Shanghai - Delayed Quote CNY
Huaan SSE Industry Top ETF (510190.SS)
3.8530
-0.0270
(-0.70%)
At close: May 23 at 2:58:59 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 | 3.8800 | 3.8840 | 3.8490 | 3.8530 | 3.8530 | 860,000 |
| May 22, 2025 | 3.8680 | 3.8870 | 3.8640 | 3.8800 | 3.8800 | 639,200 |
| May 21, 2025 | 3.8600 | 3.8920 | 3.8600 | 3.8790 | 3.8790 | 633,700 |
| May 20, 2025 | 3.9050 | 3.9100 | 3.8460 | 3.8600 | 3.8600 | 716,500 |
| May 19, 2025 | 3.7590 | 3.9120 | 3.7590 | 3.8440 | 3.8440 | 594,300 |
| May 16, 2025 | 3.8830 | 3.8830 | 3.8440 | 3.8550 | 3.8550 | 716,200 |
| May 15, 2025 | 3.8990 | 3.9070 | 3.8820 | 3.8890 | 3.8890 | 615,000 |
| May 14, 2025 | 3.8600 | 3.9280 | 3.7510 | 3.9110 | 3.9110 | 1,339,400 |
| May 13, 2025 | 3.8470 | 3.8480 | 3.8330 | 3.8450 | 3.8450 | 872,400 |
| May 12, 2025 | 3.8150 | 3.8480 | 3.8150 | 3.8390 | 3.8390 | 1,044,000 |
| May 9, 2025 | 3.8120 | 3.8190 | 3.8000 | 3.8150 | 3.8150 | 1,282,300 |
| May 8, 2025 | 3.7880 | 3.8250 | 3.7880 | 3.8120 | 3.8120 | 1,129,900 |
| May 7, 2025 | 3.8240 | 3.8440 | 3.7720 | 3.7880 | 3.7880 | 871,300 |
| May 6, 2025 | 3.7480 | 3.7680 | 3.7440 | 3.7560 | 3.7560 | 697,800 |
| Apr 30, 2025 | 3.7550 | 3.7600 | 3.7380 | 3.7390 | 3.7390 | 624,600 |
| Apr 29, 2025 | 3.7660 | 3.7710 | 3.7520 | 3.7550 | 3.7550 | 686,400 |
| Apr 28, 2025 | 3.7540 | 3.7790 | 3.7440 | 3.7660 | 3.7660 | 766,400 |
| Apr 25, 2025 | 3.7640 | 3.7840 | 3.7520 | 3.7560 | 3.7560 | 1,239,000 |
| Apr 24, 2025 | 3.7720 | 3.7840 | 3.7600 | 3.7640 | 3.7640 | 602,300 |
| Apr 23, 2025 | 3.7840 | 3.7840 | 3.7560 | 3.7600 | 3.7600 | 944,600 |
| Apr 22, 2025 | 3.7680 | 3.7840 | 3.7650 | 3.7750 | 3.7750 | 721,700 |
| Apr 21, 2025 | 3.7710 | 3.7880 | 3.7640 | 3.7680 | 3.7680 | 921,900 |
| Apr 18, 2025 | 3.7660 | 3.7840 | 3.7560 | 3.7740 | 3.7740 | 665,900 |
| Apr 17, 2025 | 3.7440 | 3.7760 | 3.7440 | 3.7710 | 3.7710 | 821,300 |
| Apr 16, 2025 | 3.7400 | 3.7760 | 3.7120 | 3.7610 | 3.7610 | 846,600 |
| Apr 15, 2025 | 3.7180 | 3.7400 | 3.7080 | 3.7400 | 3.7400 | 735,900 |
| Apr 14, 2025 | 3.7150 | 3.7390 | 3.7090 | 3.7300 | 3.7300 | 495,700 |
| Apr 11, 2025 | 3.7110 | 3.7160 | 3.6800 | 3.7090 | 3.7090 | 932,200 |
| Apr 10, 2025 | 3.7080 | 3.7140 | 3.6720 | 3.7100 | 3.7100 | 1,173,400 |
| Apr 9, 2025 | 3.6460 | 3.6780 | 3.5080 | 3.6530 | 3.6530 | 2,340,000 |
| Apr 8, 2025 | 3.5720 | 3.6460 | 3.5670 | 3.6460 | 3.6460 | 2,589,000 |
| Apr 7, 2025 | 3.7600 | 3.7600 | 3.4880 | 3.5950 | 3.5950 | 3,635,700 |
| Apr 3, 2025 | 3.7650 | 3.7910 | 3.7430 | 3.7800 | 3.7800 | 807,200 |
| Apr 2, 2025 | 3.7760 | 3.7860 | 3.7680 | 3.7700 | 3.7700 | 301,900 |
| Apr 1, 2025 | 3.7840 | 3.7960 | 3.7760 | 3.7760 | 3.7760 | 272,300 |
| Mar 31, 2025 | 3.8000 | 3.8160 | 3.7730 | 3.7850 | 3.7850 | 751,400 |
| Mar 28, 2025 | 3.8200 | 3.8200 | 3.7940 | 3.8000 | 3.8000 | 270,600 |
| Mar 27, 2025 | 3.7910 | 3.8360 | 3.7910 | 3.8200 | 3.8200 | 683,400 |
| Mar 26, 2025 | 3.8220 | 3.8240 | 3.7960 | 3.8000 | 3.8000 | 607,600 |
| Mar 25, 2025 | 3.8260 | 3.8260 | 3.8110 | 3.8160 | 3.8160 | 563,800 |
| Mar 24, 2025 | 3.7970 | 3.8240 | 3.7960 | 3.8240 | 3.8240 | 1,653,400 |
| Mar 21, 2025 | 3.8520 | 3.8590 | 3.7850 | 3.7940 | 3.7940 | 1,284,400 |
| Mar 20, 2025 | 3.9040 | 3.9040 | 3.8520 | 3.8520 | 3.8520 | 663,800 |
| Mar 19, 2025 | 3.8870 | 3.9120 | 3.8760 | 3.8930 | 3.8930 | 552,500 |
| Mar 18, 2025 | 3.8840 | 3.8990 | 3.8820 | 3.8870 | 3.8870 | 1,201,800 |
| Mar 17, 2025 | 3.8870 | 3.9040 | 3.8800 | 3.8810 | 3.8810 | 1,045,300 |
| Mar 14, 2025 | 3.7840 | 3.8960 | 3.7840 | 3.8870 | 3.8870 | 2,819,400 |
| Mar 13, 2025 | 3.8130 | 3.8130 | 3.7660 | 3.7840 | 3.7840 | 770,600 |
| Mar 12, 2025 | 3.7970 | 3.8110 | 3.7830 | 3.7870 | 3.7870 | 1,712,400 |
| Mar 11, 2025 | 3.7530 | 3.7980 | 3.7520 | 3.7970 | 3.7970 | 2,541,400 |
| Mar 10, 2025 | 3.8010 | 3.8120 | 3.7590 | 3.7880 | 3.7880 | 3,715,200 |
| Mar 7, 2025 | 3.8030 | 3.8210 | 3.7910 | 3.8000 | 3.8000 | 1,186,000 |
| Mar 6, 2025 | 3.7450 | 3.8160 | 3.7450 | 3.8050 | 3.8050 | 2,459,300 |
| Mar 5, 2025 | 3.7210 | 3.7520 | 3.7180 | 3.7520 | 3.7520 | 645,500 |
| Mar 4, 2025 | 3.7210 | 3.7790 | 3.7060 | 3.7240 | 3.7240 | 839,516 |
| Mar 3, 2025 | 3.7640 | 3.7710 | 3.7200 | 3.7280 | 3.7280 | 2,889,300 |
| Feb 28, 2025 | 3.7960 | 3.8180 | 3.7430 | 3.7560 | 3.7560 | 3,400,560 |
| Feb 27, 2025 | 3.7910 | 3.8080 | 3.7680 | 3.8050 | 3.8050 | 1,408,600 |
| Feb 26, 2025 | 3.7560 | 3.7910 | 3.7560 | 3.7860 | 3.7860 | 2,911,400 |
| Feb 25, 2025 | 3.7900 | 3.7900 | 3.7400 | 3.7560 | 3.7560 | 2,998,200 |
| Feb 24, 2025 | 3.8040 | 3.8160 | 3.7420 | 3.7960 | 3.7960 | 2,207,500 |
| Feb 21, 2025 | 3.7600 | 3.8100 | 3.7590 | 3.8050 | 3.8050 | 3,652,300 |
| Feb 20, 2025 | 3.7150 | 3.7840 | 3.7120 | 3.7600 | 3.7600 | 1,145,800 |
| Feb 19, 2025 | 3.7570 | 3.7950 | 3.7510 | 3.7840 | 3.7840 | 1,002,800 |
| Feb 18, 2025 | 3.7700 | 3.7990 | 3.7520 | 3.7580 | 3.7580 | 1,807,700 |
| Feb 17, 2025 | 3.7770 | 3.7910 | 3.7560 | 3.7760 | 3.7760 | 2,153,200 |
| Feb 14, 2025 | 3.7410 | 3.7770 | 3.7400 | 3.7760 | 3.7760 | 1,534,900 |
| Feb 13, 2025 | 3.7470 | 3.7780 | 3.7400 | 3.7510 | 3.7510 | 2,754,800 |
| Feb 12, 2025 | 3.7100 | 3.7500 | 3.7020 | 3.7470 | 3.7470 | 1,962,100 |
| Feb 11, 2025 | 3.7130 | 3.7200 | 3.7000 | 3.7160 | 3.7160 | 969,800 |
| Feb 10, 2025 | 3.6940 | 3.7300 | 3.6660 | 3.7160 | 3.7160 | 928,202 |
| Feb 7, 2025 | 3.6500 | 3.7260 | 3.6500 | 3.7000 | 3.7000 | 2,082,300 |
| Feb 6, 2025 | 3.6440 | 3.6730 | 3.6310 | 3.6630 | 3.6630 | 1,384,600 |
| Feb 5, 2025 | 3.6760 | 3.7160 | 3.6330 | 3.6400 | 3.6400 | 808,100 |
| Jan 27, 2025 | 3.6620 | 3.7000 | 3.6620 | 3.6640 | 3.6640 | 1,210,400 |
| Jan 24, 2025 | 3.6450 | 3.6850 | 3.6320 | 3.6610 | 3.6610 | 1,325,700 |
| Jan 23, 2025 | 3.6490 | 3.6960 | 3.6400 | 3.6450 | 3.6450 | 1,394,500 |
| Jan 22, 2025 | 3.6740 | 3.6740 | 3.6110 | 3.6280 | 3.6280 | 1,055,100 |
| Jan 21, 2025 | 3.6980 | 3.6980 | 3.6560 | 3.6670 | 3.6670 | 444,800 |
| Jan 20, 2025 | 3.6980 | 3.6980 | 3.6680 | 3.6720 | 3.6720 | 808,200 |
| Jan 17, 2025 | 3.6480 | 3.6810 | 3.6410 | 3.6600 | 3.6600 | 1,401,800 |
| Jan 16, 2025 | 3.6750 | 3.7120 | 3.6500 | 3.6630 | 3.6630 | 686,800 |
| Jan 15, 2025 | 3.6840 | 3.6990 | 3.6680 | 3.6740 | 3.6740 | 675,000 |
| Jan 14, 2025 | 3.6280 | 3.6990 | 3.6250 | 3.6840 | 3.6840 | 1,186,900 |
| Jan 13, 2025 | 3.6360 | 3.6360 | 3.6080 | 3.6280 | 3.6280 | 727,000 |
| Jan 10, 2025 | 3.6580 | 3.7210 | 3.6320 | 3.6360 | 3.6360 | 709,600 |
| Jan 9, 2025 | 3.6830 | 3.6870 | 3.6520 | 3.6660 | 3.6660 | 803,000 |
| Jan 8, 2025 | 3.6740 | 3.7040 | 3.6360 | 3.6820 | 3.6820 | 1,346,800 |
| Jan 7, 2025 | 3.6760 | 3.6800 | 3.6400 | 3.6760 | 3.6760 | 1,313,000 |
| Jan 6, 2025 | 3.6720 | 3.6860 | 3.6220 | 3.6590 | 3.6590 | 994,000 |
| Jan 3, 2025 | 3.7140 | 3.7140 | 3.6570 | 3.6720 | 3.6720 | 1,306,300 |
| Jan 2, 2025 | 3.8110 | 3.8110 | 3.6680 | 3.7080 | 3.7080 | 2,855,600 |
| Dec 31, 2024 | 3.8580 | 3.8600 | 3.8000 | 3.8080 | 3.8080 | 2,988,200 |
| Dec 30, 2024 | 3.8320 | 3.8600 | 3.8200 | 3.8560 | 3.8560 | 1,390,600 |
| Dec 27, 2024 | 3.8330 | 3.8430 | 3.8080 | 3.8300 | 3.8300 | 1,369,200 |
| Dec 26, 2024 | 3.8330 | 3.8350 | 3.8080 | 3.8330 | 3.8330 | 1,139,500 |
| Dec 25, 2024 | 3.8290 | 3.8590 | 3.8240 | 3.8350 | 3.8350 | 1,884,300 |
| Dec 24, 2024 | 3.7840 | 3.8300 | 3.7790 | 3.8270 | 3.8270 | 2,150,200 |
| Dec 23, 2024 | 3.7550 | 3.8080 | 3.7550 | 3.7840 | 3.7840 | 1,946,800 |
| Dec 20, 2024 | 3.7670 | 3.7770 | 3.7400 | 3.7550 | 3.7550 | 1,522,600 |
| Dec 19, 2024 | 3.7590 | 3.7760 | 3.7350 | 3.7580 | 3.7580 | 1,475,300 |
| Dec 18, 2024 | 3.7530 | 3.7870 | 3.7530 | 3.7730 | 3.7730 | 1,443,000 |
| Dec 17, 2024 | 3.7240 | 3.7800 | 3.7120 | 3.7510 | 3.7510 | 1,717,700 |
| Dec 16, 2024 | 3.7400 | 3.7430 | 3.7100 | 3.7320 | 3.7320 | 676,200 |
| Dec 13, 2024 | 3.8220 | 3.8220 | 3.7330 | 3.7440 | 3.7440 | 1,828,800 |
| Dec 12, 2024 | 3.7880 | 3.8320 | 3.7810 | 3.8280 | 3.8280 | 1,547,300 |
| Dec 11, 2024 | 3.8110 | 3.8200 | 3.7840 | 3.7940 | 3.7940 | 2,831,100 |
| Dec 10, 2024 | 3.8500 | 3.8990 | 3.8080 | 3.8110 | 3.8110 | 1,845,000 |
| Dec 9, 2024 | 3.7680 | 3.8020 | 3.7660 | 3.7790 | 3.7790 | 832,900 |
| Dec 6, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7770 | 3.7770 | 1,554,600 |
| Dec 5, 2024 | 3.7520 | 3.7520 | 3.7300 | 3.7320 | 3.7320 | 814,700 |
| Dec 4, 2024 | 3.7570 | 3.7680 | 3.7360 | 3.7520 | 3.7520 | 1,095,000 |
| Dec 3, 2024 | 3.7420 | 3.7640 | 3.7230 | 3.7550 | 3.7550 | 1,251,200 |
| Dec 2, 2024 | 3.7310 | 3.7480 | 3.7080 | 3.7420 | 3.7420 | 1,490,600 |
| Nov 29, 2024 | 3.7030 | 3.7690 | 3.7030 | 3.7310 | 3.7310 | 2,128,400 |
| Nov 28, 2024 | 3.7300 | 3.7320 | 3.6880 | 3.7030 | 3.7030 | 1,367,100 |
| Nov 27, 2024 | 3.6680 | 3.7320 | 3.6630 | 3.7300 | 3.7300 | 1,866,800 |
| Nov 26, 2024 | 3.6510 | 3.6910 | 3.6480 | 3.6820 | 3.6820 | 581,200 |
| Nov 25, 2024 | 3.7010 | 3.7500 | 3.6520 | 3.6650 | 3.6650 | 1,247,800 |
| Nov 22, 2024 | 3.7970 | 3.8000 | 3.6880 | 3.7000 | 3.7000 | 2,540,600 |
| Nov 21, 2024 | 3.7800 | 3.8080 | 3.7800 | 3.7970 | 3.7970 | 1,155,300 |
| Nov 20, 2024 | 3.7920 | 3.8000 | 3.7690 | 3.7910 | 3.7910 | 931,100 |
| Nov 19, 2024 | 3.8000 | 3.8040 | 3.7400 | 3.7920 | 3.7920 | 2,347,800 |
| Nov 18, 2024 | 3.7910 | 3.8640 | 3.7880 | 3.8060 | 3.8060 | 2,732,900 |
| Nov 15, 2024 | 3.8300 | 3.8440 | 3.7840 | 3.7850 | 3.7850 | 2,864,600 |
| Nov 14, 2024 | 3.8600 | 3.8830 | 3.8300 | 3.8440 | 3.8440 | 1,841,400 |
| Nov 13, 2024 | 3.8290 | 3.8720 | 3.8150 | 3.8620 | 3.8620 | 792,816 |
| Nov 12, 2024 | 3.8900 | 3.9250 | 3.8330 | 3.8490 | 3.8490 | 1,413,400 |
| Nov 11, 2024 | 3.9190 | 3.9190 | 3.8480 | 3.8950 | 3.8950 | 1,875,200 |
| Nov 8, 2024 | 3.9910 | 4.0080 | 3.9050 | 3.9240 | 3.9240 | 2,854,700 |
| Nov 7, 2024 | 3.8300 | 3.9630 | 3.8040 | 3.9600 | 3.9600 | 3,852,600 |
| Nov 6, 2024 | 3.8640 | 3.8830 | 3.8130 | 3.8400 | 3.8400 | 2,569,800 |
| Nov 5, 2024 | 3.7850 | 3.8610 | 3.7640 | 3.8600 | 3.8600 | 3,930,900 |
| Nov 4, 2024 | 3.7600 | 3.7900 | 3.7390 | 3.7850 | 3.7850 | 1,299,900 |
| Nov 1, 2024 | 3.7300 | 3.7870 | 3.7210 | 3.7570 | 3.7570 | 2,640,900 |
| Oct 31, 2024 | 3.7330 | 3.7600 | 3.7030 | 3.7380 | 3.7380 | 2,346,600 |
| Oct 30, 2024 | 3.7770 | 3.7900 | 3.7170 | 3.7370 | 3.7370 | 1,608,200 |
| Oct 29, 2024 | 3.8010 | 3.8400 | 3.7760 | 3.7840 | 3.7840 | 2,076,700 |
| Oct 28, 2024 | 3.8000 | 3.8020 | 3.7240 | 3.8010 | 3.8010 | 2,482,200 |
| Oct 25, 2024 | 3.8000 | 3.8350 | 3.7820 | 3.8020 | 3.8020 | 1,281,300 |
| Oct 24, 2024 | 3.8250 | 3.8250 | 3.7800 | 3.7940 | 3.7940 | 1,140,400 |
| Oct 23, 2024 | 3.8060 | 3.8600 | 3.7930 | 3.8290 | 3.8290 | 2,900,900 |
| Oct 22, 2024 | 3.8000 | 3.8360 | 3.7760 | 3.8080 | 3.8080 | 2,522,200 |
| Oct 21, 2024 | 3.8030 | 3.8330 | 3.7680 | 3.8000 | 3.8000 | 4,129,300 |
| Oct 18, 2024 | 3.6990 | 3.8510 | 3.6640 | 3.8030 | 3.8030 | 4,635,900 |
| Oct 17, 2024 | 3.7480 | 3.7900 | 3.6960 | 3.6990 | 3.6990 | 2,310,800 |
| Oct 16, 2024 | 3.7640 | 3.7860 | 3.7290 | 3.7500 | 3.7500 | 3,057,400 |
| Oct 15, 2024 | 3.8500 | 3.8540 | 3.7610 | 3.7650 | 3.7650 | 3,266,000 |
| Oct 14, 2024 | 3.8100 | 3.8700 | 3.7850 | 3.8570 | 3.8570 | 5,235,400 |
| Oct 11, 2024 | 3.8840 | 3.8840 | 3.7520 | 3.8000 | 3.8000 | 4,641,600 |
| Oct 10, 2024 | 3.7800 | 3.9620 | 3.7700 | 3.8980 | 3.8980 | 8,828,800 |
| Oct 9, 2024 | 4.1770 | 4.1770 | 3.7940 | 3.7940 | 3.7940 | 9,812,000 |
| Oct 8, 2024 | 4.4880 | 4.4880 | 4.0400 | 4.2150 | 4.2150 | 17,611,601 |
| Sep 30, 2024 | 4.0800 | 4.3020 | 3.7200 | 4.0800 | 4.0800 | 20,491,901 |
| Sep 27, 2024 | 3.6200 | 3.9110 | 3.5550 | 3.9110 | 3.9110 | 3,196,100 |
| Sep 26, 2024 | 3.4100 | 3.5560 | 3.3690 | 3.5550 | 3.5550 | 2,320,401 |
| Sep 25, 2024 | 3.3650 | 3.4500 | 3.3650 | 3.4030 | 3.4030 | 3,774,300 |
| Sep 24, 2024 | 3.2040 | 3.3460 | 3.2040 | 3.3450 | 3.3450 | 2,174,800 |
| Sep 23, 2024 | 3.1800 | 3.2000 | 3.1800 | 3.1830 | 3.1830 | 346,600 |
| Sep 20, 2024 | 3.1710 | 3.1800 | 3.1470 | 3.1760 | 3.1760 | 529,200 |
| Sep 19, 2024 | 3.1550 | 3.1860 | 3.1240 | 3.1710 | 3.1710 | 1,074,100 |
| Sep 18, 2024 | 3.1340 | 3.1620 | 3.1310 | 3.1530 | 3.1530 | 1,202,800 |
| Sep 13, 2024 | 3.1360 | 3.1570 | 3.1340 | 3.1340 | 3.1340 | 588,500 |
| Sep 12, 2024 | 3.1640 | 3.1640 | 3.1360 | 3.1370 | 3.1370 | 166,500 |
| Sep 11, 2024 | 3.1700 | 3.1700 | 3.1430 | 3.1530 | 3.1530 | 247,300 |
| Sep 10, 2024 | 3.1660 | 3.1900 | 3.1100 | 3.1730 | 3.1730 | 396,900 |
| Sep 9, 2024 | 3.2120 | 3.2120 | 3.1600 | 3.1700 | 3.1700 | 732,700 |
| Sep 6, 2024 | 3.2310 | 3.2470 | 3.2120 | 3.2140 | 3.2140 | 447,900 |
| Sep 5, 2024 | 3.2240 | 3.2400 | 3.2160 | 3.2310 | 3.2310 | 765,600 |
| Sep 4, 2024 | 3.2470 | 3.2520 | 3.2210 | 3.2240 | 3.2240 | 1,004,900 |
| Sep 3, 2024 | 3.3050 | 3.3050 | 3.2450 | 3.2520 | 3.2520 | 508,500 |
| Sep 2, 2024 | 3.3070 | 3.3070 | 3.2600 | 3.2630 | 3.2630 | 617,600 |
| Aug 30, 2024 | 3.2860 | 3.3420 | 3.2830 | 3.3220 | 3.3220 | 704,500 |
| Aug 29, 2024 | 3.3090 | 3.3100 | 3.2860 | 3.2880 | 3.2880 | 611,000 |
| Aug 28, 2024 | 3.3400 | 3.3400 | 3.3030 | 3.3160 | 3.3160 | 673,100 |
| Aug 27, 2024 | 3.3320 | 3.3400 | 3.3260 | 3.3320 | 3.3320 | 738,200 |
| Aug 26, 2024 | 3.3300 | 3.3580 | 3.3100 | 3.3320 | 3.3320 | 234,900 |
| Aug 23, 2024 | 3.3160 | 3.3480 | 3.3140 | 3.3360 | 3.3360 | 261,800 |
| Aug 22, 2024 | 3.3120 | 3.3200 | 3.3050 | 3.3190 | 3.3190 | 763,800 |
| Aug 21, 2024 | 3.3180 | 3.3360 | 3.2890 | 3.3170 | 3.3170 | 457,900 |
| Aug 20, 2024 | 3.3540 | 3.3540 | 3.3120 | 3.3290 | 3.3290 | 352,000 |
| Aug 19, 2024 | 3.3180 | 3.3560 | 3.3180 | 3.3340 | 3.3340 | 225,500 |
| Aug 16, 2024 | 3.3200 | 3.3240 | 3.2960 | 3.3170 | 3.3170 | 542,500 |
| Aug 15, 2024 | 3.2680 | 3.3160 | 3.2680 | 3.3100 | 3.3100 | 508,732 |
| Aug 14, 2024 | 3.2800 | 3.2840 | 3.2640 | 3.2680 | 3.2680 | 98,600 |
| Aug 13, 2024 | 3.2760 | 3.2870 | 3.2600 | 3.2840 | 3.2840 | 197,000 |
| Aug 12, 2024 | 3.2800 | 3.2880 | 3.2700 | 3.2820 | 3.2820 | 524,200 |
| Aug 9, 2024 | 3.3110 | 3.3110 | 3.2800 | 3.2800 | 3.2800 | 121,900 |
| Aug 8, 2024 | 3.2720 | 3.3080 | 3.2620 | 3.2880 | 3.2880 | 720,300 |
| Aug 7, 2024 | 3.2720 | 3.2950 | 3.2600 | 3.2800 | 3.2800 | 545,983 |
| Aug 6, 2024 | 3.3010 | 3.4000 | 3.2480 | 3.2780 | 3.2780 | 2,780,300 |
| Aug 5, 2024 | 3.3250 | 3.3400 | 3.2980 | 3.3000 | 3.3000 | 844,600 |
| Aug 2, 2024 | 3.3320 | 3.3450 | 3.3090 | 3.3210 | 3.3210 | 1,259,900 |
| Aug 1, 2024 | 3.3680 | 3.3680 | 3.3360 | 3.3470 | 3.3470 | 824,700 |
| Jul 31, 2024 | 3.3020 | 3.3690 | 3.3020 | 3.3600 | 3.3600 | 1,361,701 |
| Jul 30, 2024 | 3.3200 | 3.3200 | 3.2910 | 3.3020 | 3.3020 | 1,257,400 |
| Jul 29, 2024 | 3.3440 | 3.3440 | 3.3170 | 3.3200 | 3.3200 | 647,100 |
| Jul 26, 2024 | 3.3400 | 3.3520 | 3.3170 | 3.3360 | 3.3360 | 689,300 |
| Jul 25, 2024 | 3.3710 | 3.3840 | 3.3310 | 3.3400 | 3.3400 | 892,600 |
| Jul 24, 2024 | 3.3880 | 3.3960 | 3.3600 | 3.3740 | 3.3740 | 671,300 |
| Jul 23, 2024 | 3.4280 | 3.4380 | 3.3830 | 3.3860 | 3.3860 | 1,141,300 |
| Jul 22, 2024 | 3.4600 | 3.4600 | 3.4090 | 3.4290 | 3.4290 | 1,592,700 |
| Jul 19, 2024 | 3.4340 | 3.4750 | 3.4100 | 3.4680 | 3.4680 | 1,766,800 |
| Jul 18, 2024 | 3.4450 | 3.4450 | 3.4050 | 3.4340 | 3.4340 | 2,051,000 |
| Jul 17, 2024 | 3.4120 | 3.4310 | 3.4060 | 3.4260 | 3.4260 | 1,084,500 |
| Jul 16, 2024 | 3.4000 | 3.4120 | 3.3800 | 3.4120 | 3.4120 | 828,300 |
| Jul 15, 2024 | 3.3800 | 3.4000 | 3.3700 | 3.3960 | 3.3960 | 2,519,922 |
| Jul 12, 2024 | 3.3730 | 3.3880 | 3.3640 | 3.3870 | 3.3870 | 757,100 |
| Jul 11, 2024 | 3.3520 | 3.3680 | 3.3410 | 3.3680 | 3.3680 | 1,031,183 |
| Jul 10, 2024 | 3.3100 | 3.3460 | 3.3100 | 3.3300 | 3.3300 | 740,500 |
| Jul 9, 2024 | 3.3070 | 3.3450 | 3.2880 | 3.3410 | 3.3410 | 1,784,300 |
| Jul 8, 2024 | 3.3170 | 3.3260 | 3.3000 | 3.3070 | 3.3070 | 1,198,200 |
| Jul 5, 2024 | 3.3480 | 3.3480 | 3.3020 | 3.3170 | 3.3170 | 1,736,000 |
| Jul 4, 2024 | 3.3360 | 3.3760 | 3.3360 | 3.3560 | 3.3560 | 1,048,200 |
| Jul 3, 2024 | 3.3640 | 3.3640 | 3.3480 | 3.3600 | 3.3600 | 853,800 |
| Jul 2, 2024 | 3.3520 | 3.3660 | 3.3450 | 3.3640 | 3.3640 | 464,800 |
| Jul 1, 2024 | 3.3430 | 3.3520 | 3.3210 | 3.3450 | 3.3450 | 1,080,000 |
| Jun 28, 2024 | 3.3320 | 3.3450 | 3.3120 | 3.3390 | 3.3390 | 1,631,400 |
| Jun 27, 2024 | 3.3290 | 3.3290 | 3.3050 | 3.3240 | 3.3240 | 882,000 |
| Jun 26, 2024 | 3.3050 | 3.3400 | 3.3050 | 3.3320 | 3.3320 | 869,800 |
| Jun 25, 2024 | 3.3320 | 3.3510 | 3.3130 | 3.3280 | 3.3280 | 1,845,400 |
| Jun 24, 2024 | 3.3280 | 3.3560 | 3.3040 | 3.3360 | 3.3360 | 2,082,400 |
| Jun 21, 2024 | 3.3400 | 3.3400 | 3.3150 | 3.3320 | 3.3320 | 1,568,100 |
| Jun 20, 2024 | 3.3480 | 3.3600 | 3.3390 | 3.3440 | 3.3440 | 1,423,100 |
| Jun 19, 2024 | 3.3530 | 3.3530 | 3.3360 | 3.3480 | 3.3480 | 1,001,400 |
| Jun 18, 2024 | 3.3460 | 3.3530 | 3.3350 | 3.3400 | 3.3400 | 512,032 |
| Jun 17, 2024 | 3.4190 | 3.4200 | 3.3360 | 3.3400 | 3.3400 | 989,900 |
| Jun 14, 2024 | 3.3480 | 3.3680 | 3.3280 | 3.3640 | 3.3640 | 1,716,000 |
| Jun 13, 2024 | 3.3560 | 3.3560 | 3.3300 | 3.3400 | 3.3400 | 750,000 |
| Jun 12, 2024 | 3.3630 | 3.3630 | 3.3440 | 3.3560 | 3.3560 | 1,039,700 |
| Jun 11, 2024 | 3.3970 | 3.3970 | 3.3480 | 3.3600 | 3.3600 | 1,964,900 |
| Jun 7, 2024 | 3.4200 | 3.4240 | 3.3840 | 3.4030 | 3.4030 | 553,100 |
| Jun 6, 2024 | 3.4280 | 3.4470 | 3.4040 | 3.4120 | 3.4120 | 2,105,500 |
| Jun 5, 2024 | 3.4260 | 3.4290 | 3.4120 | 3.4150 | 3.4150 | 1,173,600 |
| Jun 4, 2024 | 3.4000 | 3.4400 | 3.2710 | 3.4280 | 3.4280 | 1,164,200 |
| Jun 3, 2024 | 3.4030 | 3.4200 | 3.3880 | 3.4120 | 3.4120 | 1,141,300 |
| May 31, 2024 | 3.4280 | 3.4330 | 3.4040 | 3.4060 | 3.4060 | 1,267,400 |
| May 30, 2024 | 3.4130 | 3.4520 | 3.4100 | 3.4170 | 3.4170 | 1,192,800 |
| May 29, 2024 | 3.4440 | 3.4680 | 3.4360 | 3.4410 | 3.4410 | 1,116,900 |
| May 28, 2024 | 3.4510 | 3.4560 | 3.4320 | 3.4390 | 3.4390 | 834,300 |
| May 27, 2024 | 3.4380 | 3.4510 | 3.4140 | 3.4510 | 3.4510 | 667,860 |
| May 24, 2024 | 3.4110 | 3.4730 | 3.4110 | 3.4190 | 3.4190 | 743,700 |
| May 23, 2024 | 3.4690 | 3.4720 | 3.4480 | 3.4540 | 3.4540 | 979,600 |