Shenzhen - Delayed Quote CNY
Beijing Philisense Technology Co., Ltd. (300287.SZ)
5.18
-0.13
(-2.45%)
At close: May 23 at 3:04:01 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 23, 2025 | 5.33 | 5.33 | 5.17 | 5.18 | 5.18 | 43,726,900 |
| May 22, 2025 | 5.36 | 5.42 | 5.29 | 5.31 | 5.31 | 38,204,200 |
| May 21, 2025 | 5.54 | 5.55 | 5.38 | 5.39 | 5.39 | 52,337,300 |
| May 20, 2025 | 5.49 | 5.60 | 5.40 | 5.56 | 5.56 | 54,308,100 |
| May 19, 2025 | 5.42 | 5.50 | 5.33 | 5.49 | 5.49 | 48,876,600 |
| May 16, 2025 | 5.47 | 5.48 | 5.37 | 5.41 | 5.41 | 40,605,573 |
| May 15, 2025 | 5.62 | 5.64 | 5.42 | 5.44 | 5.44 | 62,562,278 |
| May 14, 2025 | 5.55 | 5.74 | 5.55 | 5.67 | 5.67 | 66,113,443 |
| May 13, 2025 | 5.76 | 5.79 | 5.55 | 5.57 | 5.57 | 75,421,014 |
| May 12, 2025 | 5.60 | 5.74 | 5.56 | 5.71 | 5.71 | 96,717,090 |
| May 9, 2025 | 5.86 | 6.08 | 5.65 | 5.67 | 5.67 | 178,759,700 |
| May 8, 2025 | 5.52 | 5.70 | 5.48 | 5.64 | 5.64 | 78,485,400 |
| May 7, 2025 | 5.72 | 5.75 | 5.46 | 5.55 | 5.55 | 85,493,401 |
| May 6, 2025 | 5.34 | 5.59 | 5.34 | 5.57 | 5.57 | 102,084,500 |
| Apr 30, 2025 | 5.11 | 5.36 | 5.11 | 5.25 | 5.25 | 75,982,900 |
| Apr 29, 2025 | 5.02 | 5.16 | 4.97 | 5.10 | 5.10 | 54,637,900 |
| Apr 28, 2025 | 5.06 | 5.29 | 5.01 | 5.05 | 5.05 | 82,526,500 |
| Apr 25, 2025 | 5.14 | 5.20 | 5.07 | 5.07 | 5.07 | 50,831,300 |
| Apr 24, 2025 | 5.40 | 5.40 | 5.10 | 5.11 | 5.11 | 72,064,778 |
| Apr 23, 2025 | 5.39 | 5.48 | 5.32 | 5.39 | 5.39 | 57,592,700 |
| Apr 22, 2025 | 5.41 | 5.50 | 5.31 | 5.34 | 5.34 | 55,001,300 |
| Apr 21, 2025 | 5.26 | 5.44 | 5.18 | 5.44 | 5.44 | 56,519,900 |
| Apr 18, 2025 | 5.24 | 5.31 | 5.17 | 5.25 | 5.25 | 43,422,800 |
| Apr 17, 2025 | 5.24 | 5.33 | 5.20 | 5.21 | 5.21 | 41,915,600 |
| Apr 16, 2025 | 5.36 | 5.41 | 5.16 | 5.27 | 5.27 | 52,777,900 |
| Apr 15, 2025 | 5.46 | 5.52 | 5.36 | 5.41 | 5.41 | 55,700,000 |
| Apr 14, 2025 | 5.46 | 5.59 | 5.40 | 5.46 | 5.46 | 73,565,705 |
| Apr 11, 2025 | 5.18 | 5.47 | 5.10 | 5.38 | 5.38 | 87,236,100 |
| Apr 10, 2025 | 5.28 | 5.51 | 5.25 | 5.32 | 5.32 | 114,269,300 |
| Apr 9, 2025 | 4.81 | 5.18 | 4.37 | 5.14 | 5.14 | 131,213,325 |
| Apr 8, 2025 | 4.65 | 5.08 | 4.65 | 4.87 | 4.87 | 110,387,731 |
| Apr 7, 2025 | 5.08 | 5.38 | 4.67 | 4.67 | 4.67 | 108,687,930 |
| Apr 3, 2025 | 5.80 | 5.98 | 5.80 | 5.84 | 5.84 | 42,975,200 |
| Apr 2, 2025 | 5.93 | 6.00 | 5.90 | 5.94 | 5.94 | 42,991,000 |
| Apr 1, 2025 | 6.06 | 6.11 | 5.93 | 5.95 | 5.95 | 58,189,494 |
| Mar 31, 2025 | 6.05 | 6.13 | 5.79 | 6.05 | 6.05 | 77,708,585 |
| Mar 28, 2025 | 6.13 | 6.18 | 6.07 | 6.07 | 6.07 | 46,952,200 |
| Mar 27, 2025 | 6.22 | 6.33 | 6.11 | 6.11 | 6.11 | 64,006,300 |
| Mar 26, 2025 | 6.26 | 6.34 | 6.18 | 6.18 | 6.18 | 52,373,700 |
| Mar 25, 2025 | 6.56 | 6.56 | 6.11 | 6.16 | 6.16 | 89,770,221 |
| Mar 24, 2025 | 6.83 | 6.84 | 6.27 | 6.57 | 6.57 | 131,135,703 |
| Mar 21, 2025 | 7.12 | 7.15 | 6.89 | 6.89 | 6.89 | 129,527,440 |
| Mar 20, 2025 | 6.89 | 7.75 | 6.82 | 7.26 | 7.26 | 226,371,478 |
| Mar 19, 2025 | 7.08 | 7.08 | 6.89 | 6.93 | 6.93 | 83,881,880 |
| Mar 18, 2025 | 7.10 | 7.27 | 7.07 | 7.11 | 7.11 | 86,702,798 |
| Mar 17, 2025 | 7.17 | 7.20 | 7.07 | 7.08 | 7.08 | 67,991,275 |
| Mar 14, 2025 | 6.95 | 7.22 | 6.91 | 7.15 | 7.15 | 96,967,056 |
| Mar 13, 2025 | 7.22 | 7.27 | 6.91 | 6.99 | 6.99 | 129,002,526 |
| Mar 12, 2025 | 7.40 | 7.58 | 7.30 | 7.31 | 7.31 | 140,276,828 |
| Mar 11, 2025 | 7.15 | 7.39 | 7.08 | 7.36 | 7.36 | 99,298,300 |
| Mar 10, 2025 | 7.60 | 7.67 | 7.27 | 7.34 | 7.34 | 128,456,500 |
| Mar 7, 2025 | 7.66 | 7.95 | 7.40 | 7.56 | 7.56 | 216,688,038 |
| Mar 6, 2025 | 7.65 | 8.11 | 7.60 | 7.78 | 7.78 | 302,244,050 |
| Mar 5, 2025 | 7.51 | 8.24 | 7.38 | 7.79 | 7.79 | 353,670,014 |
| Mar 4, 2025 | 6.63 | 7.84 | 6.60 | 7.52 | 7.52 | 297,114,211 |
| Mar 3, 2025 | 6.75 | 7.00 | 6.57 | 6.78 | 6.78 | 131,353,700 |
| Feb 28, 2025 | 7.13 | 7.29 | 6.72 | 6.74 | 6.74 | 163,057,821 |
| Feb 27, 2025 | 7.55 | 7.64 | 7.01 | 7.13 | 7.13 | 190,314,928 |
| Feb 26, 2025 | 7.41 | 7.62 | 7.15 | 7.52 | 7.52 | 196,321,736 |
| Feb 25, 2025 | 7.26 | 7.78 | 7.21 | 7.42 | 7.42 | 196,538,872 |
| Feb 24, 2025 | 7.99 | 7.99 | 7.51 | 7.57 | 7.57 | 269,504,863 |
| Feb 21, 2025 | 8.20 | 8.58 | 7.86 | 8.18 | 8.18 | 379,463,175 |
| Feb 20, 2025 | 7.51 | 8.93 | 7.50 | 8.28 | 8.28 | 465,030,553 |
| Feb 19, 2025 | 7.45 | 7.88 | 6.84 | 7.64 | 7.64 | 331,231,131 |
| Feb 18, 2025 | 7.38 | 7.97 | 7.38 | 7.44 | 7.44 | 361,371,181 |
| Feb 17, 2025 | 7.75 | 8.44 | 7.30 | 7.38 | 7.38 | 603,096,951 |
| Feb 14, 2025 | 5.88 | 7.19 | 5.88 | 7.19 | 7.19 | 363,491,365 |
| Feb 13, 2025 | 5.90 | 6.24 | 5.69 | 5.99 | 5.99 | 293,209,668 |
| Feb 12, 2025 | 5.82 | 6.07 | 5.82 | 5.91 | 5.91 | 241,057,075 |
| Feb 11, 2025 | 5.90 | 6.66 | 5.62 | 6.11 | 6.11 | 359,551,714 |
| Feb 10, 2025 | 5.81 | 6.12 | 5.67 | 5.98 | 5.98 | 283,890,884 |
| Feb 7, 2025 | 5.56 | 5.99 | 5.49 | 5.86 | 5.86 | 320,147,788 |
| Feb 6, 2025 | 5.83 | 6.31 | 5.68 | 5.70 | 5.70 | 447,387,938 |
| Feb 5, 2025 | 5.48 | 5.68 | 5.37 | 5.68 | 5.68 | 125,826,412 |
| Jan 27, 2025 | 4.80 | 4.90 | 4.49 | 4.73 | 4.73 | 252,561,581 |
| Jan 24, 2025 | 4.07 | 4.16 | 4.04 | 4.14 | 4.14 | 48,989,900 |
| Jan 23, 2025 | 4.17 | 4.29 | 4.10 | 4.10 | 4.10 | 66,179,700 |
| Jan 22, 2025 | 4.13 | 4.18 | 4.08 | 4.09 | 4.09 | 36,110,000 |
| Jan 21, 2025 | 4.25 | 4.28 | 4.09 | 4.15 | 4.15 | 50,528,680 |
| Jan 20, 2025 | 4.25 | 4.36 | 4.18 | 4.24 | 4.24 | 53,201,769 |
| Jan 17, 2025 | 4.24 | 4.30 | 4.19 | 4.21 | 4.21 | 49,028,828 |
| Jan 16, 2025 | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | 70,306,286 |
| Jan 15, 2025 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | 71,854,194 |
| Jan 14, 2025 | 3.98 | 4.24 | 3.94 | 4.23 | 4.23 | 84,993,083 |
| Jan 13, 2025 | 3.78 | 3.94 | 3.73 | 3.93 | 3.93 | 49,394,900 |
| Jan 10, 2025 | 4.08 | 4.14 | 3.89 | 3.89 | 3.89 | 55,712,000 |
| Jan 9, 2025 | 4.07 | 4.18 | 4.05 | 4.11 | 4.11 | 53,837,800 |
| Jan 8, 2025 | 4.11 | 4.15 | 3.92 | 4.10 | 4.10 | 73,148,962 |
| Jan 7, 2025 | 3.91 | 4.10 | 3.90 | 4.10 | 4.10 | 73,791,766 |
| Jan 6, 2025 | 3.85 | 3.95 | 3.72 | 3.87 | 3.87 | 55,826,822 |
| Jan 3, 2025 | 4.22 | 4.23 | 3.87 | 3.89 | 3.89 | 88,325,710 |
| Jan 2, 2025 | 4.18 | 4.41 | 4.10 | 4.23 | 4.23 | 81,837,572 |
| Dec 31, 2024 | 4.48 | 4.56 | 4.20 | 4.20 | 4.20 | 93,949,408 |
| Dec 30, 2024 | 4.78 | 4.85 | 4.46 | 4.48 | 4.48 | 92,201,555 |
| Dec 27, 2024 | 4.81 | 4.95 | 4.70 | 4.76 | 4.76 | 85,344,700 |
| Dec 26, 2024 | 4.80 | 5.05 | 4.80 | 4.91 | 4.91 | 97,605,143 |
| Dec 25, 2024 | 5.21 | 5.21 | 4.62 | 4.80 | 4.80 | 144,007,708 |
| Dec 24, 2024 | 5.35 | 5.53 | 5.10 | 5.21 | 5.21 | 123,433,406 |
| Dec 23, 2024 | 5.73 | 5.76 | 5.35 | 5.38 | 5.38 | 144,808,733 |
| Dec 20, 2024 | 5.45 | 5.85 | 5.41 | 5.79 | 5.79 | 203,257,079 |
| Dec 19, 2024 | 5.41 | 5.56 | 5.39 | 5.48 | 5.48 | 113,240,600 |
| Dec 18, 2024 | 5.15 | 5.73 | 5.08 | 5.58 | 5.58 | 194,018,200 |
| Dec 17, 2024 | 5.30 | 5.36 | 5.06 | 5.08 | 5.08 | 99,985,016 |
| Dec 16, 2024 | 5.57 | 5.58 | 5.28 | 5.34 | 5.34 | 117,764,913 |
| Dec 13, 2024 | 5.63 | 5.88 | 5.50 | 5.56 | 5.56 | 192,470,997 |
| Dec 12, 2024 | 5.73 | 6.11 | 5.71 | 5.81 | 5.81 | 220,759,798 |
| Dec 11, 2024 | 6.20 | 6.50 | 5.74 | 5.79 | 5.79 | 325,525,255 |
| Dec 10, 2024 | 5.48 | 6.08 | 5.35 | 5.88 | 5.88 | 300,400,370 |
| Dec 9, 2024 | 5.35 | 5.43 | 5.16 | 5.26 | 5.26 | 110,047,300 |
| Dec 6, 2024 | 5.51 | 5.60 | 5.30 | 5.39 | 5.39 | 138,133,546 |
| Dec 5, 2024 | 5.30 | 5.48 | 5.24 | 5.45 | 5.45 | 159,018,403 |
| Dec 4, 2024 | 5.16 | 5.48 | 5.13 | 5.29 | 5.29 | 167,491,191 |
| Dec 3, 2024 | 5.15 | 5.31 | 5.02 | 5.20 | 5.20 | 128,328,301 |
| Dec 2, 2024 | 4.89 | 5.20 | 4.86 | 5.19 | 5.19 | 135,274,549 |
| Nov 29, 2024 | 4.75 | 5.05 | 4.75 | 4.93 | 4.93 | 108,834,541 |
| Nov 28, 2024 | 4.82 | 4.92 | 4.79 | 4.80 | 4.80 | 83,533,200 |
| Nov 27, 2024 | 4.65 | 4.80 | 4.46 | 4.78 | 4.78 | 91,857,520 |
| Nov 26, 2024 | 4.81 | 4.93 | 4.70 | 4.70 | 4.70 | 71,674,714 |
| Nov 25, 2024 | 4.80 | 4.93 | 4.62 | 4.83 | 4.83 | 99,934,097 |
| Nov 22, 2024 | 5.09 | 5.19 | 4.85 | 4.86 | 4.86 | 123,093,232 |
| Nov 21, 2024 | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | 130,152,753 |
| Nov 20, 2024 | 5.01 | 5.50 | 4.91 | 5.29 | 5.29 | 182,650,859 |
| Nov 19, 2024 | 5.00 | 5.17 | 4.61 | 5.12 | 5.12 | 206,935,586 |
| Nov 18, 2024 | 5.98 | 6.07 | 4.96 | 5.04 | 5.04 | 279,155,201 |
| Nov 15, 2024 | 5.65 | 6.66 | 5.64 | 6.20 | 6.20 | 350,361,326 |
| Nov 14, 2024 | 5.59 | 6.17 | 5.52 | 5.77 | 5.77 | 264,191,977 |
| Nov 13, 2024 | 5.31 | 6.00 | 5.18 | 5.70 | 5.70 | 225,613,269 |
| Nov 12, 2024 | 5.51 | 5.58 | 5.25 | 5.35 | 5.35 | 148,587,436 |
| Nov 11, 2024 | 5.20 | 5.76 | 5.19 | 5.59 | 5.59 | 210,857,120 |
| Nov 8, 2024 | 5.30 | 5.63 | 5.26 | 5.27 | 5.27 | 186,701,924 |
| Nov 7, 2024 | 5.05 | 5.38 | 4.94 | 5.30 | 5.30 | 165,226,912 |
| Nov 6, 2024 | 5.08 | 5.26 | 5.00 | 5.04 | 5.04 | 131,906,016 |
| Nov 5, 2024 | 4.87 | 5.16 | 4.84 | 5.10 | 5.10 | 126,554,855 |
| Nov 4, 2024 | 4.72 | 4.91 | 4.70 | 4.86 | 4.86 | 92,109,965 |
| Nov 1, 2024 | 5.45 | 5.47 | 4.80 | 4.82 | 4.82 | 193,805,196 |
| Oct 31, 2024 | 5.13 | 5.59 | 5.09 | 5.43 | 5.43 | 209,389,186 |
| Oct 30, 2024 | 5.20 | 5.29 | 5.04 | 5.15 | 5.15 | 136,371,185 |
| Oct 29, 2024 | 5.27 | 5.53 | 5.27 | 5.29 | 5.29 | 166,013,020 |
| Oct 28, 2024 | 4.97 | 5.40 | 4.97 | 5.27 | 5.27 | 180,797,056 |
| Oct 25, 2024 | 5.41 | 5.60 | 5.33 | 5.40 | 5.40 | 172,800,268 |
| Oct 24, 2024 | 5.70 | 5.85 | 5.40 | 5.47 | 5.47 | 198,120,795 |
| Oct 23, 2024 | 5.41 | 6.27 | 5.32 | 5.80 | 5.80 | 342,197,123 |
| Oct 22, 2024 | 5.90 | 5.98 | 5.31 | 5.46 | 5.46 | 293,764,079 |
| Oct 21, 2024 | 4.97 | 5.95 | 4.97 | 5.84 | 5.84 | 391,882,770 |
| Oct 18, 2024 | 4.72 | 5.17 | 4.60 | 4.97 | 4.97 | 254,180,879 |
| Oct 17, 2024 | 5.02 | 5.15 | 4.84 | 4.85 | 4.85 | 180,541,440 |
| Oct 16, 2024 | 4.86 | 5.10 | 4.80 | 4.87 | 4.87 | 208,165,259 |
| Oct 15, 2024 | 5.18 | 5.83 | 5.07 | 5.15 | 5.15 | 349,567,153 |
| Oct 14, 2024 | 5.07 | 5.51 | 4.51 | 5.42 | 5.42 | 352,515,216 |
| Oct 11, 2024 | 4.41 | 5.45 | 4.41 | 5.11 | 5.11 | 315,631,187 |
| Oct 10, 2024 | 5.52 | 6.13 | 4.50 | 4.83 | 4.83 | 383,866,245 |
| Oct 9, 2024 | 4.70 | 5.54 | 4.62 | 5.19 | 5.19 | 448,417,972 |
| Oct 8, 2024 | 4.62 | 4.62 | 4.30 | 4.62 | 4.62 | 227,269,206 |
| Sep 30, 2024 | 3.46 | 3.85 | 3.39 | 3.85 | 3.85 | 255,644,340 |
| Sep 27, 2024 | 2.97 | 3.26 | 2.97 | 3.21 | 3.21 | 193,914,439 |
| Sep 26, 2024 | 2.83 | 3.01 | 2.80 | 2.95 | 2.95 | 129,515,560 |
| Sep 25, 2024 | 2.85 | 3.09 | 2.84 | 2.92 | 2.92 | 171,327,681 |
| Sep 24, 2024 | 2.85 | 2.92 | 2.72 | 2.88 | 2.88 | 144,563,024 |
| Sep 23, 2024 | 2.90 | 3.00 | 2.82 | 2.88 | 2.88 | 123,434,600 |
| Sep 20, 2024 | 2.76 | 3.09 | 2.74 | 2.95 | 2.95 | 193,921,260 |
| Sep 19, 2024 | 2.78 | 2.92 | 2.64 | 2.81 | 2.81 | 156,611,760 |
| Sep 18, 2024 | 2.56 | 2.98 | 2.56 | 2.77 | 2.77 | 166,428,244 |
| Sep 13, 2024 | 2.65 | 2.67 | 2.53 | 2.54 | 2.54 | 95,169,267 |
| Sep 12, 2024 | 2.61 | 2.83 | 2.56 | 2.67 | 2.67 | 154,815,619 |
| Sep 11, 2024 | 2.63 | 2.98 | 2.63 | 2.72 | 2.72 | 199,719,829 |
| Sep 10, 2024 | 2.56 | 2.68 | 2.48 | 2.60 | 2.60 | 141,089,575 |
| Sep 9, 2024 | 2.72 | 2.88 | 2.58 | 2.61 | 2.61 | 208,908,505 |
| Sep 6, 2024 | 2.27 | 2.72 | 2.26 | 2.72 | 2.72 | 159,985,428 |
| Sep 5, 2024 | 2.21 | 2.29 | 2.20 | 2.27 | 2.27 | 54,870,710 |
| Sep 4, 2024 | 2.24 | 2.26 | 2.16 | 2.19 | 2.19 | 36,571,137 |
| Sep 3, 2024 | 2.21 | 2.28 | 2.19 | 2.27 | 2.27 | 45,073,075 |
| Sep 2, 2024 | 2.29 | 2.30 | 2.19 | 2.20 | 2.20 | 42,376,000 |
| Aug 30, 2024 | 2.20 | 2.32 | 2.19 | 2.29 | 2.29 | 70,515,649 |
| Aug 29, 2024 | 2.16 | 2.21 | 2.14 | 2.19 | 2.19 | 31,992,809 |
| Aug 28, 2024 | 2.15 | 2.21 | 2.10 | 2.18 | 2.18 | 35,978,579 |
| Aug 27, 2024 | 2.18 | 2.21 | 2.14 | 2.15 | 2.15 | 34,233,600 |
| Aug 26, 2024 | 2.24 | 2.25 | 2.17 | 2.21 | 2.21 | 36,216,300 |
| Aug 23, 2024 | 2.23 | 2.27 | 2.16 | 2.24 | 2.24 | 47,737,593 |
| Aug 22, 2024 | 2.27 | 2.34 | 2.20 | 2.21 | 2.21 | 49,263,200 |
| Aug 21, 2024 | 2.29 | 2.33 | 2.25 | 2.27 | 2.27 | 43,163,840 |
| Aug 20, 2024 | 2.35 | 2.37 | 2.29 | 2.31 | 2.31 | 45,499,738 |
| Aug 19, 2024 | 2.37 | 2.43 | 2.35 | 2.36 | 2.36 | 60,477,438 |
| Aug 16, 2024 | 2.50 | 2.55 | 2.39 | 2.40 | 2.40 | 84,856,900 |
| Aug 15, 2024 | 2.41 | 2.54 | 2.37 | 2.52 | 2.52 | 100,978,360 |
| Aug 14, 2024 | 2.43 | 2.50 | 2.37 | 2.43 | 2.43 | 77,726,900 |
| Aug 13, 2024 | 2.36 | 2.43 | 2.32 | 2.42 | 2.42 | 72,136,987 |
| Aug 12, 2024 | 2.38 | 2.39 | 2.29 | 2.35 | 2.35 | 63,113,718 |
| Aug 9, 2024 | 2.47 | 2.50 | 2.37 | 2.38 | 2.38 | 89,816,760 |
| Aug 8, 2024 | 2.58 | 2.62 | 2.45 | 2.46 | 2.46 | 117,222,808 |
| Aug 7, 2024 | 2.60 | 2.72 | 2.56 | 2.62 | 2.62 | 105,789,717 |
| Aug 6, 2024 | 2.60 | 2.69 | 2.48 | 2.65 | 2.65 | 142,584,760 |
| Aug 5, 2024 | 2.62 | 2.84 | 2.57 | 2.66 | 2.66 | 155,645,672 |
| Aug 2, 2024 | 2.95 | 2.99 | 2.64 | 2.64 | 2.64 | 213,616,600 |
| Aug 1, 2024 | 2.84 | 3.10 | 2.74 | 3.05 | 3.05 | 258,529,944 |
| Jul 31, 2024 | 3.00 | 3.33 | 2.75 | 2.89 | 2.89 | 376,337,226 |
| Jul 30, 2024 | 2.45 | 2.87 | 2.45 | 2.87 | 2.87 | 183,507,425 |
| Jul 29, 2024 | 2.30 | 2.55 | 2.22 | 2.39 | 2.39 | 311,012,002 |
| Jul 26, 2024 | 2.08 | 2.20 | 2.03 | 2.20 | 2.20 | 178,224,383 |
| Jul 25, 2024 | 1.75 | 1.85 | 1.75 | 1.83 | 1.83 | 47,622,413 |
| Jul 24, 2024 | 1.84 | 1.89 | 1.80 | 1.80 | 1.80 | 63,191,500 |
| Jul 23, 2024 | 1.86 | 1.99 | 1.83 | 1.88 | 1.88 | 88,988,300 |
| Jul 22, 2024 | 1.79 | 1.91 | 1.79 | 1.88 | 1.88 | 79,613,400 |
| Jul 19, 2024 | 1.79 | 1.81 | 1.76 | 1.77 | 1.77 | 42,569,104 |
| Jul 18, 2024 | 1.75 | 1.81 | 1.69 | 1.81 | 1.81 | 59,290,004 |
| Jul 17, 2024 | 1.85 | 1.87 | 1.77 | 1.77 | 1.77 | 59,731,800 |
| Jul 16, 2024 | 1.88 | 1.91 | 1.82 | 1.86 | 1.86 | 60,538,500 |
| Jul 15, 2024 | 2.02 | 2.03 | 1.90 | 1.91 | 1.91 | 80,074,300 |
| Jul 12, 2024 | 2.04 | 2.12 | 2.01 | 2.02 | 2.02 | 112,140,000 |
| Jul 11, 2024 | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | 142,220,377 |
| Jul 10, 2024 | 1.97 | 2.13 | 1.88 | 2.06 | 2.06 | 175,104,923 |
| Jul 9, 2024 | 2.03 | 2.05 | 1.90 | 1.97 | 1.97 | 131,795,962 |
| Jul 8, 2024 | 2.00 | 2.15 | 1.99 | 2.05 | 2.05 | 198,820,416 |
| Jul 5, 2024 | 1.74 | 2.10 | 1.69 | 2.10 | 2.10 | 175,092,500 |
| Jul 4, 2024 | 1.85 | 1.87 | 1.74 | 1.75 | 1.75 | 74,103,200 |
| Jul 3, 2024 | 1.79 | 1.94 | 1.77 | 1.88 | 1.88 | 92,564,300 |
| Jul 2, 2024 | 1.68 | 1.95 | 1.66 | 1.85 | 1.85 | 106,602,800 |
| Jul 1, 2024 | 1.67 | 1.69 | 1.63 | 1.68 | 1.68 | 25,973,400 |
| Jun 28, 2024 | 1.69 | 1.74 | 1.67 | 1.67 | 1.67 | 43,981,000 |
| Jun 27, 2024 | 1.72 | 1.84 | 1.70 | 1.72 | 1.72 | 57,460,700 |
| Jun 26, 2024 | 1.64 | 1.73 | 1.61 | 1.73 | 1.73 | 39,583,300 |
| Jun 25, 2024 | 1.66 | 1.72 | 1.61 | 1.65 | 1.65 | 37,872,700 |
| Jun 24, 2024 | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | 48,227,000 |
| Jun 21, 2024 | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | 37,477,867 |
| Jun 20, 2024 | 1.88 | 1.91 | 1.80 | 1.80 | 1.80 | 59,028,100 |
| Jun 19, 2024 | 1.92 | 2.08 | 1.89 | 1.90 | 1.90 | 94,113,716 |
| Jun 18, 2024 | 1.79 | 1.88 | 1.78 | 1.87 | 1.87 | 51,888,500 |
| Jun 17, 2024 | 1.79 | 1.82 | 1.75 | 1.78 | 1.78 | 33,724,916 |
| Jun 14, 2024 | 1.78 | 1.81 | 1.75 | 1.80 | 1.80 | 36,815,600 |
| Jun 13, 2024 | 1.85 | 1.90 | 1.77 | 1.79 | 1.79 | 60,538,844 |
| Jun 12, 2024 | 1.73 | 1.85 | 1.73 | 1.84 | 1.84 | 70,660,008 |
| Jun 11, 2024 | 1.65 | 1.75 | 1.62 | 1.73 | 1.73 | 76,451,833 |
| Jun 7, 2024 | 1.68 | 1.78 | 1.63 | 1.69 | 1.69 | 104,239,819 |
| Jun 6, 2024 | 1.76 | 1.78 | 1.50 | 1.55 | 1.55 | 126,936,864 |
| Jun 5, 2024 | 1.88 | 1.90 | 1.75 | 1.77 | 1.77 | 71,141,514 |
| Jun 4, 2024 | 2.01 | 2.03 | 1.83 | 1.87 | 1.87 | 85,484,274 |
| Jun 3, 2024 | 2.14 | 2.16 | 2.02 | 2.04 | 2.04 | 32,793,552 |
| May 31, 2024 | 2.04 | 2.15 | 2.04 | 2.12 | 2.12 | 39,600,554 |
| May 30, 2024 | 2.06 | 2.09 | 2.03 | 2.05 | 2.05 | 37,114,068 |
| May 29, 2024 | 2.10 | 2.16 | 2.02 | 2.05 | 2.05 | 71,821,903 |
| May 28, 2024 | 2.10 | 2.29 | 1.99 | 2.16 | 2.16 | 98,542,273 |
| May 27, 2024 | 2.46 | 2.47 | 2.39 | 2.45 | 2.45 | 14,866,196 |
| May 24, 2024 | 2.49 | 2.53 | 2.44 | 2.44 | 2.44 | 17,126,200 |
| May 23, 2024 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | 17,276,800 |