7.13
-0.10
(-1.38%)
As of 1:57:27 PM GMT+8. Market Open.
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 |
---|---|---|---|---|---|---|
Jan 17, 2025 | 7.29 | 7.29 | 7.02 | 7.13 | 7.13 | 14,597,600 |
Jan 16, 2025 | 7.09 | 7.60 | 7.08 | 7.23 | 7.23 | 25,469,896 |
Jan 15, 2025 | 6.76 | 7.09 | 6.76 | 7.09 | 7.09 | 21,843,982 |
Jan 14, 2025 | 6.59 | 6.79 | 6.57 | 6.79 | 6.79 | 15,247,292 |
Jan 13, 2025 | 6.49 | 6.57 | 6.34 | 6.54 | 6.54 | 12,863,947 |
Jan 10, 2025 | 6.72 | 6.77 | 6.55 | 6.55 | 6.55 | 12,090,282 |
Jan 9, 2025 | 6.78 | 6.89 | 6.70 | 6.72 | 6.72 | 12,033,460 |
Jan 8, 2025 | 6.88 | 6.93 | 6.67 | 6.81 | 6.81 | 13,390,864 |
Jan 7, 2025 | 6.87 | 6.91 | 6.75 | 6.90 | 6.90 | 13,948,111 |
Jan 6, 2025 | 7.01 | 7.04 | 6.78 | 6.86 | 6.86 | 18,519,232 |
Jan 3, 2025 | 7.42 | 7.44 | 6.91 | 6.99 | 6.99 | 23,361,520 |
Jan 2, 2025 | 7.50 | 7.66 | 7.32 | 7.42 | 7.42 | 22,214,034 |
Dec 31, 2024 | 7.75 | 7.84 | 7.46 | 7.46 | 7.46 | 22,108,805 |
Dec 30, 2024 | 7.80 | 7.88 | 7.61 | 7.71 | 7.71 | 22,166,364 |
Dec 27, 2024 | 7.65 | 8.25 | 7.58 | 7.88 | 7.88 | 41,111,494 |
Dec 26, 2024 | 7.46 | 7.68 | 7.46 | 7.52 | 7.52 | 12,890,948 |
Dec 25, 2024 | 7.62 | 7.62 | 7.37 | 7.47 | 7.47 | 18,289,346 |
Dec 24, 2024 | 7.77 | 7.77 | 7.58 | 7.62 | 7.62 | 16,511,501 |
Dec 23, 2024 | 7.93 | 7.93 | 7.59 | 7.61 | 7.61 | 22,372,035 |
Dec 20, 2024 | 8.01 | 8.06 | 7.91 | 7.95 | 7.95 | 14,931,863 |
Dec 19, 2024 | 7.83 | 8.07 | 7.67 | 8.01 | 8.01 | 22,576,414 |
Dec 18, 2024 | 7.96 | 8.09 | 7.82 | 7.89 | 7.89 | 23,070,036 |
Dec 17, 2024 | 8.13 | 8.14 | 7.81 | 7.86 | 7.86 | 28,466,591 |
Dec 16, 2024 | 8.13 | 8.25 | 7.97 | 8.16 | 8.16 | 27,714,101 |
Dec 13, 2024 | 7.96 | 8.28 | 7.93 | 8.13 | 8.13 | 41,370,994 |
Dec 12, 2024 | 7.98 | 8.00 | 7.84 | 7.99 | 7.99 | 20,178,664 |
Dec 11, 2024 | 7.70 | 8.05 | 7.70 | 7.97 | 7.97 | 26,831,082 |
Dec 10, 2024 | 7.85 | 7.91 | 7.73 | 7.75 | 7.75 | 28,654,501 |
Dec 9, 2024 | 7.88 | 7.90 | 7.63 | 7.71 | 7.71 | 23,972,134 |
Dec 6, 2024 | 7.50 | 7.89 | 7.48 | 7.85 | 7.85 | 34,745,221 |
Dec 5, 2024 | 7.33 | 7.52 | 7.33 | 7.51 | 7.51 | 15,285,280 |
Dec 4, 2024 | 7.59 | 7.59 | 7.30 | 7.35 | 7.35 | 16,435,500 |
Dec 3, 2024 | 7.67 | 7.67 | 7.51 | 7.61 | 7.61 | 15,421,700 |
Dec 2, 2024 | 7.54 | 7.70 | 7.52 | 7.64 | 7.64 | 19,260,861 |
Nov 29, 2024 | 7.48 | 7.58 | 7.40 | 7.55 | 7.55 | 17,895,869 |
Nov 28, 2024 | 7.50 | 7.64 | 7.45 | 7.48 | 7.48 | 17,591,700 |
Nov 27, 2024 | 7.27 | 7.51 | 7.14 | 7.51 | 7.51 | 19,901,300 |
Nov 26, 2024 | 7.27 | 7.44 | 7.25 | 7.32 | 7.32 | 18,432,838 |
Nov 25, 2024 | 7.24 | 7.31 | 7.04 | 7.28 | 7.28 | 18,546,501 |
Nov 22, 2024 | 7.33 | 7.52 | 7.20 | 7.21 | 7.21 | 21,390,791 |
Nov 21, 2024 | 7.38 | 7.46 | 7.27 | 7.38 | 7.38 | 16,157,859 |
Nov 20, 2024 | 7.29 | 7.48 | 7.25 | 7.44 | 7.44 | 22,170,585 |
Nov 19, 2024 | 7.37 | 7.37 | 7.16 | 7.30 | 7.30 | 25,894,289 |
Nov 18, 2024 | 7.45 | 7.59 | 7.33 | 7.37 | 7.37 | 31,263,333 |
Nov 15, 2024 | 7.37 | 7.54 | 7.34 | 7.35 | 7.35 | 19,592,201 |
Nov 14, 2024 | 7.65 | 7.68 | 7.37 | 7.40 | 7.40 | 24,658,728 |
Nov 13, 2024 | 7.42 | 7.70 | 7.41 | 7.66 | 7.66 | 32,687,182 |
Nov 12, 2024 | 7.67 | 7.68 | 7.39 | 7.46 | 7.46 | 26,669,327 |
Nov 11, 2024 | 7.50 | 7.70 | 7.46 | 7.66 | 7.66 | 24,442,514 |
Nov 8, 2024 | 7.63 | 7.77 | 7.53 | 7.53 | 7.53 | 30,490,701 |
Nov 7, 2024 | 7.47 | 7.59 | 7.40 | 7.58 | 7.58 | 27,027,602 |
Nov 6, 2024 | 7.29 | 7.61 | 7.27 | 7.53 | 7.53 | 34,153,536 |
Nov 5, 2024 | 7.17 | 7.33 | 7.16 | 7.30 | 7.30 | 25,466,197 |
Nov 4, 2024 | 7.15 | 7.26 | 7.06 | 7.21 | 7.21 | 19,372,405 |
Nov 1, 2024 | 7.46 | 7.51 | 7.10 | 7.14 | 7.14 | 29,851,263 |
Oct 31, 2024 | 7.35 | 7.50 | 7.25 | 7.46 | 7.46 | 30,788,955 |
Oct 30, 2024 | 7.19 | 7.35 | 7.15 | 7.30 | 7.30 | 20,496,151 |
Oct 29, 2024 | 7.46 | 7.50 | 7.19 | 7.22 | 7.22 | 31,543,501 |
Oct 28, 2024 | 7.02 | 7.35 | 7.02 | 7.32 | 7.32 | 28,148,773 |
Oct 25, 2024 | 6.92 | 7.13 | 6.87 | 7.05 | 7.05 | 26,975,101 |
Oct 24, 2024 | 6.76 | 7.05 | 6.72 | 6.93 | 6.93 | 30,192,687 |
Oct 23, 2024 | 6.80 | 6.84 | 6.70 | 6.80 | 6.80 | 18,195,674 |
Oct 22, 2024 | 6.69 | 6.96 | 6.68 | 6.80 | 6.80 | 27,076,791 |
Oct 21, 2024 | 6.70 | 6.77 | 6.64 | 6.69 | 6.69 | 18,455,130 |
Oct 18, 2024 | 6.55 | 6.80 | 6.49 | 6.69 | 6.69 | 22,742,029 |
Oct 17, 2024 | 6.62 | 6.69 | 6.53 | 6.54 | 6.54 | 13,314,754 |
Oct 16, 2024 | 6.54 | 6.71 | 6.52 | 6.62 | 6.62 | 14,327,735 |
Oct 15, 2024 | 6.67 | 6.78 | 6.60 | 6.60 | 6.60 | 20,063,392 |
Oct 14, 2024 | 6.65 | 6.70 | 6.46 | 6.69 | 6.69 | 16,881,134 |
Oct 11, 2024 | 6.85 | 6.88 | 6.56 | 6.63 | 6.63 | 23,422,004 |
Oct 10, 2024 | 6.93 | 7.05 | 6.75 | 6.91 | 6.91 | 27,916,891 |
Oct 9, 2024 | 7.30 | 7.30 | 6.81 | 6.82 | 6.82 | 40,695,834 |
Oct 8, 2024 | 7.92 | 7.92 | 7.13 | 7.45 | 7.45 | 55,908,471 |
Sep 30, 2024 | 6.97 | 7.29 | 6.79 | 7.20 | 7.20 | 50,784,947 |
Sep 27, 2024 | 6.56 | 6.68 | 6.50 | 6.68 | 6.68 | 16,995,451 |
Sep 26, 2024 | 6.39 | 6.54 | 6.33 | 6.53 | 6.53 | 20,828,606 |
Sep 25, 2024 | 6.21 | 6.58 | 6.20 | 6.38 | 6.38 | 30,035,229 |
Sep 24, 2024 | 5.99 | 6.14 | 5.99 | 6.14 | 6.14 | 14,916,231 |
Sep 23, 2024 | 5.89 | 6.00 | 5.86 | 5.99 | 5.99 | 9,506,301 |
Sep 20, 2024 | 5.86 | 5.95 | 5.83 | 5.91 | 5.91 | 11,030,348 |
Sep 19, 2024 | 5.75 | 5.87 | 5.70 | 5.85 | 5.85 | 10,111,129 |
Sep 18, 2024 | 5.88 | 5.88 | 5.67 | 5.73 | 5.73 | 9,658,594 |
Sep 13, 2024 | 5.75 | 5.92 | 5.74 | 5.83 | 5.83 | 11,289,396 |
Sep 12, 2024 | 5.73 | 5.82 | 5.73 | 5.75 | 5.75 | 6,925,986 |
Sep 11, 2024 | 5.71 | 5.75 | 5.67 | 5.73 | 5.73 | 7,559,568 |
Sep 10, 2024 | 5.64 | 5.77 | 5.55 | 5.74 | 5.74 | 13,100,300 |
Sep 9, 2024 | 5.63 | 5.71 | 5.59 | 5.64 | 5.64 | 6,901,100 |
Sep 6, 2024 | 5.68 | 5.72 | 5.64 | 5.64 | 5.64 | 7,007,901 |
Sep 5, 2024 | 5.58 | 5.72 | 5.58 | 5.67 | 5.67 | 8,643,156 |
Sep 4, 2024 | 5.71 | 5.72 | 5.62 | 5.63 | 5.63 | 8,355,271 |
Sep 3, 2024 | 5.76 | 5.77 | 5.69 | 5.71 | 5.71 | 6,720,662 |
Sep 2, 2024 | 5.88 | 5.92 | 5.71 | 5.73 | 5.73 | 8,915,000 |
Aug 30, 2024 | 5.79 | 5.96 | 5.77 | 5.91 | 5.91 | 9,380,994 |
Aug 29, 2024 | 5.78 | 5.81 | 5.75 | 5.79 | 5.79 | 6,142,680 |
Aug 28, 2024 | 5.71 | 5.88 | 5.64 | 5.78 | 5.78 | 8,601,300 |
Aug 27, 2024 | 5.74 | 5.78 | 5.68 | 5.70 | 5.70 | 5,298,025 |
Aug 26, 2024 | 5.75 | 5.82 | 5.69 | 5.76 | 5.76 | 5,330,931 |
Aug 23, 2024 | 5.75 | 5.80 | 5.72 | 5.76 | 5.76 | 5,071,900 |
Aug 22, 2024 | 5.88 | 5.95 | 5.73 | 5.76 | 5.76 | 8,162,483 |
Aug 21, 2024 | 6.02 | 6.06 | 5.85 | 5.87 | 5.87 | 9,388,691 |
Aug 20, 2024 | 6.05 | 6.07 | 5.94 | 6.02 | 6.02 | 8,671,516 |
Aug 19, 2024 | 5.98 | 6.07 | 5.97 | 6.03 | 6.03 | 6,439,537 |
Aug 16, 2024 | 6.04 | 6.06 | 5.98 | 6.00 | 6.00 | 6,978,714 |
Aug 15, 2024 | 5.95 | 6.10 | 5.92 | 6.04 | 6.04 | 10,023,901 |
Aug 14, 2024 | 5.94 | 5.99 | 5.89 | 5.97 | 5.97 | 7,043,015 |
Aug 13, 2024 | 5.92 | 5.96 | 5.86 | 5.92 | 5.92 | 5,010,700 |
Aug 12, 2024 | 5.97 | 5.99 | 5.88 | 5.92 | 5.92 | 9,451,100 |
Aug 9, 2024 | 6.09 | 6.13 | 5.97 | 5.97 | 5.97 | 8,315,192 |
Aug 8, 2024 | 5.97 | 6.09 | 5.94 | 6.07 | 6.07 | 9,220,000 |
Aug 7, 2024 | 6.00 | 6.02 | 5.95 | 5.98 | 5.98 | 5,971,000 |
Aug 6, 2024 | 5.97 | 6.03 | 5.94 | 6.00 | 6.00 | 8,739,600 |
Aug 5, 2024 | 5.99 | 6.10 | 5.93 | 5.94 | 5.94 | 11,012,527 |
Aug 2, 2024 | 6.03 | 6.09 | 5.98 | 6.00 | 6.00 | 11,187,288 |
Aug 1, 2024 | 6.09 | 6.14 | 5.98 | 6.05 | 6.05 | 13,015,000 |
Jul 31, 2024 | 5.95 | 6.10 | 5.93 | 6.08 | 6.08 | 11,061,466 |
Jul 30, 2024 | 5.83 | 5.97 | 5.80 | 5.95 | 5.95 | 10,084,057 |
Jul 29, 2024 | 5.80 | 5.89 | 5.75 | 5.84 | 5.84 | 8,830,077 |
Jul 26, 2024 | 5.70 | 5.83 | 5.68 | 5.82 | 5.82 | 10,125,767 |
Jul 25, 2024 | 5.60 | 5.75 | 5.58 | 5.69 | 5.69 | 9,539,902 |
Jul 24, 2024 | 5.65 | 5.70 | 5.59 | 5.61 | 5.61 | 10,040,039 |
Jul 23, 2024 | 5.68 | 5.83 | 5.67 | 5.68 | 5.68 | 12,413,177 |
Jul 22, 2024 | 5.75 | 5.80 | 5.62 | 5.70 | 5.70 | 18,111,140 |
Jul 19, 2024 | 5.73 | 6.06 | 5.71 | 5.84 | 5.84 | 23,493,754 |
Jul 18, 2024 | 5.68 | 5.76 | 5.58 | 5.76 | 5.76 | 9,855,400 |
Jul 17, 2024 | 5.68 | 5.77 | 5.66 | 5.71 | 5.71 | 8,279,980 |
Jul 16, 2024 | 5.70 | 5.73 | 5.61 | 5.68 | 5.68 | 9,246,570 |
Jul 15, 2024 | 5.80 | 5.81 | 5.69 | 5.72 | 5.72 | 8,701,200 |
Jul 12, 2024 | 5.85 | 5.93 | 5.80 | 5.81 | 5.81 | 8,293,500 |
Jul 11, 2024 | 5.77 | 5.86 | 5.75 | 5.85 | 5.85 | 8,255,984 |
Jul 10, 2024 | 5.82 | 5.87 | 5.68 | 5.70 | 5.70 | 11,964,188 |
Jul 9, 2024 | 5.82 | 5.89 | 5.66 | 5.83 | 5.83 | 13,042,488 |
Jul 8, 2024 | 6.04 | 6.04 | 5.84 | 5.86 | 5.86 | 8,962,500 |
Jul 5, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Jul 4, 2024 | 6.16 | 6.18 | 5.90 | 5.94 | 5.94 | 9,882,700 |
Jul 3, 2024 | 6.12 | 6.18 | 6.08 | 6.14 | 6.14 | 8,552,800 |
Jul 2, 2024 | 6.06 | 6.18 | 6.03 | 6.12 | 6.12 | 9,326,872 |
Jul 1, 2024 | 6.00 | 6.06 | 5.84 | 6.06 | 6.06 | 11,147,659 |
Jun 28, 2024 | 6.04 | 6.12 | 5.97 | 5.98 | 5.98 | 8,169,200 |
Jun 27, 2024 | 6.10 | 6.16 | 6.02 | 6.03 | 6.03 | 10,852,904 |
Jun 26, 2024 | 5.86 | 6.10 | 5.80 | 6.10 | 6.10 | 10,915,210 |
Jun 25, 2024 | 5.82 | 5.89 | 5.79 | 5.83 | 5.83 | 7,124,613 |
Jun 24, 2024 | 6.01 | 6.01 | 5.79 | 5.83 | 5.83 | 11,347,800 |
Jun 21, 2024 | 0.03 Dividend | |||||
Jun 21, 2024 | 6.05 | 6.13 | 6.00 | 6.00 | 6.00 | 6,838,862 |
Jun 20, 2024 | 6.26 | 6.26 | 6.06 | 6.07 | 6.04 | 8,828,398 |
Jun 19, 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.23 | 7,429,364 |
Jun 18, 2024 | 6.28 | 6.37 | 6.26 | 6.36 | 6.33 | 6,170,800 |
Jun 17, 2024 | 6.30 | 6.39 | 6.25 | 6.27 | 6.24 | 9,259,976 |
Jun 14, 2024 | 6.31 | 6.41 | 6.30 | 6.38 | 6.35 | 7,608,811 |
Jun 13, 2024 | 6.47 | 6.49 | 6.32 | 6.35 | 6.32 | 6,493,904 |
Jun 12, 2024 | 6.39 | 6.51 | 6.36 | 6.46 | 6.43 | 5,917,940 |
Jun 11, 2024 | 6.36 | 6.43 | 6.27 | 6.39 | 6.36 | 8,797,785 |
Jun 7, 2024 | 6.35 | 6.42 | 6.27 | 6.40 | 6.37 | 8,425,701 |
Jun 6, 2024 | 6.47 | 6.50 | 6.25 | 6.30 | 6.27 | 13,232,131 |
Jun 5, 2024 | 6.62 | 6.63 | 6.45 | 6.46 | 6.43 | 7,311,461 |
Jun 4, 2024 | 6.64 | 6.65 | 6.55 | 6.62 | 6.59 | 6,542,602 |
Jun 3, 2024 | 6.69 | 6.77 | 6.60 | 6.66 | 6.63 | 8,288,581 |
May 31, 2024 | 6.57 | 6.75 | 6.56 | 6.71 | 6.68 | 8,760,191 |
May 30, 2024 | 6.51 | 6.61 | 6.46 | 6.55 | 6.52 | 6,345,710 |
May 29, 2024 | 6.52 | 6.64 | 6.51 | 6.55 | 6.52 | 5,391,500 |
May 28, 2024 | 6.71 | 6.73 | 6.54 | 6.57 | 6.54 | 6,901,781 |
May 27, 2024 | 6.72 | 6.79 | 6.61 | 6.71 | 6.68 | 7,194,375 |
May 24, 2024 | 6.78 | 6.85 | 6.70 | 6.71 | 6.68 | 5,861,200 |
May 23, 2024 | 6.93 | 6.93 | 6.74 | 6.77 | 6.74 | 8,415,500 |
May 22, 2024 | 6.88 | 6.99 | 6.86 | 6.95 | 6.92 | 7,062,050 |
May 21, 2024 | 6.94 | 7.01 | 6.88 | 6.89 | 6.86 | 7,863,800 |
May 20, 2024 | 6.91 | 6.99 | 6.87 | 6.93 | 6.90 | 8,572,703 |
May 17, 2024 | 6.88 | 6.98 | 6.83 | 6.97 | 6.94 | 7,998,250 |
May 16, 2024 | 6.84 | 6.97 | 6.83 | 6.89 | 6.86 | 7,823,056 |
May 15, 2024 | 6.90 | 6.92 | 6.82 | 6.83 | 6.80 | 7,102,262 |
May 14, 2024 | 6.82 | 6.94 | 6.82 | 6.87 | 6.84 | 7,500,003 |
May 13, 2024 | 6.80 | 6.86 | 6.71 | 6.79 | 6.76 | 9,592,238 |
May 10, 2024 | 6.88 | 6.95 | 6.80 | 6.83 | 6.80 | 6,489,011 |
May 9, 2024 | 6.81 | 6.93 | 6.81 | 6.87 | 6.84 | 8,215,204 |
May 8, 2024 | 7.03 | 7.05 | 6.80 | 6.81 | 6.78 | 10,910,618 |
May 7, 2024 | 7.02 | 7.13 | 7.01 | 7.04 | 7.01 | 8,230,169 |
May 6, 2024 | 7.10 | 7.17 | 7.03 | 7.04 | 7.01 | 12,910,527 |
Apr 30, 2024 | 7.13 | 7.15 | 6.99 | 7.07 | 7.04 | 14,714,172 |
Apr 29, 2024 | 6.69 | 7.14 | 6.67 | 7.10 | 7.07 | 23,588,573 |
Apr 26, 2024 | 6.40 | 6.68 | 6.40 | 6.64 | 6.61 | 11,915,694 |
Apr 25, 2024 | 6.42 | 6.47 | 6.37 | 6.40 | 6.37 | 6,002,449 |
Apr 24, 2024 | 6.33 | 6.43 | 6.28 | 6.43 | 6.40 | 6,909,214 |
Apr 23, 2024 | 6.30 | 6.39 | 6.29 | 6.34 | 6.31 | 6,713,576 |
Apr 22, 2024 | 6.39 | 6.44 | 6.24 | 6.29 | 6.26 | 8,263,501 |
Apr 19, 2024 | 6.41 | 6.49 | 6.39 | 6.40 | 6.37 | 7,717,651 |
Apr 18, 2024 | 6.51 | 6.55 | 6.42 | 6.45 | 6.42 | 9,430,233 |
Apr 17, 2024 | 6.35 | 6.53 | 6.33 | 6.50 | 6.47 | 11,181,879 |
Apr 16, 2024 | 6.47 | 6.53 | 6.26 | 6.26 | 6.23 | 12,934,323 |
Apr 15, 2024 | 6.61 | 6.65 | 6.39 | 6.49 | 6.46 | 14,639,633 |
Apr 12, 2024 | 6.72 | 6.77 | 6.59 | 6.61 | 6.58 | 9,454,071 |
Apr 11, 2024 | 6.60 | 6.83 | 6.57 | 6.73 | 6.70 | 12,322,026 |
Apr 10, 2024 | 6.74 | 6.76 | 6.55 | 6.61 | 6.58 | 10,722,625 |
Apr 9, 2024 | 6.67 | 6.75 | 6.64 | 6.75 | 6.72 | 9,156,966 |
Apr 8, 2024 | 6.79 | 6.80 | 6.65 | 6.66 | 6.63 | 11,591,473 |
Apr 3, 2024 | 6.92 | 6.93 | 6.77 | 6.80 | 6.77 | 10,060,727 |
Apr 2, 2024 | 7.01 | 7.03 | 6.90 | 6.92 | 6.89 | 8,819,542 |
Apr 1, 2024 | 6.89 | 7.02 | 6.89 | 7.02 | 6.99 | 9,405,420 |
Mar 29, 2024 | 6.91 | 6.91 | 6.78 | 6.88 | 6.85 | 4,813,300 |
Mar 28, 2024 | 6.79 | 7.00 | 6.75 | 6.91 | 6.88 | 11,861,311 |
Mar 27, 2024 | 7.03 | 7.07 | 6.80 | 6.80 | 6.77 | 11,265,250 |
Mar 26, 2024 | 7.19 | 7.22 | 6.98 | 7.05 | 7.02 | 13,189,435 |
Mar 25, 2024 | 7.45 | 7.50 | 7.16 | 7.17 | 7.14 | 18,249,658 |
Mar 22, 2024 | 7.37 | 7.54 | 7.19 | 7.46 | 7.43 | 25,237,347 |
Mar 21, 2024 | 7.36 | 7.46 | 7.30 | 7.38 | 7.35 | 15,650,489 |
Mar 20, 2024 | 7.15 | 7.34 | 7.14 | 7.32 | 7.29 | 15,362,943 |
Mar 19, 2024 | 7.16 | 7.27 | 7.15 | 7.15 | 7.12 | 12,952,398 |
Mar 18, 2024 | 7.14 | 7.18 | 7.09 | 7.18 | 7.15 | 12,073,291 |
Mar 15, 2024 | 7.06 | 7.14 | 7.02 | 7.14 | 7.11 | 10,980,508 |
Mar 14, 2024 | 7.17 | 7.20 | 7.02 | 7.08 | 7.05 | 11,086,500 |
Mar 13, 2024 | 7.13 | 7.24 | 7.05 | 7.20 | 7.17 | 16,001,660 |
Mar 12, 2024 | 7.02 | 7.09 | 6.96 | 7.08 | 7.05 | 10,793,463 |
Mar 11, 2024 | 6.97 | 7.01 | 6.89 | 7.00 | 6.97 | 9,822,389 |
Mar 8, 2024 | 6.93 | 7.01 | 6.86 | 6.99 | 6.96 | 10,111,279 |
Mar 7, 2024 | 7.09 | 7.13 | 6.94 | 6.94 | 6.91 | 12,528,621 |
Mar 6, 2024 | 7.16 | 7.20 | 7.08 | 7.09 | 7.06 | 11,060,866 |
Mar 5, 2024 | 7.22 | 7.26 | 7.11 | 7.18 | 7.15 | 11,340,503 |
Mar 4, 2024 | 7.31 | 7.36 | 7.14 | 7.26 | 7.23 | 13,650,301 |
Mar 1, 2024 | 7.20 | 7.33 | 7.13 | 7.33 | 7.30 | 14,251,061 |
Feb 29, 2024 | 7.01 | 7.18 | 6.95 | 7.18 | 7.15 | 12,664,214 |
Feb 28, 2024 | 7.28 | 7.44 | 6.98 | 6.99 | 6.96 | 18,943,333 |
Feb 27, 2024 | 7.11 | 7.27 | 7.07 | 7.27 | 7.24 | 11,808,983 |
Feb 26, 2024 | 7.18 | 7.25 | 7.09 | 7.13 | 7.10 | 12,931,630 |
Feb 23, 2024 | 7.06 | 7.19 | 6.98 | 7.18 | 7.15 | 13,201,297 |
Feb 22, 2024 | 6.89 | 7.10 | 6.88 | 7.02 | 6.99 | 10,649,760 |
Feb 21, 2024 | 6.85 | 7.08 | 6.82 | 6.89 | 6.86 | 15,391,264 |
Feb 20, 2024 | 6.78 | 6.93 | 6.71 | 6.90 | 6.87 | 14,833,803 |
Feb 19, 2024 | 6.97 | 7.02 | 6.71 | 6.83 | 6.80 | 21,694,571 |
Feb 8, 2024 | 6.76 | 7.09 | 6.76 | 6.95 | 6.92 | 20,746,183 |
Feb 7, 2024 | 6.30 | 6.69 | 6.28 | 6.68 | 6.65 | 23,703,759 |
Feb 6, 2024 | 5.89 | 6.40 | 5.73 | 6.30 | 6.27 | 21,901,825 |
Feb 5, 2024 | 6.47 | 6.50 | 5.90 | 5.95 | 5.92 | 28,313,615 |
Feb 2, 2024 | 6.73 | 6.93 | 6.35 | 6.55 | 6.52 | 18,162,397 |
Feb 1, 2024 | 6.94 | 6.95 | 6.63 | 6.72 | 6.69 | 17,699,533 |
Jan 31, 2024 | 7.06 | 7.18 | 6.94 | 6.96 | 6.93 | 16,465,483 |
Jan 30, 2024 | 7.21 | 7.34 | 7.09 | 7.14 | 7.11 | 13,292,015 |
Jan 29, 2024 | 7.44 | 7.48 | 7.25 | 7.26 | 7.23 | 11,733,289 |
Jan 26, 2024 | 7.38 | 7.52 | 7.35 | 7.40 | 7.37 | 16,211,082 |
Jan 25, 2024 | 6.98 | 7.42 | 6.96 | 7.40 | 7.37 | 17,971,509 |
Jan 24, 2024 | 6.78 | 7.02 | 6.72 | 7.02 | 6.99 | 13,271,776 |
Jan 23, 2024 | 6.70 | 6.86 | 6.61 | 6.83 | 6.80 | 10,636,784 |
Jan 22, 2024 | 7.15 | 7.16 | 6.67 | 6.70 | 6.67 | 17,074,755 |
Jan 19, 2024 | 7.13 | 7.30 | 7.12 | 7.14 | 7.11 | 10,691,719 |
Jan 18, 2024 | 7.15 | 7.18 | 6.97 | 7.18 | 7.15 | 16,104,962 |
Jan 17, 2024 | 7.32 | 7.33 | 7.18 | 7.18 | 7.15 | 9,257,600 |