4.5700
+0.0900
+(2.01%)
At close: April 18 at 3:04:39 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 18, 2025 | 4.4600 | 4.5800 | 4.4200 | 4.5700 | 4.5700 | 13,179,624 |
| Apr 17, 2025 | 4.5000 | 4.5800 | 4.4700 | 4.4800 | 4.4800 | 12,140,600 |
| Apr 16, 2025 | 4.6200 | 4.6400 | 4.4500 | 4.5200 | 4.5200 | 13,228,800 |
| Apr 15, 2025 | 4.6200 | 4.6700 | 4.5800 | 4.6400 | 4.6400 | 9,472,700 |
| Apr 14, 2025 | 4.6500 | 4.7300 | 4.5900 | 4.6100 | 4.6100 | 13,408,904 |
| Apr 11, 2025 | 4.4000 | 4.6500 | 4.4000 | 4.5600 | 4.5600 | 16,743,400 |
| Apr 10, 2025 | 4.4200 | 4.5400 | 4.4200 | 4.4500 | 4.4500 | 17,547,900 |
| Apr 9, 2025 | 4.1800 | 4.3800 | 3.9500 | 4.3400 | 4.3400 | 24,431,378 |
| Apr 8, 2025 | 4.4600 | 4.5400 | 4.1800 | 4.2500 | 4.2500 | 36,383,252 |
| Apr 7, 2025 | 4.7500 | 4.7800 | 4.5800 | 4.5800 | 4.5800 | 19,566,200 |
| Apr 3, 2025 | 5.1200 | 5.1900 | 5.0600 | 5.0900 | 5.0900 | 13,729,800 |
| Apr 2, 2025 | 5.1700 | 5.2500 | 5.1400 | 5.1800 | 5.1800 | 9,685,328 |
| Apr 1, 2025 | 5.2000 | 5.2600 | 5.1600 | 5.1700 | 5.1700 | 11,327,800 |
| Mar 31, 2025 | 5.2700 | 5.3000 | 5.0900 | 5.1600 | 5.1600 | 18,409,919 |
| Mar 28, 2025 | 5.3300 | 5.3900 | 5.2700 | 5.3000 | 5.3000 | 12,102,802 |
| Mar 27, 2025 | 5.3800 | 5.4100 | 5.2600 | 5.3400 | 5.3400 | 13,678,367 |
| Mar 26, 2025 | 5.3300 | 5.4300 | 5.3000 | 5.3900 | 5.3900 | 16,255,443 |
| Mar 25, 2025 | 5.3200 | 5.4000 | 5.3000 | 5.3300 | 5.3300 | 13,915,793 |
| Mar 24, 2025 | 5.4000 | 5.4400 | 5.2400 | 5.3400 | 5.3400 | 23,606,668 |
| Mar 21, 2025 | 5.5300 | 5.5500 | 5.4000 | 5.4500 | 5.4500 | 23,284,268 |
| Mar 20, 2025 | 5.4400 | 5.6100 | 5.4100 | 5.5400 | 5.5400 | 25,298,300 |
| Mar 19, 2025 | 5.4200 | 5.4800 | 5.4000 | 5.4400 | 5.4400 | 15,054,389 |
| Mar 18, 2025 | 5.4100 | 5.5500 | 5.4100 | 5.4500 | 5.4500 | 25,941,709 |
| Mar 17, 2025 | 5.3000 | 5.4300 | 5.2500 | 5.4300 | 5.4300 | 26,339,423 |
| Mar 14, 2025 | 5.2400 | 5.2800 | 5.1600 | 5.2700 | 5.2700 | 21,123,000 |
| Mar 13, 2025 | 5.3300 | 5.3900 | 5.1700 | 5.2500 | 5.2500 | 24,346,777 |
| Mar 12, 2025 | 5.5500 | 5.5900 | 5.3600 | 5.3700 | 5.3700 | 36,172,530 |
| Mar 11, 2025 | 5.2000 | 5.4200 | 5.1800 | 5.4000 | 5.4000 | 37,364,313 |
| Mar 10, 2025 | 5.2500 | 5.3100 | 5.1900 | 5.2600 | 5.2600 | 32,703,150 |
| Mar 7, 2025 | 5.0500 | 5.5700 | 5.0000 | 5.2300 | 5.2300 | 57,391,868 |
| Mar 6, 2025 | 5.0400 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 13,550,794 |
| Mar 5, 2025 | 5.0200 | 5.0400 | 4.9000 | 5.0100 | 5.0100 | 11,166,150 |
| Mar 4, 2025 | 4.8700 | 5.0100 | 4.8300 | 5.0000 | 5.0000 | 12,015,763 |
| Mar 3, 2025 | 4.9800 | 5.0400 | 4.8700 | 4.8800 | 4.8800 | 19,300,100 |
| Feb 28, 2025 | 5.1500 | 5.1900 | 4.9600 | 4.9700 | 4.9700 | 18,350,200 |
| Feb 27, 2025 | 5.2100 | 5.2300 | 5.0700 | 5.1800 | 5.1800 | 19,005,694 |
| Feb 26, 2025 | 5.1700 | 5.2800 | 5.1700 | 5.2000 | 5.2000 | 18,229,500 |
| Feb 25, 2025 | 5.1100 | 5.2200 | 5.0800 | 5.1500 | 5.1500 | 13,214,215 |
| Feb 24, 2025 | 5.1700 | 5.2100 | 5.1100 | 5.1500 | 5.1500 | 13,898,100 |
| Feb 21, 2025 | 5.1800 | 5.1900 | 5.1100 | 5.1700 | 5.1700 | 14,872,208 |
| Feb 20, 2025 | 5.2000 | 5.2100 | 5.1100 | 5.1900 | 5.1900 | 15,120,526 |
| Feb 19, 2025 | 5.0100 | 5.2100 | 5.0000 | 5.1900 | 5.1900 | 17,309,100 |
| Feb 18, 2025 | 5.1300 | 5.1500 | 4.9800 | 5.0000 | 5.0000 | 15,993,206 |
| Feb 17, 2025 | 5.1700 | 5.2100 | 5.1100 | 5.1500 | 5.1500 | 13,308,000 |
| Feb 14, 2025 | 5.1700 | 5.2100 | 5.1300 | 5.1700 | 5.1700 | 10,769,600 |
| Feb 13, 2025 | 5.3300 | 5.3300 | 5.1600 | 5.1700 | 5.1700 | 16,960,347 |
| Feb 12, 2025 | 5.1900 | 5.3300 | 5.1900 | 5.3000 | 5.3000 | 17,004,224 |
| Feb 11, 2025 | 5.2300 | 5.2700 | 5.1700 | 5.2200 | 5.2200 | 16,694,991 |
| Feb 10, 2025 | 5.2300 | 5.2700 | 5.1600 | 5.1900 | 5.1900 | 17,841,876 |
| Feb 7, 2025 | 5.0900 | 5.3200 | 5.0500 | 5.2000 | 5.2000 | 28,076,364 |
| Feb 6, 2025 | 4.9100 | 5.0800 | 4.8800 | 5.0800 | 5.0800 | 16,058,110 |
| Feb 5, 2025 | 5.0000 | 5.0300 | 4.9300 | 4.9400 | 4.9400 | 12,688,500 |
| Jan 27, 2025 | 5.0600 | 5.0700 | 4.9000 | 4.9000 | 4.9000 | 11,496,600 |
| Jan 24, 2025 | 4.9400 | 5.0300 | 4.9200 | 5.0300 | 5.0300 | 9,602,000 |
| Jan 23, 2025 | 5.0500 | 5.1100 | 4.9500 | 4.9800 | 4.9800 | 12,280,000 |
| Jan 22, 2025 | 5.0200 | 5.0500 | 4.9700 | 4.9900 | 4.9900 | 10,070,000 |
| Jan 21, 2025 | 5.1000 | 5.1200 | 5.0200 | 5.0600 | 5.0600 | 10,214,900 |
| Jan 20, 2025 | 5.1200 | 5.1600 | 5.0200 | 5.0500 | 5.0500 | 10,573,300 |
| Jan 17, 2025 | 4.9700 | 5.0600 | 4.9400 | 5.0500 | 5.0500 | 14,694,200 |
| Jan 16, 2025 | 5.0200 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 13,696,100 |
| Jan 15, 2025 | 5.0400 | 5.0400 | 4.9500 | 4.9700 | 4.9700 | 12,532,977 |
| Jan 14, 2025 | 4.7800 | 5.0200 | 4.7500 | 5.0200 | 5.0200 | 15,883,200 |
| Jan 13, 2025 | 4.6900 | 4.7900 | 4.6000 | 4.7600 | 4.7600 | 13,767,732 |
| Jan 10, 2025 | 4.8600 | 4.9500 | 4.7600 | 4.7600 | 4.7600 | 15,463,100 |
| Jan 9, 2025 | 4.8200 | 4.9000 | 4.7800 | 4.8700 | 4.8700 | 13,311,632 |
| Jan 8, 2025 | 4.8900 | 4.8900 | 4.6700 | 4.8400 | 4.8400 | 19,656,277 |
| Jan 7, 2025 | 4.7200 | 4.9000 | 4.7000 | 4.8900 | 4.8900 | 16,348,040 |
| Jan 6, 2025 | 4.6700 | 4.8100 | 4.5600 | 4.7200 | 4.7200 | 16,254,643 |
| Jan 3, 2025 | 4.9500 | 4.9500 | 4.6700 | 4.7000 | 4.7000 | 22,298,000 |
| Jan 2, 2025 | 5.0700 | 5.1200 | 4.8800 | 4.9400 | 4.9400 | 19,304,100 |
| Dec 31, 2024 | 5.2300 | 5.2600 | 5.0600 | 5.0700 | 5.0700 | 17,824,647 |
| Dec 30, 2024 | 5.3400 | 5.3800 | 5.2000 | 5.2100 | 5.2100 | 15,247,800 |
| Dec 27, 2024 | 5.2900 | 5.4600 | 5.2900 | 5.3600 | 5.3600 | 16,003,300 |
| Dec 26, 2024 | 5.2000 | 5.3400 | 5.1900 | 5.2800 | 5.2800 | 11,901,300 |
| Dec 25, 2024 | 5.3300 | 5.3800 | 5.1600 | 5.2100 | 5.2100 | 19,731,000 |
| Dec 24, 2024 | 5.3700 | 5.4500 | 5.3000 | 5.3700 | 5.3700 | 16,870,470 |
| Dec 23, 2024 | 5.7000 | 5.7100 | 5.3000 | 5.3000 | 5.3000 | 28,201,900 |
| Dec 20, 2024 | 5.6200 | 5.7700 | 5.6000 | 5.6800 | 5.6800 | 18,852,148 |
| Dec 19, 2024 | 5.5600 | 5.6400 | 5.4800 | 5.6100 | 5.6100 | 19,087,024 |
| Dec 18, 2024 | 5.6100 | 5.7000 | 5.5500 | 5.6100 | 5.6100 | 24,358,097 |
| Dec 17, 2024 | 5.9000 | 6.0400 | 5.6100 | 5.6300 | 5.6300 | 38,781,300 |
| Dec 16, 2024 | 6.1600 | 6.2900 | 5.8700 | 5.9400 | 5.9400 | 70,374,440 |
| Dec 13, 2024 | 5.8200 | 6.4100 | 5.7100 | 6.1700 | 6.1700 | 121,166,604 |
| Dec 12, 2024 | 5.9500 | 5.9900 | 5.7600 | 5.8300 | 5.8300 | 41,780,650 |
| Dec 11, 2024 | 5.8500 | 5.9600 | 5.8200 | 5.9500 | 5.9500 | 34,530,030 |
| Dec 10, 2024 | 6.0100 | 6.0500 | 5.8000 | 5.8100 | 5.8100 | 53,279,584 |
| Dec 9, 2024 | 5.9400 | 6.0500 | 5.7400 | 5.8500 | 5.8500 | 65,701,898 |
| Dec 6, 2024 | 6.0200 | 6.3100 | 5.9100 | 5.9500 | 5.9500 | 116,473,323 |
| Dec 5, 2024 | 6.5000 | 6.5000 | 6.0500 | 6.2300 | 6.2300 | 204,590,575 |
| Dec 4, 2024 | 5.5000 | 5.9100 | 5.5000 | 5.9100 | 5.9100 | 28,117,073 |
| Dec 3, 2024 | 5.3500 | 5.4400 | 5.2500 | 5.3700 | 5.3700 | 23,859,116 |
| Dec 2, 2024 | 5.3100 | 5.3900 | 5.3000 | 5.3200 | 5.3200 | 18,991,737 |
| Nov 29, 2024 | 5.2200 | 5.3600 | 5.1500 | 5.2900 | 5.2900 | 17,339,460 |
| Nov 28, 2024 | 5.2700 | 5.3100 | 5.2000 | 5.2200 | 5.2200 | 12,881,760 |
| Nov 27, 2024 | 5.1600 | 5.2800 | 5.0300 | 5.2700 | 5.2700 | 18,456,958 |
| Nov 26, 2024 | 5.2800 | 5.3100 | 5.1400 | 5.1600 | 5.1600 | 13,212,700 |
| Nov 25, 2024 | 5.3000 | 5.3400 | 5.1800 | 5.3100 | 5.3100 | 16,344,872 |
| Nov 22, 2024 | 5.4700 | 5.6100 | 5.2500 | 5.2800 | 5.2800 | 27,301,043 |
| Nov 21, 2024 | 5.3300 | 5.6400 | 5.3000 | 5.5200 | 5.5200 | 33,866,100 |
| Nov 20, 2024 | 5.3200 | 5.3600 | 5.2400 | 5.3400 | 5.3400 | 20,074,900 |
| Nov 19, 2024 | 5.0200 | 5.3800 | 5.0100 | 5.3400 | 5.3400 | 35,903,129 |
| Nov 18, 2024 | 5.2700 | 5.3500 | 5.0000 | 5.0300 | 5.0300 | 30,932,118 |
| Nov 15, 2024 | 5.3300 | 5.4300 | 5.2100 | 5.2400 | 5.2400 | 17,567,900 |
| Nov 14, 2024 | 5.5100 | 5.5100 | 5.3200 | 5.3600 | 5.3600 | 18,968,700 |
| Nov 13, 2024 | 5.5900 | 5.6100 | 5.4000 | 5.5100 | 5.5100 | 23,052,483 |
| Nov 12, 2024 | 5.7400 | 5.8000 | 5.5500 | 5.6000 | 5.6000 | 33,982,697 |
| Nov 11, 2024 | 5.6600 | 5.8500 | 5.6500 | 5.7200 | 5.7200 | 31,065,700 |
| Nov 8, 2024 | 5.5900 | 5.7000 | 5.5500 | 5.6500 | 5.6500 | 24,054,306 |
| Nov 7, 2024 | 5.5400 | 5.5900 | 5.4700 | 5.5700 | 5.5700 | 25,103,800 |
| Nov 6, 2024 | 5.4900 | 5.6300 | 5.4600 | 5.5600 | 5.5600 | 33,317,900 |
| Nov 5, 2024 | 5.3000 | 5.5500 | 5.2500 | 5.4900 | 5.4900 | 32,520,072 |
| Nov 4, 2024 | 5.2500 | 5.3100 | 5.2000 | 5.2900 | 5.2900 | 21,425,400 |
| Nov 1, 2024 | 5.5600 | 5.5600 | 5.2400 | 5.2500 | 5.2500 | 32,880,023 |
| Oct 31, 2024 | 5.5000 | 5.6300 | 5.4800 | 5.5500 | 5.5500 | 31,150,001 |
| Oct 30, 2024 | 5.6900 | 5.6900 | 5.4400 | 5.5100 | 5.5100 | 39,715,850 |
| Oct 29, 2024 | 5.7800 | 5.8500 | 5.6500 | 5.7200 | 5.7200 | 39,164,924 |
| Oct 28, 2024 | 5.7000 | 5.8200 | 5.6200 | 5.8100 | 5.8100 | 45,016,458 |
| Oct 25, 2024 | 5.5800 | 5.8200 | 5.5400 | 5.6300 | 5.6300 | 56,627,863 |
| Oct 24, 2024 | 5.4800 | 5.8400 | 5.3100 | 5.6700 | 5.6700 | 108,065,000 |
| Oct 23, 2024 | 4.9300 | 5.4300 | 4.9100 | 5.4300 | 5.4300 | 56,072,914 |
| Oct 22, 2024 | 4.9200 | 5.0100 | 4.8600 | 4.9400 | 4.9400 | 21,346,708 |
| Oct 21, 2024 | 4.8200 | 5.0000 | 4.7700 | 4.9500 | 4.9500 | 45,627,132 |
| Oct 18, 2024 | 4.6200 | 4.8800 | 4.5600 | 4.7900 | 4.7900 | 32,389,198 |
| Oct 17, 2024 | 4.7000 | 4.9400 | 4.5900 | 4.6000 | 4.6000 | 35,513,658 |
| Oct 16, 2024 | 4.2900 | 4.7700 | 4.2900 | 4.7100 | 4.7100 | 44,098,247 |
| Oct 15, 2024 | 4.4800 | 4.5100 | 4.3400 | 4.3500 | 4.3500 | 16,848,958 |
| Oct 14, 2024 | 4.4800 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 20,075,212 |
| Oct 11, 2024 | 4.5900 | 4.6200 | 4.4000 | 4.4500 | 4.4500 | 23,815,453 |
| Oct 10, 2024 | 4.6800 | 4.7800 | 4.5700 | 4.6300 | 4.6300 | 26,774,300 |
| Oct 9, 2024 | 4.9500 | 4.9500 | 4.6200 | 4.6200 | 4.6200 | 40,217,731 |
| Oct 8, 2024 | 4.9900 | 4.9900 | 4.7000 | 4.9800 | 4.9800 | 58,118,178 |
| Sep 30, 2024 | 4.3300 | 4.5600 | 4.2700 | 4.5400 | 4.5400 | 35,443,856 |
| Sep 27, 2024 | 4.0600 | 4.2100 | 4.0000 | 4.1500 | 4.1500 | 29,177,424 |
| Sep 26, 2024 | 3.9200 | 4.0500 | 3.8900 | 4.0500 | 4.0500 | 14,914,100 |
| Sep 25, 2024 | 3.9200 | 4.0400 | 3.8800 | 3.9100 | 3.9100 | 18,683,200 |
| Sep 24, 2024 | 3.8300 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 13,156,100 |
| Sep 23, 2024 | 3.7700 | 3.8200 | 3.7700 | 3.8100 | 3.8100 | 6,311,200 |
| Sep 20, 2024 | 3.8300 | 3.8400 | 3.7600 | 3.7900 | 3.7900 | 7,665,300 |
| Sep 19, 2024 | 3.7500 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 9,900,221 |
| Sep 18, 2024 | 3.8700 | 3.8700 | 3.7300 | 3.7500 | 3.7500 | 8,154,700 |
| Sep 13, 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8600 | 3.8600 | 12,341,200 |
| Sep 12, 2024 | 3.8900 | 3.9200 | 3.8300 | 3.8400 | 3.8400 | 10,467,600 |
| Sep 11, 2024 | 3.8300 | 4.0100 | 3.8000 | 3.8700 | 3.8700 | 21,729,620 |
| Sep 10, 2024 | 3.7400 | 3.8500 | 3.7300 | 3.8200 | 3.8200 | 16,593,721 |
| Sep 9, 2024 | 3.7000 | 3.7800 | 3.6700 | 3.7300 | 3.7300 | 9,813,221 |
| Sep 6, 2024 | 3.7100 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 7,101,447 |
| Sep 5, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7200 | 3.7200 | 6,253,000 |
| Sep 4, 2024 | 3.7200 | 3.7700 | 3.7100 | 3.7200 | 3.7200 | 6,730,200 |
| Sep 3, 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7300 | 3.7300 | 7,340,700 |
| Sep 2, 2024 | 3.7300 | 3.7700 | 3.6900 | 3.7000 | 3.7000 | 7,638,200 |
| Aug 30, 2024 | 3.7400 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 10,610,500 |
| Aug 29, 2024 | 3.6200 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 8,972,300 |
| Aug 28, 2024 | 3.6000 | 3.6500 | 3.5500 | 3.6300 | 3.6300 | 5,991,900 |
| Aug 27, 2024 | 3.6500 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 6,055,024 |
| Aug 26, 2024 | 3.5900 | 3.6700 | 3.5700 | 3.6500 | 3.6500 | 5,831,314 |
| Aug 23, 2024 | 3.5800 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 6,412,400 |
| Aug 22, 2024 | 3.6600 | 3.6800 | 3.5700 | 3.5900 | 3.5900 | 7,976,500 |
| Aug 21, 2024 | 3.6300 | 3.7000 | 3.6300 | 3.6500 | 3.6500 | 6,273,999 |
| Aug 20, 2024 | 3.7600 | 3.7600 | 3.6400 | 3.6600 | 3.6600 | 8,282,799 |
| Aug 19, 2024 | 3.7000 | 3.7600 | 3.6600 | 3.7400 | 3.7400 | 6,590,200 |
| Aug 16, 2024 | 3.6800 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 6,509,100 |
| Aug 15, 2024 | 3.6000 | 3.7200 | 3.5800 | 3.6900 | 3.6900 | 9,472,524 |
| Aug 14, 2024 | 3.6600 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 4,505,699 |
| Aug 13, 2024 | 3.6100 | 3.6700 | 3.5900 | 3.6500 | 3.6500 | 4,508,700 |
| Aug 12, 2024 | 3.6900 | 3.7100 | 3.6000 | 3.6300 | 3.6300 | 5,931,600 |
| Aug 9, 2024 | 3.6900 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 6,745,500 |
| Aug 8, 2024 | 3.6700 | 3.7100 | 3.6100 | 3.6900 | 3.6900 | 8,448,987 |
| Aug 7, 2024 | 3.6800 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | 8,788,200 |
| Aug 6, 2024 | 3.6400 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 8,590,200 |
| Aug 5, 2024 | 3.7300 | 3.7800 | 3.6200 | 3.6200 | 3.6200 | 11,729,687 |
| Aug 2, 2024 | 3.7300 | 3.8100 | 3.7100 | 3.7600 | 3.7600 | 11,821,104 |
| Aug 1, 2024 | 3.7400 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 10,494,200 |
| Jul 31, 2024 | 3.6700 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 19,748,504 |
| Jul 30, 2024 | 3.5300 | 3.7000 | 3.5100 | 3.6900 | 3.6900 | 18,049,800 |
| Jul 29, 2024 | 3.6100 | 3.6900 | 3.5500 | 3.5600 | 3.5600 | 11,710,001 |
| Jul 26, 2024 | 3.5600 | 3.6100 | 3.5300 | 3.6000 | 3.6000 | 11,314,654 |
| Jul 25, 2024 | 3.5300 | 3.5900 | 3.4900 | 3.5300 | 3.5300 | 15,900,700 |
| Jul 24, 2024 | 3.7400 | 3.8400 | 3.5900 | 3.5900 | 3.5900 | 22,870,720 |
| Jul 23, 2024 | 3.6100 | 3.7900 | 3.5600 | 3.6800 | 3.6800 | 28,456,060 |
| Jul 22, 2024 | 3.6000 | 3.6300 | 3.4600 | 3.6100 | 3.6100 | 21,479,521 |
| Jul 19, 2024 | 3.4500 | 3.8100 | 3.4300 | 3.6000 | 3.6000 | 30,549,945 |
| Jul 18, 2024 | 3.4900 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 9,538,300 |
| Jul 17, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.5100 | 3.5100 | 8,049,700 |
| Jul 16, 2024 | 3.6100 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 6,468,300 |
| Jul 15, 2024 | 3.6800 | 3.6900 | 3.5900 | 3.6100 | 3.6100 | 8,980,400 |
| Jul 12, 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 9,516,700 |
| Jul 11, 2024 | 3.5800 | 3.6600 | 3.5500 | 3.6600 | 3.6600 | 13,347,600 |
| Jul 10, 2024 | 3.5000 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 13,651,800 |
| Jul 9, 2024 | 3.5400 | 3.6000 | 3.4000 | 3.5200 | 3.5200 | 18,831,900 |
| Jul 8, 2024 | 3.5100 | 3.7900 | 3.4500 | 3.5100 | 3.5100 | 23,236,363 |
| Jul 5, 2024 | 3.4700 | 3.5800 | 3.4400 | 3.5600 | 3.5600 | 6,195,200 |
| Jul 4, 2024 | 3.6000 | 3.6400 | 3.5000 | 3.5300 | 3.5300 | 7,698,483 |
| Jul 3, 2024 | 3.6400 | 3.6800 | 3.5900 | 3.5900 | 3.5900 | 6,112,100 |
| Jul 2, 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6300 | 3.6300 | 6,982,700 |
| Jul 1, 2024 | 3.6600 | 3.6800 | 3.5400 | 3.6500 | 3.6500 | 9,770,200 |
| Jun 28, 2024 | 3.6200 | 3.7100 | 3.5900 | 3.6400 | 3.6400 | 10,023,104 |
| Jun 27, 2024 | 3.8200 | 3.8300 | 3.6100 | 3.6100 | 3.6100 | 14,579,400 |
| Jun 26, 2024 | 3.6300 | 3.8200 | 3.5800 | 3.8200 | 3.8200 | 10,952,043 |
| Jun 25, 2024 | 3.5900 | 3.7000 | 3.5800 | 3.6200 | 3.6200 | 9,233,398 |
| Jun 24, 2024 | 3.7200 | 3.7300 | 3.5700 | 3.5800 | 3.5800 | 9,465,037 |
| Jun 21, 2024 | 3.7400 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 6,328,024 |
| Jun 20, 2024 | 3.8600 | 3.8700 | 3.7100 | 3.7200 | 3.7200 | 7,424,574 |
| Jun 19, 2024 | 3.9600 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 7,147,504 |
| Jun 18, 2024 | 3.8500 | 3.9300 | 3.8200 | 3.9200 | 3.9200 | 8,985,800 |
| Jun 17, 2024 | 3.8200 | 3.8900 | 3.8000 | 3.8300 | 3.8300 | 6,956,814 |
| Jun 14, 2024 | 3.8100 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 5,793,024 |
| Jun 13, 2024 | 3.8600 | 3.8900 | 3.8100 | 3.8200 | 3.8200 | 6,433,314 |
| Jun 12, 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.8600 | 6,762,024 |
| Jun 11, 2024 | 3.8000 | 3.8500 | 3.7100 | 3.8500 | 3.8500 | 10,340,113 |
| Jun 7, 2024 | 3.7300 | 3.8100 | 3.7000 | 3.8000 | 3.8000 | 9,142,300 |
| Jun 6, 2024 | 3.8200 | 3.8600 | 3.6600 | 3.6900 | 3.6900 | 10,598,247 |
| Jun 5, 2024 | 3.8800 | 3.8900 | 3.8100 | 3.8100 | 3.8100 | 6,939,000 |
| Jun 4, 2024 | 3.9000 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 10,728,793 |
| Jun 3, 2024 | 4.0200 | 4.0600 | 3.9000 | 3.9500 | 3.9500 | 11,813,050 |
| May 31, 2024 | 3.9500 | 4.0300 | 3.9400 | 4.0200 | 4.0200 | 8,109,947 |
| May 30, 2024 | 3.9400 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 8,951,171 |
| May 29, 2024 | 3.9100 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 6,457,424 |
| May 28, 2024 | 3.9400 | 3.9800 | 3.8900 | 3.9100 | 3.9100 | 7,605,650 |
| May 27, 2024 | 3.9900 | 4.0000 | 3.8400 | 3.9300 | 3.9300 | 10,368,124 |
| May 24, 2024 | 3.9900 | 4.0500 | 3.9300 | 3.9400 | 3.9400 | 9,501,400 |
| May 23, 2024 | 4.0700 | 4.0700 | 3.9800 | 3.9900 | 3.9900 | 10,415,500 |
| May 22, 2024 | 4.0700 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 6,735,700 |
| May 21, 2024 | 4.1700 | 4.1900 | 4.0600 | 4.0800 | 4.0800 | 8,204,296 |
| May 20, 2024 | 4.2400 | 4.2900 | 4.1500 | 4.1700 | 4.1700 | 10,882,326 |
| May 17, 2024 | 4.1600 | 4.2200 | 4.1300 | 4.2200 | 4.2200 | 8,441,394 |
| May 16, 2024 | 4.1400 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 8,514,613 |
| May 15, 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 8,958,300 |
| May 14, 2024 | 4.2100 | 4.2900 | 4.1800 | 4.2000 | 4.2000 | 10,888,100 |
| May 13, 2024 | 4.4000 | 4.4200 | 4.2000 | 4.2200 | 4.2200 | 12,220,100 |
| May 10, 2024 | 4.4200 | 4.4500 | 4.3200 | 4.3500 | 4.3500 | 9,996,000 |
| May 9, 2024 | 4.4000 | 4.5000 | 4.4000 | 4.4400 | 4.4400 | 7,933,939 |
| May 8, 2024 | 4.5200 | 4.5300 | 4.4100 | 4.4200 | 4.4200 | 8,120,200 |
| May 7, 2024 | 4.5900 | 4.6100 | 4.4900 | 4.5100 | 4.5100 | 8,589,200 |
| May 6, 2024 | 4.5200 | 4.6200 | 4.5200 | 4.5900 | 4.5900 | 10,555,000 |
| Apr 30, 2024 | 4.5300 | 4.5500 | 4.4800 | 4.5100 | 4.5100 | 7,268,900 |
| Apr 29, 2024 | 4.4300 | 4.5400 | 4.4300 | 4.5300 | 4.5300 | 10,488,600 |
| Apr 26, 2024 | 4.4000 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 12,017,540 |
| Apr 25, 2024 | 4.4600 | 4.4900 | 4.4100 | 4.4700 | 4.4700 | 7,851,600 |
| Apr 24, 2024 | 4.3500 | 4.5000 | 4.3200 | 4.4900 | 4.4900 | 9,829,800 |
| Apr 23, 2024 | 4.2600 | 4.4000 | 4.2300 | 4.3400 | 4.3400 | 12,327,750 |
| Apr 22, 2024 | 0.1 Dividend | |||||
| Apr 22, 2024 | 4.2500 | 4.3200 | 4.1500 | 4.2400 | 4.2400 | 10,893,050 |
| Apr 19, 2024 | 4.3400 | 4.4300 | 4.2800 | 4.3200 | 4.2200 | 10,274,406 |
| Apr 18, 2024 | 4.4100 | 4.4400 | 4.3400 | 4.3800 | 4.2786 | 10,288,339 |