3.4300
+0.0300
+(0.88%)
At close: April 11 at 3:00:05 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 11, 2025 | 3.3800 | 3.4500 | 3.3500 | 3.4300 | 3.4300 | 16,817,002 |
| Apr 10, 2025 | 3.3700 | 3.4700 | 3.3700 | 3.4000 | 3.4000 | 23,320,012 |
| Apr 9, 2025 | 3.2800 | 3.3500 | 3.0700 | 3.3300 | 3.3300 | 30,748,950 |
| Apr 8, 2025 | 3.3000 | 3.4200 | 3.2100 | 3.3100 | 3.3100 | 39,005,582 |
| Apr 7, 2025 | 3.5300 | 3.5400 | 3.3700 | 3.3700 | 3.3700 | 25,746,438 |
| Apr 3, 2025 | 3.7400 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 13,707,799 |
| Apr 2, 2025 | 3.7900 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 12,563,199 |
| Apr 1, 2025 | 3.7600 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 16,471,400 |
| Mar 31, 2025 | 3.8200 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 28,471,300 |
| Mar 28, 2025 | 3.9500 | 3.9600 | 3.8500 | 3.8600 | 3.8600 | 20,213,202 |
| Mar 27, 2025 | 4.0000 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 18,748,212 |
| Mar 26, 2025 | 4.0100 | 4.0600 | 3.9300 | 4.0100 | 4.0100 | 14,702,780 |
| Mar 25, 2025 | 4.0000 | 4.0500 | 3.9600 | 4.0100 | 4.0100 | 16,272,964 |
| Mar 24, 2025 | 4.1100 | 4.1100 | 3.9300 | 4.0000 | 4.0000 | 23,684,211 |
| Mar 21, 2025 | 4.1200 | 4.1600 | 4.0500 | 4.0700 | 4.0700 | 21,798,450 |
| Mar 20, 2025 | 4.1700 | 4.1900 | 4.1400 | 4.1500 | 4.1500 | 15,453,001 |
| Mar 19, 2025 | 4.2600 | 4.2700 | 4.1600 | 4.1900 | 4.1900 | 19,993,200 |
| Mar 18, 2025 | 4.3100 | 4.3600 | 4.2400 | 4.2600 | 4.2600 | 20,753,469 |
| Mar 17, 2025 | 4.3500 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 21,843,925 |
| Mar 14, 2025 | 4.1900 | 4.3600 | 4.1200 | 4.3000 | 4.3000 | 38,520,597 |
| Mar 13, 2025 | 4.2500 | 4.2700 | 4.1300 | 4.1800 | 4.1800 | 24,332,163 |
| Mar 12, 2025 | 4.2600 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 17,736,103 |
| Mar 11, 2025 | 4.2400 | 4.2600 | 4.1800 | 4.2600 | 4.2600 | 20,997,400 |
| Mar 10, 2025 | 4.2500 | 4.3100 | 4.2300 | 4.2600 | 4.2600 | 19,991,804 |
| Mar 7, 2025 | 4.3200 | 4.3300 | 4.2300 | 4.2500 | 4.2500 | 23,327,944 |
| Mar 6, 2025 | 4.3300 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | 23,769,651 |
| Mar 5, 2025 | 4.3200 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 26,728,000 |
| Mar 4, 2025 | 4.4000 | 4.4000 | 4.2700 | 4.3200 | 4.3200 | 34,147,901 |
| Mar 3, 2025 | 4.3300 | 4.5200 | 4.3200 | 4.4300 | 4.4300 | 50,084,385 |
| Feb 28, 2025 | 4.5000 | 4.5000 | 4.3000 | 4.3300 | 4.3300 | 42,827,100 |
| Feb 27, 2025 | 4.4300 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 46,036,102 |
| Feb 26, 2025 | 4.4000 | 4.4800 | 4.4000 | 4.4200 | 4.4200 | 32,165,070 |
| Feb 25, 2025 | 4.3500 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 36,287,207 |
| Feb 24, 2025 | 4.3800 | 4.4200 | 4.2800 | 4.3500 | 4.3500 | 39,527,827 |
| Feb 21, 2025 | 4.3700 | 4.5000 | 4.3200 | 4.4000 | 4.4000 | 83,075,218 |
| Feb 20, 2025 | 4.0600 | 4.4300 | 4.0200 | 4.3700 | 4.3700 | 103,989,172 |
| Feb 19, 2025 | 3.9800 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 18,544,359 |
| Feb 18, 2025 | 4.0100 | 4.1000 | 3.9700 | 3.9800 | 3.9800 | 26,640,110 |
| Feb 17, 2025 | 4.0600 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 20,370,167 |
| Feb 14, 2025 | 4.0500 | 4.1400 | 4.0200 | 4.0400 | 4.0400 | 23,201,501 |
| Feb 13, 2025 | 4.1000 | 4.1200 | 4.0500 | 4.0600 | 4.0600 | 18,874,000 |
| Feb 12, 2025 | 4.0100 | 4.1000 | 3.9900 | 4.1000 | 4.1000 | 21,438,900 |
| Feb 11, 2025 | 4.0800 | 4.1000 | 3.9600 | 4.0100 | 4.0100 | 22,805,766 |
| Feb 10, 2025 | 3.9800 | 4.1100 | 3.9400 | 4.0600 | 4.0600 | 29,775,591 |
| Feb 7, 2025 | 3.8600 | 4.0000 | 3.8400 | 3.9600 | 3.9600 | 26,938,698 |
| Feb 6, 2025 | 3.7500 | 3.8800 | 3.7000 | 3.8700 | 3.8700 | 20,978,104 |
| Feb 5, 2025 | 3.7100 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 14,031,300 |
| Jan 27, 2025 | 3.7400 | 3.8500 | 3.7000 | 3.7100 | 3.7100 | 16,455,600 |
| Jan 24, 2025 | 3.7500 | 3.8100 | 3.7200 | 3.8000 | 3.8000 | 13,765,624 |
| Jan 23, 2025 | 3.8300 | 3.9100 | 3.7500 | 3.7500 | 3.7500 | 15,916,899 |
| Jan 22, 2025 | 3.8300 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 11,949,100 |
| Jan 21, 2025 | 3.9400 | 3.9500 | 3.8100 | 3.8300 | 3.8300 | 14,246,700 |
| Jan 20, 2025 | 3.8900 | 3.9500 | 3.8600 | 3.9200 | 3.9200 | 15,913,000 |
| Jan 17, 2025 | 3.8400 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 10,213,455 |
| Jan 16, 2025 | 3.8300 | 3.9300 | 3.8100 | 3.8500 | 3.8500 | 18,237,200 |
| Jan 15, 2025 | 3.8700 | 3.8800 | 3.7700 | 3.8200 | 3.8200 | 17,687,900 |
| Jan 14, 2025 | 3.7000 | 3.8700 | 3.7000 | 3.8600 | 3.8600 | 21,596,402 |
| Jan 13, 2025 | 3.6600 | 3.7300 | 3.6000 | 3.7100 | 3.7100 | 15,208,000 |
| Jan 10, 2025 | 3.7900 | 3.8600 | 3.6800 | 3.6800 | 3.6800 | 17,693,500 |
| Jan 9, 2025 | 3.7700 | 3.8300 | 3.7400 | 3.7800 | 3.7800 | 19,509,301 |
| Jan 8, 2025 | 3.8600 | 3.8700 | 3.6700 | 3.7900 | 3.7900 | 23,068,325 |
| Jan 7, 2025 | 3.7800 | 3.8800 | 3.7800 | 3.8700 | 3.8700 | 19,036,125 |
| Jan 6, 2025 | 3.7600 | 3.8200 | 3.6600 | 3.7700 | 3.7700 | 17,185,600 |
| Jan 3, 2025 | 3.9100 | 3.9300 | 3.7200 | 3.7600 | 3.7600 | 23,601,594 |
| Jan 2, 2025 | 4.0000 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 21,107,876 |
| Dec 31, 2024 | 4.1100 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 15,610,194 |
| Dec 30, 2024 | 4.1200 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 16,920,800 |
| Dec 27, 2024 | 4.0700 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 20,814,369 |
| Dec 26, 2024 | 4.0400 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 15,246,976 |
| Dec 25, 2024 | 4.2000 | 4.2200 | 4.0100 | 4.0500 | 4.0500 | 30,827,287 |
| Dec 24, 2024 | 4.2100 | 4.2900 | 4.1800 | 4.1900 | 4.1900 | 20,022,200 |
| Dec 23, 2024 | 4.3600 | 4.3700 | 4.1900 | 4.2100 | 4.2100 | 24,824,200 |
| Dec 20, 2024 | 4.3600 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 17,246,158 |
| Dec 19, 2024 | 4.4000 | 4.4300 | 4.3000 | 4.3700 | 4.3700 | 24,900,597 |
| Dec 18, 2024 | 4.5000 | 4.5200 | 4.4200 | 4.4300 | 4.4300 | 22,471,029 |
| Dec 17, 2024 | 4.5200 | 4.6000 | 4.4700 | 4.5000 | 4.5000 | 28,418,000 |
| Dec 16, 2024 | 4.5700 | 4.5700 | 4.4600 | 4.4900 | 4.4900 | 28,069,200 |
| Dec 13, 2024 | 4.7200 | 4.7200 | 4.5700 | 4.5800 | 4.5800 | 38,093,189 |
| Dec 12, 2024 | 4.6300 | 4.8500 | 4.6200 | 4.7500 | 4.7500 | 61,268,986 |
| Dec 11, 2024 | 4.5600 | 4.6400 | 4.5500 | 4.6300 | 4.6300 | 25,452,802 |
| Dec 10, 2024 | 4.7200 | 4.7700 | 4.5700 | 4.5900 | 4.5900 | 40,687,174 |
| Dec 9, 2024 | 4.6300 | 4.6800 | 4.5300 | 4.6100 | 4.6100 | 29,577,383 |
| Dec 6, 2024 | 4.5000 | 4.6600 | 4.4500 | 4.6300 | 4.6300 | 42,887,721 |
| Dec 5, 2024 | 4.4400 | 4.5500 | 4.4200 | 4.5300 | 4.5300 | 26,328,544 |
| Dec 4, 2024 | 4.5500 | 4.5500 | 4.4300 | 4.4600 | 4.4600 | 34,073,101 |
| Dec 3, 2024 | 4.6300 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 34,441,324 |
| Dec 2, 2024 | 4.5600 | 4.6500 | 4.4900 | 4.6300 | 4.6300 | 41,664,935 |
| Nov 29, 2024 | 4.5800 | 4.6300 | 4.4500 | 4.5500 | 4.5500 | 47,211,727 |
| Nov 28, 2024 | 4.6800 | 4.7700 | 4.5600 | 4.5900 | 4.5900 | 44,823,958 |
| Nov 27, 2024 | 4.5900 | 4.6700 | 4.4100 | 4.6700 | 4.6700 | 64,924,598 |
| Nov 26, 2024 | 5.0200 | 5.0300 | 4.7000 | 4.7100 | 4.7100 | 81,951,309 |
| Nov 25, 2024 | 4.8100 | 5.2400 | 4.7600 | 5.1400 | 5.1400 | 144,865,706 |
| Nov 22, 2024 | 4.6300 | 4.8700 | 4.5600 | 4.7600 | 4.7600 | 83,694,008 |
| Nov 21, 2024 | 4.6300 | 4.7300 | 4.6000 | 4.6500 | 4.6500 | 37,504,128 |
| Nov 20, 2024 | 4.5500 | 4.7100 | 4.5200 | 4.6600 | 4.6600 | 50,976,816 |
| Nov 19, 2024 | 4.4800 | 4.5700 | 4.3300 | 4.5700 | 4.5700 | 51,133,382 |
| Nov 18, 2024 | 4.4600 | 4.7000 | 4.4400 | 4.5300 | 4.5300 | 61,103,111 |
| Nov 15, 2024 | 4.5300 | 4.6200 | 4.3900 | 4.4000 | 4.4000 | 54,445,404 |
| Nov 14, 2024 | 4.8900 | 4.9200 | 4.5300 | 4.5400 | 4.5400 | 63,824,219 |
| Nov 13, 2024 | 4.7000 | 4.9700 | 4.6500 | 4.7900 | 4.7900 | 80,873,396 |
| Nov 12, 2024 | 5.0300 | 5.1000 | 4.7100 | 4.7600 | 4.7600 | 163,885,217 |
| Nov 11, 2024 | 5.3000 | 5.4300 | 5.0600 | 5.2200 | 5.2200 | 264,623,228 |
| Nov 8, 2024 | 4.6200 | 4.9400 | 4.6200 | 4.9400 | 4.9400 | 66,316,317 |
| Nov 7, 2024 | 4.0900 | 4.4900 | 4.0900 | 4.4900 | 4.4900 | 113,410,746 |
| Nov 6, 2024 | 4.0700 | 4.2200 | 4.0600 | 4.0800 | 4.0800 | 48,204,884 |
| Nov 5, 2024 | 3.9100 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 43,478,200 |
| Nov 4, 2024 | 3.8900 | 3.9600 | 3.8400 | 3.9200 | 3.9200 | 21,910,570 |
| Nov 1, 2024 | 4.0000 | 4.0200 | 3.8500 | 3.8900 | 3.8900 | 34,792,529 |
| Oct 31, 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0000 | 4.0000 | 42,385,450 |
| Oct 30, 2024 | 3.8800 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 32,591,172 |
| Oct 29, 2024 | 4.0900 | 4.1500 | 3.9100 | 3.9200 | 3.9200 | 49,538,697 |
| Oct 28, 2024 | 3.9900 | 4.0700 | 3.9300 | 4.0700 | 4.0700 | 51,944,558 |
| Oct 25, 2024 | 3.6800 | 3.9600 | 3.6600 | 3.9400 | 3.9400 | 69,025,546 |
| Oct 24, 2024 | 3.8100 | 3.8100 | 3.6300 | 3.6500 | 3.6500 | 41,651,097 |
| Oct 23, 2024 | 3.6900 | 3.8100 | 3.6500 | 3.8100 | 3.8100 | 47,809,311 |
| Oct 22, 2024 | 3.5500 | 3.6700 | 3.5000 | 3.6700 | 3.6700 | 42,898,979 |
| Oct 21, 2024 | 3.5500 | 3.6200 | 3.5200 | 3.5500 | 3.5500 | 34,058,364 |
| Oct 18, 2024 | 3.4000 | 3.5900 | 3.3600 | 3.5200 | 3.5200 | 38,136,178 |
| Oct 17, 2024 | 3.4700 | 3.5200 | 3.3900 | 3.4000 | 3.4000 | 22,940,698 |
| Oct 16, 2024 | 3.4500 | 3.5100 | 3.4200 | 3.4700 | 3.4700 | 27,641,677 |
| Oct 15, 2024 | 3.5800 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 28,194,689 |
| Oct 14, 2024 | 3.6000 | 3.6100 | 3.4900 | 3.5800 | 3.5800 | 31,158,728 |
| Oct 11, 2024 | 3.7400 | 3.7500 | 3.4800 | 3.5400 | 3.5400 | 39,636,091 |
| Oct 10, 2024 | 3.7900 | 3.9200 | 3.7000 | 3.7400 | 3.7400 | 49,430,103 |
| Oct 9, 2024 | 4.1900 | 4.1900 | 3.7800 | 3.7900 | 3.7900 | 83,229,221 |
| Oct 8, 2024 | 4.1900 | 4.1900 | 3.9600 | 4.1900 | 4.1900 | 98,698,549 |
| Sep 30, 2024 | 3.7200 | 3.8100 | 3.6100 | 3.8100 | 3.8100 | 83,739,016 |
| Sep 27, 2024 | 3.2000 | 3.4600 | 3.2000 | 3.4600 | 3.4600 | 43,047,606 |
| Sep 26, 2024 | 3.0600 | 3.1700 | 3.0300 | 3.1700 | 3.1700 | 32,934,811 |
| Sep 25, 2024 | 2.9900 | 3.1200 | 2.9800 | 3.0400 | 3.0400 | 39,923,900 |
| Sep 24, 2024 | 2.7500 | 2.9500 | 2.7400 | 2.9400 | 2.9400 | 38,139,788 |
| Sep 23, 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7300 | 2.7300 | 12,815,362 |
| Sep 20, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 17,038,461 |
| Sep 19, 2024 | 2.7000 | 2.7800 | 2.6600 | 2.7600 | 2.7600 | 21,461,361 |
| Sep 18, 2024 | 2.7400 | 2.7400 | 2.6500 | 2.6900 | 2.6900 | 14,247,449 |
| Sep 13, 2024 | 2.7600 | 2.7700 | 2.6700 | 2.7200 | 2.7200 | 26,489,700 |
| Sep 12, 2024 | 2.7200 | 2.8300 | 2.6900 | 2.7500 | 2.7500 | 37,492,635 |
| Sep 11, 2024 | 2.6100 | 2.7600 | 2.5900 | 2.7000 | 2.7000 | 54,693,319 |
| Sep 10, 2024 | 2.6500 | 2.7800 | 2.5600 | 2.6200 | 2.6200 | 69,913,247 |
| Sep 9, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 11,869,200 |
| Sep 6, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 13,059,000 |
| Sep 5, 2024 | 3.0900 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 14,006,000 |
| Sep 4, 2024 | 3.0600 | 3.1200 | 3.0400 | 3.0800 | 3.0800 | 18,342,600 |
| Sep 3, 2024 | 3.0100 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 13,450,700 |
| Sep 2, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 15,631,700 |
| Aug 30, 2024 | 3.0000 | 3.0800 | 2.9700 | 3.0400 | 3.0400 | 18,761,312 |
| Aug 29, 2024 | 2.8900 | 2.9900 | 2.8800 | 2.9800 | 2.9800 | 14,779,965 |
| Aug 28, 2024 | 2.8900 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 9,932,000 |
| Aug 27, 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 13,833,765 |
| Aug 26, 2024 | 2.9000 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 17,303,481 |
| Aug 23, 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 11,948,050 |
| Aug 22, 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 9,909,800 |
| Aug 21, 2024 | 2.9700 | 3.0100 | 2.9500 | 2.9600 | 2.9600 | 11,635,911 |
| Aug 20, 2024 | 3.0300 | 3.0600 | 2.9700 | 2.9800 | 2.9800 | 12,213,650 |
| Aug 19, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 12,417,200 |
| Aug 16, 2024 | 3.1200 | 3.1400 | 3.0500 | 3.0500 | 3.0500 | 14,064,209 |
| Aug 15, 2024 | 3.0600 | 3.1500 | 3.0200 | 3.1200 | 3.1200 | 17,148,959 |
| Aug 14, 2024 | 3.1100 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 12,808,750 |
| Aug 13, 2024 | 3.0600 | 3.1300 | 3.0200 | 3.1200 | 3.1200 | 17,218,650 |
| Aug 12, 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 10,550,800 |
| Aug 9, 2024 | 3.1300 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 13,246,000 |
| Aug 8, 2024 | 3.1200 | 3.1400 | 3.0700 | 3.1300 | 3.1300 | 12,270,075 |
| Aug 7, 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1200 | 3.1200 | 11,984,661 |
| Aug 6, 2024 | 3.0900 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 14,834,461 |
| Aug 5, 2024 | 3.1300 | 3.1900 | 3.0600 | 3.0600 | 3.0600 | 18,342,025 |
| Aug 2, 2024 | 3.1400 | 3.1900 | 3.1200 | 3.1400 | 3.1400 | 13,477,681 |
| Aug 1, 2024 | 3.1800 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 14,490,100 |
| Jul 31, 2024 | 3.0700 | 3.2000 | 3.0600 | 3.1900 | 3.1900 | 28,154,410 |
| Jul 30, 2024 | 3.0300 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 11,720,040 |
| Jul 29, 2024 | 3.0400 | 3.0400 | 2.9800 | 3.0200 | 3.0200 | 10,886,600 |
| Jul 26, 2024 | 2.9700 | 3.0700 | 2.9600 | 3.0300 | 3.0300 | 14,284,211 |
| Jul 25, 2024 | 2.9100 | 3.0100 | 2.8800 | 2.9700 | 2.9700 | 16,310,600 |
| Jul 24, 2024 | 2.9800 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 19,268,962 |
| Jul 23, 2024 | 3.0300 | 3.0800 | 2.9900 | 2.9900 | 2.9900 | 15,661,534 |
| Jul 22, 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 12,558,534 |
| Jul 19, 2024 | 3.0700 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 19,514,901 |
| Jul 18, 2024 | 3.0400 | 3.0900 | 2.9800 | 3.0900 | 3.0900 | 17,260,706 |
| Jul 17, 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 15,263,601 |
| Jul 16, 2024 | 3.0400 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 12,424,700 |
| Jul 15, 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 18,592,800 |
| Jul 12, 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 22,008,100 |
| Jul 11, 2024 | 3.0000 | 3.1300 | 2.9900 | 3.1200 | 3.1200 | 28,083,929 |
| Jul 10, 2024 | 2.9800 | 3.0400 | 2.9500 | 2.9700 | 2.9700 | 15,331,001 |
| Jul 9, 2024 | 2.9800 | 3.0100 | 2.9000 | 2.9900 | 2.9900 | 20,441,189 |
| Jul 8, 2024 | 3.0700 | 3.0700 | 2.9500 | 2.9600 | 2.9600 | 18,961,850 |
| Jul 5, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Jul 4, 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0300 | 3.0300 | 24,712,641 |
| Jul 3, 2024 | 3.1200 | 3.2800 | 3.1100 | 3.1400 | 3.1400 | 32,670,500 |
| Jul 2, 2024 | 3.1100 | 3.1400 | 3.0600 | 3.1300 | 3.1300 | 17,360,034 |
| Jul 1, 2024 | 3.0700 | 3.1100 | 3.0300 | 3.0900 | 3.0900 | 14,943,962 |
| Jun 28, 2024 | 3.0500 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 16,669,889 |
| Jun 27, 2024 | 3.1500 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 17,594,722 |
| Jun 26, 2024 | 3.0400 | 3.1800 | 2.9800 | 3.1800 | 3.1800 | 25,211,844 |
| Jun 25, 2024 | 3.0400 | 3.0900 | 3.0100 | 3.0300 | 3.0300 | 16,174,612 |
| Jun 24, 2024 | 3.1200 | 3.1300 | 3.0000 | 3.0200 | 3.0200 | 21,631,754 |
| Jun 21, 2024 | 3.1500 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 16,581,351 |
| Jun 20, 2024 | 3.2400 | 3.2800 | 3.1400 | 3.1500 | 3.1500 | 22,506,316 |
| Jun 19, 2024 | 3.3600 | 3.3700 | 3.2300 | 3.2500 | 3.2500 | 23,585,864 |
| Jun 18, 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3500 | 3.3500 | 18,980,505 |
| Jun 17, 2024 | 3.4100 | 3.4300 | 3.3400 | 3.3600 | 3.3600 | 22,632,471 |
| Jun 14, 2024 | 3.4400 | 3.4500 | 3.3400 | 3.4200 | 3.4200 | 29,425,077 |
| Jun 13, 2024 | 3.5000 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | 17,622,790 |
| Jun 12, 2024 | 3.5300 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 16,496,485 |
| Jun 11, 2024 | 3.4600 | 3.5300 | 3.3400 | 3.5300 | 3.5300 | 17,779,467 |
| Jun 7, 2024 | 3.3900 | 3.4900 | 3.3500 | 3.4400 | 3.4400 | 19,330,231 |
| Jun 6, 2024 | 3.6200 | 3.6300 | 3.3600 | 3.3900 | 3.3900 | 35,186,274 |
| Jun 5, 2024 | 3.6300 | 3.7000 | 3.5800 | 3.5900 | 3.5900 | 20,988,581 |
| Jun 4, 2024 | 3.3200 | 3.7200 | 3.3200 | 3.6800 | 3.6800 | 54,663,387 |
| Jun 3, 2024 | 4.0300 | 4.0600 | 3.6900 | 3.6900 | 3.6900 | 44,259,619 |
| May 31, 2024 | 4.1000 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 7,202,868 |
| May 30, 2024 | 4.0900 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 8,027,251 |
| May 29, 2024 | 4.0800 | 4.1700 | 4.0700 | 4.0900 | 4.0900 | 12,613,600 |
| May 28, 2024 | 4.1100 | 4.1200 | 4.0500 | 4.0600 | 4.0600 | 8,000,200 |
| May 27, 2024 | 4.0700 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 11,252,061 |
| May 24, 2024 | 4.1200 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 9,225,400 |
| May 23, 2024 | 4.1800 | 4.1900 | 4.1000 | 4.1100 | 4.1100 | 16,099,500 |
| May 22, 2024 | 4.1600 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 18,571,213 |
| May 21, 2024 | 4.2100 | 4.4000 | 4.1800 | 4.2000 | 4.2000 | 24,477,600 |
| May 20, 2024 | 4.2700 | 4.3200 | 4.2100 | 4.2200 | 4.2200 | 14,679,600 |
| May 17, 2024 | 4.1800 | 4.2800 | 4.1300 | 4.2700 | 4.2700 | 13,710,755 |
| May 16, 2024 | 4.2200 | 4.2600 | 4.1600 | 4.1700 | 4.1700 | 14,710,877 |
| May 15, 2024 | 4.2900 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 10,507,100 |
| May 14, 2024 | 4.2900 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 14,563,400 |
| May 13, 2024 | 4.3500 | 4.3800 | 4.2600 | 4.2900 | 4.2900 | 16,472,700 |
| May 10, 2024 | 4.4600 | 4.4900 | 4.3500 | 4.3900 | 4.3900 | 18,114,500 |
| May 9, 2024 | 4.3300 | 4.4900 | 4.3100 | 4.4700 | 4.4700 | 27,158,610 |
| May 8, 2024 | 4.3900 | 4.3900 | 4.3000 | 4.3100 | 4.3100 | 14,345,200 |
| May 7, 2024 | 4.3600 | 4.4200 | 4.3300 | 4.4200 | 4.4200 | 16,870,679 |
| May 6, 2024 | 4.2400 | 4.4500 | 4.2400 | 4.3800 | 4.3800 | 29,096,232 |
| Apr 30, 2024 | 4.4500 | 4.4800 | 4.2200 | 4.2500 | 4.2500 | 43,835,271 |
| Apr 29, 2024 | 4.3000 | 4.6000 | 4.2700 | 4.5800 | 4.5800 | 33,486,695 |
| Apr 26, 2024 | 4.1700 | 4.2900 | 4.1100 | 4.2800 | 4.2800 | 18,124,734 |
| Apr 25, 2024 | 4.1100 | 4.2100 | 4.0800 | 4.1500 | 4.1500 | 13,899,051 |
| Apr 24, 2024 | 4.1100 | 4.1300 | 4.0300 | 4.1200 | 4.1200 | 11,891,356 |
| Apr 23, 2024 | 4.1200 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 11,947,101 |
| Apr 22, 2024 | 4.1000 | 4.1700 | 4.0100 | 4.1100 | 4.1100 | 13,546,460 |
| Apr 19, 2024 | 4.2200 | 4.2600 | 4.0800 | 4.1100 | 4.1100 | 23,079,480 |
| Apr 18, 2024 | 4.3400 | 4.3600 | 4.2000 | 4.2600 | 4.2600 | 18,318,092 |
| Apr 17, 2024 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | 4.3500 | 24,719,688 |
| Apr 16, 2024 | 4.3700 | 4.3700 | 4.0300 | 4.0500 | 4.0500 | 29,285,938 |
| Apr 15, 2024 | 4.5000 | 4.6300 | 4.3000 | 4.3900 | 4.3900 | 31,538,572 |
| Apr 12, 2024 | 4.7000 | 4.7200 | 4.5000 | 4.5200 | 4.5200 | 25,746,162 |
| Apr 11, 2024 | 4.7600 | 4.8300 | 4.6700 | 4.6900 | 4.6900 | 31,937,000 |