Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.28
-0.23
(-4.17%)
At close: February 28 at 3:04:15 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.47 | 5.49 | 5.28 | 5.28 | 5.28 | 84,291,306 |
| Feb 27, 2025 | 5.61 | 5.62 | 5.43 | 5.51 | 5.51 | 93,250,100 |
| Feb 26, 2025 | 5.56 | 5.64 | 5.51 | 5.60 | 5.60 | 97,969,933 |
| Feb 25, 2025 | 5.47 | 5.63 | 5.42 | 5.55 | 5.55 | 103,119,144 |
| Feb 24, 2025 | 5.55 | 5.60 | 5.46 | 5.55 | 5.55 | 101,165,873 |
| Feb 21, 2025 | 5.38 | 5.54 | 5.34 | 5.53 | 5.53 | 108,044,533 |
| Feb 20, 2025 | 5.36 | 5.43 | 5.29 | 5.38 | 5.38 | 75,738,227 |
| Feb 19, 2025 | 5.27 | 5.37 | 5.25 | 5.37 | 5.37 | 62,101,668 |
| Feb 18, 2025 | 5.48 | 5.52 | 5.26 | 5.28 | 5.28 | 92,760,845 |
| Feb 17, 2025 | 5.51 | 5.58 | 5.44 | 5.49 | 5.49 | 88,913,110 |
| Feb 14, 2025 | 5.48 | 5.53 | 5.47 | 5.50 | 5.50 | 61,710,778 |
| Feb 13, 2025 | 5.59 | 5.59 | 5.46 | 5.50 | 5.50 | 81,281,769 |
| Feb 12, 2025 | 5.47 | 5.59 | 5.46 | 5.58 | 5.58 | 80,239,953 |
| Feb 11, 2025 | 5.58 | 5.59 | 5.45 | 5.49 | 5.49 | 79,815,583 |
| Feb 10, 2025 | 5.64 | 5.66 | 5.53 | 5.57 | 5.57 | 92,184,258 |
| Feb 7, 2025 | 5.50 | 5.67 | 5.49 | 5.61 | 5.61 | 119,820,486 |
| Feb 6, 2025 | 5.34 | 5.52 | 5.32 | 5.52 | 5.52 | 95,587,412 |
| Feb 5, 2025 | 5.39 | 5.42 | 5.31 | 5.36 | 5.36 | 62,660,342 |
| Jan 27, 2025 | 5.50 | 5.52 | 5.34 | 5.35 | 5.35 | 68,965,292 |
| Jan 24, 2025 | 5.39 | 5.48 | 5.38 | 5.47 | 5.47 | 67,571,580 |
| Jan 23, 2025 | 5.50 | 5.59 | 5.40 | 5.41 | 5.41 | 105,541,723 |
| Jan 22, 2025 | 5.45 | 5.51 | 5.40 | 5.45 | 5.45 | 83,221,652 |
| Jan 21, 2025 | 5.41 | 5.51 | 5.39 | 5.48 | 5.48 | 118,375,414 |
| Jan 20, 2025 | 5.40 | 5.49 | 5.35 | 5.37 | 5.37 | 102,448,543 |
| Jan 17, 2025 | 5.34 | 5.41 | 5.28 | 5.35 | 5.35 | 95,277,467 |
| Jan 16, 2025 | 5.28 | 5.41 | 5.24 | 5.36 | 5.36 | 149,514,371 |
| Jan 15, 2025 | 5.30 | 5.31 | 5.18 | 5.24 | 5.24 | 82,864,912 |
| Jan 14, 2025 | 5.09 | 5.34 | 5.06 | 5.31 | 5.31 | 115,886,092 |
| Jan 13, 2025 | 5.06 | 5.12 | 4.97 | 5.06 | 5.06 | 84,990,108 |
| Jan 10, 2025 | 5.30 | 5.35 | 5.11 | 5.11 | 5.11 | 120,373,682 |
| Jan 9, 2025 | 5.25 | 5.38 | 5.23 | 5.30 | 5.30 | 104,631,125 |
| Jan 8, 2025 | 5.42 | 5.43 | 5.13 | 5.32 | 5.32 | 152,783,231 |
| Jan 7, 2025 | 5.28 | 5.45 | 5.22 | 5.44 | 5.44 | 147,957,566 |
| Jan 6, 2025 | 5.34 | 5.41 | 5.20 | 5.28 | 5.28 | 142,640,700 |
| Jan 3, 2025 | 5.67 | 5.70 | 5.30 | 5.33 | 5.33 | 189,273,356 |
| Jan 2, 2025 | 5.78 | 5.88 | 5.57 | 5.64 | 5.64 | 184,583,454 |
| Dec 31, 2024 | 6.12 | 6.16 | 5.76 | 5.78 | 5.78 | 245,385,773 |
| Dec 30, 2024 | 6.13 | 6.45 | 6.08 | 6.12 | 6.12 | 285,859,314 |
| Dec 27, 2024 | 6.19 | 6.47 | 6.03 | 6.15 | 6.15 | 448,769,873 |
| Dec 26, 2024 | 5.62 | 6.19 | 5.62 | 6.19 | 6.19 | 187,418,066 |
| Dec 25, 2024 | 5.81 | 6.21 | 5.61 | 5.63 | 5.63 | 435,313,506 |
| Dec 24, 2024 | 6.20 | 6.37 | 5.86 | 5.92 | 5.92 | 580,795,364 |
| Dec 23, 2024 | 5.71 | 5.79 | 5.58 | 5.79 | 5.79 | 119,903,849 |
| Dec 20, 2024 | 5.23 | 5.31 | 5.23 | 5.26 | 5.26 | 50,383,200 |
| Dec 19, 2024 | 5.09 | 5.27 | 5.08 | 5.26 | 5.26 | 64,213,837 |
| Dec 18, 2024 | 5.09 | 5.18 | 5.07 | 5.15 | 5.15 | 38,782,418 |
| Dec 17, 2024 | 5.13 | 5.18 | 5.06 | 5.08 | 5.08 | 48,124,400 |
| Dec 16, 2024 | 5.24 | 5.26 | 5.12 | 5.16 | 5.16 | 53,912,950 |
| Dec 13, 2024 | 5.29 | 5.35 | 5.24 | 5.25 | 5.25 | 57,561,800 |
| Dec 12, 2024 | 5.35 | 5.37 | 5.23 | 5.31 | 5.31 | 71,650,539 |
| Dec 11, 2024 | 5.17 | 5.39 | 5.16 | 5.36 | 5.36 | 107,720,477 |
| Dec 10, 2024 | 5.33 | 5.34 | 5.17 | 5.17 | 5.17 | 73,093,697 |
| Dec 9, 2024 | 5.18 | 5.31 | 5.15 | 5.20 | 5.20 | 67,104,865 |
| Dec 6, 2024 | 5.11 | 5.18 | 5.09 | 5.16 | 5.16 | 50,606,040 |
| Dec 5, 2024 | 5.04 | 5.12 | 5.03 | 5.10 | 5.10 | 36,409,941 |
| Dec 4, 2024 | 5.13 | 5.14 | 5.02 | 5.06 | 5.06 | 42,869,140 |
| Dec 3, 2024 | 5.15 | 5.16 | 5.06 | 5.12 | 5.12 | 50,196,443 |
| Dec 2, 2024 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | 58,337,259 |
| Nov 29, 2024 | 5.09 | 5.16 | 5.03 | 5.12 | 5.12 | 53,217,941 |
| Nov 28, 2024 | 5.11 | 5.20 | 5.08 | 5.09 | 5.09 | 56,336,800 |
| Nov 27, 2024 | 4.86 | 5.10 | 4.77 | 5.10 | 5.10 | 70,973,714 |
| Nov 26, 2024 | 4.90 | 4.93 | 4.86 | 4.90 | 4.90 | 39,338,773 |
| Nov 25, 2024 | 4.94 | 4.97 | 4.83 | 4.89 | 4.89 | 48,828,914 |
| Nov 22, 2024 | 5.13 | 5.16 | 4.92 | 4.93 | 4.93 | 74,529,188 |
| Nov 21, 2024 | 5.17 | 5.17 | 5.09 | 5.13 | 5.13 | 51,092,063 |
| Nov 20, 2024 | 5.13 | 5.20 | 5.10 | 5.18 | 5.18 | 56,240,902 |
| Nov 19, 2024 | 5.08 | 5.17 | 5.03 | 5.17 | 5.17 | 53,039,102 |
| Nov 18, 2024 | 5.15 | 5.19 | 5.03 | 5.06 | 5.06 | 66,681,987 |
| Nov 15, 2024 | 5.22 | 5.27 | 5.10 | 5.12 | 5.12 | 68,288,379 |
| Nov 14, 2024 | 5.43 | 5.46 | 5.23 | 5.25 | 5.25 | 83,431,488 |
| Nov 13, 2024 | 5.46 | 5.56 | 5.38 | 5.47 | 5.47 | 87,857,205 |
| Nov 12, 2024 | 5.53 | 5.68 | 5.42 | 5.51 | 5.51 | 150,979,642 |
| Nov 11, 2024 | 5.46 | 5.64 | 5.36 | 5.52 | 5.52 | 167,637,634 |
| Nov 8, 2024 | 5.30 | 5.52 | 5.22 | 5.45 | 5.45 | 185,934,893 |
| Nov 7, 2024 | 5.15 | 5.27 | 5.11 | 5.27 | 5.27 | 104,900,643 |
| Nov 6, 2024 | 5.24 | 5.31 | 5.15 | 5.20 | 5.20 | 115,794,647 |
| Nov 5, 2024 | 5.11 | 5.25 | 5.08 | 5.24 | 5.24 | 99,345,124 |
| Nov 4, 2024 | 5.07 | 5.17 | 5.05 | 5.13 | 5.13 | 67,904,819 |
| Nov 1, 2024 | 5.31 | 5.34 | 5.09 | 5.10 | 5.10 | 119,285,898 |
| Oct 31, 2024 | 5.45 | 5.47 | 5.27 | 5.32 | 5.32 | 146,961,825 |
| Oct 30, 2024 | 5.16 | 5.44 | 5.12 | 5.42 | 5.42 | 160,216,101 |
| Oct 29, 2024 | 5.29 | 5.39 | 5.17 | 5.19 | 5.19 | 131,827,026 |
| Oct 28, 2024 | 5.25 | 5.30 | 5.14 | 5.29 | 5.29 | 143,495,436 |
| Oct 25, 2024 | 5.17 | 5.35 | 5.13 | 5.29 | 5.29 | 159,766,924 |
| Oct 24, 2024 | 5.03 | 5.14 | 5.01 | 5.10 | 5.10 | 116,825,771 |
| Oct 23, 2024 | 5.28 | 5.29 | 5.05 | 5.06 | 5.06 | 260,460,823 |
| Oct 22, 2024 | 5.01 | 5.24 | 4.97 | 5.24 | 5.24 | 276,459,063 |
| Oct 21, 2024 | 4.76 | 4.82 | 4.65 | 4.76 | 4.76 | 105,194,446 |
| Oct 18, 2024 | 4.53 | 4.82 | 4.51 | 4.74 | 4.74 | 122,836,204 |
| Oct 17, 2024 | 4.63 | 4.75 | 4.51 | 4.53 | 4.53 | 104,338,028 |
| Oct 16, 2024 | 4.57 | 4.66 | 4.54 | 4.60 | 4.60 | 81,054,029 |
| Oct 15, 2024 | 4.99 | 4.99 | 4.63 | 4.66 | 4.66 | 152,835,650 |
| Oct 14, 2024 | 5.08 | 5.11 | 4.88 | 4.97 | 4.97 | 115,244,866 |
| Oct 11, 2024 | 5.27 | 5.31 | 5.00 | 5.06 | 5.06 | 45,858,949 |
| Oct 10, 2024 | 5.35 | 5.46 | 5.23 | 5.29 | 5.29 | 49,209,854 |
| Oct 9, 2024 | 5.59 | 5.67 | 5.26 | 5.32 | 5.32 | 74,323,890 |
| Oct 8, 2024 | 5.92 | 5.92 | 5.46 | 5.68 | 5.68 | 88,329,923 |
| Sep 30, 2024 | 5.14 | 5.41 | 5.05 | 5.38 | 5.38 | 83,092,700 |
| Sep 27, 2024 | 4.93 | 5.05 | 4.88 | 4.99 | 4.99 | 46,435,850 |
| Sep 26, 2024 | 4.62 | 4.86 | 4.61 | 4.86 | 4.86 | 29,969,537 |
| Sep 25, 2024 | 4.63 | 4.74 | 4.62 | 4.65 | 4.65 | 31,728,168 |
| Sep 24, 2024 | 4.46 | 4.61 | 4.44 | 4.61 | 4.61 | 27,035,175 |
| Sep 23, 2024 | 4.40 | 4.51 | 4.38 | 4.45 | 4.45 | 13,061,186 |
| Sep 20, 2024 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | 19,431,650 |
| Sep 19, 2024 | 4.41 | 4.59 | 4.38 | 4.51 | 4.51 | 30,753,919 |
| Sep 18, 2024 | 4.30 | 4.42 | 4.21 | 4.40 | 4.40 | 28,013,937 |
| Sep 13, 2024 | 4.29 | 4.36 | 4.26 | 4.34 | 4.34 | 22,913,600 |
| Sep 12, 2024 | 4.39 | 4.45 | 4.28 | 4.30 | 4.30 | 27,113,228 |
| Sep 11, 2024 | 4.48 | 4.49 | 4.37 | 4.40 | 4.40 | 22,031,900 |
| Sep 10, 2024 | 4.56 | 4.57 | 4.42 | 4.48 | 4.48 | 29,490,481 |
| Sep 9, 2024 | 4.62 | 4.64 | 4.48 | 4.56 | 4.56 | 40,181,445 |
| Sep 6, 2024 | 4.62 | 4.69 | 4.58 | 4.65 | 4.65 | 29,672,524 |
| Sep 5, 2024 | 4.62 | 4.66 | 4.58 | 4.61 | 4.61 | 14,303,796 |
| Sep 4, 2024 | 4.62 | 4.66 | 4.57 | 4.61 | 4.61 | 16,447,500 |
| Sep 3, 2024 | 4.54 | 4.69 | 4.54 | 4.63 | 4.63 | 18,994,800 |
| Sep 2, 2024 | 4.68 | 4.68 | 4.55 | 4.56 | 4.56 | 28,484,000 |
| Aug 30, 2024 | 4.55 | 4.74 | 4.55 | 4.66 | 4.66 | 30,246,283 |
| Aug 29, 2024 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | 15,625,400 |
| Aug 28, 2024 | 4.51 | 4.57 | 4.48 | 4.50 | 4.50 | 16,151,783 |
| Aug 27, 2024 | 4.62 | 4.63 | 4.53 | 4.55 | 4.55 | 17,069,900 |
| Aug 26, 2024 | 4.67 | 4.69 | 4.60 | 4.65 | 4.65 | 13,990,550 |
| Aug 23, 2024 | 4.58 | 4.69 | 4.57 | 4.64 | 4.64 | 17,015,129 |
| Aug 22, 2024 | 4.61 | 4.64 | 4.57 | 4.60 | 4.60 | 15,038,079 |
| Aug 21, 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | 11,973,350 |
| Aug 20, 2024 | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | 19,514,270 |
| Aug 19, 2024 | 4.67 | 4.82 | 4.66 | 4.72 | 4.72 | 23,504,023 |
| Aug 16, 2024 | 4.77 | 4.80 | 4.70 | 4.71 | 4.71 | 19,276,595 |
| Aug 15, 2024 | 4.72 | 4.84 | 4.70 | 4.75 | 4.75 | 24,744,764 |
| Aug 14, 2024 | 4.79 | 4.79 | 4.67 | 4.72 | 4.72 | 19,968,050 |
| Aug 13, 2024 | 4.70 | 4.78 | 4.69 | 4.76 | 4.76 | 21,897,494 |
| Aug 12, 2024 | 4.66 | 4.73 | 4.65 | 4.68 | 4.68 | 20,497,337 |
| Aug 9, 2024 | 4.72 | 4.78 | 4.69 | 4.70 | 4.70 | 19,946,203 |
| Aug 8, 2024 | 4.73 | 4.75 | 4.64 | 4.69 | 4.69 | 26,121,102 |
| Aug 7, 2024 | 4.74 | 4.80 | 4.64 | 4.71 | 4.71 | 38,252,933 |
| Aug 6, 2024 | 4.93 | 4.99 | 4.58 | 4.70 | 4.70 | 75,348,829 |
| Aug 5, 2024 | 4.94 | 5.08 | 4.89 | 4.95 | 4.95 | 26,738,306 |
| Aug 2, 2024 | 5.05 | 5.11 | 4.97 | 4.99 | 4.99 | 24,767,454 |
| Aug 1, 2024 | 5.07 | 5.12 | 5.02 | 5.08 | 5.08 | 28,186,151 |
| Jul 31, 2024 | 4.70 | 5.08 | 4.70 | 5.05 | 5.05 | 45,005,456 |
| Jul 30, 2024 | 4.75 | 4.79 | 4.70 | 4.72 | 4.72 | 21,037,841 |
| Jul 29, 2024 | 4.77 | 4.85 | 4.70 | 4.79 | 4.79 | 23,718,561 |
| Jul 26, 2024 | 4.57 | 4.80 | 4.57 | 4.77 | 4.77 | 32,711,340 |
| Jul 25, 2024 | 4.59 | 4.64 | 4.54 | 4.56 | 4.56 | 24,832,700 |
| Jul 24, 2024 | 4.58 | 4.73 | 4.57 | 4.63 | 4.63 | 37,849,550 |
| Jul 23, 2024 | 4.85 | 4.85 | 4.59 | 4.61 | 4.61 | 36,182,730 |
| Jul 22, 2024 | 4.89 | 4.92 | 4.78 | 4.84 | 4.84 | 28,160,825 |
| Jul 19, 2024 | 4.96 | 4.96 | 4.83 | 4.86 | 4.86 | 36,276,525 |
| Jul 18, 2024 | 4.94 | 5.00 | 4.88 | 4.96 | 4.96 | 28,622,537 |
| Jul 17, 2024 | 5.08 | 5.11 | 4.96 | 4.99 | 4.99 | 34,758,579 |
| Jul 16, 2024 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | 30,343,772 |
| Jul 15, 2024 | 5.01 | 5.08 | 4.95 | 5.04 | 5.04 | 33,674,085 |
| Jul 12, 2024 | 4.97 | 5.02 | 4.88 | 4.98 | 4.98 | 36,266,430 |
| Jul 11, 2024 | 4.94 | 5.02 | 4.88 | 5.00 | 5.00 | 53,897,522 |
| Jul 10, 2024 | 4.66 | 5.04 | 4.65 | 4.91 | 4.91 | 108,300,812 |
| Jul 9, 2024 | 4.57 | 4.71 | 4.48 | 4.71 | 4.71 | 82,464,302 |
| Jul 8, 2024 | 4.39 | 4.44 | 4.27 | 4.28 | 4.28 | 28,595,114 |
| Jul 5, 2024 | 4.43 | 4.44 | 4.34 | 4.41 | 4.41 | 28,606,100 |
| Jul 4, 2024 | 4.51 | 4.56 | 4.44 | 4.45 | 4.45 | 18,659,792 |
| Jul 3, 2024 | 4.52 | 4.62 | 4.49 | 4.49 | 4.49 | 22,837,122 |
| Jul 2, 2024 | 4.79 | 4.82 | 4.49 | 4.54 | 4.54 | 51,981,378 |
| Jul 1, 2024 | 4.80 | 4.87 | 4.69 | 4.81 | 4.81 | 27,461,900 |
| Jun 28, 2024 | 4.59 | 4.89 | 4.57 | 4.81 | 4.81 | 40,181,148 |
| Jun 27, 2024 | 4.63 | 4.72 | 4.59 | 4.61 | 4.61 | 25,958,370 |
| Jun 26, 2024 | 4.55 | 4.66 | 4.50 | 4.65 | 4.65 | 19,959,662 |
| Jun 25, 2024 | 4.63 | 4.64 | 4.48 | 4.54 | 4.54 | 28,406,391 |
| Jun 24, 2024 | 4.69 | 4.71 | 4.50 | 4.62 | 4.62 | 41,041,165 |
| Jun 21, 2024 | 4.65 | 4.75 | 4.64 | 4.71 | 4.71 | 18,836,909 |
| Jun 20, 2024 | 4.76 | 4.80 | 4.68 | 4.69 | 4.69 | 21,820,340 |
| Jun 19, 2024 | 0.11 Dividend | |||||
| Jun 19, 2024 | 4.84 | 4.93 | 4.77 | 4.79 | 4.79 | 42,723,638 |
| Jun 18, 2024 | 4.93 | 4.96 | 4.84 | 4.90 | 4.79 | 23,105,298 |
| Jun 17, 2024 | 4.93 | 4.96 | 4.91 | 4.91 | 4.80 | 21,420,163 |
| Jun 14, 2024 | 4.90 | 4.98 | 4.86 | 4.95 | 4.84 | 27,379,767 |
| Jun 13, 2024 | 4.87 | 4.99 | 4.87 | 4.91 | 4.80 | 28,374,321 |
| Jun 12, 2024 | 4.97 | 4.99 | 4.87 | 4.88 | 4.77 | 26,695,100 |
| Jun 11, 2024 | 4.95 | 4.98 | 4.89 | 4.97 | 4.86 | 18,829,714 |
| Jun 7, 2024 | 5.10 | 5.12 | 4.95 | 4.98 | 4.87 | 23,153,851 |
| Jun 6, 2024 | 5.13 | 5.16 | 5.04 | 5.06 | 4.95 | 24,647,421 |
| Jun 5, 2024 | 5.14 | 5.20 | 5.09 | 5.11 | 5.00 | 21,168,255 |
| Jun 4, 2024 | 5.11 | 5.18 | 5.01 | 5.15 | 5.04 | 34,011,570 |
| Jun 3, 2024 | 4.96 | 5.14 | 4.95 | 5.11 | 5.00 | 56,786,504 |
| May 31, 2024 | 4.90 | 5.06 | 4.89 | 4.95 | 4.84 | 27,610,515 |
| May 30, 2024 | 4.88 | 4.93 | 4.84 | 4.89 | 4.78 | 16,403,476 |
| May 29, 2024 | 4.93 | 4.96 | 4.86 | 4.89 | 4.78 | 18,406,580 |
| May 28, 2024 | 5.03 | 5.04 | 4.92 | 4.93 | 4.82 | 18,781,701 |
| May 27, 2024 | 4.98 | 5.03 | 4.92 | 5.02 | 4.91 | 21,759,675 |
| May 24, 2024 | 5.02 | 5.07 | 4.98 | 4.98 | 4.87 | 17,666,144 |
| May 23, 2024 | 5.05 | 5.10 | 5.00 | 5.03 | 4.92 | 24,763,851 |
| May 22, 2024 | 5.06 | 5.08 | 5.00 | 5.04 | 4.93 | 26,213,950 |
| May 21, 2024 | 5.10 | 5.14 | 5.04 | 5.09 | 4.98 | 22,143,544 |
| May 20, 2024 | 5.26 | 5.27 | 5.09 | 5.11 | 5.00 | 37,115,115 |
| May 17, 2024 | 5.21 | 5.26 | 5.16 | 5.26 | 5.15 | 26,516,279 |
| May 16, 2024 | 5.27 | 5.32 | 5.20 | 5.22 | 5.11 | 20,311,815 |
| May 15, 2024 | 5.27 | 5.32 | 5.23 | 5.25 | 5.14 | 20,833,619 |
| May 14, 2024 | 5.38 | 5.50 | 5.26 | 5.26 | 5.15 | 33,845,697 |
| May 13, 2024 | 5.33 | 5.43 | 5.26 | 5.41 | 5.29 | 28,139,403 |
| May 10, 2024 | 5.33 | 5.38 | 5.25 | 5.36 | 5.24 | 22,851,689 |
| May 9, 2024 | 5.22 | 5.35 | 5.21 | 5.33 | 5.21 | 19,402,200 |
| May 8, 2024 | 5.36 | 5.37 | 5.24 | 5.26 | 5.15 | 23,928,900 |
| May 7, 2024 | 5.46 | 5.49 | 5.34 | 5.36 | 5.24 | 31,975,194 |
| May 6, 2024 | 5.50 | 5.60 | 5.45 | 5.48 | 5.36 | 36,991,126 |
| Apr 30, 2024 | 5.48 | 5.55 | 5.43 | 5.43 | 5.31 | 35,174,133 |
| Apr 29, 2024 | 5.42 | 5.50 | 5.37 | 5.49 | 5.37 | 46,107,789 |
| Apr 26, 2024 | 5.46 | 5.52 | 5.34 | 5.41 | 5.29 | 44,380,532 |
| Apr 25, 2024 | 5.48 | 5.50 | 5.43 | 5.46 | 5.34 | 17,794,800 |
| Apr 24, 2024 | 5.46 | 5.50 | 5.39 | 5.50 | 5.38 | 23,026,067 |
| Apr 23, 2024 | 5.48 | 5.53 | 5.40 | 5.45 | 5.33 | 26,277,997 |
| Apr 22, 2024 | 5.43 | 5.58 | 5.36 | 5.49 | 5.37 | 43,522,645 |
| Apr 19, 2024 | 5.32 | 5.49 | 5.30 | 5.45 | 5.33 | 53,245,271 |
| Apr 18, 2024 | 5.13 | 5.43 | 5.10 | 5.35 | 5.23 | 63,737,158 |
| Apr 17, 2024 | 5.02 | 5.15 | 4.98 | 5.15 | 5.04 | 43,666,927 |
| Apr 16, 2024 | 5.03 | 5.17 | 4.97 | 4.99 | 4.88 | 52,017,179 |
| Apr 15, 2024 | 4.89 | 5.15 | 4.88 | 5.10 | 4.99 | 70,524,951 |
| Apr 12, 2024 | 4.89 | 4.96 | 4.83 | 4.86 | 4.75 | 28,344,721 |
| Apr 11, 2024 | 4.93 | 4.97 | 4.85 | 4.87 | 4.76 | 27,605,313 |
| Apr 10, 2024 | 5.03 | 5.06 | 4.91 | 4.95 | 4.84 | 21,245,500 |
| Apr 9, 2024 | 5.04 | 5.11 | 5.01 | 5.05 | 4.94 | 21,972,040 |
| Apr 8, 2024 | 5.08 | 5.17 | 5.01 | 5.03 | 4.92 | 34,815,285 |
| Apr 3, 2024 | 5.12 | 5.16 | 5.06 | 5.09 | 4.98 | 20,088,943 |
| Apr 2, 2024 | 5.24 | 5.25 | 5.10 | 5.12 | 5.01 | 24,038,000 |
| Apr 1, 2024 | 5.05 | 5.28 | 5.01 | 5.25 | 5.14 | 29,575,907 |
| Mar 29, 2024 | 5.00 | 5.02 | 4.90 | 5.01 | 4.90 | 9,399,800 |
| Mar 28, 2024 | 4.87 | 5.08 | 4.86 | 4.99 | 4.88 | 21,113,589 |
| Mar 27, 2024 | 5.03 | 5.04 | 4.85 | 4.85 | 4.75 | 20,991,805 |
| Mar 26, 2024 | 5.09 | 5.14 | 4.91 | 5.00 | 4.89 | 46,786,910 |
| Mar 25, 2024 | 5.24 | 5.31 | 5.10 | 5.12 | 5.01 | 33,242,700 |
| Mar 22, 2024 | 5.17 | 5.37 | 5.17 | 5.24 | 5.13 | 40,401,979 |
| Mar 21, 2024 | 5.22 | 5.27 | 5.18 | 5.19 | 5.08 | 24,464,335 |
| Mar 20, 2024 | 5.23 | 5.27 | 5.17 | 5.21 | 5.10 | 25,452,191 |
| Mar 19, 2024 | 5.35 | 5.35 | 5.24 | 5.25 | 5.14 | 31,596,000 |
| Mar 18, 2024 | 5.36 | 5.42 | 5.26 | 5.36 | 5.24 | 39,662,300 |
| Mar 15, 2024 | 5.33 | 5.38 | 5.27 | 5.36 | 5.24 | 19,960,112 |
| Mar 14, 2024 | 5.41 | 5.43 | 5.29 | 5.36 | 5.24 | 20,172,931 |
| Mar 13, 2024 | 5.40 | 5.45 | 5.36 | 5.41 | 5.29 | 19,625,713 |
| Mar 12, 2024 | 5.42 | 5.47 | 5.36 | 5.40 | 5.28 | 21,815,000 |
| Mar 11, 2024 | 5.38 | 5.43 | 5.34 | 5.42 | 5.30 | 19,435,160 |
| Mar 8, 2024 | 5.35 | 5.42 | 5.32 | 5.42 | 5.30 | 21,019,650 |
| Mar 7, 2024 | 5.49 | 5.50 | 5.33 | 5.33 | 5.21 | 23,084,600 |
| Mar 6, 2024 | 5.46 | 5.53 | 5.40 | 5.49 | 5.37 | 21,394,582 |
| Mar 5, 2024 | 5.50 | 5.57 | 5.44 | 5.50 | 5.38 | 28,028,299 |
| Mar 4, 2024 | 5.50 | 5.55 | 5.47 | 5.51 | 5.39 | 25,364,708 |
| Mar 1, 2024 | 5.45 | 5.51 | 5.42 | 5.47 | 5.35 | 27,179,550 |
| Feb 29, 2024 | 5.25 | 5.50 | 5.21 | 5.45 | 5.33 | 33,825,827 |
| Feb 28, 2024 | 5.50 | 5.54 | 5.25 | 5.25 | 5.14 | 40,854,162 |