024 | 5.55 | 5.58 | 5.33 | 5.37 | 5.37 | 33,186,278 |
| Dec 27, 2024 | 5.49 | 5.70 | 5.45 | 5.55 | 5.55 | 42,917,578 |
| Dec 26, 2024 | 5.47 | 5.63 | 5.42 | 5.51 | 5.51 | 48,398,500 |
| Dec 25, 2024 | 5.61 | 5.62 | 5.23 | 5.41 | 5.41 | 64,730,509 |
| Dec 24, 2024 | 5.85 | 6.03 | 5.51 | 5.69 | 5.69 | 78,542,973 |
| Dec 23, 2024 | 6.24 | 6.25 | 5.70 | 5.70 | 5.70 | 95,924,671 |
| Dec 20, 2024 | 6.55 | 6.69 | 6.28 | 6.33 | 6.33 | 124,131,641 |
| Dec 19, 2024 | 7.17 | 7.51 | 6.78 | 6.78 | 6.78 | 147,252,619 |
| Dec 18, 2024 | 7.20 | 8.20 | 7.10 | 7.53 | 7.53 | 227,937,961 |
| Dec 17, 2024 | 6.95 | 7.49 | 6.83 | 7.49 | 7.49 | 132,635,142 |
| Dec 16, 2024 | 7.08 | 7.15 | 6.77 | 6.81 | 6.81 | 144,059,776 |
| Dec 13, 2024 | 6.51 | 7.29 | 6.51 | 7.29 | 7.29 | 120,155,358 |
| Dec 12, 2024 | 6.60 | 6.86 | 6.53 | 6.63 | 6.63 | 73,335,963 |
| Dec 11, 2024 | 6.41 | 6.63 | 6.41 | 6.57 | 6.57 | 63,992,184 |
| Dec 10, 2024 | 6.45 | 6.62 | 6.29 | 6.45 | 6.45 | 87,718,395 |
| Dec 9, 2024 | 6.38 | 6.55 | 6.22 | 6.32 | 6.32 | 45,619,800 |
| Dec 6, 2024 | 6.27 | 6.46 | 6.20 | 6.38 | 6.38 | 63,766,525 |
| Dec 5, 2024 | 6.01 | 6.47 | 5.98 | 6.27 | 6.27 | 75,170,106 |
| Dec 4, 2024 | 6.11 | 6.23 | 5.93 | 5.97 | 5.97 | 47,761,168 |
| Dec 3, 2024 | 6.24 | 6.30 | 6.08 | 6.17 | 6.17 | 56,065,950 |
| Dec 2, 2024 | 6.20 | 6.58 | 6.17 | 6.34 | 6.34 | 70,931,246 |
| Nov 29, 2024 | 6.31 | 6.53 | 6.14 | 6.28 | 6.28 | 91,413,716 |
| Nov 28, 2024 | 6.18 | 6.52 | 6.12 | 6.25 | 6.25 | 109,547,821 |
| Nov 27, 2024 | 5.86 | 6.16 | 5.67 | 6.16 | 6.16 | 105,800,969 |
| Nov 26, 2024 | 5.76 | 6.33 | 5.72 | 5.99 | 5.99 | 133,514,375 |
| Nov 25, 2024 | 5.58 | 5.75 | 5.43 | 5.75 | 5.75 | 33,123,512 |
| Nov 22, 2024 | 5.71 | 5.91 | 5.50 | 5.59 | 5.59 | 36,947,538 |
| Nov 21, 2024 | 5.56 | 5.87 | 5.52 | 5.79 | 5.79 | 41,386,830 |
| Nov 20, 2024 | 5.33 | 5.60 | 5.31 | 5.57 | 5.57 | 32,189,193 |
| Nov 19, 2024 | 5.21 | 5.34 | 5.15 | 5.33 | 5.33 | 23,914,093 |
| Nov 18, 2024 | 5.63 | 5.66 | 5.17 | 5.21 | 5.21 | 40,714,600 |
| Nov 15, 2024 | 5.64 | 5.83 | 5.56 | 5.58 | 5.58 | 31,061,900 |
| Nov 14, 2024 | 5.93 | 5.97 | 5.64 | 5.65 | 5.65 | 39,986,053 |
| Nov 13, 2024 | 5.85 | 6.11 | 5.81 | 5.97 | 5.97 | 49,292,552 |
| Nov 12, 2024 | 6.05 | 6.22 | 5.86 | 5.93 | 5.93 | 64,143,281 |
| Nov 11, 2024 | 5.80 | 5.96 | 5.80 | 5.96 | 5.96 | 42,787,107 |
| Nov 8, 2024 | 5.94 | 6.08 | 5.82 | 5.86 | 5.86 | 62,409,998 |
| Nov 7, 2024 | 5.66 | 6.00 | 5.58 | 5.96 | 5.96 | 76,838,550 |
| Nov 6, 2024 | 5.55 | 5.91 | 5.55 | 5.72 | 5.72 | 70,833,611 |
| Nov 5, 2024 | 5.46 | 5.58 | 5.43 | 5.54 | 5.54 | 48,019,684 |
| Nov 4, 2024 | 5.40 | 5.52 | 5.30 | 5.48 | 5.48 | 40,888,866 |
| Nov 1, 2024 | 5.84 | 5.84 | 5.38 | 5.42 | 5.42 | 92,943,138 |
| Oct 31, 2024 | 5.40 | 5.75 | 5.39 | 5.75 | 5.75 | 79,468,953 |
| Oct 30, 2024 | 5.21 | 5.28 | 5.15 | 5.23 | 5.23 | 19,870,500 |
| Oct 29, 2024 | 5.46 | 5.49 | 5.22 | 5.22 | 5.22 | 28,967,898 |
| Oct 28, 2024 | 5.25 | 5.40 | 5.19 | 5.40 | 5.40 | 31,186,142 |
| Oct 25, 2024 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 29,500,646 |
| Oct 24, 2024 | 5.10 | 5.16 | 5.04 | 5.12 | 5.12 | 17,056,407 |
| Oct 23, 2024 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | 29,161,632 |
| Oct 22, 2024 | 5.04 | 5.25 | 5.04 | 5.20 | 5.20 | 39,690,637 |
| Oct 21, 2024 | 5.01 | 5.13 | 4.99 | 5.07 | 5.07 | 30,166,841 |
| Oct 18, 2024 | 4.98 | 5.10 | 4.90 | 5.03 | 5.03 | 30,950,036 |
| Oct 17, 2024 | 4.96 | 5.08 | 4.96 | 5.00 | 5.00 | 21,591,426 |
| Oct 16, 2024 | 4.90 | 4.99 | 4.87 | 4.94 | 4.94 | 15,019,016 |
| Oct 15, 2024 | 4.96 | 5.06 | 4.89 | 4.94 | 4.94 | 21,304,243 |
| Oct 14, 2024 | 4.79 | 4.98 | 4.77 | 4.98 | 4.98 | 24,862,717 |
| Oct 11, 2024 | 4.95 | 5.05 | 4.76 | 4.81 | 4.81 | 30,391,200 |
| Oct 10, 2024 | 5.20 | 5.34 | 5.02 | 5.05 | 5.05 | 41,561,023 |
| Oct 9, 2024 | 5.37 | 5.40 | 5.00 | 5.00 | 5.00 | 53,299,809 |
| Oct 8, 2024 | 5.76 | 5.76 | 5.06 | 5.56 | 5.56 | 75,633,734 |
| Sep 30, 2024 | 4.99 | 5.26 | 4.87 | 5.24 | 5.24 | 57,334,104 |
| Sep 27, 2024 | 4.67 | 4.90 | 4.55 | 4.78 | 4.78 | 43,273,459 |
| Sep 26, 2024 | 4.43 | 4.60 | 4.42 | 4.59 | 4.59 | 25,487,303 |
| Sep 25, 2024 | 4.44 | 4.56 | 4.43 | 4.46 | 4.46 | 29,079,830 |
| Sep 24, 2024 | 4.37 | 4.42 | 4.29 | 4.42 | 4.42 | 25,218,553 |
| Sep 23, 2024 | 4.28 | 4.37 | 4.23 | 4.35 | 4.35 | 19,238,600 |
| Sep 20, 2024 | 4.26 | 4.31 | 4.24 | 4.30 | 4.30 | 16,609,400 |
| Sep 19, 2024 | 4.11 | 4.26 | 4.09 | 4.25 | 4.25 | 20,991,250 |
| Sep 18, 2024 | 4.17 | 4.21 | 4.04 | 4.10 | 4.10 | 20,363,550 |
| Sep 13, 2024 | 4.23 | 4.42 | 4.20 | 4.20 | 4.20 | 35,408,900 |
| Sep 12, 2024 | 4.15 | 4.24 | 4.15 | 4.20 | 4.20 | 13,479,200 |
| Sep 11, 2024 | 4.20 | 4.22 | 4.14 | 4.17 | 4.17 | 10,279,100 |
| Sep 10, 2024 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | 13,610,832 |
| Sep 9, 2024 | 4.12 | 4.22 | 4.07 | 4.17 | 4.17 | 10,580,600 |
| Sep 6, 2024 | 4.21 | 4.24 | 4.14 | 4.14 | 4.14 | 10,091,500 |
| Sep 5, 2024 | 4.17 | 4.24 | 4.17 | 4.21 | 4.21 | 10,511,700 |
| Sep 4, 2024 | 4.17 | 4.21 | 4.14 | 4.17 | 4.17 | 11,462,550 |
| Sep 3, 2024 | 4.16 | 4.22 | 4.12 | 4.19 | 4.19 | 14,116,050 |
| Sep 2, 2024 | 4.15 | 4.24 | 4.14 | 4.16 | 4.16 | 21,458,191 |
| Aug 30, 2024 | 3.95 | 4.23 | 3.94 | 4.14 | 4.14 | 33,466,790 |
| Aug 29, 2024 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 8,209,700 |
| Aug 28, 2024 | 3.82 | 3.93 | 3.76 | 3.89 | 3.89 | 10,309,124 |
| Aug 27, 2024 | 3.92 | 3.94 | 3.80 | 3.82 | 3.82 | 9,200,300 |
| Aug 26, 2024 | 3.82 | 3.93 | 3.78 | 3.90 | 3.90 | 10,239,017 |
| Aug 23, 2024 | 3.81 | 3.84 | 3.76 | 3.81 | 3.81 | 8,762,000 |
| Aug 22, 2024 | 3.91 | 3.97 | 3.80 | 3.80 | 3.80 | 10,230,925 |
| Aug 21, 2024 | 3.96 | 4.00 | 3.91 | 3.92 | 3.92 | 8,359,150 |
| Aug 20, 2024 | 4.04 | 4.06 | 3.95 | 3.97 | 3.97 | 9,137,400 |
| Aug 19, 2024 | 4.06 | 4.09 | 4.01 | 4.04 | 4.04 | 7,268,950 |
| Aug 16, 2024 | 4.07 | 4.09 | 4.03 | 4.04 | 4.04 | 7,507,000 |
| Aug 15, 2024 | 3.97 | 4.09 | 3.94 | 4.07 | 4.07 | 10,129,350 |
| Aug 14, 2024 | 3.97 | 4.02 | 3.96 | 4.00 | 4.00 | 7,442,225 |
| Aug 13, 2024 | 3.97 | 3.99 | 3.90 | 3.98 | 3.98 | 6,297,600 |
| Aug 12, 2024 | 4.02 | 4.04 | 3.94 | 3.96 | 3.96 | 7,813,300 |
| Aug 9, 2024 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | 8,384,529 |
| Aug 8, 2024 | 4.08 | 4.11 | 4.00 | 4.09 | 4.09 | 9,592,900 |
| Aug 7, 2024 | 4.11 | 4.12 | 4.07 | 4.08 | 4.08 | 8,583,800 |
| Aug 6, 2024 | 4.04 | 4.11 | 4.02 | 4.11 | 4.11 | 11,395,797 |
| Aug 5, 2024 | 4.08 | 4.18 | 4.00 | 4.00 | 4.00 | 12,642,311 |
| Aug 2, 2024 | 4.10 | 4.15 | 4.06 | 4.08 | 4.08 | 11,002,665 |
| Aug 1, 2024 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 12,213,150 |
| Jul 31, 2024 | 4.02 | 4.13 | 3.99 | 4.12 | 4.12 | 14,940,000 |
| Jul 30, 2024 | 3.97 | 4.02 | 3.94 | 4.00 | 4.00 | 9,707,400 |
| Jul 29, 2024 | 3.94 | 3.99 | 3.89 | 3.98 | 3.98 | 13,087,000 |
| Jul 26, 2024 | 3.83 | 3.95 | 3.82 | 3.94 | 3.94 | 13,108,300 |
| Jul 25, 2024 | 3.76 | 3.85 | 3.72 | 3.83 | 3.83 | 9,410,100 |
| Jul 24, 2024 | 3.90 | 3.94 | 3.79 | 3.80 | 3.80 | 11,880,600 |
| Jul 23, 2024 | 3.98 | 4.05 | 3.92 | 3.92 | 3.92 | 12,029,800 |
| Jul 22, 2024 | 3.85 | 4.01 | 3.85 | 3.98 | 3.98 | 16,093,086 |
| Jul 19, 2024 | 3.84 | 3.93 | 3.80 | 3.89 | 3.89 | 11,703,550 |
| Jul 18, 2024 | 3.86 | 3.87 | 3.75 | 3.84 | 3.84 | 9,819,586 |
| Jul 17, 2024 | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | 8,425,002 |
| Jul 16, 2024 | 3.92 | 3.92 | 3.86 | 3.90 | 3.90 | 9,170,853 |
| Jul 15, 2024 | 4.05 | 4.05 | 3.89 | 3.91 | 3.91 | 12,420,001 |
| Jul 12, 2024 | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | 13,667,500 |
| Jul 11, 2024 | 3.95 | 4.04 | 3.94 | 4.03 | 4.03 | 18,637,565 |
| Jul 10, 2024 | 3.95 | 3.95 | 3.85 | 3.86 | 3.86 | 12,069,678 |
| Jul 9, 2024 | 3.95 | 3.98 | 3.76 | 3.94 | 3.94 | 19,834,000 |
| Jul 8, 2024 | 4.09 | 4.13 | 3.94 | 3.94 | 3.94 | 16,627,150 |
| Jul 5, 2024 | 4.05 | 4.15 | 3.94 | 4.13 | 4.13 | 15,984,400 |
| Jul 4, 2024 | 4.15 | 4.19 | 4.01 | 4.02 | 4.02 | 14,823,150 |
| Jul 3, 2024 | 4.13 | 4.24 | 4.13 | 4.17 | 4.17 | 19,126,547 |
| Jul 2, 2024 | 4.02 | 4.35 | 4.02 | 4.21 | 4.21 | 36,327,137 |
| Jul 1, 2024 | 3.97 | 4.02 | 3.90 | 4.01 | 4.01 | 8,800,792 |
| Jun 28, 2024 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | 11,718,184 |
| Jun 27, 2024 | 4.08 | 4.13 | 4.02 | 4.02 | 4.02 | 11,506,700 |
| Jun 26, 2024 | 3.93 | 4.09 | 3.87 | 4.09 | 4.09 | 14,362,762 |
| Jun 25, 2024 | 3.88 | 3.96 | 3.88 | 3.91 | 3.91 | 10,430,300 |
| Jun 24, 2024 | 4.00 | 4.01 | 3.84 | 3.87 | 3.87 | 14,751,022 |
| Jun 21, 2024 | 4.06 | 4.12 | 4.03 | 4.03 | 4.03 | 8,010,400 |
| Jun 20, 2024 | 4.25 | 4.28 | 4.08 | 4.08 | 4.08 | 13,429,300 |
| Jun 19, 2024 | 4.25 | 4.30 | 4.22 | 4.26 | 4.26 | 12,806,350 |
| Jun 18, 2024 | 4.14 | 4.23 | 4.12 | 4.23 | 4.23 | 14,673,700 |
| Jun 17, 2024 | 4.17 | 4.20 | 4.09 | 4.11 | 4.11 | 11,558,875 |
| Jun 14, 2024 | 4.18 | 4.19 | 4.09 | 4.18 | 4.18 | 9,080,230 |
| Jun 13, 2024 | 4.23 | 4.30 | 4.15 | 4.15 | 4.15 | 13,597,967 |
| Jun 12, 2024 | 4.14 | 4.24 | 4.09 | 4.21 | 4.21 | 17,600,039 |
| Jun 11, 2024 | 3.97 | 4.13 | 3.93 | 4.08 | 4.08 | 18,794,378 |
| Jun 7, 2024 | 4.01 | 4.27 | 4.01 | 4.18 | 4.18 | 23,501,300 |
| Jun 6, 2024 | 4.35 | 4.40 | 3.93 | 4.00 | 4.00 | 40,865,879 |
| Jun 5, 2024 | 4.38 | 4.47 | 4.34 | 4.37 | 4.37 | 11,144,712 |
| Jun 4, 2024 | 4.54 | 4.54 | 4.38 | 4.43 | 4.43 | 14,006,221 |
| Jun 3, 2024 | 4.66 | 4.68 | 4.52 | 4.55 | 4.55 | 13,002,960 |
| May 31, 2024 | 4.62 | 4.70 | 4.61 | 4.67 | 4.67 | 9,607,401 |
| May 30, 2024 | 4.68 | 4.70 | 4.60 | 4.61 | 4.61 | 9,056,214 |
| May 29, 2024 | 4.69 | 4.77 | 4.63 | 4.68 | 4.68 | 10,750,311 |
| May 28, 2024 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | 11,170,323 |
| May 27, 2024 | 4.79 | 4.87 | 4.69 | 4.82 | 4.82 | 13,402,468 |
| May 24, 2024 | 4.90 | 4.98 | 4.83 | 4.83 | 4.83 | 13,600,293 |
| May 23, 2024 | 5.07 | 5.14 | 4.93 | 4.94 | 4.94 | 23,583,861 |
| May 22, 2024 | 4.99 | 5.09 | 4.99 | 5.07 | 5.07 | 11,400,674 |
| May 21, 2024 | 5.07 | 5.11 | 5.00 | 5.02 | 5.02 | 12,798,000 |
| May 20, 2024 | 5.06 | 5.13 | 5.03 | 5.07 | 5.07 | 15,724,350 |
| May 17, 2024 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | 16,430,700 |
| May 16, 2024 | 4.95 | 5.13 | 4.91 | 5.06 | 5.06 | 24,701,703 |
| May 15, 2024 | 4.98 | 5.04 | 4.93 | 4.95 | 4.95 | 12,324,300 |
| May 14, 2024 | 4.87 | 5.05 | 4.85 | 4.98 | 4.98 | 18,095,286 |
| May 13, 2024 | 5.04 | 5.04 | 4.83 | 4.85 | 4.85 | 19,357,801 |
| May 10, 2024 | 5.16 | 5.18 | 5.02 | 5.06 | 5.06 | 13,637,200 |
| May 9, 2024 | 5.06 | 5.17 | 5.05 | 5.15 | 5.15 | 14,571,146 |
| May 8, 2024 | 5.15 | 5.17 | 5.04 | 5.05 | 5.05 | 14,578,166 |
| May 7, 2024 | 5.14 | 5.21 | 5.10 | 5.18 | 5.18 | 16,682,629 |
| May 6, 2024 | 5.12 | 5.21 | 5.08 | 5.14 | 5.14 | 18,490,477 |
| Apr 30, 2024 | 5.10 | 5.20 | 4.97 | 5.08 | 5.08 | 24,215,745 |