Shenzhen - Delayed Quote CNY
CSG ENERGY (003035.SZ)
4.9600
+0.4500
+(9.98%)
At close: May 30 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 29,567,760 |
| May 29, 2025 | 4.5100 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 11,232,656 |
| May 28, 2025 | 4.5000 | 4.5100 | 4.4500 | 4.4800 | 4.4800 | 9,420,900 |
| May 27, 2025 | 4.5100 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 10,656,148 |
| May 26, 2025 | 4.3900 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 18,439,299 |
| May 23, 2025 | 4.4100 | 4.4200 | 4.3600 | 4.3700 | 4.3700 | 14,393,783 |
| May 22, 2025 | 4.4900 | 4.5000 | 4.4300 | 4.4600 | 4.4600 | 11,245,300 |
| May 21, 2025 | 4.5000 | 4.5300 | 4.4900 | 4.5000 | 4.5000 | 7,639,500 |
| May 20, 2025 | 4.5000 | 4.5200 | 4.4800 | 4.5000 | 4.5000 | 7,936,500 |
| May 19, 2025 | 4.4300 | 4.5000 | 4.4100 | 4.5000 | 4.5000 | 13,487,846 |
| May 16, 2025 | 4.4600 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 6,932,300 |
| May 15, 2025 | 4.4500 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 11,076,121 |
| May 14, 2025 | 4.4600 | 4.4700 | 4.4100 | 4.4500 | 4.4500 | 11,316,090 |
| May 13, 2025 | 4.5000 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 11,697,200 |
| May 12, 2025 | 4.4600 | 4.4800 | 4.4000 | 4.4700 | 4.4700 | 16,845,181 |
| May 9, 2025 | 4.4200 | 4.4800 | 4.4000 | 4.4500 | 4.4500 | 19,187,600 |
| May 8, 2025 | 4.4100 | 4.4300 | 4.3800 | 4.4100 | 4.4100 | 13,636,902 |
| May 7, 2025 | 4.3500 | 4.4500 | 4.3200 | 4.4300 | 4.4300 | 29,592,400 |
| May 6, 2025 | 4.3000 | 4.3300 | 4.2800 | 4.3300 | 4.3300 | 13,385,800 |
| Apr 30, 2025 | 4.3200 | 4.3500 | 4.2800 | 4.3000 | 4.3000 | 10,849,100 |
| Apr 29, 2025 | 4.3100 | 4.3800 | 4.2800 | 4.3000 | 4.3000 | 15,542,165 |
| Apr 28, 2025 | 4.3100 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 13,429,600 |
| Apr 25, 2025 | 4.2200 | 4.3100 | 4.2000 | 4.3000 | 4.3000 | 17,265,100 |
| Apr 24, 2025 | 4.2100 | 4.2500 | 4.1800 | 4.2100 | 4.2100 | 10,030,700 |
| Apr 23, 2025 | 4.2300 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 8,597,700 |
| Apr 22, 2025 | 4.2300 | 4.2400 | 4.2100 | 4.2200 | 4.2200 | 5,841,600 |
| Apr 21, 2025 | 4.2300 | 4.2500 | 4.2100 | 4.2200 | 4.2200 | 6,622,894 |
| Apr 18, 2025 | 4.2500 | 4.2500 | 4.2000 | 4.2300 | 4.2300 | 5,600,850 |
| Apr 17, 2025 | 4.2200 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 6,520,000 |
| Apr 16, 2025 | 4.2600 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 10,873,736 |
| Apr 15, 2025 | 4.3000 | 4.3000 | 4.2300 | 4.2600 | 4.2600 | 7,992,536 |
| Apr 14, 2025 | 4.2800 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 11,813,798 |
| Apr 11, 2025 | 4.2500 | 4.3200 | 4.2000 | 4.2800 | 4.2800 | 16,935,300 |
| Apr 10, 2025 | 4.2800 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 19,864,790 |
| Apr 9, 2025 | 4.1000 | 4.2800 | 4.0000 | 4.2400 | 4.2400 | 24,974,302 |
| Apr 8, 2025 | 3.9700 | 4.1200 | 3.9600 | 4.1100 | 4.1100 | 24,152,341 |
| Apr 7, 2025 | 4.2300 | 4.2400 | 3.8700 | 3.9300 | 3.9300 | 33,250,828 |
| Apr 3, 2025 | 4.2400 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 10,803,505 |
| Apr 2, 2025 | 4.3200 | 4.3200 | 4.2500 | 4.2600 | 4.2600 | 9,866,073 |
| Apr 1, 2025 | 4.2000 | 4.3400 | 4.1800 | 4.3100 | 4.3100 | 23,155,066 |
| Mar 31, 2025 | 4.2200 | 4.2700 | 4.1600 | 4.2000 | 4.2000 | 13,831,944 |
| Mar 28, 2025 | 4.2300 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 10,945,123 |
| Mar 27, 2025 | 4.3300 | 4.3500 | 4.2400 | 4.2400 | 4.2400 | 17,685,900 |
| Mar 26, 2025 | 4.3500 | 4.3600 | 4.3100 | 4.3500 | 4.3500 | 9,885,900 |
| Mar 25, 2025 | 4.3200 | 4.3700 | 4.2800 | 4.3600 | 4.3600 | 13,087,244 |
| Mar 24, 2025 | 4.3400 | 4.3900 | 4.2700 | 4.3300 | 4.3300 | 13,821,256 |
| Mar 21, 2025 | 4.3700 | 4.4000 | 4.3300 | 4.3400 | 4.3400 | 12,775,548 |
| Mar 20, 2025 | 4.3700 | 4.4100 | 4.3500 | 4.3700 | 4.3700 | 11,924,228 |
| Mar 19, 2025 | 4.3800 | 4.4000 | 4.3400 | 4.3700 | 4.3700 | 9,683,143 |
| Mar 18, 2025 | 4.4100 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 11,075,087 |
| Mar 17, 2025 | 4.3200 | 4.4400 | 4.3100 | 4.3900 | 4.3900 | 21,841,196 |
| Mar 14, 2025 | 4.3100 | 4.3200 | 4.2700 | 4.3100 | 4.3100 | 14,300,194 |
| Mar 13, 2025 | 4.3100 | 4.3300 | 4.2700 | 4.3000 | 4.3000 | 9,979,900 |
| Mar 12, 2025 | 4.2700 | 4.3200 | 4.2500 | 4.3100 | 4.3100 | 13,280,400 |
| Mar 11, 2025 | 4.2300 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 10,824,566 |
| Mar 10, 2025 | 4.2600 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 10,149,622 |
| Mar 7, 2025 | 4.2600 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 9,329,536 |
| Mar 6, 2025 | 4.2400 | 4.2700 | 4.2200 | 4.2600 | 4.2600 | 10,406,878 |
| Mar 5, 2025 | 4.2900 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 9,324,400 |
| Mar 4, 2025 | 4.2400 | 4.3100 | 4.2300 | 4.2900 | 4.2900 | 9,892,001 |
| Mar 3, 2025 | 4.2600 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 9,498,500 |
| Feb 28, 2025 | 4.3300 | 4.3600 | 4.2400 | 4.2600 | 4.2600 | 14,992,200 |
| Feb 27, 2025 | 4.3800 | 4.3900 | 4.3100 | 4.3400 | 4.3400 | 12,804,525 |
| Feb 26, 2025 | 4.3600 | 4.3900 | 4.3500 | 4.3800 | 4.3800 | 10,117,107 |
| Feb 25, 2025 | 4.4000 | 4.4100 | 4.3400 | 4.3600 | 4.3600 | 11,938,300 |
| Feb 24, 2025 | 4.3800 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 19,971,542 |
| Feb 21, 2025 | 4.3800 | 4.4100 | 4.3500 | 4.3700 | 4.3700 | 16,753,700 |
| Feb 20, 2025 | 4.4300 | 4.4300 | 4.3300 | 4.3900 | 4.3900 | 17,086,600 |
| Feb 19, 2025 | 4.4500 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 17,823,400 |
| Feb 18, 2025 | 4.4300 | 4.5300 | 4.3600 | 4.4500 | 4.4500 | 35,181,212 |
| Feb 17, 2025 | 4.2600 | 4.4900 | 4.2100 | 4.4200 | 4.4200 | 42,593,277 |
| Feb 14, 2025 | 4.2400 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 9,547,500 |
| Feb 13, 2025 | 4.2900 | 4.3000 | 4.2400 | 4.2500 | 4.2500 | 11,886,794 |
| Feb 12, 2025 | 4.2700 | 4.2900 | 4.2400 | 4.2900 | 4.2900 | 11,046,100 |
| Feb 11, 2025 | 4.2900 | 4.3100 | 4.2300 | 4.2600 | 4.2600 | 12,632,200 |
| Feb 10, 2025 | 4.2500 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 15,815,301 |
| Feb 7, 2025 | 4.2100 | 4.2600 | 4.1700 | 4.2300 | 4.2300 | 14,897,400 |
| Feb 6, 2025 | 4.1800 | 4.2000 | 4.1300 | 4.1900 | 4.1900 | 12,924,700 |
| Feb 5, 2025 | 4.1500 | 4.1900 | 4.1300 | 4.1700 | 4.1700 | 10,379,003 |
| Jan 27, 2025 | 4.1000 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 12,183,394 |
| Jan 24, 2025 | 0.006 Dividend | |||||
| Jan 24, 2025 | 4.1200 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 11,569,833 |
| Jan 23, 2025 | 4.1700 | 4.2100 | 4.1200 | 4.1300 | 4.1240 | 10,817,559 |
| Jan 22, 2025 | 4.1100 | 4.1600 | 4.1000 | 4.1300 | 4.1240 | 7,475,259 |
| Jan 21, 2025 | 4.1500 | 4.1700 | 4.0900 | 4.1300 | 4.1240 | 6,642,100 |
| Jan 20, 2025 | 4.1800 | 4.2000 | 4.1300 | 4.1500 | 4.1440 | 9,056,326 |
| Jan 17, 2025 | 4.1500 | 4.1900 | 4.1400 | 4.1700 | 4.1639 | 8,046,600 |
| Jan 16, 2025 | 4.1800 | 4.1900 | 4.1500 | 4.1600 | 4.1540 | 9,770,726 |
| Jan 15, 2025 | 4.1800 | 4.1800 | 4.1300 | 4.1600 | 4.1540 | 9,251,035 |
| Jan 14, 2025 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1739 | 13,921,900 |
| Jan 13, 2025 | 4.0700 | 4.1300 | 4.0400 | 4.1200 | 4.1140 | 9,641,800 |
| Jan 10, 2025 | 4.1200 | 4.1500 | 4.0800 | 4.0900 | 4.0841 | 8,322,100 |
| Jan 9, 2025 | 4.1600 | 4.1900 | 4.1100 | 4.1200 | 4.1140 | 10,315,114 |
| Jan 8, 2025 | 4.1100 | 4.1800 | 4.0500 | 4.1700 | 4.1639 | 15,122,373 |
| Jan 7, 2025 | 4.1500 | 4.1700 | 4.0800 | 4.1200 | 4.1140 | 9,678,795 |
| Jan 6, 2025 | 4.1000 | 4.1700 | 4.0600 | 4.1600 | 4.1540 | 12,726,808 |
| Jan 3, 2025 | 4.1100 | 4.1700 | 4.0700 | 4.1000 | 4.0940 | 14,619,049 |
| Jan 2, 2025 | 4.2000 | 4.2000 | 4.0600 | 4.0900 | 4.0841 | 15,551,298 |
| Dec 31, 2024 | 4.2700 | 4.3000 | 4.1600 | 4.1800 | 4.1739 | 16,002,701 |
| Dec 30, 2024 | 4.3000 | 4.3200 | 4.2500 | 4.2600 | 4.2538 | 13,227,386 |
| Dec 27, 2024 | 4.3100 | 4.3500 | 4.2900 | 4.3100 | 4.3037 | 12,673,200 |
| Dec 26, 2024 | 4.3500 | 4.3700 | 4.3000 | 4.3100 | 4.3037 | 9,475,635 |
| Dec 25, 2024 | 4.4100 | 4.4100 | 4.3100 | 4.3500 | 4.3437 | 10,753,700 |
| Dec 24, 2024 | 4.3500 | 4.4300 | 4.3300 | 4.4000 | 4.3936 | 13,240,211 |
| Dec 23, 2024 | 4.4500 | 4.4700 | 4.3400 | 4.3500 | 4.3437 | 16,781,420 |
| Dec 20, 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4500 | 4.4435 | 18,962,500 |
| Dec 19, 2024 | 4.5000 | 4.5400 | 4.4500 | 4.5400 | 4.5334 | 17,403,127 |
| Dec 18, 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5100 | 4.5034 | 12,961,956 |
| Dec 17, 2024 | 4.5700 | 4.5900 | 4.4500 | 4.4800 | 4.4735 | 18,730,000 |
| Dec 16, 2024 | 4.5400 | 4.5900 | 4.5200 | 4.5400 | 4.5334 | 13,490,571 |
| Dec 13, 2024 | 4.6400 | 4.6600 | 4.5400 | 4.5500 | 4.5434 | 19,816,900 |
| Dec 12, 2024 | 4.6600 | 4.6800 | 4.6100 | 4.6600 | 4.6532 | 11,433,300 |
| Dec 11, 2024 | 4.5900 | 4.6600 | 4.5700 | 4.6600 | 4.6532 | 19,087,600 |
| Dec 10, 2024 | 4.6500 | 4.6900 | 4.5800 | 4.5900 | 4.5833 | 18,169,941 |
| Dec 9, 2024 | 4.5900 | 4.6200 | 4.5500 | 4.5800 | 4.5733 | 14,813,913 |
| Dec 6, 2024 | 4.5200 | 4.6100 | 4.5000 | 4.5900 | 4.5833 | 16,403,212 |
| Dec 5, 2024 | 4.5300 | 4.5400 | 4.5000 | 4.5200 | 4.5134 | 11,378,912 |
| Dec 4, 2024 | 4.6300 | 4.6300 | 4.5100 | 4.5300 | 4.5234 | 14,926,841 |
| Dec 3, 2024 | 4.6400 | 4.6400 | 4.5700 | 4.6300 | 4.6233 | 11,938,420 |
| Dec 2, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 4.6133 | 17,611,325 |
| Nov 29, 2024 | 4.5300 | 4.5900 | 4.5000 | 4.5600 | 4.5534 | 15,378,330 |
| Nov 28, 2024 | 4.5400 | 4.5800 | 4.5200 | 4.5500 | 4.5434 | 14,588,454 |
| Nov 27, 2024 | 4.4800 | 4.5500 | 4.4000 | 4.5500 | 4.5434 | 17,004,761 |
| Nov 26, 2024 | 4.5100 | 4.5400 | 4.4500 | 4.4700 | 4.4635 | 12,446,139 |
| Nov 25, 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5400 | 4.5334 | 19,973,339 |
| Nov 22, 2024 | 4.6500 | 4.6800 | 4.4800 | 4.4900 | 4.4835 | 17,784,778 |
| Nov 21, 2024 | 4.6900 | 4.7300 | 4.6200 | 4.6600 | 4.6532 | 11,317,000 |
| Nov 20, 2024 | 4.6600 | 4.7000 | 4.6300 | 4.6900 | 4.6832 | 13,872,368 |
| Nov 19, 2024 | 4.6400 | 4.6700 | 4.5600 | 4.6700 | 4.6632 | 13,120,663 |
| Nov 18, 2024 | 4.6400 | 4.7300 | 4.6100 | 4.6300 | 4.6233 | 17,367,015 |
| Nov 15, 2024 | 4.7200 | 4.7500 | 4.6200 | 4.6200 | 4.6133 | 15,137,600 |
| Nov 14, 2024 | 4.8600 | 4.8800 | 4.7100 | 4.7200 | 4.7131 | 15,364,045 |
| Nov 13, 2024 | 4.8400 | 4.8700 | 4.7800 | 4.8500 | 4.8430 | 16,879,900 |
| Nov 12, 2024 | 4.8900 | 4.9700 | 4.8100 | 4.8500 | 4.8430 | 26,746,543 |
| Nov 11, 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8900 | 4.8829 | 22,517,183 |
| Nov 8, 2024 | 4.9000 | 4.9500 | 4.8500 | 4.8700 | 4.8629 | 30,448,297 |
| Nov 7, 2024 | 4.7000 | 4.8600 | 4.7000 | 4.8500 | 4.8430 | 33,519,538 |
| Nov 6, 2024 | 4.7100 | 4.8200 | 4.6700 | 4.7500 | 4.7431 | 32,552,258 |
| Nov 5, 2024 | 4.6400 | 4.7100 | 4.6200 | 4.7000 | 4.6932 | 21,835,616 |
| Nov 4, 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6400 | 4.6333 | 12,446,400 |
| Nov 1, 2024 | 4.7100 | 4.7100 | 4.5900 | 4.6300 | 4.6233 | 22,589,707 |
| Oct 31, 2024 | 4.6100 | 4.7000 | 4.6100 | 4.7000 | 4.6932 | 24,693,255 |
| Oct 30, 2024 | 4.5900 | 4.6500 | 4.5700 | 4.6000 | 4.5933 | 18,141,650 |
| Oct 29, 2024 | 4.7200 | 4.7500 | 4.5900 | 4.6100 | 4.6033 | 22,759,188 |
| Oct 28, 2024 | 4.7200 | 4.7300 | 4.6500 | 4.7100 | 4.7032 | 26,149,758 |
| Oct 25, 2024 | 4.6500 | 4.7400 | 4.6400 | 4.7300 | 4.7231 | 17,173,900 |
| Oct 24, 2024 | 4.6900 | 4.7200 | 4.6000 | 4.6300 | 4.6233 | 12,206,300 |
| Oct 23, 2024 | 4.6000 | 4.7400 | 4.5900 | 4.6800 | 4.6732 | 20,734,988 |
| Oct 22, 2024 | 4.5300 | 4.6100 | 4.5100 | 4.6100 | 4.6033 | 19,674,614 |
| Oct 21, 2024 | 4.5600 | 4.5900 | 4.5000 | 4.5300 | 4.5234 | 18,609,655 |
| Oct 18, 2024 | 4.4600 | 4.6300 | 4.4100 | 4.5400 | 4.5334 | 22,765,835 |
| Oct 17, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.4600 | 4.4535 | 15,605,300 |
| Oct 16, 2024 | 4.5000 | 4.6000 | 4.4600 | 4.5500 | 4.5434 | 13,925,060 |
| Oct 15, 2024 | 4.6200 | 4.6500 | 4.5100 | 4.5200 | 4.5134 | 17,325,811 |
| Oct 14, 2024 | 4.5800 | 4.6500 | 4.4900 | 4.6200 | 4.6133 | 20,166,316 |
| Oct 11, 2024 | 4.7800 | 4.7900 | 4.5000 | 4.5500 | 4.5434 | 18,585,800 |
| Oct 10, 2024 | 4.7600 | 4.8900 | 4.7000 | 4.7700 | 4.7631 | 25,650,246 |
| Oct 9, 2024 | 5.0500 | 5.0500 | 4.7400 | 4.7500 | 4.7431 | 42,359,920 |
| Oct 8, 2024 | 5.3100 | 5.3400 | 4.8500 | 5.1200 | 5.1126 | 71,358,805 |
| Sep 30, 2024 | 4.5500 | 4.8500 | 4.5500 | 4.8500 | 4.8430 | 53,441,670 |
| Sep 27, 2024 | 4.2800 | 4.4900 | 4.2500 | 4.4100 | 4.4036 | 30,822,900 |
| Sep 26, 2024 | 4.1300 | 4.2400 | 4.1200 | 4.2400 | 4.2338 | 17,866,245 |
| Sep 25, 2024 | 4.1300 | 4.2200 | 4.1200 | 4.1300 | 4.1240 | 17,157,400 |
| Sep 24, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0900 | 4.0841 | 15,647,468 |
| Sep 23, 2024 | 4.0400 | 4.0400 | 3.9800 | 3.9900 | 3.9842 | 6,002,600 |
| Sep 20, 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 4.0042 | 4,991,300 |
| Sep 19, 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0500 | 4.0441 | 8,643,200 |
| Sep 18, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9600 | 3.9542 | 6,839,570 |
| Sep 13, 2024 | 4.0100 | 4.0300 | 3.9700 | 3.9800 | 3.9742 | 5,344,200 |
| Sep 12, 2024 | 3.9800 | 4.0600 | 3.9700 | 4.0000 | 3.9942 | 7,484,800 |
| Sep 11, 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9800 | 3.9742 | 3,709,644 |
| Sep 10, 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9900 | 3.9842 | 6,187,044 |
| Sep 9, 2024 | 4.0000 | 4.0200 | 3.9700 | 3.9800 | 3.9742 | 4,232,000 |
| Sep 6, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0200 | 4.0142 | 4,331,800 |
| Sep 5, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0500 | 4.0441 | 5,753,500 |
| Sep 4, 2024 | 4.0200 | 4.0700 | 4.0100 | 4.0400 | 4.0341 | 6,344,700 |
| Sep 3, 2024 | 4.0500 | 4.0900 | 4.0100 | 4.0400 | 4.0341 | 6,166,700 |
| Sep 2, 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0500 | 4.0441 | 10,733,400 |
| Aug 30, 2024 | 3.9900 | 4.0800 | 3.9800 | 4.0400 | 4.0341 | 9,773,400 |
| Aug 29, 2024 | 3.9500 | 4.0000 | 3.9300 | 3.9900 | 3.9842 | 6,249,600 |
| Aug 28, 2024 | 3.9200 | 3.9800 | 3.9200 | 3.9600 | 3.9542 | 7,136,575 |
| Aug 27, 2024 | 3.9500 | 3.9600 | 3.9000 | 3.9200 | 3.9143 | 4,731,000 |
| Aug 26, 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9600 | 3.9542 | 6,528,000 |
| Aug 23, 2024 | 3.9600 | 3.9800 | 3.9000 | 3.9300 | 3.9243 | 7,581,800 |
| Aug 22, 2024 | 3.9800 | 4.0100 | 3.9500 | 3.9700 | 3.9642 | 6,124,911 |
| Aug 21, 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9700 | 3.9642 | 5,672,900 |
| Aug 20, 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0100 | 4.0042 | 7,997,000 |
| Aug 19, 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0800 | 4.0741 | 7,692,000 |
| Aug 16, 2024 | 4.1400 | 4.1500 | 4.0500 | 4.0700 | 4.0641 | 17,106,800 |
| Aug 15, 2024 | 4.1500 | 4.2000 | 4.1300 | 4.1500 | 4.1440 | 14,696,600 |
| Aug 14, 2024 | 4.2000 | 4.2100 | 4.1600 | 4.1600 | 4.1540 | 6,305,000 |
| Aug 13, 2024 | 4.1700 | 4.2300 | 4.1400 | 4.2000 | 4.1939 | 10,614,313 |
| Aug 12, 2024 | 4.2200 | 4.2600 | 4.1700 | 4.1800 | 4.1739 | 7,604,411 |
| Aug 9, 2024 | 4.2400 | 4.2500 | 4.1700 | 4.1800 | 4.1739 | 7,310,400 |
| Aug 8, 2024 | 4.2100 | 4.2600 | 4.1700 | 4.2300 | 4.2239 | 9,433,319 |
| Aug 7, 2024 | 4.2200 | 4.2500 | 4.1800 | 4.2000 | 4.1939 | 9,429,245 |
| Aug 6, 2024 | 4.1900 | 4.2300 | 4.1700 | 4.2200 | 4.2139 | 9,887,100 |
| Aug 5, 2024 | 4.2300 | 4.2800 | 4.1600 | 4.1600 | 4.1540 | 10,400,300 |
| Aug 2, 2024 | 4.2100 | 4.2600 | 4.2000 | 4.2200 | 4.2139 | 7,164,328 |
| Aug 1, 2024 | 4.2800 | 4.3100 | 4.2200 | 4.2400 | 4.2338 | 9,698,528 |
| Jul 31, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2700 | 4.2638 | 11,681,700 |
| Jul 30, 2024 | 4.1700 | 4.2100 | 4.1300 | 4.2000 | 4.1939 | 6,312,480 |
| Jul 29, 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2000 | 4.1939 | 7,703,683 |
| Jul 26, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2400 | 4.2338 | 9,578,428 |
| Jul 25, 2024 | 4.1300 | 4.2000 | 4.1100 | 4.1700 | 4.1639 | 10,036,138 |
| Jul 24, 2024 | 4.1200 | 4.1900 | 4.0900 | 4.1400 | 4.1340 | 9,199,811 |
| Jul 23, 2024 | 4.1600 | 4.1800 | 4.1200 | 4.1200 | 4.1140 | 6,827,623 |
| Jul 22, 2024 | 4.1600 | 4.2000 | 4.1400 | 4.1700 | 4.1639 | 6,311,015 |
| Jul 19, 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1700 | 4.1639 | 8,387,049 |
| Jul 18, 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1600 | 4.1540 | 8,105,533 |
| Jul 17, 2024 | 4.1800 | 4.2100 | 4.1300 | 4.1700 | 4.1639 | 8,999,900 |
| Jul 16, 2024 | 4.2400 | 4.2400 | 4.1700 | 4.2000 | 4.1939 | 7,178,900 |
| Jul 15, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2139 | 6,486,328 |
| Jul 12, 2024 | 4.3500 | 4.3700 | 4.2700 | 4.2900 | 4.2838 | 8,874,384 |
| Jul 11, 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3400 | 4.3337 | 9,432,700 |
| Jul 10, 2024 | 4.3000 | 4.3200 | 4.2300 | 4.2400 | 4.2338 | 6,681,876 |
| Jul 9, 2024 | 4.2500 | 4.3100 | 4.1700 | 4.2900 | 4.2838 | 10,100,300 |
| Jul 8, 2024 | 4.3000 | 4.3500 | 4.2400 | 4.2600 | 4.2538 | 7,292,200 |
| Jul 5, 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3200 | 4.3137 | 8,106,826 |
| Jul 4, 2024 | 4.4800 | 4.4900 | 4.3400 | 4.3600 | 4.3537 | 7,864,300 |
| Jul 3, 2024 | 4.5100 | 4.5100 | 4.4500 | 4.4500 | 4.4435 | 7,146,500 |
| Jul 2, 2024 | 4.4300 | 4.5300 | 4.4200 | 4.5000 | 4.4935 | 9,511,223 |
| Jul 1, 2024 | 4.4100 | 4.4500 | 4.4000 | 4.4500 | 4.4435 | 8,119,018 |
| Jun 28, 2024 | 4.3100 | 4.4500 | 4.3000 | 4.4000 | 4.3936 | 11,864,823 |
| Jun 27, 2024 | 0.0091 Dividend | |||||
| Jun 27, 2024 | 4.4300 | 4.4500 | 4.3100 | 4.3300 | 4.3237 | 11,925,491 |
| Jun 26, 2024 | 4.3700 | 4.4600 | 4.3400 | 4.4500 | 4.4344 | 9,332,217 |
| Jun 25, 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3700 | 4.3547 | 9,174,940 |
| Jun 24, 2024 | 4.5300 | 4.5300 | 4.3700 | 4.4100 | 4.3946 | 11,693,400 |
| Jun 21, 2024 | 4.5600 | 4.6000 | 4.5200 | 4.5300 | 4.5142 | 8,567,500 |
| Jun 20, 2024 | 4.6500 | 4.6700 | 4.5600 | 4.5600 | 4.5441 | 11,976,500 |
| Jun 19, 2024 | 4.7400 | 4.7500 | 4.6500 | 4.6500 | 4.6337 | 10,634,413 |
| Jun 18, 2024 | 4.7000 | 4.7500 | 4.6700 | 4.7300 | 4.7135 | 9,965,584 |
| Jun 17, 2024 | 4.7200 | 4.7600 | 4.6500 | 4.7000 | 4.6836 | 13,512,439 |
| Jun 14, 2024 | 4.7200 | 4.7400 | 4.6500 | 4.6900 | 4.6736 | 24,769,881 |
| Jun 13, 2024 | 4.7600 | 4.7800 | 4.7100 | 4.7200 | 4.7035 | 10,842,366 |
| Jun 12, 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.7434 | 8,549,748 |
| Jun 11, 2024 | 4.7500 | 4.7600 | 4.6800 | 4.7400 | 4.7234 | 8,781,060 |
| Jun 7, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.7600 | 4.7434 | 13,099,400 |
| Jun 6, 2024 | 4.8100 | 4.8400 | 4.7500 | 4.7600 | 4.7434 | 20,129,500 |
| Jun 5, 2024 | 4.8700 | 4.9100 | 4.8100 | 4.8100 | 4.7932 | 13,705,717 |
| Jun 4, 2024 | 4.8400 | 4.9000 | 4.8000 | 4.8900 | 4.8729 | 18,390,600 |
| Jun 3, 2024 | 4.9100 | 4.9300 | 4.8200 | 4.8500 | 4.8331 | 24,892,843 |
| May 31, 2024 | 4.9200 | 5.0300 | 4.9100 | 4.9400 | 4.9227 | 19,870,476 |
| May 30, 2024 | 5.1600 | 5.1900 | 4.9300 | 4.9600 | 4.9427 | 43,038,152 |