Shenzhen - Delayed Quote CNY
Zhejiang Renzhi Co., Ltd. (002629.SZ)
5.14
-0.06
(-1.15%)
At close: April 30 at 3:04:42 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 | 5.20 | 5.29 | 5.14 | 5.14 | 5.14 | 13,195,200 |
| Apr 29, 2025 | 5.23 | 5.31 | 5.16 | 5.20 | 5.20 | 12,872,100 |
| Apr 28, 2025 | 5.38 | 5.54 | 5.26 | 5.26 | 5.26 | 21,639,700 |
| Apr 25, 2025 | 5.54 | 5.54 | 5.35 | 5.41 | 5.41 | 14,475,100 |
| Apr 24, 2025 | 5.61 | 5.75 | 5.43 | 5.51 | 5.51 | 22,998,000 |
| Apr 23, 2025 | 5.62 | 5.81 | 5.55 | 5.64 | 5.64 | 33,821,100 |
| Apr 22, 2025 | 5.71 | 5.75 | 5.46 | 5.50 | 5.50 | 39,855,472 |
| Apr 21, 2025 | 5.59 | 5.76 | 5.42 | 5.76 | 5.76 | 55,636,404 |
| Apr 18, 2025 | 4.79 | 5.24 | 4.67 | 5.24 | 5.24 | 36,103,975 |
| Apr 17, 2025 | 4.74 | 4.95 | 4.47 | 4.76 | 4.76 | 36,380,908 |
| Apr 16, 2025 | 4.61 | 5.06 | 4.61 | 4.80 | 4.80 | 65,980,900 |
| Apr 15, 2025 | 5.67 | 5.75 | 5.12 | 5.12 | 5.12 | 31,217,700 |
| Apr 14, 2025 | 5.57 | 5.80 | 5.55 | 5.69 | 5.69 | 20,028,985 |
| Apr 11, 2025 | 5.25 | 5.60 | 5.18 | 5.50 | 5.50 | 22,333,900 |
| Apr 10, 2025 | 5.42 | 5.78 | 5.37 | 5.37 | 5.37 | 24,197,203 |
| Apr 9, 2025 | 5.37 | 5.49 | 4.91 | 5.42 | 5.42 | 34,943,867 |
| Apr 8, 2025 | 5.41 | 5.57 | 5.15 | 5.46 | 5.46 | 26,157,367 |
| Apr 7, 2025 | 5.49 | 5.77 | 5.41 | 5.41 | 5.41 | 29,626,500 |
| Apr 3, 2025 | 5.96 | 6.10 | 5.86 | 6.01 | 6.01 | 24,145,515 |
| Apr 2, 2025 | 5.63 | 6.10 | 5.59 | 6.02 | 6.02 | 38,768,350 |
| Apr 1, 2025 | 5.88 | 5.88 | 5.63 | 5.68 | 5.68 | 27,509,351 |
| Mar 31, 2025 | 5.39 | 5.98 | 5.16 | 5.78 | 5.78 | 39,058,704 |
| Mar 28, 2025 | 5.37 | 5.55 | 5.24 | 5.44 | 5.44 | 23,681,429 |
| Mar 27, 2025 | 5.40 | 5.48 | 5.32 | 5.39 | 5.39 | 17,652,100 |
| Mar 26, 2025 | 5.28 | 5.48 | 5.15 | 5.43 | 5.43 | 26,551,301 |
| Mar 25, 2025 | 5.22 | 5.32 | 5.11 | 5.22 | 5.22 | 16,709,300 |
| Mar 24, 2025 | 5.33 | 5.37 | 5.09 | 5.25 | 5.25 | 27,770,900 |
| Mar 21, 2025 | 5.41 | 5.54 | 5.35 | 5.40 | 5.40 | 30,060,905 |
| Mar 20, 2025 | 5.51 | 5.56 | 5.26 | 5.46 | 5.46 | 46,948,300 |
| Mar 19, 2025 | 5.45 | 5.61 | 5.31 | 5.46 | 5.46 | 50,684,400 |
| Mar 18, 2025 | 4.97 | 5.48 | 4.96 | 5.48 | 5.48 | 60,666,401 |
| Mar 17, 2025 | 5.06 | 5.09 | 4.88 | 4.98 | 4.98 | 19,841,000 |
| Mar 14, 2025 | 4.85 | 5.04 | 4.84 | 4.96 | 4.96 | 31,483,405 |
| Mar 13, 2025 | 4.92 | 5.04 | 4.79 | 4.89 | 4.89 | 21,699,500 |
| Mar 12, 2025 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | 11,014,308 |
| Mar 11, 2025 | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | 12,046,000 |
| Mar 10, 2025 | 4.88 | 4.98 | 4.83 | 4.91 | 4.91 | 13,442,936 |
| Mar 7, 2025 | 4.72 | 5.04 | 4.72 | 4.92 | 4.92 | 29,941,300 |
| Mar 6, 2025 | 4.61 | 4.82 | 4.57 | 4.77 | 4.77 | 21,615,300 |
| Mar 5, 2025 | 4.64 | 4.64 | 4.37 | 4.59 | 4.59 | 23,487,500 |
| Mar 4, 2025 | 4.63 | 4.69 | 4.53 | 4.68 | 4.68 | 12,801,150 |
| Mar 3, 2025 | 4.73 | 4.84 | 4.61 | 4.63 | 4.63 | 22,737,100 |
| Feb 28, 2025 | 4.99 | 5.07 | 4.76 | 4.76 | 4.76 | 29,097,205 |
| Feb 27, 2025 | 4.99 | 5.02 | 4.83 | 4.99 | 4.99 | 23,897,603 |
| Feb 26, 2025 | 4.87 | 5.24 | 4.83 | 4.98 | 4.98 | 42,072,127 |
| Feb 25, 2025 | 4.98 | 5.08 | 4.78 | 4.82 | 4.82 | 32,014,800 |
| Feb 24, 2025 | 4.90 | 5.11 | 4.87 | 4.98 | 4.98 | 25,031,150 |
| Feb 21, 2025 | 4.92 | 4.94 | 4.81 | 4.93 | 4.93 | 25,917,436 |
| Feb 20, 2025 | 5.11 | 5.16 | 4.92 | 4.93 | 4.93 | 27,981,650 |
| Feb 19, 2025 | 4.96 | 5.15 | 4.80 | 5.07 | 5.07 | 49,571,395 |
| Feb 18, 2025 | 5.04 | 5.12 | 4.85 | 4.88 | 4.88 | 56,102,100 |
| Feb 17, 2025 | 4.58 | 5.04 | 4.56 | 5.04 | 5.04 | 43,752,557 |
| Feb 14, 2025 | 4.67 | 4.79 | 4.52 | 4.58 | 4.58 | 20,970,209 |
| Feb 13, 2025 | 4.85 | 4.92 | 4.66 | 4.67 | 4.67 | 26,520,600 |
| Feb 12, 2025 | 4.74 | 4.83 | 4.68 | 4.78 | 4.78 | 26,324,509 |
| Feb 11, 2025 | 4.83 | 4.87 | 4.67 | 4.75 | 4.75 | 41,446,650 |
| Feb 10, 2025 | 4.89 | 5.05 | 4.70 | 4.73 | 4.73 | 72,388,980 |
| Feb 7, 2025 | 4.39 | 4.79 | 4.38 | 4.79 | 4.79 | 30,293,876 |
| Feb 6, 2025 | 4.26 | 4.42 | 4.23 | 4.35 | 4.35 | 25,607,250 |
| Feb 5, 2025 | 4.24 | 4.29 | 4.13 | 4.26 | 4.26 | 32,456,220 |
| Jan 27, 2025 | 4.81 | 4.83 | 4.34 | 4.34 | 4.34 | 48,730,100 |
| Jan 24, 2025 | 4.49 | 4.82 | 4.38 | 4.82 | 4.82 | 60,484,999 |
| Jan 23, 2025 | 4.22 | 4.43 | 4.15 | 4.38 | 4.38 | 39,332,525 |
| Jan 22, 2025 | 3.97 | 4.25 | 3.90 | 4.17 | 4.17 | 38,533,650 |
| Jan 21, 2025 | 4.07 | 4.08 | 3.94 | 3.97 | 3.97 | 19,030,400 |
| Jan 20, 2025 | 4.01 | 4.14 | 3.99 | 4.06 | 4.06 | 28,215,558 |
| Jan 17, 2025 | 3.96 | 4.05 | 3.87 | 3.98 | 3.98 | 27,393,160 |
| Jan 16, 2025 | 4.11 | 4.11 | 3.97 | 4.00 | 4.00 | 38,940,953 |
| Jan 15, 2025 | 4.08 | 4.10 | 3.90 | 3.95 | 3.95 | 36,468,393 |
| Jan 14, 2025 | 3.89 | 4.27 | 3.84 | 4.11 | 4.11 | 63,280,921 |
| Jan 13, 2025 | 4.02 | 4.20 | 3.92 | 4.03 | 4.03 | 80,042,320 |
| Jan 10, 2025 | 3.60 | 3.96 | 3.60 | 3.96 | 3.96 | 61,315,498 |
| Jan 9, 2025 | 3.68 | 3.78 | 3.52 | 3.60 | 3.60 | 23,907,501 |
| Jan 8, 2025 | 3.76 | 3.79 | 3.52 | 3.66 | 3.66 | 21,554,600 |
| Jan 7, 2025 | 3.47 | 3.77 | 3.47 | 3.75 | 3.75 | 30,400,831 |
| Jan 6, 2025 | 3.82 | 3.82 | 3.46 | 3.51 | 3.51 | 34,790,573 |
| Jan 3, 2025 | 4.05 | 4.08 | 3.84 | 3.84 | 3.84 | 39,593,969 |
| Jan 2, 2025 | 4.13 | 4.55 | 3.83 | 4.27 | 4.27 | 76,574,183 |
| Dec 31, 2024 | 3.98 | 4.25 | 3.85 | 4.25 | 4.25 | 60,843,259 |
| Dec 30, 2024 | 3.51 | 3.86 | 3.35 | 3.86 | 3.86 | 29,565,400 |
| Dec 27, 2024 | 3.42 | 3.56 | 3.41 | 3.51 | 3.51 | 18,331,074 |
| Dec 26, 2024 | 3.51 | 3.53 | 3.35 | 3.44 | 3.44 | 29,714,485 |
| Dec 25, 2024 | 3.46 | 3.69 | 3.28 | 3.56 | 3.56 | 44,513,447 |
| Dec 24, 2024 | 3.52 | 3.70 | 3.43 | 3.43 | 3.43 | 41,153,203 |
| Dec 23, 2024 | 4.07 | 4.11 | 3.81 | 3.81 | 3.81 | 23,508,750 |
| Dec 20, 2024 | 4.11 | 4.30 | 4.05 | 4.23 | 4.23 | 26,501,274 |
| Dec 19, 2024 | 4.15 | 4.15 | 3.98 | 4.07 | 4.07 | 22,098,000 |
| Dec 18, 2024 | 4.30 | 4.38 | 4.10 | 4.17 | 4.17 | 25,223,850 |
| Dec 17, 2024 | 4.49 | 4.50 | 4.22 | 4.25 | 4.25 | 22,190,052 |
| Dec 16, 2024 | 4.64 | 4.75 | 4.38 | 4.44 | 4.44 | 40,340,300 |
| Dec 13, 2024 | 4.56 | 4.97 | 4.50 | 4.64 | 4.64 | 51,230,297 |
| Dec 12, 2024 | 4.83 | 4.98 | 4.62 | 4.68 | 4.68 | 60,445,036 |
| Dec 11, 2024 | 4.27 | 4.74 | 4.13 | 4.74 | 4.74 | 61,481,447 |
| Dec 10, 2024 | 4.49 | 4.75 | 4.28 | 4.31 | 4.31 | 78,682,374 |
| Dec 9, 2024 | 3.90 | 4.32 | 3.86 | 4.32 | 4.32 | 44,881,430 |
| Dec 6, 2024 | 3.81 | 4.02 | 3.66 | 3.93 | 3.93 | 54,815,404 |
| Dec 5, 2024 | 3.76 | 4.07 | 3.75 | 3.83 | 3.83 | 80,126,700 |
| Dec 4, 2024 | 3.46 | 3.75 | 3.43 | 3.75 | 3.75 | 58,085,513 |
| Dec 3, 2024 | 3.40 | 3.49 | 3.33 | 3.41 | 3.41 | 20,668,100 |
| Dec 2, 2024 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | 21,994,800 |
| Nov 29, 2024 | 3.15 | 3.23 | 3.09 | 3.21 | 3.21 | 17,440,200 |
| Nov 28, 2024 | 3.12 | 3.21 | 3.09 | 3.15 | 3.15 | 17,192,500 |
| Nov 27, 2024 | 3.20 | 3.23 | 3.01 | 3.13 | 3.13 | 24,766,400 |
| Nov 26, 2024 | 3.24 | 3.38 | 3.20 | 3.23 | 3.23 | 19,516,712 |
| Nov 25, 2024 | 3.14 | 3.24 | 3.10 | 3.24 | 3.24 | 16,239,000 |
| Nov 22, 2024 | 3.31 | 3.35 | 3.13 | 3.14 | 3.14 | 17,126,700 |
| Nov 21, 2024 | 3.33 | 3.41 | 3.27 | 3.32 | 3.32 | 20,835,750 |
| Nov 20, 2024 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 18,867,200 |
| Nov 19, 2024 | 3.19 | 3.28 | 3.12 | 3.24 | 3.24 | 18,803,600 |
| Nov 18, 2024 | 3.37 | 3.38 | 3.11 | 3.15 | 3.15 | 26,474,100 |
| Nov 15, 2024 | 3.50 | 3.55 | 3.29 | 3.29 | 3.29 | 35,802,100 |
| Nov 14, 2024 | 3.64 | 3.80 | 3.50 | 3.50 | 3.50 | 40,764,900 |
| Nov 13, 2024 | 3.66 | 3.78 | 3.42 | 3.53 | 3.53 | 43,885,050 |
| Nov 12, 2024 | 3.55 | 3.82 | 3.44 | 3.69 | 3.69 | 70,175,605 |
| Nov 11, 2024 | 3.17 | 3.51 | 3.17 | 3.51 | 3.51 | 27,662,100 |
| Nov 8, 2024 | 3.26 | 3.32 | 3.16 | 3.19 | 3.19 | 31,797,500 |
| Nov 7, 2024 | 3.20 | 3.30 | 3.16 | 3.23 | 3.23 | 45,308,800 |
| Nov 6, 2024 | 3.14 | 3.42 | 3.02 | 3.32 | 3.32 | 76,018,469 |
| Nov 5, 2024 | 2.87 | 3.11 | 2.85 | 3.11 | 3.11 | 26,185,169 |
| Nov 4, 2024 | 2.70 | 2.85 | 2.70 | 2.83 | 2.83 | 29,387,864 |
| Nov 1, 2024 | 2.84 | 2.90 | 2.67 | 2.71 | 2.71 | 35,993,742 |
| Oct 31, 2024 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | 40,181,476 |
| Oct 30, 2024 | 2.70 | 2.76 | 2.63 | 2.70 | 2.70 | 43,291,114 |
| Oct 29, 2024 | 2.89 | 2.93 | 2.76 | 2.77 | 2.77 | 62,476,981 |
| Oct 28, 2024 | 2.69 | 3.00 | 2.68 | 2.94 | 2.94 | 77,437,981 |
| Oct 25, 2024 | 2.54 | 2.83 | 2.54 | 2.73 | 2.73 | 85,518,465 |
| Oct 24, 2024 | 2.73 | 2.79 | 2.58 | 2.62 | 2.62 | 113,897,726 |
| Oct 23, 2024 | 2.35 | 2.54 | 2.32 | 2.54 | 2.54 | 24,672,114 |
| Oct 22, 2024 | 2.21 | 2.38 | 2.21 | 2.31 | 2.31 | 31,719,150 |
| Oct 21, 2024 | 2.19 | 2.22 | 2.16 | 2.20 | 2.20 | 18,981,506 |
| Oct 18, 2024 | 2.15 | 2.20 | 2.11 | 2.18 | 2.18 | 18,399,753 |
| Oct 17, 2024 | 2.21 | 2.27 | 2.14 | 2.15 | 2.15 | 15,931,500 |
| Oct 16, 2024 | 2.20 | 2.25 | 2.16 | 2.21 | 2.21 | 17,763,050 |
| Oct 15, 2024 | 2.23 | 2.29 | 2.19 | 2.25 | 2.25 | 20,205,802 |
| Oct 14, 2024 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | 17,513,627 |
| Oct 11, 2024 | 2.26 | 2.33 | 2.16 | 2.18 | 2.18 | 27,292,800 |
| Oct 10, 2024 | 2.17 | 2.45 | 2.14 | 2.33 | 2.33 | 45,533,036 |
| Oct 9, 2024 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | 33,289,665 |
| Oct 8, 2024 | 2.53 | 2.53 | 2.26 | 2.50 | 2.50 | 52,673,433 |
| Sep 30, 2024 | 2.16 | 2.30 | 2.10 | 2.30 | 2.30 | 39,853,254 |
| Sep 27, 2024 | 2.00 | 2.15 | 1.97 | 2.09 | 2.09 | 26,395,300 |
| Sep 26, 2024 | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | 16,054,950 |
| Sep 25, 2024 | 1.89 | 1.96 | 1.88 | 1.92 | 1.92 | 20,097,500 |
| Sep 24, 2024 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 15,465,750 |
| Sep 23, 2024 | 1.78 | 1.81 | 1.76 | 1.80 | 1.80 | 10,567,150 |
| Sep 20, 2024 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | 10,553,500 |
| Sep 19, 2024 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | 14,616,320 |
| Sep 18, 2024 | 1.84 | 1.85 | 1.72 | 1.76 | 1.76 | 16,743,241 |
| Sep 13, 2024 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | 15,179,500 |
| Sep 12, 2024 | 1.78 | 1.85 | 1.77 | 1.82 | 1.82 | 14,686,800 |
| Sep 11, 2024 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | 15,399,100 |
| Sep 10, 2024 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | 19,445,300 |
| Sep 9, 2024 | 1.71 | 1.77 | 1.67 | 1.77 | 1.77 | 16,387,700 |
| Sep 6, 2024 | 1.78 | 1.80 | 1.72 | 1.72 | 1.72 | 12,229,200 |
| Sep 5, 2024 | 1.73 | 1.78 | 1.72 | 1.76 | 1.76 | 11,473,395 |
| Sep 4, 2024 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | 11,993,100 |
| Sep 3, 2024 | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 13,053,402 |
| Sep 2, 2024 | 1.75 | 1.82 | 1.75 | 1.76 | 1.76 | 16,600,000 |
| Aug 30, 2024 | 1.71 | 1.77 | 1.70 | 1.75 | 1.75 | 16,002,295 |
| Aug 29, 2024 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | 14,074,400 |
| Aug 28, 2024 | 1.68 | 1.72 | 1.64 | 1.68 | 1.68 | 19,502,410 |
| Aug 27, 2024 | 1.69 | 1.77 | 1.69 | 1.70 | 1.70 | 31,124,902 |
| Aug 26, 2024 | 1.63 | 1.77 | 1.62 | 1.70 | 1.70 | 42,011,800 |
| Aug 23, 2024 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | 15,654,300 |
| Aug 22, 2024 | 1.66 | 1.72 | 1.65 | 1.65 | 1.65 | 14,893,600 |
| Aug 21, 2024 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | 17,085,100 |
| Aug 20, 2024 | 1.77 | 1.81 | 1.71 | 1.74 | 1.74 | 20,618,300 |
| Aug 19, 2024 | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | 22,583,700 |
| Aug 16, 2024 | 1.89 | 1.90 | 1.78 | 1.80 | 1.80 | 33,347,195 |
| Aug 15, 2024 | 1.88 | 1.99 | 1.83 | 1.91 | 1.91 | 46,713,400 |
| Aug 14, 2024 | 1.88 | 2.07 | 1.84 | 1.93 | 1.93 | 73,516,895 |
| Aug 13, 2024 | 1.71 | 1.88 | 1.71 | 1.88 | 1.88 | 33,155,340 |
| Aug 12, 2024 | 1.74 | 1.76 | 1.67 | 1.71 | 1.71 | 16,660,745 |
| Aug 9, 2024 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | 15,617,500 |
| Aug 8, 2024 | 1.74 | 1.83 | 1.74 | 1.78 | 1.78 | 24,594,270 |
| Aug 7, 2024 | 1.69 | 1.81 | 1.66 | 1.73 | 1.73 | 29,463,493 |
| Aug 6, 2024 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | 32,278,050 |
| Aug 5, 2024 | 1.66 | 1.85 | 1.64 | 1.77 | 1.77 | 40,953,750 |
| Aug 2, 2024 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | 9,773,200 |
| Aug 1, 2024 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 12,010,845 |
| Jul 31, 2024 | 1.68 | 1.72 | 1.63 | 1.69 | 1.69 | 15,481,120 |
| Jul 30, 2024 | 1.59 | 1.66 | 1.57 | 1.66 | 1.66 | 13,071,600 |
| Jul 29, 2024 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | 11,461,500 |
| Jul 26, 2024 | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | 8,795,910 |
| Jul 25, 2024 | 1.49 | 1.53 | 1.46 | 1.52 | 1.52 | 11,572,675 |
| Jul 24, 2024 | 1.52 | 1.56 | 1.47 | 1.50 | 1.50 | 15,042,200 |
| Jul 23, 2024 | 1.51 | 1.65 | 1.50 | 1.54 | 1.54 | 24,532,600 |
| Jul 22, 2024 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 10,901,000 |
| Jul 19, 2024 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | 9,578,300 |
| Jul 18, 2024 | 1.48 | 1.50 | 1.43 | 1.50 | 1.50 | 9,464,300 |
| Jul 17, 2024 | 1.52 | 1.53 | 1.47 | 1.49 | 1.49 | 10,146,200 |
| Jul 16, 2024 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 9,374,805 |
| Jul 15, 2024 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | 9,723,636 |
| Jul 12, 2024 | 1.57 | 1.63 | 1.53 | 1.56 | 1.56 | 13,805,210 |
| Jul 11, 2024 | 1.50 | 1.59 | 1.50 | 1.57 | 1.57 | 19,491,500 |
| Jul 10, 2024 | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | 20,688,900 |
| Jul 9, 2024 | 1.63 | 1.68 | 1.50 | 1.58 | 1.58 | 32,982,900 |
| Jul 8, 2024 | 1.72 | 1.81 | 1.60 | 1.63 | 1.63 | 33,658,700 |
| Jul 5, 2024 | 1.58 | 1.74 | 1.53 | 1.74 | 1.74 | 21,058,652 |
| Jul 4, 2024 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | 11,331,400 |
| Jul 3, 2024 | 1.61 | 1.67 | 1.58 | 1.67 | 1.67 | 11,002,523 |
| Jul 2, 2024 | 1.55 | 1.63 | 1.54 | 1.60 | 1.60 | 12,765,620 |
| Jul 1, 2024 | 1.54 | 1.57 | 1.49 | 1.54 | 1.54 | 9,363,700 |
| Jun 28, 2024 | 1.53 | 1.61 | 1.52 | 1.55 | 1.55 | 8,770,900 |
| Jun 27, 2024 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | 11,116,800 |
| Jun 26, 2024 | 1.48 | 1.58 | 1.45 | 1.56 | 1.56 | 13,971,192 |
| Jun 25, 2024 | 1.49 | 1.51 | 1.44 | 1.48 | 1.48 | 15,090,895 |
| Jun 24, 2024 | 1.67 | 1.67 | 1.49 | 1.49 | 1.49 | 21,331,375 |
| Jun 21, 2024 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | 12,119,050 |
| Jun 20, 2024 | 1.79 | 1.81 | 1.73 | 1.74 | 1.74 | 9,697,100 |
| Jun 19, 2024 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | 8,965,200 |
| Jun 18, 2024 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 9,883,740 |
| Jun 17, 2024 | 1.80 | 1.81 | 1.74 | 1.76 | 1.76 | 9,742,200 |
| Jun 14, 2024 | 1.84 | 1.86 | 1.78 | 1.81 | 1.81 | 8,344,800 |
| Jun 13, 2024 | 1.97 | 1.97 | 1.82 | 1.84 | 1.84 | 10,864,700 |
| Jun 12, 2024 | 1.80 | 1.93 | 1.78 | 1.92 | 1.92 | 12,223,800 |
| Jun 11, 2024 | 1.81 | 1.83 | 1.75 | 1.81 | 1.81 | 13,208,050 |
| Jun 7, 2024 | 1.75 | 1.89 | 1.75 | 1.83 | 1.83 | 15,214,650 |
| Jun 6, 2024 | 1.85 | 1.93 | 1.69 | 1.73 | 1.73 | 21,088,600 |
| Jun 5, 2024 | 1.97 | 2.01 | 1.83 | 1.86 | 1.86 | 23,322,210 |
| Jun 4, 2024 | 2.06 | 2.09 | 1.92 | 2.03 | 2.03 | 21,401,140 |
| Jun 3, 2024 | 2.16 | 2.17 | 2.06 | 2.11 | 2.11 | 10,700,760 |
| May 31, 2024 | 2.19 | 2.22 | 2.14 | 2.17 | 2.17 | 7,882,300 |
| May 30, 2024 | 2.27 | 2.27 | 2.14 | 2.19 | 2.19 | 11,880,320 |
| May 29, 2024 | 2.19 | 2.33 | 2.14 | 2.27 | 2.27 | 13,762,524 |
| May 28, 2024 | 2.21 | 2.24 | 2.18 | 2.20 | 2.20 | 6,961,650 |
| May 27, 2024 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | 6,530,200 |
| May 24, 2024 | 2.22 | 2.29 | 2.21 | 2.25 | 2.25 | 7,775,600 |
| May 23, 2024 | 2.27 | 2.29 | 2.21 | 2.23 | 2.23 | 9,340,493 |
| May 22, 2024 | 2.27 | 2.31 | 2.25 | 2.27 | 2.27 | 8,519,300 |
| May 21, 2024 | 2.35 | 2.37 | 2.27 | 2.29 | 2.29 | 12,759,250 |
| May 20, 2024 | 2.35 | 2.41 | 2.33 | 2.37 | 2.37 | 16,192,500 |
| May 17, 2024 | 2.38 | 2.41 | 2.33 | 2.37 | 2.37 | 9,830,200 |
| May 16, 2024 | 2.34 | 2.43 | 2.33 | 2.36 | 2.36 | 12,316,100 |
| May 15, 2024 | 2.30 | 2.41 | 2.28 | 2.34 | 2.34 | 13,401,450 |
| May 14, 2024 | 2.37 | 2.39 | 2.29 | 2.32 | 2.32 | 15,943,150 |
| May 13, 2024 | 2.42 | 2.44 | 2.33 | 2.34 | 2.34 | 8,702,600 |
| May 10, 2024 | 2.53 | 2.55 | 2.44 | 2.46 | 2.46 | 8,573,000 |
| May 9, 2024 | 2.47 | 2.55 | 2.45 | 2.51 | 2.51 | 8,705,400 |
| May 8, 2024 | 2.57 | 2.60 | 2.44 | 2.46 | 2.46 | 13,747,400 |
| May 7, 2024 | 2.51 | 2.60 | 2.47 | 2.56 | 2.56 | 20,244,727 |
| May 6, 2024 | 2.37 | 2.53 | 2.37 | 2.49 | 2.49 | 23,080,102 |
| Apr 30, 2024 | 2.54 | 2.55 | 2.30 | 2.35 | 2.35 | 21,944,127 |