Shenzhen - Delayed Quote CNY
Tong Petrotech Corp. (300164.SZ)
3.8300
+0.0100
+(0.26%)
At close: April 30 at 3:04:58 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 | 3.8100 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 21,621,400 |
| Apr 29, 2025 | 3.7600 | 3.8500 | 3.7400 | 3.8200 | 3.8200 | 24,542,500 |
| Apr 28, 2025 | 3.9000 | 3.9000 | 3.7400 | 3.7900 | 3.7900 | 41,573,400 |
| Apr 25, 2025 | 3.9100 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 22,210,600 |
| Apr 24, 2025 | 3.9300 | 3.9600 | 3.8900 | 3.9100 | 3.9100 | 29,119,900 |
| Apr 23, 2025 | 3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 35,920,680 |
| Apr 22, 2025 | 4.0500 | 4.0500 | 3.9300 | 3.9600 | 3.9600 | 57,194,500 |
| Apr 21, 2025 | 3.8400 | 4.1800 | 3.8100 | 4.1000 | 4.1000 | 80,167,900 |
| Apr 18, 2025 | 3.9200 | 4.0000 | 3.8200 | 3.8700 | 3.8700 | 40,451,703 |
| Apr 17, 2025 | 3.7900 | 3.8600 | 3.7600 | 3.8300 | 3.8300 | 21,802,500 |
| Apr 16, 2025 | 3.8500 | 3.8600 | 3.7200 | 3.7900 | 3.7900 | 27,275,800 |
| Apr 15, 2025 | 3.9200 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 21,372,100 |
| Apr 14, 2025 | 3.8700 | 3.9300 | 3.8500 | 3.9000 | 3.9000 | 33,153,900 |
| Apr 11, 2025 | 3.8000 | 3.8900 | 3.7800 | 3.8500 | 3.8500 | 34,491,600 |
| Apr 10, 2025 | 3.8200 | 3.9300 | 3.8100 | 3.8800 | 3.8800 | 41,891,300 |
| Apr 9, 2025 | 3.5500 | 3.7900 | 3.3300 | 3.7500 | 3.7500 | 56,980,900 |
| Apr 8, 2025 | 3.6500 | 3.7500 | 3.5900 | 3.6700 | 3.6700 | 53,177,856 |
| Apr 7, 2025 | 4.0200 | 4.0400 | 3.4800 | 3.5500 | 3.5500 | 73,867,156 |
| Apr 3, 2025 | 4.2900 | 4.3700 | 4.2700 | 4.3400 | 4.3400 | 53,904,000 |
| Apr 2, 2025 | 4.5100 | 4.5700 | 4.3600 | 4.3800 | 4.3800 | 81,326,856 |
| Apr 1, 2025 | 4.4500 | 4.9700 | 4.4500 | 4.5800 | 4.5800 | 125,646,900 |
| Mar 31, 2025 | 4.3200 | 4.3600 | 4.2000 | 4.2700 | 4.2700 | 28,521,500 |
| Mar 28, 2025 | 4.3300 | 4.3800 | 4.2800 | 4.3000 | 4.3000 | 29,642,502 |
| Mar 27, 2025 | 4.4500 | 4.5200 | 4.3500 | 4.3700 | 4.3700 | 32,529,300 |
| Mar 26, 2025 | 4.4900 | 4.5600 | 4.4300 | 4.4500 | 4.4500 | 45,197,300 |
| Mar 25, 2025 | 4.4200 | 4.5600 | 4.3500 | 4.5100 | 4.5100 | 57,607,900 |
| Mar 24, 2025 | 4.5400 | 4.5500 | 4.3000 | 4.4100 | 4.4100 | 60,363,100 |
| Mar 21, 2025 | 4.4500 | 4.6900 | 4.4500 | 4.5100 | 4.5100 | 85,312,581 |
| Mar 20, 2025 | 4.3200 | 4.5000 | 4.3200 | 4.4500 | 4.4500 | 54,462,534 |
| Mar 19, 2025 | 4.3200 | 4.3700 | 4.2800 | 4.3400 | 4.3400 | 30,800,800 |
| Mar 18, 2025 | 4.2800 | 4.3500 | 4.2100 | 4.3300 | 4.3300 | 41,143,137 |
| Mar 17, 2025 | 4.2100 | 4.3600 | 4.2100 | 4.2700 | 4.2700 | 53,027,857 |
| Mar 14, 2025 | 4.1400 | 4.2000 | 4.1200 | 4.1900 | 4.1900 | 32,410,580 |
| Mar 13, 2025 | 4.1000 | 4.1500 | 4.0600 | 4.1500 | 4.1500 | 31,832,441 |
| Mar 12, 2025 | 4.0800 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 19,147,946 |
| Mar 11, 2025 | 4.0200 | 4.0800 | 3.9900 | 4.0800 | 4.0800 | 19,920,400 |
| Mar 10, 2025 | 4.0700 | 4.1300 | 4.0600 | 4.0900 | 4.0900 | 15,636,500 |
| Mar 7, 2025 | 4.0900 | 4.1200 | 4.0500 | 4.0700 | 4.0700 | 17,876,100 |
| Mar 6, 2025 | 4.0500 | 4.1100 | 4.0200 | 4.1100 | 4.1100 | 22,405,772 |
| Mar 5, 2025 | 4.0900 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 25,511,577 |
| Mar 4, 2025 | 4.1000 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 28,262,265 |
| Mar 3, 2025 | 4.2200 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 59,354,132 |
| Feb 28, 2025 | 4.2100 | 4.4300 | 4.2000 | 4.2800 | 4.2800 | 76,428,300 |
| Feb 27, 2025 | 4.2600 | 4.2700 | 4.1500 | 4.2100 | 4.2100 | 21,928,200 |
| Feb 26, 2025 | 4.2100 | 4.2700 | 4.2100 | 4.2600 | 4.2600 | 16,313,107 |
| Feb 25, 2025 | 4.2500 | 4.2800 | 4.2200 | 4.2300 | 4.2300 | 14,824,200 |
| Feb 24, 2025 | 4.2100 | 4.2900 | 4.1900 | 4.2800 | 4.2800 | 19,810,809 |
| Feb 21, 2025 | 4.2700 | 4.2800 | 4.1900 | 4.2400 | 4.2400 | 17,035,028 |
| Feb 20, 2025 | 4.2100 | 4.2800 | 4.1900 | 4.2700 | 4.2700 | 17,726,980 |
| Feb 19, 2025 | 4.1700 | 4.2200 | 4.1500 | 4.2200 | 4.2200 | 14,329,300 |
| Feb 18, 2025 | 4.2900 | 4.3000 | 4.1500 | 4.1800 | 4.1800 | 23,190,000 |
| Feb 17, 2025 | 4.2300 | 4.3100 | 4.2300 | 4.3000 | 4.3000 | 22,031,502 |
| Feb 14, 2025 | 4.2700 | 4.3200 | 4.2200 | 4.2500 | 4.2500 | 19,409,200 |
| Feb 13, 2025 | 4.3400 | 4.3600 | 4.2800 | 4.2800 | 4.2800 | 24,169,680 |
| Feb 12, 2025 | 4.3700 | 4.3800 | 4.3100 | 4.3700 | 4.3700 | 24,833,000 |
| Feb 11, 2025 | 4.3800 | 4.4200 | 4.3400 | 4.3900 | 4.3900 | 25,054,048 |
| Feb 10, 2025 | 4.3400 | 4.3800 | 4.3300 | 4.3700 | 4.3700 | 25,267,158 |
| Feb 7, 2025 | 4.3100 | 4.3800 | 4.2900 | 4.3600 | 4.3600 | 34,506,248 |
| Feb 6, 2025 | 4.2600 | 4.3200 | 4.2200 | 4.3200 | 4.3200 | 26,930,995 |
| Feb 5, 2025 | 4.2600 | 4.3200 | 4.2000 | 4.2900 | 4.2900 | 20,683,462 |
| Jan 27, 2025 | 4.3000 | 4.3700 | 4.2400 | 4.2500 | 4.2500 | 22,411,297 |
| Jan 24, 2025 | 4.2500 | 4.3100 | 4.2200 | 4.3000 | 4.3000 | 23,682,900 |
| Jan 23, 2025 | 4.2900 | 4.3900 | 4.2700 | 4.2900 | 4.2900 | 31,641,500 |
| Jan 22, 2025 | 4.4100 | 4.4400 | 4.2200 | 4.2400 | 4.2400 | 35,617,162 |
| Jan 21, 2025 | 4.6700 | 4.7200 | 4.3600 | 4.3900 | 4.3900 | 57,485,957 |
| Jan 20, 2025 | 4.4800 | 4.6900 | 4.4800 | 4.6300 | 4.6300 | 69,626,997 |
| Jan 17, 2025 | 4.3900 | 4.5100 | 4.3200 | 4.5000 | 4.5000 | 51,521,777 |
| Jan 16, 2025 | 4.5200 | 4.5300 | 4.4000 | 4.4400 | 4.4400 | 73,329,500 |
| Jan 15, 2025 | 4.3000 | 4.3200 | 4.2200 | 4.2500 | 4.2500 | 32,834,500 |
| Jan 14, 2025 | 4.1400 | 4.3500 | 4.1100 | 4.3400 | 4.3400 | 53,872,660 |
| Jan 13, 2025 | 4.3000 | 4.4000 | 4.1800 | 4.2100 | 4.2100 | 53,286,780 |
| Jan 10, 2025 | 4.1900 | 4.2400 | 4.0200 | 4.0300 | 4.0300 | 26,715,748 |
| Jan 9, 2025 | 4.2300 | 4.2600 | 4.1500 | 4.1700 | 4.1700 | 29,063,448 |
| Jan 8, 2025 | 4.1600 | 4.3600 | 4.1100 | 4.2800 | 4.2800 | 47,580,100 |
| Jan 7, 2025 | 4.0600 | 4.1900 | 4.0300 | 4.1800 | 4.1800 | 31,946,600 |
| Jan 6, 2025 | 4.2900 | 4.2900 | 4.0000 | 4.0700 | 4.0700 | 48,213,803 |
| Jan 3, 2025 | 4.3000 | 4.4400 | 4.1800 | 4.3100 | 4.3100 | 53,882,635 |
| Jan 2, 2025 | 4.2400 | 4.4000 | 4.1900 | 4.2400 | 4.2400 | 36,978,001 |
| Dec 31, 2024 | 4.4000 | 4.4300 | 4.2100 | 4.2600 | 4.2600 | 36,374,501 |
| Dec 30, 2024 | 4.3100 | 4.3500 | 4.2200 | 4.2600 | 4.2600 | 19,224,680 |
| Dec 27, 2024 | 4.2400 | 4.3600 | 4.2200 | 4.3400 | 4.3400 | 28,333,203 |
| Dec 26, 2024 | 4.2500 | 4.2900 | 4.1900 | 4.2600 | 4.2600 | 25,563,401 |
| Dec 25, 2024 | 4.2100 | 4.4600 | 4.1600 | 4.3000 | 4.3000 | 49,231,222 |
| Dec 24, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2200 | 4.2200 | 21,546,200 |
| Dec 23, 2024 | 4.4100 | 4.4100 | 4.1500 | 4.1500 | 4.1500 | 32,666,200 |
| Dec 20, 2024 | 4.3700 | 4.4300 | 4.3700 | 4.4000 | 4.4000 | 22,132,900 |
| Dec 19, 2024 | 4.3600 | 4.4100 | 4.3000 | 4.3700 | 4.3700 | 26,056,300 |
| Dec 18, 2024 | 4.4500 | 4.4800 | 4.3400 | 4.4000 | 4.4000 | 30,549,900 |
| Dec 17, 2024 | 4.7300 | 4.7500 | 4.4300 | 4.4400 | 4.4400 | 39,422,700 |
| Dec 16, 2024 | 4.8000 | 4.8500 | 4.7200 | 4.7600 | 4.7600 | 23,501,431 |
| Dec 13, 2024 | 4.8800 | 4.9100 | 4.7800 | 4.7900 | 4.7900 | 31,270,230 |
| Dec 12, 2024 | 4.9100 | 4.9500 | 4.8200 | 4.9100 | 4.9100 | 31,698,200 |
| Dec 11, 2024 | 4.8100 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 33,983,800 |
| Dec 10, 2024 | 5.0100 | 5.0400 | 4.8200 | 4.8300 | 4.8300 | 54,458,500 |
| Dec 9, 2024 | 4.8500 | 4.9800 | 4.8200 | 4.9100 | 4.9100 | 56,747,200 |
| Dec 6, 2024 | 4.7500 | 4.8700 | 4.6900 | 4.8600 | 4.8600 | 52,934,719 |
| Dec 5, 2024 | 4.7100 | 4.7800 | 4.6800 | 4.7600 | 4.7600 | 38,191,630 |
| Dec 4, 2024 | 4.7400 | 4.9100 | 4.7100 | 4.7900 | 4.7900 | 68,652,600 |
| Dec 3, 2024 | 4.7200 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 29,308,700 |
| Dec 2, 2024 | 4.6000 | 4.7300 | 4.6000 | 4.7300 | 4.7300 | 29,629,900 |
| Nov 29, 2024 | 4.5900 | 4.6500 | 4.5000 | 4.6200 | 4.6200 | 27,820,505 |
| Nov 28, 2024 | 4.5900 | 4.6600 | 4.5500 | 4.5900 | 4.5900 | 28,553,424 |
| Nov 27, 2024 | 4.6000 | 4.6100 | 4.4100 | 4.5900 | 4.5900 | 31,533,575 |
| Nov 26, 2024 | 4.7100 | 4.7500 | 4.6100 | 4.6300 | 4.6300 | 32,489,400 |
| Nov 25, 2024 | 4.6000 | 4.7200 | 4.5300 | 4.7100 | 4.7100 | 39,116,246 |
| Nov 22, 2024 | 4.7300 | 4.9000 | 4.5500 | 4.5700 | 4.5700 | 58,076,345 |
| Nov 21, 2024 | 4.7100 | 4.7900 | 4.6500 | 4.7200 | 4.7200 | 30,974,000 |
| Nov 20, 2024 | 4.5200 | 4.8300 | 4.5100 | 4.7500 | 4.7500 | 44,727,945 |
| Nov 19, 2024 | 4.4900 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 33,720,100 |
| Nov 18, 2024 | 4.6700 | 4.7500 | 4.4100 | 4.4600 | 4.4600 | 49,767,200 |
| Nov 15, 2024 | 4.6500 | 4.9100 | 4.6400 | 4.6600 | 4.6600 | 56,962,222 |
| Nov 14, 2024 | 4.7400 | 4.8500 | 4.6600 | 4.6700 | 4.6700 | 42,606,665 |
| Nov 13, 2024 | 4.7700 | 4.8200 | 4.6300 | 4.7400 | 4.7400 | 39,409,900 |
| Nov 12, 2024 | 4.8500 | 4.8900 | 4.7200 | 4.7900 | 4.7900 | 50,969,600 |
| Nov 11, 2024 | 4.8400 | 4.9100 | 4.7000 | 4.8600 | 4.8600 | 67,347,193 |
| Nov 8, 2024 | 4.9200 | 5.1800 | 4.8800 | 4.8900 | 4.8900 | 86,697,580 |
| Nov 7, 2024 | 4.9800 | 5.1200 | 4.8300 | 4.9700 | 4.9700 | 119,140,549 |
| Nov 6, 2024 | 4.6600 | 5.0700 | 4.5600 | 4.9600 | 4.9600 | 137,855,597 |
| Nov 5, 2024 | 4.5100 | 4.6300 | 4.5100 | 4.6200 | 4.6200 | 64,172,047 |
| Nov 4, 2024 | 4.4200 | 4.5200 | 4.3100 | 4.5000 | 4.5000 | 52,062,600 |
| Nov 1, 2024 | 4.4100 | 4.6500 | 4.3900 | 4.4400 | 4.4400 | 76,636,721 |
| Oct 31, 2024 | 4.3300 | 4.4400 | 4.3200 | 4.4000 | 4.4000 | 33,776,100 |
| Oct 30, 2024 | 4.3500 | 4.3900 | 4.2700 | 4.3300 | 4.3300 | 34,606,845 |
| Oct 29, 2024 | 4.5600 | 4.5800 | 4.3600 | 4.3700 | 4.3700 | 55,356,145 |
| Oct 28, 2024 | 4.4200 | 4.6100 | 4.3800 | 4.6000 | 4.6000 | 61,077,432 |
| Oct 25, 2024 | 4.4000 | 4.5600 | 4.4000 | 4.4900 | 4.4900 | 45,030,900 |
| Oct 24, 2024 | 4.4000 | 4.4800 | 4.3700 | 4.4400 | 4.4400 | 38,507,354 |
| Oct 23, 2024 | 4.5200 | 4.6600 | 4.4300 | 4.4800 | 4.4800 | 62,449,303 |
| Oct 22, 2024 | 4.4300 | 4.5200 | 4.4000 | 4.5100 | 4.5100 | 51,283,587 |
| Oct 21, 2024 | 4.3100 | 4.4800 | 4.2700 | 4.4600 | 4.4600 | 66,725,574 |
| Oct 18, 2024 | 4.2200 | 4.4000 | 4.1600 | 4.3700 | 4.3700 | 55,083,484 |
| Oct 17, 2024 | 4.3700 | 4.4200 | 4.2000 | 4.2200 | 4.2200 | 53,921,957 |
| Oct 16, 2024 | 4.3500 | 4.4200 | 4.3000 | 4.3700 | 4.3700 | 44,449,091 |
| Oct 15, 2024 | 4.4000 | 4.5000 | 4.3300 | 4.4500 | 4.4500 | 67,270,395 |
| Oct 14, 2024 | 4.4000 | 4.6800 | 4.3200 | 4.6100 | 4.6100 | 76,504,944 |
| Oct 11, 2024 | 4.6900 | 5.0300 | 4.4600 | 4.5300 | 4.5300 | 99,144,238 |
| Oct 10, 2024 | 4.4800 | 5.0900 | 4.3500 | 4.7800 | 4.7800 | 108,015,988 |
| Oct 9, 2024 | 4.7700 | 4.8100 | 4.3800 | 4.3900 | 4.3900 | 103,056,998 |
| Oct 8, 2024 | 5.1300 | 5.1400 | 4.6300 | 5.1400 | 5.1400 | 158,517,173 |
| Sep 30, 2024 | 3.9100 | 4.4100 | 3.8900 | 4.2800 | 4.2800 | 87,211,389 |
| Sep 27, 2024 | 3.6500 | 3.8400 | 3.6300 | 3.8000 | 3.8000 | 41,346,402 |
| Sep 26, 2024 | 3.5300 | 3.6300 | 3.5100 | 3.6200 | 3.6200 | 25,569,600 |
| Sep 25, 2024 | 3.5400 | 3.6200 | 3.5400 | 3.5500 | 3.5500 | 27,231,597 |
| Sep 24, 2024 | 3.4100 | 3.5200 | 3.4100 | 3.5200 | 3.5200 | 24,413,700 |
| Sep 23, 2024 | 3.3900 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 9,631,602 |
| Sep 20, 2024 | 3.4300 | 3.4600 | 3.3800 | 3.4100 | 3.4100 | 12,693,100 |
| Sep 19, 2024 | 3.3600 | 3.4500 | 3.3500 | 3.4300 | 3.4300 | 18,756,300 |
| Sep 18, 2024 | 3.4100 | 3.4400 | 3.3100 | 3.3600 | 3.3600 | 16,234,182 |
| Sep 13, 2024 | 3.4600 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 25,257,986 |
| Sep 12, 2024 | 3.3700 | 3.5000 | 3.3600 | 3.4200 | 3.4200 | 19,835,782 |
| Sep 11, 2024 | 3.3800 | 3.3900 | 3.3100 | 3.3900 | 3.3900 | 13,996,702 |
| Sep 10, 2024 | 3.3500 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 22,971,602 |
| Sep 9, 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 9,701,600 |
| Sep 6, 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 11,988,802 |
| Sep 5, 2024 | 3.3500 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 13,304,800 |
| Sep 4, 2024 | 3.3700 | 3.4100 | 3.3400 | 3.3700 | 3.3700 | 18,291,900 |
| Sep 3, 2024 | 3.4700 | 3.5100 | 3.4300 | 3.4600 | 3.4600 | 14,592,800 |
| Sep 2, 2024 | 3.5400 | 3.5800 | 3.4700 | 3.4800 | 3.4800 | 17,678,400 |
| Aug 30, 2024 | 3.4900 | 3.6000 | 3.4900 | 3.5700 | 3.5700 | 20,687,100 |
| Aug 29, 2024 | 3.4500 | 3.5200 | 3.4100 | 3.4900 | 3.4900 | 19,668,900 |
| Aug 28, 2024 | 3.4800 | 3.5400 | 3.4300 | 3.5200 | 3.5200 | 21,224,300 |
| Aug 27, 2024 | 3.5900 | 3.7300 | 3.5100 | 3.5200 | 3.5200 | 34,618,971 |
| Aug 26, 2024 | 3.5000 | 3.5800 | 3.4600 | 3.5500 | 3.5500 | 29,561,471 |
| Aug 23, 2024 | 3.4400 | 3.4600 | 3.3700 | 3.4100 | 3.4100 | 14,149,600 |
| Aug 22, 2024 | 3.4600 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 19,495,800 |
| Aug 21, 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 14,015,300 |
| Aug 20, 2024 | 3.6200 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 26,680,700 |
| Aug 19, 2024 | 3.6100 | 3.7200 | 3.6100 | 3.6700 | 3.6700 | 27,553,951 |
| Aug 16, 2024 | 3.7400 | 3.7600 | 3.6100 | 3.6800 | 3.6800 | 37,183,954 |
| Aug 15, 2024 | 3.7700 | 3.8200 | 3.6800 | 3.7300 | 3.7300 | 43,428,200 |
| Aug 14, 2024 | 3.6800 | 3.9900 | 3.6800 | 3.8300 | 3.8300 | 58,203,887 |
| Aug 13, 2024 | 3.8800 | 4.1400 | 3.8000 | 3.8800 | 3.8800 | 82,521,985 |
| Aug 12, 2024 | 3.6000 | 3.8600 | 3.5200 | 3.8000 | 3.8000 | 49,776,485 |
| Aug 9, 2024 | 3.6200 | 3.7100 | 3.6100 | 3.6400 | 3.6400 | 22,557,100 |
| Aug 8, 2024 | 3.6800 | 3.7200 | 3.6200 | 3.6700 | 3.6700 | 25,026,715 |
| Aug 7, 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6300 | 3.6300 | 25,097,600 |
| Aug 6, 2024 | 3.6100 | 3.8000 | 3.6000 | 3.7300 | 3.7300 | 41,233,302 |
| Aug 5, 2024 | 3.5400 | 3.9400 | 3.5000 | 3.7100 | 3.7100 | 64,387,265 |
| Aug 2, 2024 | 3.5600 | 3.6500 | 3.5400 | 3.6400 | 3.6400 | 28,610,900 |
| Aug 1, 2024 | 3.6000 | 3.6300 | 3.5300 | 3.6200 | 3.6200 | 29,329,589 |
| Jul 31, 2024 | 3.4400 | 3.6500 | 3.4100 | 3.5900 | 3.5900 | 32,920,778 |
| Jul 30, 2024 | 3.4000 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 10,772,734 |
| Jul 29, 2024 | 3.4000 | 3.4500 | 3.3500 | 3.4400 | 3.4400 | 15,070,900 |
| Jul 26, 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3600 | 3.3600 | 11,806,800 |
| Jul 25, 2024 | 3.3000 | 3.3500 | 3.2400 | 3.3000 | 3.3000 | 10,093,400 |
| Jul 24, 2024 | 3.3300 | 3.3700 | 3.2900 | 3.3000 | 3.3000 | 14,999,000 |
| Jul 23, 2024 | 3.3700 | 3.5100 | 3.3500 | 3.3800 | 3.3800 | 23,796,300 |
| Jul 22, 2024 | 3.3200 | 3.4300 | 3.3200 | 3.3800 | 3.3800 | 18,799,400 |
| Jul 19, 2024 | 3.2400 | 3.5000 | 3.2200 | 3.4000 | 3.4000 | 25,411,600 |
| Jul 18, 2024 | 3.3400 | 3.3700 | 3.2600 | 3.3300 | 3.3300 | 15,479,000 |
| Jul 17, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 11,162,165 |
| Jul 16, 2024 | 3.3500 | 3.3800 | 3.3200 | 3.3700 | 3.3700 | 8,318,365 |
| Jul 15, 2024 | 3.4600 | 3.4700 | 3.3500 | 3.3600 | 3.3600 | 11,204,500 |
| Jul 12, 2024 | 3.4600 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 13,322,800 |
| Jul 11, 2024 | 3.3800 | 3.4700 | 3.3700 | 3.4700 | 3.4700 | 19,201,300 |
| Jul 10, 2024 | 3.3700 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 12,556,000 |
| Jul 9, 2024 | 3.3300 | 3.4000 | 3.2500 | 3.3900 | 3.3900 | 16,028,700 |
| Jul 8, 2024 | 3.4500 | 3.5300 | 3.3300 | 3.3500 | 3.3500 | 17,309,500 |
| Jul 5, 2024 | 3.4400 | 3.5200 | 3.3700 | 3.4900 | 3.4900 | 16,561,031 |
| Jul 4, 2024 | 3.5500 | 3.5800 | 3.4000 | 3.4300 | 3.4300 | 15,411,200 |
| Jul 3, 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5600 | 3.5600 | 12,863,127 |
| Jul 2, 2024 | 3.5800 | 3.6300 | 3.5400 | 3.5700 | 3.5700 | 21,799,400 |
| Jul 1, 2024 | 3.4700 | 3.5200 | 3.4400 | 3.5100 | 3.5100 | 15,508,300 |
| Jun 28, 2024 | 3.4100 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 22,881,100 |
| Jun 27, 2024 | 3.4400 | 3.4600 | 3.3800 | 3.3900 | 3.3900 | 13,923,000 |
| Jun 26, 2024 | 3.3200 | 3.4700 | 3.2900 | 3.4700 | 3.4700 | 20,539,000 |
| Jun 25, 2024 | 3.3600 | 3.4300 | 3.3400 | 3.3800 | 3.3800 | 13,663,800 |
| Jun 24, 2024 | 3.4900 | 3.5000 | 3.3400 | 3.3600 | 3.3600 | 22,153,000 |
| Jun 21, 2024 | 3.6000 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 15,780,300 |
| Jun 20, 2024 | 3.7100 | 3.7300 | 3.6000 | 3.6100 | 3.6100 | 21,886,774 |
| Jun 19, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 28,848,900 |
| Jun 18, 2024 | 3.6700 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 21,539,020 |
| Jun 17, 2024 | 3.6600 | 3.6700 | 3.5900 | 3.6200 | 3.6200 | 18,301,220 |
| Jun 14, 2024 | 3.6200 | 3.7800 | 3.5900 | 3.7100 | 3.7100 | 26,631,920 |
| Jun 13, 2024 | 3.6600 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 16,390,800 |
| Jun 12, 2024 | 3.6000 | 3.7200 | 3.5600 | 3.7100 | 3.7100 | 24,426,700 |
| Jun 11, 2024 | 3.6700 | 3.7800 | 3.6300 | 3.6700 | 3.6700 | 28,296,600 |
| Jun 7, 2024 | 3.6100 | 3.6700 | 3.5300 | 3.6000 | 3.6000 | 26,295,400 |
| Jun 6, 2024 | 3.7500 | 3.7900 | 3.4800 | 3.5500 | 3.5500 | 46,349,300 |
| Jun 5, 2024 | 3.8100 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 15,678,500 |
| Jun 4, 2024 | 3.8300 | 3.8700 | 3.7500 | 3.8600 | 3.8600 | 25,673,100 |
| Jun 3, 2024 | 4.0700 | 4.1000 | 3.8800 | 3.9400 | 3.9400 | 24,268,300 |
| May 31, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 17,433,365 |
| May 30, 2024 | 4.1500 | 4.1600 | 4.0100 | 4.0600 | 4.0600 | 37,759,243 |
| May 29, 2024 | 4.3500 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 35,232,200 |
| May 28, 2024 | 4.2300 | 4.3900 | 4.2100 | 4.3200 | 4.3200 | 47,115,851 |
| May 27, 2024 | 4.2100 | 4.2800 | 4.1400 | 4.2400 | 4.2400 | 29,536,400 |
| May 24, 2024 | 4.1200 | 4.2100 | 4.1100 | 4.1800 | 4.1800 | 25,349,200 |
| May 23, 2024 | 4.2800 | 4.2800 | 4.1400 | 4.1600 | 4.1600 | 40,250,186 |
| May 22, 2024 | 4.3400 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 46,346,600 |
| May 21, 2024 | 4.5100 | 4.5700 | 4.3700 | 4.4000 | 4.4000 | 72,998,000 |
| May 20, 2024 | 4.2900 | 4.8600 | 4.2900 | 4.6300 | 4.6300 | 132,487,086 |
| May 17, 2024 | 4.2400 | 4.2700 | 4.1800 | 4.2300 | 4.2300 | 25,079,300 |
| May 16, 2024 | 4.2500 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 27,603,573 |
| May 15, 2024 | 4.2000 | 4.3500 | 4.1300 | 4.3000 | 4.3000 | 37,883,973 |
| May 14, 2024 | 4.3000 | 4.3200 | 4.2200 | 4.2400 | 4.2400 | 24,306,940 |
| May 13, 2024 | 4.2700 | 4.3200 | 4.1900 | 4.2700 | 4.2700 | 30,908,351 |
| May 10, 2024 | 4.4400 | 4.5100 | 4.3700 | 4.4200 | 4.4200 | 37,367,620 |
| May 9, 2024 | 4.3300 | 4.4100 | 4.3200 | 4.3700 | 4.3700 | 28,911,920 |
| May 8, 2024 | 4.4500 | 4.4500 | 4.2900 | 4.3100 | 4.3100 | 45,705,451 |
| May 7, 2024 | 4.4300 | 4.6100 | 4.3800 | 4.5200 | 4.5200 | 54,401,451 |
| May 6, 2024 | 4.2700 | 4.4500 | 4.2000 | 4.4400 | 4.4400 | 55,761,290 |
| Apr 30, 2024 | 4.5500 | 4.7600 | 4.5000 | 4.5000 | 4.5000 | 69,652,000 |