Shenzhen - Delayed Quote CNY
Beijing Kaiwen Education Technology Co., Ltd (002659.SZ)
4.7300
+0.1300
+(2.83%)
At close: April 30 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 30, 2025 | 4.6100 | 4.8000 | 4.6100 | 4.7300 | 4.7300 | 14,423,301 |
| Apr 29, 2025 | 4.6000 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 9,169,800 |
| Apr 28, 2025 | 4.6700 | 4.7600 | 4.5800 | 4.6000 | 4.6000 | 20,631,700 |
| Apr 25, 2025 | 4.7400 | 4.8900 | 4.6100 | 4.7200 | 4.7200 | 28,771,800 |
| Apr 24, 2025 | 4.6600 | 4.7300 | 4.5300 | 4.5500 | 4.5500 | 12,446,700 |
| Apr 23, 2025 | 4.6000 | 4.7200 | 4.5300 | 4.6900 | 4.6900 | 20,146,701 |
| Apr 22, 2025 | 4.4800 | 4.7000 | 4.4600 | 4.6600 | 4.6600 | 24,855,700 |
| Apr 21, 2025 | 4.4300 | 4.5200 | 4.3600 | 4.4800 | 4.4800 | 11,169,000 |
| Apr 18, 2025 | 4.5000 | 4.5400 | 4.4000 | 4.4300 | 4.4300 | 10,109,900 |
| Apr 17, 2025 | 4.3000 | 4.5300 | 4.2600 | 4.4900 | 4.4900 | 16,152,000 |
| Apr 16, 2025 | 4.3500 | 4.4000 | 4.2400 | 4.3500 | 4.3500 | 10,871,500 |
| Apr 15, 2025 | 4.4000 | 4.4500 | 4.3200 | 4.3300 | 4.3300 | 6,081,001 |
| Apr 14, 2025 | 4.3500 | 4.4700 | 4.3100 | 4.4000 | 4.4000 | 9,469,701 |
| Apr 11, 2025 | 4.1700 | 4.3700 | 4.1700 | 4.2900 | 4.2900 | 10,373,800 |
| Apr 10, 2025 | 4.2200 | 4.2900 | 4.2000 | 4.2100 | 4.2100 | 10,755,100 |
| Apr 9, 2025 | 3.9200 | 4.1900 | 3.7000 | 4.1700 | 4.1700 | 18,629,500 |
| Apr 8, 2025 | 3.9600 | 4.0900 | 3.8700 | 3.9900 | 3.9900 | 16,458,802 |
| Apr 7, 2025 | 4.3500 | 4.3600 | 4.0600 | 4.0600 | 4.0600 | 10,243,471 |
| Apr 3, 2025 | 4.4300 | 4.5300 | 4.4100 | 4.5100 | 4.5100 | 6,742,200 |
| Apr 2, 2025 | 4.4700 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 5,281,000 |
| Apr 1, 2025 | 4.4200 | 4.5200 | 4.4200 | 4.4900 | 4.4900 | 7,427,000 |
| Mar 31, 2025 | 4.4800 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 9,217,471 |
| Mar 28, 2025 | 4.5500 | 4.5900 | 4.5100 | 4.5200 | 4.5200 | 6,636,300 |
| Mar 27, 2025 | 4.6000 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 7,179,900 |
| Mar 26, 2025 | 4.5500 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 8,579,200 |
| Mar 25, 2025 | 4.5300 | 4.6500 | 4.4500 | 4.5700 | 4.5700 | 13,369,200 |
| Mar 24, 2025 | 4.6200 | 4.6900 | 4.4400 | 4.5300 | 4.5300 | 10,959,102 |
| Mar 21, 2025 | 4.7300 | 4.7300 | 4.6100 | 4.6300 | 4.6300 | 10,259,900 |
| Mar 20, 2025 | 4.7900 | 4.8200 | 4.7300 | 4.7400 | 4.7400 | 9,388,400 |
| Mar 19, 2025 | 4.8500 | 4.9100 | 4.7900 | 4.8200 | 4.8200 | 9,667,000 |
| Mar 18, 2025 | 4.9100 | 4.9800 | 4.8400 | 4.8800 | 4.8800 | 9,499,300 |
| Mar 17, 2025 | 4.9400 | 4.9700 | 4.8900 | 4.9000 | 4.9000 | 9,759,602 |
| Mar 14, 2025 | 4.8200 | 4.9100 | 4.7400 | 4.9100 | 4.9100 | 14,298,200 |
| Mar 13, 2025 | 4.9500 | 4.9900 | 4.7400 | 4.8300 | 4.8300 | 17,350,200 |
| Mar 12, 2025 | 4.9100 | 5.0100 | 4.8700 | 4.9500 | 4.9500 | 15,151,200 |
| Mar 11, 2025 | 4.8500 | 4.9300 | 4.8000 | 4.9000 | 4.9000 | 12,439,888 |
| Mar 10, 2025 | 5.0200 | 5.0800 | 4.9500 | 4.9600 | 4.9600 | 15,329,700 |
| Mar 7, 2025 | 5.0500 | 5.2300 | 4.9600 | 4.9900 | 4.9900 | 26,272,200 |
| Mar 6, 2025 | 4.9500 | 5.1000 | 4.9500 | 5.0500 | 5.0500 | 34,702,900 |
| Mar 5, 2025 | 4.8500 | 5.2800 | 4.7700 | 5.0000 | 5.0000 | 35,892,836 |
| Mar 4, 2025 | 4.7500 | 4.8600 | 4.7500 | 4.8200 | 4.8200 | 13,645,000 |
| Mar 3, 2025 | 4.8900 | 4.9100 | 4.8200 | 4.8400 | 4.8400 | 8,691,100 |
| Feb 28, 2025 | 5.0000 | 5.0500 | 4.8100 | 4.8200 | 4.8200 | 13,306,400 |
| Feb 27, 2025 | 5.0400 | 5.1900 | 4.9100 | 5.0000 | 5.0000 | 21,715,200 |
| Feb 26, 2025 | 5.0700 | 5.1100 | 5.0100 | 5.0300 | 5.0300 | 12,306,400 |
| Feb 25, 2025 | 5.0900 | 5.1700 | 5.0000 | 5.0400 | 5.0400 | 17,092,102 |
| Feb 24, 2025 | 5.0100 | 5.1400 | 4.9400 | 5.0700 | 5.0700 | 22,282,500 |
| Feb 21, 2025 | 4.9800 | 5.0100 | 4.8600 | 4.9900 | 4.9900 | 14,782,500 |
| Feb 20, 2025 | 5.0000 | 5.0500 | 4.9600 | 4.9800 | 4.9800 | 10,806,800 |
| Feb 19, 2025 | 4.9800 | 5.0700 | 4.9500 | 5.0100 | 5.0100 | 16,620,981 |
| Feb 18, 2025 | 5.2000 | 5.2500 | 4.9800 | 5.0000 | 5.0000 | 25,991,901 |
| Feb 17, 2025 | 5.1600 | 5.4200 | 5.1400 | 5.2500 | 5.2500 | 35,861,701 |
| Feb 14, 2025 | 4.9800 | 5.1200 | 4.9100 | 5.0900 | 5.0900 | 19,730,700 |
| Feb 13, 2025 | 5.0800 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 16,068,300 |
| Feb 12, 2025 | 5.0700 | 5.1700 | 5.0300 | 5.0700 | 5.0700 | 15,945,000 |
| Feb 11, 2025 | 5.1500 | 5.2300 | 5.0100 | 5.0600 | 5.0600 | 27,600,500 |
| Feb 10, 2025 | 4.8900 | 5.3100 | 4.8000 | 5.1800 | 5.1800 | 45,220,500 |
| Feb 7, 2025 | 4.6900 | 5.0800 | 4.6400 | 5.0000 | 5.0000 | 28,617,612 |
| Feb 6, 2025 | 4.6500 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 12,348,269 |
| Feb 5, 2025 | 4.5200 | 4.6800 | 4.5200 | 4.6500 | 4.6500 | 13,726,900 |
| Jan 27, 2025 | 4.5200 | 4.6900 | 4.4900 | 4.4900 | 4.4900 | 13,067,903 |
| Jan 24, 2025 | 4.4500 | 4.5200 | 4.4100 | 4.5000 | 4.5000 | 8,154,803 |
| Jan 23, 2025 | 4.4500 | 4.5500 | 4.4200 | 4.4700 | 4.4700 | 13,236,600 |
| Jan 22, 2025 | 4.4600 | 4.4700 | 4.3700 | 4.4000 | 4.4000 | 9,029,400 |
| Jan 21, 2025 | 4.6000 | 4.6100 | 4.4100 | 4.4700 | 4.4700 | 14,831,000 |
| Jan 20, 2025 | 4.6300 | 4.7200 | 4.5300 | 4.5700 | 4.5700 | 18,616,400 |
| Jan 17, 2025 | 4.5500 | 4.6100 | 4.5100 | 4.5300 | 4.5300 | 8,968,600 |
| Jan 16, 2025 | 4.6100 | 4.6300 | 4.5300 | 4.5800 | 4.5800 | 10,903,300 |
| Jan 15, 2025 | 4.4800 | 4.6100 | 4.4800 | 4.5500 | 4.5500 | 14,424,800 |
| Jan 14, 2025 | 4.3400 | 4.5600 | 4.3400 | 4.5100 | 4.5100 | 14,780,300 |
| Jan 13, 2025 | 4.2800 | 4.3400 | 4.1100 | 4.3400 | 4.3400 | 12,739,600 |
| Jan 10, 2025 | 4.4600 | 4.5900 | 4.2700 | 4.2800 | 4.2800 | 15,424,800 |
| Jan 9, 2025 | 4.4300 | 4.5600 | 4.3000 | 4.4600 | 4.4600 | 14,552,600 |
| Jan 8, 2025 | 4.3500 | 4.3900 | 4.1800 | 4.3800 | 4.3800 | 14,371,000 |
| Jan 7, 2025 | 4.1700 | 4.3400 | 4.1600 | 4.3400 | 4.3400 | 15,487,400 |
| Jan 6, 2025 | 4.1900 | 4.2100 | 4.0000 | 4.1400 | 4.1400 | 12,104,600 |
| Jan 3, 2025 | 4.5500 | 4.5600 | 4.1900 | 4.2000 | 4.2000 | 19,619,400 |
| Jan 2, 2025 | 4.5300 | 4.7600 | 4.4900 | 4.5300 | 4.5300 | 18,855,000 |
| Dec 31, 2024 | 4.6500 | 4.7100 | 4.5100 | 4.5200 | 4.5200 | 13,960,141 |
| Dec 30, 2024 | 4.5600 | 4.6600 | 4.3500 | 4.6300 | 4.6300 | 21,621,046 |
| Dec 27, 2024 | 4.6000 | 4.7900 | 4.5600 | 4.6200 | 4.6200 | 17,338,900 |
| Dec 26, 2024 | 4.4900 | 4.6300 | 4.4700 | 4.6000 | 4.6000 | 16,160,978 |
| Dec 25, 2024 | 4.6300 | 4.6400 | 4.3500 | 4.4900 | 4.4900 | 25,923,400 |
| Dec 24, 2024 | 4.6100 | 4.6900 | 4.5300 | 4.6500 | 4.6500 | 34,385,102 |
| Dec 23, 2024 | 5.0000 | 5.0400 | 4.7100 | 4.7100 | 4.7100 | 50,692,100 |
| Dec 20, 2024 | 5.2700 | 5.3300 | 5.1800 | 5.2300 | 5.2300 | 20,756,600 |
| Dec 19, 2024 | 5.3100 | 5.4000 | 5.1200 | 5.2900 | 5.2900 | 30,088,086 |
| Dec 18, 2024 | 5.2800 | 5.4900 | 5.2400 | 5.3900 | 5.3900 | 42,795,020 |
| Dec 17, 2024 | 6.0500 | 6.0600 | 5.5000 | 5.5000 | 5.5000 | 38,590,600 |
| Dec 16, 2024 | 5.8700 | 6.1800 | 5.8700 | 6.1100 | 6.1100 | 69,912,319 |
| Dec 13, 2024 | 5.8700 | 5.9800 | 5.7500 | 5.7700 | 5.7700 | 32,653,100 |
| Dec 12, 2024 | 5.7200 | 6.0500 | 5.6700 | 5.8900 | 5.8900 | 51,092,700 |
| Dec 11, 2024 | 5.4500 | 5.7000 | 5.4500 | 5.6900 | 5.6900 | 30,664,900 |
| Dec 10, 2024 | 5.6100 | 5.6500 | 5.4700 | 5.4900 | 5.4900 | 36,193,300 |
| Dec 9, 2024 | 5.5700 | 5.6400 | 5.4300 | 5.5100 | 5.5100 | 41,571,512 |
| Dec 6, 2024 | 5.5400 | 5.7000 | 5.5000 | 5.5700 | 5.5700 | 61,699,800 |
| Dec 5, 2024 | 5.0600 | 5.5800 | 5.0400 | 5.4600 | 5.4600 | 62,177,312 |
| Dec 4, 2024 | 5.2900 | 5.3000 | 5.0300 | 5.0700 | 5.0700 | 24,119,900 |
| Dec 3, 2024 | 5.3100 | 5.3500 | 5.2300 | 5.3200 | 5.3200 | 21,369,800 |
| Dec 2, 2024 | 5.2800 | 5.3800 | 5.2500 | 5.3400 | 5.3400 | 28,108,000 |
| Nov 29, 2024 | 5.2600 | 5.3700 | 5.1900 | 5.2700 | 5.2700 | 21,830,700 |
| Nov 28, 2024 | 5.1800 | 5.4300 | 5.1600 | 5.2500 | 5.2500 | 36,450,800 |
| Nov 27, 2024 | 4.9100 | 5.2000 | 4.7300 | 5.1800 | 5.1800 | 35,385,962 |
| Nov 26, 2024 | 4.9300 | 5.1100 | 4.8800 | 4.9500 | 4.9500 | 24,092,639 |
| Nov 25, 2024 | 4.8500 | 4.9600 | 4.7300 | 4.9600 | 4.9600 | 28,059,900 |
| Nov 22, 2024 | 5.0200 | 5.1900 | 4.7700 | 4.8000 | 4.8000 | 36,809,800 |
| Nov 21, 2024 | 5.1800 | 5.2400 | 5.0000 | 5.0900 | 5.0900 | 31,985,800 |
| Nov 20, 2024 | 5.0500 | 5.4000 | 5.0500 | 5.2100 | 5.2100 | 48,808,600 |
| Nov 19, 2024 | 5.0000 | 5.0800 | 4.8300 | 5.0100 | 5.0100 | 57,959,906 |
| Nov 18, 2024 | 5.8500 | 5.8800 | 5.1100 | 5.1300 | 5.1300 | 98,375,317 |
| Nov 15, 2024 | 5.1400 | 5.6500 | 5.1400 | 5.6500 | 5.6500 | 54,249,567 |
| Nov 14, 2024 | 5.2500 | 5.3800 | 5.1200 | 5.1400 | 5.1400 | 21,716,100 |
| Nov 13, 2024 | 5.2000 | 5.3000 | 5.0600 | 5.2700 | 5.2700 | 25,966,700 |
| Nov 12, 2024 | 5.3000 | 5.5800 | 5.2200 | 5.2400 | 5.2400 | 43,555,950 |
| Nov 11, 2024 | 5.1200 | 5.3800 | 5.1200 | 5.3000 | 5.3000 | 36,968,050 |
| Nov 8, 2024 | 5.2800 | 5.4200 | 5.1500 | 5.1600 | 5.1600 | 35,183,801 |
| Nov 7, 2024 | 5.0700 | 5.3400 | 5.0000 | 5.2300 | 5.2300 | 65,733,301 |
| Nov 6, 2024 | 4.6800 | 5.1900 | 4.6800 | 5.0700 | 5.0700 | 75,654,300 |
| Nov 5, 2024 | 4.6000 | 4.7500 | 4.6000 | 4.7200 | 4.7200 | 33,760,701 |
| Nov 4, 2024 | 4.6800 | 4.7100 | 4.5400 | 4.6700 | 4.6700 | 25,536,900 |
| Nov 1, 2024 | 5.0600 | 5.1200 | 4.6800 | 4.6800 | 4.6800 | 36,583,772 |
| Oct 31, 2024 | 5.0000 | 5.1700 | 4.8500 | 5.0600 | 5.0600 | 34,507,600 |
| Oct 30, 2024 | 5.0400 | 5.1600 | 5.0000 | 5.0600 | 5.0600 | 23,490,538 |
| Oct 29, 2024 | 5.4400 | 5.5000 | 5.0800 | 5.0900 | 5.0900 | 41,937,201 |
| Oct 28, 2024 | 5.1800 | 5.4700 | 5.1800 | 5.4100 | 5.4100 | 37,033,200 |
| Oct 25, 2024 | 5.0400 | 5.2500 | 5.0400 | 5.1500 | 5.1500 | 26,718,094 |
| Oct 24, 2024 | 4.9400 | 5.0800 | 4.9300 | 5.0200 | 5.0200 | 17,239,494 |
| Oct 23, 2024 | 5.0500 | 5.1500 | 4.9600 | 5.0200 | 5.0200 | 32,444,900 |
| Oct 22, 2024 | 5.0600 | 5.2800 | 5.0100 | 5.1300 | 5.1300 | 53,334,131 |
| Oct 21, 2024 | 4.6500 | 5.1400 | 4.6100 | 5.0000 | 5.0000 | 62,018,700 |
| Oct 18, 2024 | 4.6300 | 4.7500 | 4.5300 | 4.6700 | 4.6700 | 40,317,102 |
| Oct 17, 2024 | 4.7600 | 4.8800 | 4.6500 | 4.6800 | 4.6800 | 21,907,200 |
| Oct 16, 2024 | 4.5500 | 4.8500 | 4.5000 | 4.7300 | 4.7300 | 29,908,300 |
| Oct 15, 2024 | 4.6500 | 4.7600 | 4.5800 | 4.6000 | 4.6000 | 23,219,739 |
| Oct 14, 2024 | 4.5000 | 4.6700 | 4.4800 | 4.6700 | 4.6700 | 22,909,720 |
| Oct 11, 2024 | 4.6400 | 4.7400 | 4.4500 | 4.5100 | 4.5100 | 28,307,830 |
| Oct 10, 2024 | 4.7700 | 4.8900 | 4.5800 | 4.6900 | 4.6900 | 30,227,600 |
| Oct 9, 2024 | 5.0000 | 5.1000 | 4.7300 | 4.7300 | 4.7300 | 61,977,841 |
| Oct 8, 2024 | 5.6300 | 5.6300 | 4.9100 | 5.2600 | 5.2600 | 101,547,210 |
| Sep 30, 2024 | 4.7500 | 5.1800 | 4.7100 | 5.1400 | 5.1400 | 110,150,057 |
| Sep 27, 2024 | 4.6000 | 5.1300 | 4.6000 | 4.7400 | 4.7400 | 102,572,351 |
| Sep 26, 2024 | 4.6800 | 4.8500 | 4.4500 | 4.6600 | 4.6600 | 116,325,079 |
| Sep 25, 2024 | 4.0300 | 4.4100 | 4.0300 | 4.4100 | 4.4100 | 48,794,867 |
| Sep 24, 2024 | 3.9100 | 4.1200 | 3.7800 | 4.0100 | 4.0100 | 50,701,303 |
| Sep 23, 2024 | 4.2600 | 4.2700 | 3.8800 | 3.9200 | 3.9200 | 54,070,419 |
| Sep 20, 2024 | 3.8800 | 3.9200 | 3.7900 | 3.8800 | 3.8800 | 12,451,202 |
| Sep 19, 2024 | 3.7600 | 3.9400 | 3.7200 | 3.8900 | 3.8900 | 18,264,200 |
| Sep 18, 2024 | 3.8000 | 3.8900 | 3.6800 | 3.7500 | 3.7500 | 24,182,177 |
| Sep 13, 2024 | 3.8100 | 4.1500 | 3.6800 | 3.9000 | 3.9000 | 34,006,900 |
| Sep 12, 2024 | 3.8400 | 3.8500 | 3.7500 | 3.7700 | 3.7700 | 12,709,900 |
| Sep 11, 2024 | 3.8700 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 16,328,800 |
| Sep 10, 2024 | 4.0100 | 4.0400 | 3.7500 | 3.8800 | 3.8800 | 21,301,400 |
| Sep 9, 2024 | 3.9500 | 4.0700 | 3.8800 | 4.0000 | 4.0000 | 16,281,400 |
| Sep 6, 2024 | 4.0700 | 4.0900 | 3.8800 | 4.0000 | 4.0000 | 22,414,800 |
| Sep 5, 2024 | 4.0500 | 4.1300 | 3.9700 | 4.0100 | 4.0100 | 26,582,900 |
| Sep 4, 2024 | 3.9600 | 4.1800 | 3.9600 | 4.1200 | 4.1200 | 27,508,300 |
| Sep 3, 2024 | 4.0000 | 4.0400 | 3.9100 | 4.0000 | 4.0000 | 28,070,486 |
| Sep 2, 2024 | 3.7700 | 4.0100 | 3.7500 | 3.9500 | 3.9500 | 33,189,500 |
| Aug 30, 2024 | 3.6100 | 3.8100 | 3.6100 | 3.7600 | 3.7600 | 21,985,300 |
| Aug 29, 2024 | 3.5400 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 21,128,400 |
| Aug 28, 2024 | 3.4800 | 3.6500 | 3.4500 | 3.5400 | 3.5400 | 18,873,000 |
| Aug 27, 2024 | 3.6500 | 3.6500 | 3.5100 | 3.5500 | 3.5500 | 20,463,675 |
| Aug 26, 2024 | 3.4500 | 3.5700 | 3.4100 | 3.5300 | 3.5300 | 14,035,400 |
| Aug 23, 2024 | 3.4300 | 3.5700 | 3.4300 | 3.4800 | 3.4800 | 19,128,600 |
| Aug 22, 2024 | 3.5600 | 3.5700 | 3.4400 | 3.4500 | 3.4500 | 22,203,100 |
| Aug 21, 2024 | 3.4100 | 3.6700 | 3.3900 | 3.5500 | 3.5500 | 38,766,000 |
| Aug 20, 2024 | 3.4600 | 3.4600 | 3.3700 | 3.4200 | 3.4200 | 14,111,300 |
| Aug 19, 2024 | 3.4100 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 13,832,037 |
| Aug 16, 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 13,260,500 |
| Aug 15, 2024 | 3.4100 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 16,365,506 |
| Aug 14, 2024 | 3.4100 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 15,879,400 |
| Aug 13, 2024 | 3.4100 | 3.4500 | 3.3500 | 3.4200 | 3.4200 | 20,347,694 |
| Aug 12, 2024 | 3.4500 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | 25,026,729 |
| Aug 9, 2024 | 3.6200 | 3.6600 | 3.4600 | 3.4800 | 3.4800 | 43,574,200 |
| Aug 8, 2024 | 3.5500 | 3.6900 | 3.5500 | 3.6600 | 3.6600 | 80,373,800 |
| Aug 7, 2024 | 4.1100 | 4.5000 | 3.8700 | 3.9400 | 3.9400 | 109,760,937 |
| Aug 6, 2024 | 3.7900 | 4.1100 | 3.6500 | 4.1100 | 4.1100 | 88,591,101 |
| Aug 5, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 21,368,837 |
| Aug 2, 2024 | 3.4400 | 3.5400 | 3.3900 | 3.4000 | 3.4000 | 15,438,486 |
| Aug 1, 2024 | 3.3600 | 3.5200 | 3.3600 | 3.4800 | 3.4800 | 19,668,900 |
| Jul 31, 2024 | 3.3200 | 3.4500 | 3.3200 | 3.3800 | 3.3800 | 15,419,018 |
| Jul 30, 2024 | 3.2200 | 3.3700 | 3.1900 | 3.3300 | 3.3300 | 16,201,186 |
| Jul 29, 2024 | 3.2100 | 3.2600 | 3.1700 | 3.2200 | 3.2200 | 10,601,300 |
| Jul 26, 2024 | 3.1600 | 3.2200 | 3.1600 | 3.2100 | 3.2100 | 15,198,700 |
| Jul 25, 2024 | 3.1500 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 22,517,446 |
| Jul 24, 2024 | 3.1400 | 3.4900 | 3.1000 | 3.3200 | 3.3200 | 37,960,400 |
| Jul 23, 2024 | 3.1800 | 3.2500 | 3.1600 | 3.1700 | 3.1700 | 9,630,100 |
| Jul 22, 2024 | 3.2100 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 8,233,986 |
| Jul 19, 2024 | 3.2300 | 3.3600 | 3.2100 | 3.2400 | 3.2400 | 12,213,286 |
| Jul 18, 2024 | 3.1700 | 3.2700 | 3.0800 | 3.2300 | 3.2300 | 10,972,886 |
| Jul 17, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1900 | 3.1900 | 5,930,400 |
| Jul 16, 2024 | 3.1700 | 3.2100 | 3.1400 | 3.1600 | 3.1600 | 5,639,300 |
| Jul 15, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1700 | 3.1700 | 4,995,600 |
| Jul 12, 2024 | 3.2000 | 3.3000 | 3.1800 | 3.2000 | 3.2000 | 7,613,300 |
| Jul 11, 2024 | 3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 8,067,301 |
| Jul 10, 2024 | 3.1900 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 8,824,600 |
| Jul 9, 2024 | 3.2000 | 3.2400 | 3.1000 | 3.2200 | 3.2200 | 7,749,300 |
| Jul 8, 2024 | 3.3300 | 3.3500 | 3.1700 | 3.1800 | 3.1800 | 7,406,500 |
| Jul 5, 2024 | 3.2700 | 3.3300 | 3.2200 | 3.3200 | 3.3200 | 6,644,600 |
| Jul 4, 2024 | 3.3900 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 6,959,200 |
| Jul 3, 2024 | 3.3600 | 3.4500 | 3.3400 | 3.4200 | 3.4200 | 6,998,600 |
| Jul 2, 2024 | 3.2600 | 3.4100 | 3.2600 | 3.3600 | 3.3600 | 10,456,820 |
| Jul 1, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.2700 | 3.2700 | 6,932,000 |
| Jun 28, 2024 | 3.3200 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 6,371,200 |
| Jun 27, 2024 | 3.3000 | 3.3600 | 3.2500 | 3.2800 | 3.2800 | 7,680,000 |
| Jun 26, 2024 | 3.1900 | 3.3500 | 3.1300 | 3.3300 | 3.3300 | 11,643,585 |
| Jun 25, 2024 | 3.1600 | 3.4500 | 3.1200 | 3.2600 | 3.2600 | 13,591,878 |
| Jun 24, 2024 | 3.3800 | 3.4000 | 3.1800 | 3.2000 | 3.2000 | 15,785,685 |
| Jun 21, 2024 | 3.5500 | 3.5700 | 3.4100 | 3.4500 | 3.4500 | 16,945,600 |
| Jun 20, 2024 | 3.4000 | 3.7400 | 3.3500 | 3.6400 | 3.6400 | 20,972,303 |
| Jun 19, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 3,584,600 |
| Jun 18, 2024 | 3.4300 | 3.4500 | 3.3700 | 3.4200 | 3.4200 | 5,708,000 |
| Jun 17, 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3800 | 3.3800 | 5,764,700 |
| Jun 14, 2024 | 3.4000 | 3.5000 | 3.3900 | 3.4300 | 3.4300 | 5,936,100 |
| Jun 13, 2024 | 3.5300 | 3.5500 | 3.4200 | 3.4300 | 3.4300 | 8,545,000 |
| Jun 12, 2024 | 3.4000 | 3.6200 | 3.3700 | 3.5600 | 3.5600 | 13,980,520 |
| Jun 11, 2024 | 3.3800 | 3.4200 | 3.2600 | 3.4000 | 3.4000 | 8,664,600 |
| Jun 7, 2024 | 3.3400 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 10,445,204 |
| Jun 6, 2024 | 3.4500 | 3.4700 | 3.2200 | 3.2600 | 3.2600 | 14,131,505 |
| Jun 5, 2024 | 3.5100 | 3.5200 | 3.4300 | 3.4500 | 3.4500 | 7,027,900 |
| Jun 4, 2024 | 3.6200 | 3.6200 | 3.4700 | 3.5100 | 3.5100 | 9,013,600 |
| Jun 3, 2024 | 3.7300 | 3.7300 | 3.6200 | 3.6600 | 3.6600 | 6,060,300 |
| May 31, 2024 | 3.6600 | 3.7600 | 3.6500 | 3.7300 | 3.7300 | 6,720,100 |
| May 30, 2024 | 3.7200 | 3.7500 | 3.6500 | 3.6600 | 3.6600 | 7,980,000 |
| May 29, 2024 | 3.7300 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 6,129,600 |
| May 28, 2024 | 3.8100 | 3.8200 | 3.7300 | 3.7400 | 3.7400 | 4,467,607 |
| May 27, 2024 | 3.8400 | 3.8800 | 3.7200 | 3.8000 | 3.8000 | 8,443,600 |
| May 24, 2024 | 3.8800 | 3.9400 | 3.8400 | 3.8400 | 3.8400 | 5,920,200 |
| May 23, 2024 | 3.9900 | 3.9900 | 3.8800 | 3.8900 | 3.8900 | 9,198,800 |
| May 22, 2024 | 3.9400 | 4.1000 | 3.9000 | 4.0300 | 4.0300 | 10,950,802 |
| May 21, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9200 | 3.9200 | 6,086,942 |
| May 20, 2024 | 3.9900 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 8,146,937 |
| May 17, 2024 | 4.0200 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 6,827,600 |
| May 16, 2024 | 4.0000 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 8,450,100 |
| May 15, 2024 | 4.0700 | 4.0800 | 3.9900 | 4.0000 | 4.0000 | 9,226,300 |
| May 14, 2024 | 3.8900 | 4.1200 | 3.8900 | 4.0900 | 4.0900 | 14,771,637 |
| May 13, 2024 | 3.8900 | 3.9300 | 3.7900 | 3.8900 | 3.8900 | 7,330,200 |
| May 10, 2024 | 3.9800 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 7,541,200 |
| May 9, 2024 | 3.8900 | 4.0300 | 3.8800 | 4.0000 | 4.0000 | 8,765,800 |
| May 8, 2024 | 3.9500 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 5,355,300 |
| May 7, 2024 | 3.9300 | 3.9800 | 3.8700 | 3.9700 | 3.9700 | 7,272,812 |
| May 6, 2024 | 3.9400 | 4.0300 | 3.9100 | 3.9400 | 3.9400 | 8,861,519 |
| Apr 30, 2024 | 3.9500 | 3.9700 | 3.8500 | 3.9100 | 3.9100 | 10,259,700 |