4.1900
-0.4600
(-9.89%)
At close: 3:00:00 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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 11,333,300 |
| Jan 17, 2025 | 4.6100 | 4.7100 | 4.5900 | 4.6500 | 4.6500 | 15,940,520 |
| Jan 16, 2025 | 4.6800 | 4.7300 | 4.5700 | 4.6400 | 4.6400 | 17,788,500 |
| Jan 15, 2025 | 4.6400 | 4.6800 | 4.5400 | 4.6000 | 4.6000 | 16,675,500 |
| Jan 14, 2025 | 4.3900 | 4.6400 | 4.3700 | 4.6400 | 4.6400 | 20,298,700 |
| Jan 13, 2025 | 4.3100 | 4.3900 | 4.1900 | 4.3700 | 4.3700 | 16,517,713 |
| Jan 10, 2025 | 4.5800 | 4.6200 | 4.3700 | 4.3900 | 4.3900 | 16,123,236 |
| Jan 9, 2025 | 4.5000 | 4.6200 | 4.4900 | 4.5800 | 4.5800 | 16,865,120 |
| Jan 8, 2025 | 4.4800 | 4.5500 | 4.3500 | 4.5300 | 4.5300 | 23,578,520 |
| Jan 7, 2025 | 4.2900 | 4.5100 | 4.2900 | 4.5100 | 4.5100 | 24,166,721 |
| Jan 6, 2025 | 4.3500 | 4.4100 | 4.2100 | 4.2800 | 4.2800 | 18,196,900 |
| Jan 3, 2025 | 4.6600 | 4.6700 | 4.3700 | 4.4100 | 4.4100 | 26,847,979 |
| Jan 2, 2025 | 4.7000 | 4.8000 | 4.5800 | 4.6100 | 4.6100 | 22,754,603 |
| Dec 31, 2024 | 4.9600 | 4.9600 | 4.7100 | 4.7200 | 4.7200 | 22,034,000 |
| Dec 30, 2024 | 4.9000 | 4.9100 | 4.7200 | 4.8100 | 4.8100 | 18,205,300 |
| Dec 27, 2024 | 4.8500 | 5.0300 | 4.8500 | 4.9300 | 4.9300 | 20,303,300 |
| Dec 26, 2024 | 4.7600 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 23,538,120 |
| Dec 25, 2024 | 4.9100 | 4.9600 | 4.6700 | 4.7600 | 4.7600 | 28,459,470 |
| Dec 24, 2024 | 5.0900 | 5.1700 | 4.8300 | 4.9700 | 4.9700 | 43,879,152 |
| Dec 23, 2024 | 5.5800 | 5.6000 | 5.0900 | 5.1200 | 5.1200 | 50,102,100 |
| Dec 20, 2024 | 5.4400 | 5.7600 | 5.3900 | 5.6500 | 5.6500 | 46,198,252 |
| Dec 19, 2024 | 5.3800 | 5.4700 | 5.2800 | 5.4300 | 5.4300 | 27,473,500 |
| Dec 18, 2024 | 5.4000 | 5.5000 | 5.3300 | 5.4200 | 5.4200 | 27,685,600 |
| Dec 17, 2024 | 5.7200 | 5.7200 | 5.3200 | 5.3600 | 5.3600 | 43,499,008 |
| Dec 16, 2024 | 5.7500 | 5.9100 | 5.6900 | 5.7300 | 5.7300 | 41,386,650 |
| Dec 13, 2024 | 6.0800 | 6.0800 | 5.7700 | 5.7800 | 5.7800 | 72,062,164 |
| Dec 12, 2024 | 6.3800 | 6.3800 | 6.0400 | 6.2200 | 6.2200 | 84,786,221 |
| Dec 11, 2024 | 6.0300 | 6.5400 | 6.0000 | 6.4500 | 6.4500 | 107,939,766 |
| Dec 10, 2024 | 5.9600 | 6.3500 | 5.8300 | 6.1300 | 6.1300 | 99,050,494 |
| Dec 9, 2024 | 5.9000 | 6.0600 | 5.7500 | 5.8100 | 5.8100 | 45,587,724 |
| Dec 6, 2024 | 5.8500 | 6.0000 | 5.7500 | 5.9000 | 5.9000 | 57,375,252 |
| Dec 5, 2024 | 5.6100 | 5.9600 | 5.5700 | 5.9000 | 5.9000 | 76,367,892 |
| Dec 4, 2024 | 5.5400 | 5.7500 | 5.5200 | 5.6600 | 5.6600 | 55,436,678 |
| Dec 3, 2024 | 5.6300 | 5.6400 | 5.4800 | 5.5700 | 5.5700 | 33,878,242 |
| Dec 2, 2024 | 5.4700 | 5.6200 | 5.4600 | 5.6000 | 5.6000 | 42,159,400 |
| Nov 29, 2024 | 5.4100 | 5.4800 | 5.3000 | 5.4300 | 5.4300 | 36,887,283 |
| Nov 28, 2024 | 5.3300 | 5.5900 | 5.2900 | 5.4500 | 5.4500 | 49,602,280 |
| Nov 27, 2024 | 5.2300 | 5.3500 | 5.0700 | 5.3400 | 5.3400 | 39,153,591 |
| Nov 26, 2024 | 5.4400 | 5.5300 | 5.2500 | 5.2600 | 5.2600 | 36,300,700 |
| Nov 25, 2024 | 5.6100 | 5.6200 | 5.2800 | 5.4500 | 5.4500 | 47,832,000 |
| Nov 22, 2024 | 5.5000 | 5.9800 | 5.4600 | 5.6100 | 5.6100 | 87,709,084 |
| Nov 21, 2024 | 5.6100 | 5.6400 | 5.5000 | 5.5300 | 5.5300 | 41,496,300 |
| Nov 20, 2024 | 5.4300 | 5.5800 | 5.3700 | 5.5800 | 5.5800 | 53,225,200 |
| Nov 19, 2024 | 5.1900 | 5.4000 | 5.1800 | 5.3900 | 5.3900 | 41,129,634 |
| Nov 18, 2024 | 5.3900 | 5.4800 | 5.1400 | 5.2000 | 5.2000 | 47,604,100 |
| Nov 15, 2024 | 5.6600 | 5.7100 | 5.3900 | 5.4000 | 5.4000 | 54,289,831 |
| Nov 14, 2024 | 5.8800 | 5.8800 | 5.6200 | 5.6600 | 5.6600 | 63,063,365 |
| Nov 13, 2024 | 6.1300 | 6.2300 | 5.8800 | 5.9500 | 5.9500 | 62,034,278 |
| Nov 12, 2024 | 6.0000 | 6.2800 | 6.0000 | 6.1300 | 6.1300 | 95,990,918 |
| Nov 11, 2024 | 6.2500 | 6.3600 | 5.9800 | 6.0000 | 6.0000 | 150,531,806 |
| Nov 8, 2024 | 6.7600 | 7.5800 | 6.5000 | 6.6400 | 6.6400 | 196,381,786 |
| Nov 7, 2024 | 7.3900 | 7.8200 | 7.1100 | 7.2000 | 7.2000 | 238,844,165 |
| Nov 6, 2024 | 6.3300 | 7.1100 | 6.3300 | 7.1100 | 7.1100 | 86,981,040 |
| Nov 5, 2024 | 6.9400 | 6.9400 | 6.1400 | 6.4600 | 6.4600 | 239,064,653 |
| Nov 4, 2024 | 6.1000 | 6.3100 | 6.0200 | 6.3100 | 6.3100 | 33,806,944 |
| Nov 1, 2024 | 6.6100 | 6.6100 | 5.7100 | 5.7400 | 5.7400 | 275,890,081 |
| Oct 31, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 10,661,513 |
| Oct 30, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 7,945,311 |
| Oct 29, 2024 | 4.5300 | 4.9600 | 4.5000 | 4.9600 | 4.9600 | 32,356,737 |
| Oct 28, 2024 | 4.4400 | 4.5200 | 4.3600 | 4.5100 | 4.5100 | 49,748,353 |
| Oct 25, 2024 | 4.3400 | 4.4200 | 4.3000 | 4.3900 | 4.3900 | 43,416,752 |
| Oct 24, 2024 | 4.4200 | 4.4200 | 4.2400 | 4.3100 | 4.3100 | 41,581,275 |
| Oct 23, 2024 | 4.2500 | 4.5500 | 4.2200 | 4.4200 | 4.4200 | 73,885,144 |
| Oct 22, 2024 | 4.2900 | 4.3700 | 4.2000 | 4.2600 | 4.2600 | 51,625,221 |
| Oct 21, 2024 | 4.1900 | 4.3000 | 4.1600 | 4.2600 | 4.2600 | 47,094,924 |
| Oct 18, 2024 | 4.0500 | 4.2000 | 4.0400 | 4.1700 | 4.1700 | 41,916,682 |
| Oct 17, 2024 | 4.0900 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 38,422,967 |
| Oct 16, 2024 | 4.0400 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 38,081,665 |
| Oct 15, 2024 | 4.1700 | 4.3400 | 4.1100 | 4.1300 | 4.1300 | 60,029,262 |
| Oct 14, 2024 | 4.2200 | 4.2300 | 4.0500 | 4.2100 | 4.2100 | 48,701,193 |
| Oct 11, 2024 | 4.0500 | 4.2400 | 3.9900 | 4.1400 | 4.1400 | 49,985,178 |
| Oct 10, 2024 | 4.0600 | 4.1700 | 3.9300 | 4.0500 | 4.0500 | 44,696,536 |
| Oct 9, 2024 | 4.3900 | 4.4000 | 4.0900 | 4.0900 | 4.0900 | 62,436,786 |
| Oct 8, 2024 | 4.6900 | 4.6900 | 4.1700 | 4.5400 | 4.5400 | 122,255,983 |
| Sep 30, 2024 | 4.0200 | 4.3100 | 3.9400 | 4.2700 | 4.2700 | 125,397,919 |
| Sep 27, 2024 | 3.8600 | 3.9600 | 3.8200 | 3.9400 | 3.9400 | 69,165,870 |
| Sep 26, 2024 | 3.7600 | 3.8700 | 3.7000 | 3.8600 | 3.8600 | 95,751,744 |
| Sep 25, 2024 | 3.8500 | 4.1300 | 3.8500 | 3.9100 | 3.9100 | 136,479,028 |
| Sep 24, 2024 | 4.2500 | 4.4700 | 4.0200 | 4.1600 | 4.1600 | 198,687,158 |
| Sep 23, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 11,305,600 |
| Sep 20, 2024 | 3.4100 | 3.6900 | 3.4100 | 3.6900 | 3.6900 | 50,853,053 |
| Sep 19, 2024 | 3.2100 | 3.4100 | 3.2000 | 3.3500 | 3.3500 | 30,955,809 |
| Sep 18, 2024 | 3.2000 | 3.2100 | 3.1000 | 3.1600 | 3.1600 | 11,028,982 |
| Sep 13, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 10,883,502 |
| Sep 12, 2024 | 3.2300 | 3.2400 | 3.1900 | 3.2100 | 3.2100 | 8,425,432 |
| Sep 11, 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2000 | 3.2000 | 11,177,400 |
| Sep 10, 2024 | 3.2400 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 11,568,800 |
| Sep 9, 2024 | 3.2300 | 3.2700 | 3.1700 | 3.2100 | 3.2100 | 10,429,412 |
| Sep 6, 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 18,435,100 |
| Sep 5, 2024 | 3.3500 | 3.3800 | 3.3000 | 3.3500 | 3.3500 | 20,618,200 |
| Sep 4, 2024 | 3.4300 | 3.4500 | 3.3200 | 3.3400 | 3.3400 | 40,357,800 |
| Sep 3, 2024 | 3.2700 | 3.6100 | 3.2500 | 3.4600 | 3.4600 | 67,348,300 |
| Sep 2, 2024 | 3.3000 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 10,485,399 |
| Aug 30, 2024 | 3.2300 | 3.3500 | 3.2300 | 3.3100 | 3.3100 | 16,058,500 |
| Aug 29, 2024 | 3.1300 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 10,208,701 |
| Aug 28, 2024 | 3.0900 | 3.1900 | 3.0700 | 3.1600 | 3.1600 | 11,389,601 |
| Aug 27, 2024 | 3.2000 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 16,469,300 |
| Aug 26, 2024 | 3.2000 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 9,444,364 |
| Aug 23, 2024 | 3.2100 | 3.2900 | 3.1500 | 3.1900 | 3.1900 | 8,563,200 |
| Aug 22, 2024 | 3.2700 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 10,550,400 |
| Aug 21, 2024 | 3.2400 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 13,736,104 |
| Aug 20, 2024 | 3.2800 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 10,011,514 |
| Aug 19, 2024 | 3.3600 | 3.3700 | 3.2700 | 3.2700 | 3.2700 | 9,682,201 |
| Aug 16, 2024 | 3.3300 | 3.3900 | 3.2900 | 3.3500 | 3.3500 | 17,566,801 |
| Aug 15, 2024 | 3.2300 | 3.3300 | 3.2200 | 3.3300 | 3.3300 | 16,064,184 |
| Aug 14, 2024 | 3.1800 | 3.2900 | 3.1600 | 3.2600 | 3.2600 | 13,899,800 |
| Aug 13, 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 6,454,784 |
| Aug 12, 2024 | 3.2200 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 8,702,128 |
| Aug 9, 2024 | 3.2500 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 8,751,899 |
| Aug 8, 2024 | 3.2200 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 10,893,300 |
| Aug 7, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2500 | 3.2500 | 14,542,001 |
| Aug 6, 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1800 | 3.1800 | 9,708,412 |
| Aug 5, 2024 | 3.2200 | 3.2800 | 3.1100 | 3.1200 | 3.1200 | 17,987,200 |
| Aug 2, 2024 | 3.2600 | 3.4600 | 3.2300 | 3.2500 | 3.2500 | 23,030,779 |
| Aug 1, 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2600 | 3.2600 | 11,868,212 |
| Jul 31, 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 15,444,901 |
| Jul 30, 2024 | 3.1200 | 3.2200 | 3.1100 | 3.2000 | 3.2000 | 13,588,802 |
| Jul 29, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 8,046,900 |
| Jul 26, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0900 | 3.0900 | 7,395,813 |
| Jul 25, 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 6,973,500 |
| Jul 24, 2024 | 3.0500 | 3.0900 | 3.0200 | 3.0200 | 3.0200 | 7,732,300 |
| Jul 23, 2024 | 3.1400 | 3.1500 | 3.0600 | 3.0600 | 3.0600 | 8,527,612 |
| Jul 22, 2024 | 3.0800 | 3.1700 | 3.0700 | 3.1400 | 3.1400 | 8,720,401 |
| Jul 19, 2024 | 3.0600 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 5,870,201 |
| Jul 18, 2024 | 3.0600 | 3.0900 | 3.0100 | 3.0700 | 3.0700 | 7,221,939 |
| Jul 17, 2024 | 3.1300 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 10,128,700 |
| Jul 16, 2024 | 3.1300 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 7,104,500 |
| Jul 15, 2024 | 3.2100 | 3.2300 | 3.1400 | 3.1500 | 3.1500 | 6,888,700 |
| Jul 12, 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 7,231,200 |
| Jul 11, 2024 | 3.1600 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 14,527,002 |
| Jul 10, 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 7,616,300 |
| Jul 9, 2024 | 3.0600 | 3.1600 | 3.0300 | 3.1600 | 3.1600 | 11,070,594 |
| Jul 8, 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 10,513,175 |
| Jul 5, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jul 4, 2024 | 3.1800 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 11,114,700 |
| Jul 3, 2024 | 3.2000 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 8,239,099 |
| Jul 2, 2024 | 3.1600 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | 10,828,752 |
| Jul 1, 2024 | 3.1600 | 3.1900 | 3.0900 | 3.1600 | 3.1600 | 11,126,500 |
| Jun 28, 2024 | 3.1200 | 3.2100 | 3.0800 | 3.1900 | 3.1900 | 12,259,479 |
| Jun 27, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 9,350,200 |
| Jun 26, 2024 | 3.0600 | 3.1700 | 3.0400 | 3.1700 | 3.1700 | 9,604,200 |
| Jun 25, 2024 | 3.0400 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 8,830,428 |
| Jun 24, 2024 | 3.1100 | 3.1100 | 3.0300 | 3.0400 | 3.0400 | 12,149,600 |
| Jun 21, 2024 | 3.1500 | 3.1700 | 3.0900 | 3.1300 | 3.1300 | 7,316,000 |
| Jun 20, 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1400 | 3.1400 | 10,495,629 |
| Jun 19, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 8,106,112 |
| Jun 18, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2600 | 3.2600 | 10,366,900 |
| Jun 17, 2024 | 3.1800 | 3.2400 | 3.1600 | 3.1900 | 3.1900 | 9,044,312 |
| Jun 14, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 9,139,200 |
| Jun 13, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1500 | 3.1500 | 10,058,500 |
| Jun 12, 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 12,263,819 |
| Jun 11, 2024 | 3.0600 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 10,186,801 |
| Jun 7, 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0800 | 3.0800 | 13,526,496 |
| Jun 6, 2024 | 3.0600 | 3.1100 | 2.9500 | 2.9700 | 2.9700 | 18,596,177 |
| Jun 5, 2024 | 3.1000 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 11,074,200 |
| Jun 4, 2024 | 3.2500 | 3.2500 | 3.0000 | 3.1200 | 3.1200 | 21,353,229 |
| Jun 3, 2024 | 3.3800 | 3.3900 | 3.2100 | 3.2300 | 3.2300 | 18,680,328 |
| May 31, 2024 | 3.3300 | 3.4200 | 3.3200 | 3.3700 | 3.3700 | 18,417,500 |
| May 30, 2024 | 3.3500 | 3.4600 | 3.3000 | 3.3300 | 3.3300 | 21,183,800 |
| May 29, 2024 | 3.3000 | 3.4800 | 3.2900 | 3.3800 | 3.3800 | 26,788,500 |
| May 28, 2024 | 3.3200 | 3.4900 | 3.2900 | 3.3500 | 3.3500 | 26,134,827 |
| May 27, 2024 | 3.3200 | 3.3300 | 3.1800 | 3.2600 | 3.2600 | 12,510,139 |
| May 24, 2024 | 3.3200 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 11,114,600 |
| May 23, 2024 | 3.4400 | 3.4400 | 3.3200 | 3.3400 | 3.3400 | 12,793,500 |
| May 22, 2024 | 3.4000 | 3.4500 | 3.3900 | 3.4400 | 3.4400 | 9,072,510 |
| May 21, 2024 | 3.4400 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 9,121,281 |
| May 20, 2024 | 3.4700 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 12,581,668 |
| May 17, 2024 | 3.4500 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 15,096,300 |
| May 16, 2024 | 3.3700 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 15,892,100 |
| May 15, 2024 | 3.3400 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 13,739,095 |
| May 14, 2024 | 3.2900 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 13,675,970 |
| May 13, 2024 | 3.3900 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 22,211,240 |
| May 10, 2024 | 3.5200 | 3.5300 | 3.4100 | 3.4300 | 3.4300 | 27,824,820 |
| May 9, 2024 | 3.5900 | 3.6000 | 3.4600 | 3.5400 | 3.5400 | 54,325,367 |
| May 8, 2024 | 3.4500 | 3.7700 | 3.4100 | 3.6900 | 3.6900 | 64,459,604 |
| May 7, 2024 | 3.4100 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 21,014,679 |
| May 6, 2024 | 3.4800 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 15,588,795 |
| Apr 30, 2024 | 3.5000 | 3.5300 | 3.3700 | 3.4200 | 3.4200 | 19,694,400 |
| Apr 29, 2024 | 3.3500 | 3.5200 | 3.3500 | 3.5200 | 3.5200 | 16,528,208 |
| Apr 26, 2024 | 3.2600 | 3.4100 | 3.2600 | 3.3800 | 3.3800 | 14,760,500 |
| Apr 25, 2024 | 3.2800 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 11,199,588 |
| Apr 24, 2024 | 3.2100 | 3.3200 | 3.2000 | 3.2900 | 3.2900 | 13,690,369 |
| Apr 23, 2024 | 3.0600 | 3.2300 | 3.0600 | 3.2000 | 3.2000 | 14,248,686 |
| Apr 22, 2024 | 3.1400 | 3.1800 | 3.0300 | 3.1400 | 3.1400 | 13,122,098 |
| Apr 19, 2024 | 3.1700 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 15,043,800 |
| Apr 18, 2024 | 3.2100 | 3.2700 | 3.1300 | 3.1900 | 3.1900 | 21,064,200 |
| Apr 17, 2024 | 3.0300 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 27,086,547 |
| Apr 16, 2024 | 3.1600 | 3.1900 | 2.9200 | 2.9400 | 2.9400 | 36,506,203 |
| Apr 15, 2024 | 3.5000 | 3.5400 | 3.2000 | 3.2000 | 3.2000 | 46,968,295 |
| Apr 12, 2024 | 3.6100 | 3.6600 | 3.5300 | 3.5500 | 3.5500 | 14,278,500 |
| Apr 11, 2024 | 3.5900 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 15,093,946 |
| Apr 10, 2024 | 3.7500 | 3.7500 | 3.5600 | 3.6000 | 3.6000 | 25,151,700 |
| Apr 9, 2024 | 3.6700 | 3.7600 | 3.6400 | 3.7600 | 3.7600 | 21,196,540 |
| Apr 8, 2024 | 3.8600 | 3.8600 | 3.6600 | 3.6800 | 3.6800 | 28,055,745 |
| Apr 3, 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 25,201,967 |
| Apr 2, 2024 | 3.9900 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 23,629,514 |
| Apr 1, 2024 | 4.0000 | 4.0200 | 3.9300 | 4.0000 | 4.0000 | 36,427,175 |
| Mar 29, 2024 | 3.9800 | 3.9900 | 3.8000 | 4.0200 | 4.0200 | 24,392,729 |
| Mar 28, 2024 | 3.7800 | 3.9900 | 3.7500 | 3.9600 | 3.9600 | 50,468,094 |
| Mar 27, 2024 | 4.0500 | 4.0700 | 3.8100 | 3.8200 | 3.8200 | 85,570,658 |
| Mar 26, 2024 | 3.8600 | 4.2600 | 3.8300 | 4.1400 | 4.1400 | 107,283,859 |
| Mar 25, 2024 | 4.0200 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 29,367,500 |
| Mar 22, 2024 | 3.9700 | 4.0600 | 3.9600 | 4.0300 | 4.0300 | 32,832,111 |
| Mar 21, 2024 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 26,904,901 |
| Mar 20, 2024 | 3.9800 | 4.0700 | 3.9700 | 4.0300 | 4.0300 | 32,260,582 |
| Mar 19, 2024 | 3.9400 | 3.9900 | 3.9200 | 3.9400 | 3.9400 | 28,365,386 |
| Mar 18, 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9500 | 3.9500 | 31,782,786 |
| Mar 15, 2024 | 3.7600 | 3.8400 | 3.7400 | 3.8400 | 3.8400 | 18,237,001 |
| Mar 14, 2024 | 3.8100 | 3.8400 | 3.7000 | 3.7900 | 3.7900 | 26,139,846 |
| Mar 13, 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 27,723,129 |
| Mar 12, 2024 | 3.8100 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | 29,233,000 |
| Mar 11, 2024 | 3.7800 | 3.8100 | 3.7000 | 3.8100 | 3.8100 | 29,299,969 |
| Mar 8, 2024 | 3.7500 | 3.8300 | 3.7300 | 3.8200 | 3.8200 | 24,229,816 |
| Mar 7, 2024 | 3.8700 | 3.9000 | 3.7200 | 3.7400 | 3.7400 | 36,111,100 |
| Mar 6, 2024 | 3.8500 | 3.9600 | 3.7900 | 3.8700 | 3.8700 | 42,109,458 |
| Mar 5, 2024 | 3.9400 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 67,780,707 |
| Mar 4, 2024 | 3.8200 | 4.1400 | 3.6600 | 4.0900 | 4.0900 | 88,443,820 |
| Mar 1, 2024 | 3.5500 | 3.9300 | 3.5500 | 3.8400 | 3.8400 | 74,270,420 |
| Feb 29, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5700 | 3.5700 | 35,583,353 |
| Feb 28, 2024 | 3.8000 | 3.8800 | 3.3900 | 3.4100 | 3.4100 | 54,048,024 |
| Feb 27, 2024 | 3.5900 | 3.7800 | 3.5600 | 3.7700 | 3.7700 | 28,254,501 |
| Feb 26, 2024 | 3.5600 | 3.7100 | 3.4900 | 3.6100 | 3.6100 | 34,062,102 |
| Feb 23, 2024 | 3.4000 | 3.5700 | 3.3600 | 3.5500 | 3.5500 | 37,611,738 |
| Feb 22, 2024 | 3.2400 | 3.3800 | 3.2200 | 3.3800 | 3.3800 | 29,936,253 |
| Feb 21, 2024 | 3.1100 | 3.3900 | 3.0600 | 3.2400 | 3.2400 | 39,220,827 |
| Feb 20, 2024 | 3.0600 | 3.1300 | 2.9700 | 3.1200 | 3.1200 | 23,498,507 |
| Feb 19, 2024 | 2.9200 | 3.1200 | 2.9200 | 3.0600 | 3.0600 | 39,872,836 |
| Feb 8, 2024 | 2.6800 | 2.9000 | 2.6100 | 2.8900 | 2.8900 | 46,562,874 |
| Feb 7, 2024 | 2.8500 | 2.8600 | 2.5700 | 2.6400 | 2.6400 | 61,924,472 |
| Feb 6, 2024 | 2.8900 | 3.0300 | 2.6700 | 2.8600 | 2.8600 | 54,063,303 |
| Feb 5, 2024 | 3.2800 | 3.2800 | 2.9700 | 2.9700 | 2.9700 | 26,072,100 |
| Feb 2, 2024 | 3.4700 | 3.5800 | 3.1800 | 3.3000 | 3.3000 | 22,854,900 |
| Feb 1, 2024 | 3.5700 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 19,212,200 |
| Jan 31, 2024 | 3.8500 | 3.8800 | 3.5700 | 3.5800 | 3.5800 | 25,370,008 |
| Jan 30, 2024 | 3.9400 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 14,715,900 |
| Jan 29, 2024 | 4.1800 | 4.1900 | 3.9700 | 3.9800 | 3.9800 | 17,368,700 |
| Jan 26, 2024 | 4.1500 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 18,385,815 |
| Jan 25, 2024 | 4.0400 | 4.1800 | 3.9800 | 4.1700 | 4.1700 | 21,329,612 |
| Jan 24, 2024 | 4.0100 | 4.0600 | 3.8500 | 4.0200 | 4.0200 | 19,910,164 |
| Jan 23, 2024 | 4.0100 | 4.0400 | 3.9100 | 3.9900 | 3.9900 | 18,716,115 |
| Jan 22, 2024 | 4.2400 | 4.2700 | 3.9800 | 4.0200 | 4.0200 | 18,771,600 |