Shenzhen - Delayed Quote CNY
Guangxi Bossco Environmental Protection Technology Co., Ltd. (300422.SZ)
5.17
-0.24
(-4.43%)
At close: 2:51:34 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 5.15 | 5.35 | 5.16 | 5.17 | 5.17 | 34,015,914 |
| Jun 10, 2025 | 5.35 | 5.71 | 5.27 | 5.41 | 5.41 | 60,820,336 |
| Jun 9, 2025 | 5.01 | 5.10 | 4.98 | 5.10 | 5.10 | 21,871,500 |
| Jun 6, 2025 | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | 26,893,615 |
| Jun 5, 2025 | 5.28 | 5.32 | 5.12 | 5.15 | 5.15 | 33,382,998 |
| Jun 4, 2025 | 5.16 | 5.44 | 5.08 | 5.39 | 5.39 | 51,167,195 |
| Jun 3, 2025 | 5.16 | 5.39 | 5.05 | 5.27 | 5.27 | 54,798,737 |
| May 30, 2025 | 5.86 | 5.97 | 5.31 | 5.31 | 5.31 | 79,114,708 |
| May 29, 2025 | 5.71 | 6.74 | 5.50 | 6.23 | 6.23 | 119,901,063 |
| May 28, 2025 | 4.99 | 5.76 | 4.99 | 5.76 | 5.76 | 88,674,684 |
| May 27, 2025 | 4.56 | 5.19 | 4.52 | 4.80 | 4.80 | 23,716,859 |
| May 26, 2025 | 4.36 | 4.60 | 4.36 | 4.58 | 4.58 | 8,863,338 |
| May 23, 2025 | 4.48 | 4.48 | 4.36 | 4.37 | 4.37 | 7,268,060 |
| May 22, 2025 | 4.50 | 4.66 | 4.44 | 4.44 | 4.44 | 11,577,397 |
| May 21, 2025 | 4.57 | 4.58 | 4.45 | 4.48 | 4.48 | 6,023,900 |
| May 20, 2025 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 5,238,010 |
| May 19, 2025 | 4.41 | 4.51 | 4.38 | 4.49 | 4.49 | 8,447,194 |
| May 16, 2025 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | 5,062,400 |
| May 15, 2025 | 4.36 | 4.41 | 4.32 | 4.36 | 4.36 | 4,910,705 |
| May 14, 2025 | 4.37 | 4.42 | 4.33 | 4.36 | 4.36 | 5,280,318 |
| May 13, 2025 | 4.47 | 4.49 | 4.36 | 4.39 | 4.39 | 4,796,805 |
| May 12, 2025 | 4.45 | 4.49 | 4.33 | 4.41 | 4.41 | 4,925,308 |
| May 9, 2025 | 4.45 | 4.50 | 4.40 | 4.42 | 4.42 | 4,794,608 |
| May 8, 2025 | 4.38 | 4.50 | 4.35 | 4.46 | 4.46 | 6,951,426 |
| May 7, 2025 | 4.45 | 4.45 | 4.35 | 4.39 | 4.39 | 7,469,046 |
| May 6, 2025 | 4.25 | 4.45 | 4.25 | 4.38 | 4.38 | 10,603,046 |
| Apr 30, 2025 | 4.15 | 4.31 | 4.15 | 4.24 | 4.24 | 8,605,052 |
| Apr 29, 2025 | 4.07 | 4.18 | 4.04 | 4.15 | 4.15 | 4,977,785 |
| Apr 28, 2025 | 4.08 | 4.13 | 4.01 | 4.08 | 4.08 | 6,006,492 |
| Apr 25, 2025 | 4.13 | 4.17 | 4.11 | 4.13 | 4.13 | 4,062,946 |
| Apr 24, 2025 | 4.12 | 4.17 | 4.08 | 4.11 | 4.11 | 5,871,492 |
| Apr 23, 2025 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 7,823,703 |
| Apr 22, 2025 | 4.07 | 4.19 | 4.06 | 4.15 | 4.15 | 8,018,657 |
| Apr 21, 2025 | 4.10 | 4.15 | 4.06 | 4.08 | 4.08 | 7,810,482 |
| Apr 18, 2025 | 4.12 | 4.17 | 4.10 | 4.11 | 4.11 | 7,582,202 |
| Apr 17, 2025 | 4.13 | 4.19 | 4.08 | 4.12 | 4.12 | 7,578,907 |
| Apr 16, 2025 | 4.25 | 4.25 | 4.10 | 4.12 | 4.12 | 11,558,275 |
| Apr 15, 2025 | 4.14 | 4.31 | 4.14 | 4.26 | 4.26 | 14,178,084 |
| Apr 14, 2025 | 4.02 | 4.21 | 3.99 | 4.17 | 4.17 | 13,467,734 |
| Apr 11, 2025 | 3.83 | 4.11 | 3.80 | 3.99 | 3.99 | 13,130,900 |
| Apr 10, 2025 | 3.83 | 3.90 | 3.82 | 3.85 | 3.85 | 8,271,879 |
| Apr 9, 2025 | 3.63 | 3.79 | 3.45 | 3.75 | 3.75 | 10,110,384 |
| Apr 8, 2025 | 3.62 | 3.76 | 3.60 | 3.70 | 3.70 | 9,791,289 |
| Apr 7, 2025 | 3.98 | 4.00 | 3.53 | 3.59 | 3.59 | 16,303,945 |
| Apr 3, 2025 | 4.15 | 4.21 | 4.10 | 4.20 | 4.20 | 7,206,840 |
| Apr 2, 2025 | 4.15 | 4.24 | 4.11 | 4.16 | 4.16 | 7,499,211 |
| Apr 1, 2025 | 4.12 | 4.22 | 4.12 | 4.16 | 4.16 | 7,433,800 |
| Mar 31, 2025 | 4.25 | 4.25 | 4.09 | 4.12 | 4.12 | 11,981,225 |
| Mar 28, 2025 | 4.39 | 4.42 | 4.26 | 4.29 | 4.29 | 9,554,511 |
| Mar 27, 2025 | 4.47 | 4.47 | 4.35 | 4.40 | 4.40 | 8,550,528 |
| Mar 26, 2025 | 4.42 | 4.53 | 4.38 | 4.48 | 4.48 | 9,255,823 |
| Mar 25, 2025 | 4.38 | 4.43 | 4.34 | 4.40 | 4.40 | 9,377,243 |
| Mar 24, 2025 | 4.51 | 4.55 | 4.30 | 4.38 | 4.38 | 14,221,853 |
| Mar 21, 2025 | 4.52 | 4.58 | 4.46 | 4.51 | 4.51 | 8,963,700 |
| Mar 20, 2025 | 4.52 | 4.61 | 4.49 | 4.54 | 4.54 | 12,255,547 |
| Mar 19, 2025 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | 9,270,052 |
| Mar 18, 2025 | 4.52 | 4.55 | 4.45 | 4.49 | 4.49 | 10,983,514 |
| Mar 17, 2025 | 4.56 | 4.59 | 4.47 | 4.52 | 4.52 | 18,724,944 |
| Mar 14, 2025 | 4.29 | 4.67 | 4.28 | 4.53 | 4.53 | 37,021,778 |
| Mar 13, 2025 | 4.25 | 4.31 | 4.21 | 4.30 | 4.30 | 15,623,816 |
| Mar 12, 2025 | 4.22 | 4.28 | 4.19 | 4.26 | 4.26 | 12,261,230 |
| Mar 11, 2025 | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | 7,782,564 |
| Mar 10, 2025 | 4.16 | 4.25 | 4.16 | 4.23 | 4.23 | 10,497,582 |
| Mar 7, 2025 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | 10,229,982 |
| Mar 6, 2025 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | 12,804,245 |
| Mar 5, 2025 | 4.25 | 4.29 | 4.15 | 4.20 | 4.20 | 14,366,561 |
| Mar 4, 2025 | 4.17 | 4.36 | 4.13 | 4.30 | 4.30 | 21,145,789 |
| Mar 3, 2025 | 4.26 | 4.26 | 4.16 | 4.20 | 4.20 | 12,479,830 |
| Feb 28, 2025 | 4.25 | 4.32 | 4.20 | 4.21 | 4.21 | 13,162,351 |
| Feb 27, 2025 | 4.33 | 4.34 | 4.21 | 4.29 | 4.29 | 12,891,457 |
| Feb 26, 2025 | 4.28 | 4.35 | 4.28 | 4.31 | 4.31 | 12,639,561 |
| Feb 25, 2025 | 4.28 | 4.35 | 4.26 | 4.28 | 4.28 | 12,690,842 |
| Feb 24, 2025 | 4.20 | 4.37 | 4.20 | 4.33 | 4.33 | 20,903,742 |
| Feb 21, 2025 | 4.21 | 4.23 | 4.14 | 4.20 | 4.20 | 10,272,752 |
| Feb 20, 2025 | 4.19 | 4.21 | 4.17 | 4.21 | 4.21 | 10,264,128 |
| Feb 19, 2025 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | 10,025,881 |
| Feb 18, 2025 | 4.35 | 4.35 | 4.15 | 4.17 | 4.17 | 17,942,483 |
| Feb 17, 2025 | 4.26 | 4.38 | 4.24 | 4.35 | 4.35 | 18,445,555 |
| Feb 14, 2025 | 4.32 | 4.34 | 4.23 | 4.26 | 4.26 | 12,841,114 |
| Feb 13, 2025 | 4.30 | 4.35 | 4.27 | 4.32 | 4.32 | 16,230,290 |
| Feb 12, 2025 | 4.26 | 4.30 | 4.21 | 4.30 | 4.30 | 14,740,100 |
| Feb 11, 2025 | 4.36 | 4.38 | 4.24 | 4.28 | 4.28 | 13,387,981 |
| Feb 10, 2025 | 4.31 | 4.35 | 4.28 | 4.35 | 4.35 | 16,842,170 |
| Feb 7, 2025 | 4.25 | 4.34 | 4.22 | 4.31 | 4.31 | 21,726,722 |
| Feb 6, 2025 | 4.21 | 4.29 | 4.11 | 4.27 | 4.27 | 20,265,901 |
| Feb 5, 2025 | 4.22 | 4.30 | 4.15 | 4.20 | 4.20 | 20,154,200 |
| Jan 27, 2025 | 4.28 | 4.37 | 4.20 | 4.20 | 4.20 | 24,895,700 |
| Jan 24, 2025 | 4.70 | 4.71 | 4.42 | 4.47 | 4.47 | 40,258,630 |
| Jan 23, 2025 | 5.00 | 5.27 | 4.66 | 4.70 | 4.70 | 64,604,400 |
| Jan 22, 2025 | 5.40 | 5.89 | 5.33 | 5.45 | 5.45 | 88,359,039 |
| Jan 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 11,401,017 |
| Jan 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 16, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 15, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 14, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Jan 13, 2025 | 4.22 | 4.61 | 4.09 | 4.43 | 4.43 | 11,319,638 |
| Jan 10, 2025 | 4.29 | 4.34 | 4.21 | 4.21 | 4.21 | 4,223,500 |
| Jan 9, 2025 | 4.26 | 4.34 | 4.26 | 4.31 | 4.31 | 3,345,332 |
| Jan 8, 2025 | 4.38 | 4.38 | 4.20 | 4.32 | 4.32 | 5,015,352 |
| Jan 7, 2025 | 4.23 | 4.38 | 4.20 | 4.38 | 4.38 | 6,763,961 |
| Jan 6, 2025 | 4.14 | 4.25 | 4.05 | 4.24 | 4.24 | 6,745,028 |
| Jan 3, 2025 | 4.35 | 4.39 | 4.15 | 4.17 | 4.17 | 9,288,568 |
| Jan 2, 2025 | 4.38 | 4.47 | 4.27 | 4.32 | 4.32 | 7,937,163 |
| Dec 31, 2024 | 4.45 | 4.51 | 4.35 | 4.35 | 4.35 | 6,692,232 |
| Dec 30, 2024 | 4.57 | 4.57 | 4.37 | 4.42 | 4.42 | 8,641,860 |
| Dec 27, 2024 | 4.49 | 4.62 | 4.46 | 4.58 | 4.58 | 5,584,003 |
| Dec 26, 2024 | 4.46 | 4.53 | 4.44 | 4.48 | 4.48 | 4,437,837 |
| Dec 25, 2024 | 4.65 | 4.65 | 4.37 | 4.46 | 4.46 | 8,077,840 |
| Dec 24, 2024 | 4.67 | 4.72 | 4.52 | 4.63 | 4.63 | 7,187,126 |
| Dec 23, 2024 | 4.97 | 4.97 | 4.60 | 4.65 | 4.65 | 11,327,300 |
| Dec 20, 2024 | 4.91 | 5.04 | 4.87 | 4.96 | 4.96 | 6,452,677 |
| Dec 19, 2024 | 4.94 | 4.99 | 4.83 | 4.94 | 4.94 | 6,986,600 |
| Dec 18, 2024 | 5.00 | 5.08 | 4.88 | 4.98 | 4.98 | 7,203,126 |
| Dec 17, 2024 | 5.33 | 5.33 | 4.96 | 4.99 | 4.99 | 13,332,901 |
| Dec 16, 2024 | 5.25 | 5.39 | 5.23 | 5.32 | 5.32 | 8,130,300 |
| Dec 13, 2024 | 5.41 | 5.41 | 5.22 | 5.24 | 5.24 | 10,152,802 |
| Dec 12, 2024 | 5.41 | 5.41 | 5.32 | 5.39 | 5.39 | 9,690,403 |
| Dec 11, 2024 | 5.35 | 5.45 | 5.31 | 5.41 | 5.41 | 8,497,003 |
| Dec 10, 2024 | 5.55 | 5.59 | 5.36 | 5.38 | 5.38 | 11,532,453 |
| Dec 9, 2024 | 5.40 | 5.44 | 5.30 | 5.44 | 5.44 | 9,752,942 |
| Dec 6, 2024 | 5.35 | 5.43 | 5.32 | 5.40 | 5.40 | 9,691,100 |
| Dec 5, 2024 | 5.30 | 5.36 | 5.27 | 5.33 | 5.33 | 11,200,987 |
| Dec 4, 2024 | 5.32 | 5.48 | 5.28 | 5.32 | 5.32 | 13,610,988 |
| Dec 3, 2024 | 5.26 | 5.46 | 5.26 | 5.37 | 5.37 | 20,262,205 |
| Dec 2, 2024 | 5.25 | 5.33 | 5.22 | 5.28 | 5.28 | 9,732,798 |
| Nov 29, 2024 | 5.26 | 5.29 | 5.15 | 5.22 | 5.22 | 11,402,353 |
| Nov 28, 2024 | 5.05 | 5.31 | 5.02 | 5.27 | 5.27 | 18,539,722 |
| Nov 27, 2024 | 4.97 | 5.07 | 4.85 | 5.07 | 5.07 | 7,048,800 |
| Nov 26, 2024 | 5.11 | 5.12 | 4.96 | 5.01 | 5.01 | 7,115,146 |
| Nov 25, 2024 | 4.94 | 5.12 | 4.91 | 5.11 | 5.11 | 7,461,300 |
| Nov 22, 2024 | 5.16 | 5.24 | 4.93 | 4.98 | 4.98 | 10,159,353 |
| Nov 21, 2024 | 5.12 | 5.32 | 5.10 | 5.20 | 5.20 | 11,337,685 |
| Nov 20, 2024 | 4.95 | 5.14 | 4.95 | 5.12 | 5.12 | 8,101,573 |
| Nov 19, 2024 | 4.88 | 4.99 | 4.81 | 4.99 | 4.99 | 7,906,714 |
| Nov 18, 2024 | 5.03 | 5.11 | 4.80 | 4.88 | 4.88 | 10,231,100 |
| Nov 15, 2024 | 5.01 | 5.15 | 4.95 | 4.96 | 4.96 | 7,259,200 |
| Nov 14, 2024 | 5.18 | 5.21 | 5.02 | 5.03 | 5.03 | 6,499,245 |
| Nov 13, 2024 | 5.15 | 5.23 | 5.04 | 5.20 | 5.20 | 8,733,627 |
| Nov 12, 2024 | 5.28 | 5.29 | 5.10 | 5.18 | 5.18 | 12,578,895 |
| Nov 11, 2024 | 5.10 | 5.30 | 5.10 | 5.28 | 5.28 | 15,394,796 |
| Nov 8, 2024 | 5.23 | 5.26 | 5.08 | 5.12 | 5.12 | 12,953,176 |
| Nov 7, 2024 | 4.92 | 5.22 | 4.84 | 5.19 | 5.19 | 18,381,350 |
| Nov 6, 2024 | 4.90 | 4.98 | 4.87 | 4.92 | 4.92 | 11,147,540 |
| Nov 5, 2024 | 4.76 | 4.92 | 4.74 | 4.89 | 4.89 | 9,389,428 |
| Nov 4, 2024 | 4.74 | 4.80 | 4.67 | 4.76 | 4.76 | 8,119,771 |
| Nov 1, 2024 | 5.00 | 5.07 | 4.71 | 4.74 | 4.74 | 13,261,787 |
| Oct 31, 2024 | 5.02 | 5.11 | 4.99 | 5.03 | 5.03 | 10,804,187 |
| Oct 30, 2024 | 4.99 | 5.09 | 4.93 | 5.02 | 5.02 | 14,383,064 |
| Oct 29, 2024 | 5.29 | 5.34 | 5.12 | 5.14 | 5.14 | 12,455,900 |
| Oct 28, 2024 | 4.98 | 5.29 | 4.97 | 5.28 | 5.28 | 17,628,139 |
| Oct 25, 2024 | 4.89 | 5.01 | 4.88 | 4.99 | 4.99 | 10,497,522 |
| Oct 24, 2024 | 4.87 | 4.93 | 4.84 | 4.87 | 4.87 | 6,986,888 |
| Oct 23, 2024 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | 12,156,758 |
| Oct 22, 2024 | 4.86 | 5.04 | 4.85 | 4.99 | 4.99 | 16,900,263 |
| Oct 21, 2024 | 4.85 | 4.99 | 4.77 | 4.88 | 4.88 | 16,875,558 |
| Oct 18, 2024 | 4.59 | 4.84 | 4.54 | 4.73 | 4.73 | 13,127,527 |
| Oct 17, 2024 | 4.67 | 4.75 | 4.58 | 4.59 | 4.59 | 10,512,662 |
| Oct 16, 2024 | 4.61 | 4.74 | 4.59 | 4.66 | 4.66 | 7,829,400 |
| Oct 15, 2024 | 4.77 | 4.81 | 4.66 | 4.67 | 4.67 | 13,637,895 |
| Oct 14, 2024 | 4.68 | 4.85 | 4.62 | 4.82 | 4.82 | 17,205,921 |
| Oct 11, 2024 | 4.78 | 4.78 | 4.48 | 4.53 | 4.53 | 12,148,335 |
| Oct 10, 2024 | 4.74 | 4.96 | 4.62 | 4.80 | 4.80 | 15,951,571 |
| Oct 9, 2024 | 5.05 | 5.09 | 4.68 | 4.69 | 4.69 | 22,160,076 |
| Oct 8, 2024 | 5.61 | 5.62 | 4.92 | 5.28 | 5.28 | 37,969,422 |
| Sep 30, 2024 | 4.37 | 4.87 | 4.28 | 4.78 | 4.78 | 28,851,225 |
| Sep 27, 2024 | 4.08 | 4.27 | 4.04 | 4.23 | 4.23 | 16,890,541 |
| Sep 26, 2024 | 3.92 | 4.03 | 3.89 | 4.03 | 4.03 | 9,839,879 |
| Sep 25, 2024 | 3.95 | 4.04 | 3.92 | 3.94 | 3.94 | 13,223,041 |
| Sep 24, 2024 | 3.75 | 3.89 | 3.74 | 3.87 | 3.87 | 9,950,998 |
| Sep 23, 2024 | 3.72 | 3.75 | 3.66 | 3.73 | 3.73 | 3,874,553 |
| Sep 20, 2024 | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | 4,448,000 |
| Sep 19, 2024 | 3.68 | 3.80 | 3.67 | 3.77 | 3.77 | 5,923,900 |
| Sep 18, 2024 | 3.78 | 3.78 | 3.61 | 3.67 | 3.67 | 6,091,600 |
| Sep 13, 2024 | 3.79 | 3.82 | 3.76 | 3.78 | 3.78 | 4,810,900 |
| Sep 12, 2024 | 3.77 | 3.83 | 3.77 | 3.79 | 3.79 | 4,768,344 |
| Sep 11, 2024 | 3.84 | 3.84 | 3.76 | 3.77 | 3.77 | 4,146,667 |
| Sep 10, 2024 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 5,360,427 |
| Sep 9, 2024 | 3.71 | 3.82 | 3.71 | 3.78 | 3.78 | 5,441,094 |
| Sep 6, 2024 | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | 7,941,300 |
| Sep 5, 2024 | 3.85 | 3.90 | 3.84 | 3.89 | 3.89 | 6,319,500 |
| Sep 4, 2024 | 3.87 | 3.92 | 3.84 | 3.85 | 3.85 | 6,966,136 |
| Sep 3, 2024 | 3.95 | 3.97 | 3.88 | 3.92 | 3.92 | 11,034,514 |
| Sep 2, 2024 | 4.14 | 4.16 | 3.98 | 3.99 | 3.99 | 14,647,656 |
| Aug 30, 2024 | 4.00 | 4.20 | 4.00 | 4.17 | 4.17 | 19,613,812 |
| Aug 29, 2024 | 4.18 | 4.24 | 4.08 | 4.23 | 4.23 | 6,365,684 |
| Aug 28, 2024 | 4.13 | 4.22 | 4.06 | 4.18 | 4.18 | 5,410,721 |
| Aug 27, 2024 | 4.16 | 4.23 | 4.08 | 4.13 | 4.13 | 5,300,859 |
| Aug 26, 2024 | 4.08 | 4.22 | 4.03 | 4.19 | 4.19 | 6,311,423 |
| Aug 23, 2024 | 4.23 | 4.26 | 4.05 | 4.12 | 4.12 | 9,148,810 |
| Aug 22, 2024 | 4.42 | 4.45 | 4.23 | 4.23 | 4.23 | 9,415,582 |
| Aug 21, 2024 | 4.43 | 4.47 | 4.35 | 4.39 | 4.39 | 8,535,983 |
| Aug 20, 2024 | 4.37 | 4.60 | 4.36 | 4.45 | 4.45 | 16,345,324 |
| Aug 19, 2024 | 4.40 | 4.48 | 4.31 | 4.39 | 4.39 | 21,518,507 |
| Aug 16, 2024 | 4.70 | 4.86 | 4.54 | 4.71 | 4.71 | 19,550,500 |
| Aug 15, 2024 | 4.53 | 4.72 | 4.52 | 4.65 | 4.65 | 11,990,991 |
| Aug 14, 2024 | 4.50 | 4.68 | 4.50 | 4.57 | 4.57 | 12,262,378 |
| Aug 13, 2024 | 4.48 | 4.57 | 4.31 | 4.54 | 4.54 | 15,253,617 |
| Aug 12, 2024 | 4.63 | 4.74 | 4.43 | 4.50 | 4.50 | 22,647,476 |
| Aug 9, 2024 | 4.38 | 4.55 | 4.38 | 4.45 | 4.45 | 10,414,450 |
| Aug 8, 2024 | 4.38 | 4.41 | 4.32 | 4.38 | 4.38 | 5,647,205 |
| Aug 7, 2024 | 4.38 | 4.43 | 4.33 | 4.39 | 4.39 | 6,393,909 |
| Aug 6, 2024 | 4.31 | 4.42 | 4.31 | 4.37 | 4.37 | 7,501,578 |
| Aug 5, 2024 | 4.39 | 4.48 | 4.25 | 4.27 | 4.27 | 11,064,300 |
| Aug 2, 2024 | 4.52 | 4.59 | 4.44 | 4.44 | 4.44 | 9,497,600 |
| Aug 1, 2024 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | 10,154,346 |
| Jul 31, 2024 | 4.51 | 4.60 | 4.45 | 4.59 | 4.59 | 13,987,980 |
| Jul 30, 2024 | 4.53 | 4.64 | 4.46 | 4.53 | 4.53 | 12,753,182 |
| Jul 29, 2024 | 4.30 | 4.54 | 4.30 | 4.54 | 4.54 | 18,170,028 |
| Jul 26, 2024 | 4.31 | 4.43 | 4.31 | 4.35 | 4.35 | 15,127,009 |
| Jul 25, 2024 | 4.35 | 4.43 | 4.15 | 4.42 | 4.42 | 21,988,528 |
| Jul 24, 2024 | 4.60 | 4.96 | 4.48 | 4.60 | 4.60 | 26,207,266 |
| Jul 23, 2024 | 4.35 | 4.70 | 4.35 | 4.45 | 4.45 | 17,157,847 |
| Jul 22, 2024 | 4.33 | 4.46 | 4.30 | 4.34 | 4.34 | 8,715,546 |
| Jul 19, 2024 | 4.28 | 4.44 | 4.26 | 4.37 | 4.37 | 8,765,662 |
| Jul 18, 2024 | 4.40 | 4.40 | 4.21 | 4.32 | 4.32 | 10,206,164 |
| Jul 17, 2024 | 4.55 | 4.59 | 4.37 | 4.42 | 4.42 | 11,529,183 |
| Jul 16, 2024 | 4.58 | 4.64 | 4.49 | 4.60 | 4.60 | 14,561,006 |
| Jul 15, 2024 | 4.77 | 4.90 | 4.63 | 4.66 | 4.66 | 20,161,007 |
| Jul 12, 2024 | 4.63 | 4.95 | 4.60 | 4.81 | 4.81 | 24,722,954 |
| Jul 11, 2024 | 4.54 | 4.78 | 4.47 | 4.66 | 4.66 | 17,214,180 |
| Jul 10, 2024 | 4.39 | 4.65 | 4.35 | 4.58 | 4.58 | 17,304,926 |
| Jul 9, 2024 | 4.49 | 4.49 | 4.24 | 4.39 | 4.39 | 14,722,217 |
| Jul 8, 2024 | 4.50 | 4.68 | 4.37 | 4.59 | 4.59 | 12,578,662 |
| Jul 5, 2024 | 4.46 | 4.58 | 4.38 | 4.54 | 4.54 | 10,721,583 |
| Jul 4, 2024 | 4.69 | 4.74 | 4.42 | 4.44 | 4.44 | 18,000,966 |
| Jul 3, 2024 | 4.93 | 4.94 | 4.68 | 4.75 | 4.75 | 23,209,787 |
| Jul 2, 2024 | 4.82 | 5.10 | 4.75 | 5.09 | 5.09 | 20,193,871 |
| Jul 1, 2024 | 4.80 | 4.86 | 4.74 | 4.81 | 4.81 | 8,313,737 |
| Jun 28, 2024 | 4.75 | 4.82 | 4.65 | 4.76 | 4.76 | 6,550,214 |
| Jun 27, 2024 | 4.70 | 4.83 | 4.66 | 4.73 | 4.73 | 7,264,552 |
| Jun 26, 2024 | 4.54 | 4.78 | 4.44 | 4.72 | 4.72 | 8,233,469 |
| Jun 25, 2024 | 4.40 | 4.60 | 4.40 | 4.55 | 4.55 | 6,799,567 |
| Jun 24, 2024 | 4.65 | 4.65 | 4.33 | 4.36 | 4.36 | 6,807,989 |
| Jun 21, 2024 | 4.57 | 4.66 | 4.51 | 4.61 | 4.61 | 4,942,800 |
| Jun 20, 2024 | 4.75 | 4.77 | 4.52 | 4.61 | 4.61 | 6,071,400 |
| Jun 19, 2024 | 4.68 | 4.78 | 4.64 | 4.74 | 4.74 | 6,487,324 |
| Jun 18, 2024 | 4.65 | 4.73 | 4.54 | 4.72 | 4.72 | 8,862,521 |
| Jun 17, 2024 | 4.52 | 4.82 | 4.49 | 4.65 | 4.65 | 10,968,528 |
| Jun 14, 2024 | 4.62 | 4.63 | 4.51 | 4.53 | 4.53 | 5,881,943 |
| Jun 13, 2024 | 4.65 | 4.76 | 4.55 | 4.58 | 4.58 | 7,318,819 |
| Jun 12, 2024 | 4.59 | 4.70 | 4.50 | 4.67 | 4.67 | 8,417,952 |
| Jun 11, 2024 | 4.67 | 4.70 | 4.41 | 4.57 | 4.57 | 12,976,476 |