5.26
0.00
(0.00%)
At close: April 18 at 3:04:54 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 | 5.27 | 5.37 | 5.23 | 5.26 | 5.26 | 27,382,247 |
| Apr 17, 2025 | 5.33 | 5.38 | 5.26 | 5.26 | 5.26 | 28,936,961 |
| Apr 16, 2025 | 5.39 | 5.48 | 5.33 | 5.37 | 5.37 | 44,239,662 |
| Apr 15, 2025 | 5.16 | 5.38 | 5.14 | 5.38 | 5.38 | 51,737,957 |
| Apr 14, 2025 | 5.12 | 5.18 | 5.10 | 5.14 | 5.14 | 27,233,613 |
| Apr 11, 2025 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 16,531,460 |
| Apr 10, 2025 | 5.00 | 5.14 | 5.00 | 5.08 | 5.08 | 29,860,798 |
| Apr 9, 2025 | 4.97 | 5.02 | 4.80 | 5.00 | 5.00 | 36,493,698 |
| Apr 8, 2025 | 4.72 | 5.04 | 4.72 | 5.01 | 5.01 | 61,368,592 |
| Apr 7, 2025 | 5.01 | 5.08 | 4.71 | 4.71 | 4.71 | 56,040,120 |
| Apr 3, 2025 | 5.20 | 5.25 | 5.16 | 5.23 | 5.23 | 18,980,301 |
| Apr 2, 2025 | 5.21 | 5.33 | 5.19 | 5.25 | 5.25 | 28,068,100 |
| Apr 1, 2025 | 5.08 | 5.22 | 5.08 | 5.21 | 5.21 | 27,086,618 |
| Mar 31, 2025 | 5.16 | 5.19 | 5.08 | 5.09 | 5.09 | 26,522,342 |
| Mar 28, 2025 | 5.16 | 5.25 | 5.12 | 5.18 | 5.18 | 26,398,257 |
| Mar 27, 2025 | 5.15 | 5.21 | 5.10 | 5.17 | 5.17 | 19,866,112 |
| Mar 26, 2025 | 5.13 | 5.18 | 5.10 | 5.15 | 5.15 | 21,640,360 |
| Mar 25, 2025 | 5.20 | 5.26 | 5.13 | 5.15 | 5.15 | 31,694,706 |
| Mar 24, 2025 | 5.05 | 5.20 | 5.04 | 5.19 | 5.19 | 60,196,024 |
| Mar 21, 2025 | 4.97 | 5.14 | 4.95 | 5.02 | 5.02 | 38,188,107 |
| Mar 20, 2025 | 5.00 | 5.02 | 4.95 | 4.97 | 4.97 | 16,077,140 |
| Mar 19, 2025 | 5.04 | 5.05 | 4.99 | 5.01 | 5.01 | 13,548,000 |
| Mar 18, 2025 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | 18,775,079 |
| Mar 17, 2025 | 5.05 | 5.09 | 4.99 | 5.01 | 5.01 | 23,183,861 |
| Mar 14, 2025 | 4.90 | 5.07 | 4.89 | 5.04 | 5.04 | 47,725,157 |
| Mar 13, 2025 | 4.81 | 4.91 | 4.79 | 4.88 | 4.88 | 32,833,655 |
| Mar 12, 2025 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | 24,749,072 |
| Mar 11, 2025 | 4.83 | 4.85 | 4.78 | 4.85 | 4.85 | 20,224,342 |
| Mar 10, 2025 | 4.88 | 4.90 | 4.83 | 4.85 | 4.85 | 15,435,637 |
| Mar 7, 2025 | 4.90 | 4.91 | 4.84 | 4.86 | 4.86 | 16,507,929 |
| Mar 6, 2025 | 4.90 | 4.93 | 4.85 | 4.91 | 4.91 | 18,046,631 |
| Mar 5, 2025 | 4.96 | 4.97 | 4.87 | 4.89 | 4.89 | 18,954,607 |
| Mar 4, 2025 | 4.95 | 5.00 | 4.93 | 4.95 | 4.95 | 16,181,459 |
| Mar 3, 2025 | 4.93 | 5.02 | 4.93 | 4.97 | 4.97 | 19,957,515 |
| Feb 28, 2025 | 5.00 | 5.03 | 4.92 | 4.95 | 4.95 | 22,827,349 |
| Feb 27, 2025 | 4.97 | 5.06 | 4.96 | 5.03 | 5.03 | 31,825,569 |
| Feb 26, 2025 | 4.90 | 4.97 | 4.89 | 4.96 | 4.96 | 18,044,364 |
| Feb 25, 2025 | 4.94 | 4.95 | 4.88 | 4.90 | 4.90 | 18,698,526 |
| Feb 24, 2025 | 4.83 | 5.02 | 4.83 | 4.95 | 4.95 | 33,424,220 |
| Feb 21, 2025 | 4.83 | 4.87 | 4.79 | 4.85 | 4.85 | 20,123,080 |
| Feb 20, 2025 | 4.89 | 4.90 | 4.83 | 4.85 | 4.85 | 21,583,560 |
| Feb 19, 2025 | 4.90 | 4.92 | 4.83 | 4.90 | 4.90 | 19,668,272 |
| Feb 18, 2025 | 5.03 | 5.04 | 4.88 | 4.90 | 4.90 | 32,902,237 |
| Feb 17, 2025 | 5.00 | 5.11 | 4.94 | 5.03 | 5.03 | 33,509,172 |
| Feb 14, 2025 | 4.94 | 5.05 | 4.94 | 4.96 | 4.96 | 24,274,087 |
| Feb 13, 2025 | 5.03 | 5.04 | 4.95 | 4.95 | 4.95 | 17,795,800 |
| Feb 12, 2025 | 5.02 | 5.06 | 4.95 | 4.99 | 4.99 | 17,081,706 |
| Feb 11, 2025 | 4.98 | 5.03 | 4.92 | 5.01 | 5.01 | 22,018,744 |
| Feb 10, 2025 | 5.05 | 5.06 | 4.94 | 4.97 | 4.97 | 25,893,600 |
| Feb 7, 2025 | 4.99 | 5.07 | 4.96 | 5.03 | 5.03 | 22,400,943 |
| Feb 6, 2025 | 4.96 | 4.98 | 4.89 | 4.98 | 4.98 | 20,274,783 |
| Feb 5, 2025 | 5.06 | 5.08 | 4.93 | 4.96 | 4.96 | 20,669,021 |
| Jan 27, 2025 | 5.01 | 5.12 | 5.01 | 5.04 | 5.04 | 18,077,607 |
| Jan 24, 2025 | 5.04 | 5.09 | 5.01 | 5.02 | 5.02 | 20,937,880 |
| Jan 23, 2025 | 5.06 | 5.17 | 5.05 | 5.07 | 5.07 | 23,746,880 |
| Jan 22, 2025 | 5.13 | 5.13 | 4.98 | 5.01 | 5.01 | 15,720,166 |
| Jan 21, 2025 | 5.18 | 5.18 | 4.96 | 5.08 | 5.08 | 34,502,693 |
| Jan 20, 2025 | 4.95 | 5.20 | 4.95 | 5.08 | 5.08 | 43,262,491 |
| Jan 17, 2025 | 4.80 | 4.92 | 4.78 | 4.88 | 4.88 | 19,932,040 |
| Jan 16, 2025 | 4.80 | 4.84 | 4.77 | 4.83 | 4.83 | 27,072,772 |
| Jan 15, 2025 | 4.82 | 4.82 | 4.66 | 4.75 | 4.75 | 26,220,452 |
| Jan 14, 2025 | 4.67 | 4.83 | 4.63 | 4.81 | 4.81 | 30,451,505 |
| Jan 13, 2025 | 4.75 | 4.90 | 4.62 | 4.67 | 4.67 | 40,419,200 |
| Jan 10, 2025 | 5.15 | 5.15 | 4.78 | 4.79 | 4.79 | 55,265,042 |
| Jan 9, 2025 | 5.36 | 5.50 | 5.14 | 5.15 | 5.15 | 47,852,940 |
| Jan 8, 2025 | 5.35 | 5.37 | 5.19 | 5.23 | 5.23 | 28,234,500 |
| Jan 7, 2025 | 5.34 | 5.39 | 5.28 | 5.37 | 5.37 | 15,339,000 |
| Jan 6, 2025 | 5.45 | 5.49 | 5.30 | 5.33 | 5.33 | 24,328,740 |
| Jan 3, 2025 | 5.53 | 5.58 | 5.44 | 5.49 | 5.49 | 26,772,788 |
| Jan 2, 2025 | 5.64 | 5.73 | 5.45 | 5.51 | 5.51 | 24,214,989 |
| Dec 31, 2024 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | 22,626,328 |
| Dec 30, 2024 | 5.83 | 5.85 | 5.73 | 5.76 | 5.76 | 20,320,364 |
| Dec 27, 2024 | 5.83 | 5.88 | 5.77 | 5.84 | 5.84 | 17,530,062 |
| Dec 26, 2024 | 5.73 | 5.92 | 5.73 | 5.84 | 5.84 | 26,448,402 |
| Dec 25, 2024 | 5.78 | 5.86 | 5.72 | 5.77 | 5.77 | 24,830,507 |
| Dec 24, 2024 | 5.73 | 5.83 | 5.70 | 5.81 | 5.81 | 19,124,102 |
| Dec 23, 2024 | 5.82 | 5.83 | 5.69 | 5.74 | 5.74 | 32,349,720 |
| Dec 20, 2024 | 5.96 | 6.00 | 5.84 | 5.85 | 5.85 | 28,593,389 |
| Dec 19, 2024 | 5.93 | 5.99 | 5.78 | 5.95 | 5.95 | 41,747,470 |
| Dec 18, 2024 | 6.00 | 6.11 | 5.84 | 5.98 | 5.98 | 67,589,768 |
| Dec 17, 2024 | 6.02 | 6.25 | 5.98 | 6.12 | 6.12 | 88,186,675 |
| Dec 16, 2024 | 6.08 | 6.10 | 5.90 | 5.97 | 5.97 | 63,966,276 |
| Dec 13, 2024 | 5.90 | 6.13 | 5.81 | 5.85 | 5.85 | 57,115,578 |
| Dec 12, 2024 | 5.81 | 5.93 | 5.74 | 5.89 | 5.89 | 41,994,242 |
| Dec 11, 2024 | 5.50 | 5.97 | 5.49 | 5.79 | 5.79 | 77,549,399 |
| Dec 10, 2024 | 5.54 | 5.62 | 5.45 | 5.52 | 5.52 | 50,370,862 |
| Dec 9, 2024 | 5.50 | 5.52 | 5.33 | 5.39 | 5.39 | 24,839,748 |
| Dec 6, 2024 | 5.40 | 5.52 | 5.40 | 5.51 | 5.51 | 30,083,011 |
| Dec 5, 2024 | 5.41 | 5.41 | 5.30 | 5.39 | 5.39 | 28,052,588 |
| Dec 4, 2024 | 5.56 | 5.58 | 5.38 | 5.40 | 5.40 | 28,264,041 |
| Dec 3, 2024 | 5.58 | 5.64 | 5.52 | 5.57 | 5.57 | 31,421,252 |
| Dec 2, 2024 | 5.48 | 5.59 | 5.44 | 5.58 | 5.58 | 38,235,660 |
| Nov 29, 2024 | 5.40 | 5.52 | 5.38 | 5.49 | 5.49 | 34,097,918 |
| Nov 28, 2024 | 5.41 | 5.49 | 5.38 | 5.40 | 5.40 | 22,835,819 |
| Nov 27, 2024 | 5.37 | 5.41 | 5.29 | 5.41 | 5.41 | 30,383,146 |
| Nov 26, 2024 | 5.48 | 5.50 | 5.36 | 5.40 | 5.40 | 21,766,122 |
| Nov 25, 2024 | 5.50 | 5.53 | 5.31 | 5.46 | 5.46 | 47,248,925 |
| Nov 22, 2024 | 5.41 | 5.69 | 5.38 | 5.51 | 5.51 | 59,711,474 |
| Nov 21, 2024 | 5.45 | 5.48 | 5.36 | 5.38 | 5.38 | 25,594,593 |
| Nov 20, 2024 | 5.40 | 5.51 | 5.38 | 5.47 | 5.47 | 35,957,960 |
| Nov 19, 2024 | 5.35 | 5.44 | 5.30 | 5.43 | 5.43 | 35,432,268 |
| Nov 18, 2024 | 5.36 | 5.48 | 5.33 | 5.35 | 5.35 | 41,767,122 |
| Nov 15, 2024 | 5.66 | 5.66 | 5.38 | 5.38 | 5.38 | 52,360,304 |
| Nov 14, 2024 | 5.83 | 5.85 | 5.58 | 5.61 | 5.61 | 56,348,915 |
| Nov 13, 2024 | 5.70 | 5.92 | 5.69 | 5.87 | 5.87 | 79,229,989 |
| Nov 12, 2024 | 5.48 | 5.85 | 5.48 | 5.69 | 5.69 | 103,132,003 |
| Nov 11, 2024 | 5.43 | 5.55 | 5.28 | 5.42 | 5.42 | 62,085,638 |
| Nov 8, 2024 | 5.52 | 5.63 | 5.44 | 5.47 | 5.47 | 73,533,342 |
| Nov 7, 2024 | 5.36 | 5.46 | 5.30 | 5.44 | 5.44 | 65,419,507 |
| Nov 6, 2024 | 5.32 | 5.46 | 5.27 | 5.36 | 5.36 | 70,281,119 |
| Nov 5, 2024 | 5.27 | 5.35 | 5.21 | 5.34 | 5.34 | 71,763,895 |
| Nov 4, 2024 | 5.30 | 5.39 | 5.17 | 5.32 | 5.32 | 68,843,334 |
| Nov 1, 2024 | 5.11 | 5.49 | 5.10 | 5.29 | 5.29 | 115,116,932 |
| Oct 31, 2024 | 4.86 | 5.11 | 4.83 | 5.07 | 5.07 | 89,305,307 |
| Oct 30, 2024 | 4.76 | 4.87 | 4.75 | 4.86 | 4.86 | 37,747,779 |
| Oct 29, 2024 | 5.00 | 5.00 | 4.78 | 4.80 | 4.80 | 52,067,010 |
| Oct 28, 2024 | 4.93 | 4.97 | 4.81 | 4.96 | 4.96 | 65,586,963 |
| Oct 25, 2024 | 4.69 | 4.88 | 4.65 | 4.85 | 4.85 | 80,833,001 |
| Oct 24, 2024 | 4.60 | 4.63 | 4.54 | 4.58 | 4.58 | 19,687,411 |
| Oct 23, 2024 | 4.68 | 4.68 | 4.58 | 4.61 | 4.61 | 32,153,300 |
| Oct 22, 2024 | 4.52 | 4.68 | 4.51 | 4.67 | 4.67 | 36,859,054 |
| Oct 21, 2024 | 4.62 | 4.62 | 4.51 | 4.52 | 4.52 | 33,775,704 |
| Oct 18, 2024 | 4.48 | 4.66 | 4.44 | 4.60 | 4.60 | 36,856,714 |
| Oct 17, 2024 | 4.58 | 4.60 | 4.49 | 4.49 | 4.49 | 21,628,667 |
| Oct 16, 2024 | 4.51 | 4.61 | 4.50 | 4.55 | 4.55 | 22,175,782 |
| Oct 15, 2024 | 4.65 | 4.67 | 4.53 | 4.54 | 4.54 | 27,307,625 |
| Oct 14, 2024 | 4.68 | 4.72 | 4.58 | 4.69 | 4.69 | 26,898,858 |
| Oct 11, 2024 | 4.75 | 4.79 | 4.59 | 4.64 | 4.64 | 31,845,869 |
| Oct 10, 2024 | 4.79 | 4.89 | 4.71 | 4.73 | 4.73 | 35,423,748 |
| Oct 9, 2024 | 5.08 | 5.08 | 4.70 | 4.72 | 4.72 | 58,468,267 |
| Oct 8, 2024 | 5.46 | 5.47 | 4.90 | 5.12 | 5.12 | 79,620,432 |
| Sep 30, 2024 | 4.77 | 5.04 | 4.76 | 4.97 | 4.97 | 62,663,355 |
| Sep 27, 2024 | 4.60 | 4.73 | 4.59 | 4.65 | 4.65 | 35,749,323 |
| Sep 26, 2024 | 4.42 | 4.54 | 4.40 | 4.54 | 4.54 | 23,049,964 |
| Sep 25, 2024 | 4.42 | 4.51 | 4.39 | 4.41 | 4.41 | 23,479,690 |
| Sep 24, 2024 | 4.17 | 4.38 | 4.17 | 4.38 | 4.38 | 26,621,949 |
| Sep 23, 2024 | 4.22 | 4.24 | 4.15 | 4.16 | 4.16 | 13,123,360 |
| Sep 20, 2024 | 4.27 | 4.27 | 4.19 | 4.24 | 4.24 | 13,833,200 |
| Sep 19, 2024 | 4.20 | 4.32 | 4.18 | 4.25 | 4.25 | 15,156,640 |
| Sep 18, 2024 | 4.21 | 4.22 | 4.14 | 4.18 | 4.18 | 9,386,600 |
| Sep 13, 2024 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | 7,803,040 |
| Sep 12, 2024 | 4.24 | 4.29 | 4.23 | 4.25 | 4.25 | 9,235,328 |
| Sep 11, 2024 | 4.23 | 4.27 | 4.19 | 4.24 | 4.24 | 12,453,413 |
| Sep 10, 2024 | 4.27 | 4.30 | 4.19 | 4.25 | 4.25 | 14,560,428 |
| Sep 9, 2024 | 4.31 | 4.36 | 4.27 | 4.29 | 4.29 | 11,689,500 |
| Sep 6, 2024 | 4.35 | 4.38 | 4.32 | 4.33 | 4.33 | 11,622,500 |
| Sep 5, 2024 | 4.43 | 4.45 | 4.36 | 4.37 | 4.37 | 15,896,120 |
| Sep 4, 2024 | 4.37 | 4.50 | 4.29 | 4.43 | 4.43 | 34,707,999 |
| Sep 3, 2024 | 4.30 | 4.39 | 4.29 | 4.33 | 4.33 | 26,945,012 |
| Sep 2, 2024 | 4.30 | 4.34 | 4.26 | 4.30 | 4.30 | 25,376,637 |
| Aug 30, 2024 | 4.36 | 4.40 | 4.32 | 4.32 | 4.32 | 19,670,200 |
| Aug 29, 2024 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | 12,078,129 |
| Aug 28, 2024 | 4.33 | 4.44 | 4.33 | 4.37 | 4.37 | 14,701,680 |
| Aug 27, 2024 | 4.32 | 4.36 | 4.29 | 4.35 | 4.35 | 12,648,900 |
| Aug 26, 2024 | 4.31 | 4.35 | 4.26 | 4.33 | 4.33 | 15,484,600 |
| Aug 23, 2024 | 4.31 | 4.36 | 4.28 | 4.33 | 4.33 | 11,279,822 |
| Aug 22, 2024 | 4.34 | 4.38 | 4.31 | 4.32 | 4.32 | 15,678,547 |
| Aug 21, 2024 | 4.44 | 4.48 | 4.30 | 4.33 | 4.33 | 25,366,790 |
| Aug 20, 2024 | 4.51 | 4.51 | 4.40 | 4.44 | 4.44 | 21,785,920 |
| Aug 19, 2024 | 4.43 | 4.51 | 4.42 | 4.51 | 4.51 | 15,689,593 |
| Aug 16, 2024 | 4.46 | 4.49 | 4.44 | 4.44 | 4.44 | 10,544,224 |
| Aug 15, 2024 | 4.41 | 4.49 | 4.37 | 4.47 | 4.47 | 23,938,701 |
| Aug 14, 2024 | 4.39 | 4.43 | 4.37 | 4.41 | 4.41 | 13,467,224 |
| Aug 13, 2024 | 4.35 | 4.40 | 4.34 | 4.39 | 4.39 | 14,402,860 |
| Aug 12, 2024 | 4.31 | 4.38 | 4.30 | 4.35 | 4.35 | 12,005,316 |
| Aug 9, 2024 | 4.34 | 4.37 | 4.31 | 4.33 | 4.33 | 12,711,504 |
| Aug 8, 2024 | 4.23 | 4.34 | 4.22 | 4.31 | 4.31 | 17,213,638 |
| Aug 7, 2024 | 4.26 | 4.27 | 4.21 | 4.25 | 4.25 | 11,303,700 |
| Aug 6, 2024 | 4.23 | 4.28 | 4.22 | 4.27 | 4.27 | 14,246,659 |
| Aug 5, 2024 | 4.24 | 4.30 | 4.19 | 4.23 | 4.23 | 16,814,900 |
| Aug 2, 2024 | 4.24 | 4.29 | 4.24 | 4.27 | 4.27 | 10,631,289 |
| Aug 1, 2024 | 4.26 | 4.31 | 4.24 | 4.26 | 4.26 | 13,729,428 |
| Jul 31, 2024 | 4.08 | 4.28 | 4.08 | 4.28 | 4.28 | 25,382,392 |
| Jul 30, 2024 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | 10,913,974 |
| Jul 29, 2024 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | 9,902,587 |
| Jul 26, 2024 | 4.06 | 4.10 | 4.03 | 4.09 | 4.09 | 9,484,750 |
| Jul 25, 2024 | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | 11,887,380 |
| Jul 24, 2024 | 4.08 | 4.11 | 4.01 | 4.04 | 4.04 | 14,072,600 |
| Jul 23, 2024 | 4.14 | 4.18 | 4.08 | 4.10 | 4.10 | 13,500,767 |
| Jul 22, 2024 | 4.13 | 4.14 | 4.09 | 4.13 | 4.13 | 11,343,654 |
| Jul 19, 2024 | 0.12 Dividend | |||||
| Jul 19, 2024 | 4.14 | 4.14 | 4.08 | 4.12 | 4.12 | 15,227,600 |
| Jul 18, 2024 | 4.19 | 4.24 | 4.16 | 4.24 | 4.12 | 17,863,879 |
| Jul 17, 2024 | 4.21 | 4.21 | 4.16 | 4.19 | 4.07 | 11,476,829 |
| Jul 16, 2024 | 4.17 | 4.19 | 4.13 | 4.17 | 4.05 | 12,926,384 |
| Jul 15, 2024 | 4.16 | 4.18 | 4.13 | 4.16 | 4.04 | 9,803,896 |
| Jul 12, 2024 | 4.15 | 4.19 | 4.13 | 4.16 | 4.04 | 10,808,660 |
| Jul 11, 2024 | 4.09 | 4.15 | 4.07 | 4.14 | 4.02 | 15,609,696 |
| Jul 10, 2024 | 4.05 | 4.09 | 4.02 | 4.04 | 3.93 | 8,661,700 |
| Jul 9, 2024 | 4.00 | 4.06 | 3.95 | 4.04 | 3.93 | 14,996,362 |
| Jul 8, 2024 | 4.10 | 4.13 | 3.96 | 4.00 | 3.89 | 18,150,972 |
| Jul 5, 2024 | 4.06 | 4.14 | 4.04 | 4.12 | 4.00 | 13,829,724 |
| Jul 4, 2024 | 4.17 | 4.17 | 4.06 | 4.09 | 3.97 | 13,378,200 |
| Jul 3, 2024 | 4.16 | 4.20 | 4.14 | 4.15 | 4.03 | 11,450,800 |
| Jul 2, 2024 | 4.16 | 4.18 | 4.14 | 4.16 | 4.04 | 11,181,020 |
| Jul 1, 2024 | 4.16 | 4.19 | 4.09 | 4.16 | 4.04 | 15,244,431 |
| Jun 28, 2024 | 4.15 | 4.22 | 4.11 | 4.16 | 4.04 | 18,255,891 |
| Jun 27, 2024 | 4.16 | 4.21 | 4.13 | 4.17 | 4.05 | 14,625,300 |
| Jun 26, 2024 | 4.09 | 4.18 | 4.08 | 4.18 | 4.06 | 12,215,400 |
| Jun 25, 2024 | 4.07 | 4.14 | 4.05 | 4.11 | 3.99 | 12,881,688 |
| Jun 24, 2024 | 4.13 | 4.14 | 4.02 | 4.07 | 3.95 | 17,052,833 |
| Jun 21, 2024 | 4.15 | 4.21 | 4.11 | 4.14 | 4.02 | 9,898,302 |
| Jun 20, 2024 | 4.21 | 4.24 | 4.13 | 4.15 | 4.03 | 15,637,840 |
| Jun 19, 2024 | 4.37 | 4.37 | 4.21 | 4.21 | 4.09 | 21,840,400 |
| Jun 18, 2024 | 4.35 | 4.37 | 4.29 | 4.37 | 4.25 | 16,767,074 |
| Jun 17, 2024 | 4.32 | 4.39 | 4.29 | 4.34 | 4.22 | 19,665,360 |
| Jun 14, 2024 | 4.35 | 4.36 | 4.27 | 4.35 | 4.23 | 19,954,824 |
| Jun 13, 2024 | 4.43 | 4.44 | 4.34 | 4.38 | 4.26 | 19,999,872 |
| Jun 12, 2024 | 4.45 | 4.56 | 4.43 | 4.44 | 4.31 | 27,532,820 |
| Jun 11, 2024 | 4.57 | 4.63 | 4.34 | 4.50 | 4.37 | 49,773,774 |
| Jun 7, 2024 | 4.44 | 4.51 | 4.40 | 4.43 | 4.30 | 14,780,033 |
| Jun 6, 2024 | 4.47 | 4.49 | 4.42 | 4.45 | 4.32 | 18,225,295 |
| Jun 5, 2024 | 4.47 | 4.51 | 4.45 | 4.47 | 4.34 | 16,712,062 |
| Jun 4, 2024 | 4.40 | 4.49 | 4.38 | 4.49 | 4.36 | 17,004,280 |
| Jun 3, 2024 | 4.52 | 4.52 | 4.38 | 4.42 | 4.29 | 22,082,240 |
| May 31, 2024 | 4.48 | 4.55 | 4.47 | 4.50 | 4.37 | 14,244,330 |
| May 30, 2024 | 4.49 | 4.55 | 4.45 | 4.46 | 4.33 | 14,262,880 |
| May 29, 2024 | 4.52 | 4.56 | 4.48 | 4.50 | 4.37 | 14,873,654 |
| May 28, 2024 | 4.56 | 4.59 | 4.50 | 4.52 | 4.39 | 14,071,500 |
| May 27, 2024 | 4.55 | 4.59 | 4.53 | 4.58 | 4.45 | 15,137,410 |
| May 24, 2024 | 4.58 | 4.61 | 4.53 | 4.54 | 4.41 | 13,233,762 |
| May 23, 2024 | 4.65 | 4.65 | 4.53 | 4.55 | 4.42 | 19,818,407 |
| May 22, 2024 | 4.67 | 4.74 | 4.65 | 4.67 | 4.54 | 14,147,120 |
| May 21, 2024 | 4.69 | 4.69 | 4.65 | 4.68 | 4.55 | 19,973,695 |
| May 20, 2024 | 4.67 | 4.72 | 4.66 | 4.70 | 4.57 | 17,942,516 |
| May 17, 2024 | 4.70 | 4.70 | 4.63 | 4.69 | 4.56 | 14,063,956 |
| May 16, 2024 | 4.69 | 4.74 | 4.67 | 4.68 | 4.55 | 16,333,682 |
| May 15, 2024 | 4.71 | 4.77 | 4.69 | 4.70 | 4.57 | 14,525,580 |
| May 14, 2024 | 4.70 | 4.76 | 4.69 | 4.70 | 4.57 | 16,216,580 |
| May 13, 2024 | 4.72 | 4.72 | 4.65 | 4.70 | 4.57 | 18,350,320 |
| May 10, 2024 | 4.77 | 4.78 | 4.71 | 4.73 | 4.60 | 14,215,202 |
| May 9, 2024 | 4.68 | 4.77 | 4.68 | 4.76 | 4.63 | 21,786,294 |
| May 8, 2024 | 4.85 | 4.85 | 4.68 | 4.68 | 4.55 | 20,020,740 |
| May 7, 2024 | 4.78 | 4.80 | 4.70 | 4.76 | 4.63 | 28,972,741 |
| May 6, 2024 | 4.70 | 4.83 | 4.68 | 4.80 | 4.66 | 44,735,249 |
| Apr 30, 2024 | 4.55 | 4.70 | 4.53 | 4.67 | 4.54 | 42,616,159 |
| Apr 29, 2024 | 4.37 | 4.51 | 4.37 | 4.51 | 4.38 | 22,575,789 |
| Apr 26, 2024 | 4.31 | 4.42 | 4.30 | 4.41 | 4.29 | 21,037,488 |
| Apr 25, 2024 | 4.25 | 4.34 | 4.23 | 4.33 | 4.21 | 16,439,316 |
| Apr 24, 2024 | 4.34 | 4.39 | 4.16 | 4.25 | 4.13 | 28,522,105 |
| Apr 23, 2024 | 4.39 | 4.41 | 4.33 | 4.36 | 4.24 | 14,378,360 |
| Apr 22, 2024 | 4.47 | 4.47 | 4.38 | 4.39 | 4.27 | 15,254,661 |
| Apr 19, 2024 | 4.43 | 4.51 | 4.42 | 4.46 | 4.33 | 18,774,268 |
| Apr 18, 2024 | 4.42 | 4.48 | 4.41 | 4.44 | 4.31 | 14,539,150 |