Shanghai - Delayed Quote CNY
NANSHAN ALUMINIUM (600219.SS)
3.7100
+0.0200
+(0.54%)
At close: 3:00:04 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 9, 2025 | 3.6900 | 3.7200 | 3.6700 | 3.7100 | 3.7100 | 89,060,936 |
| May 8, 2025 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 83,096,430 |
| May 7, 2025 | 3.7000 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 102,256,900 |
| May 6, 2025 | 3.6500 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 118,263,071 |
| Apr 30, 2025 | 3.6400 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 88,690,499 |
| Apr 29, 2025 | 3.6500 | 3.7200 | 3.6300 | 3.6500 | 3.6500 | 135,817,688 |
| Apr 28, 2025 | 3.6500 | 3.7300 | 3.6100 | 3.6700 | 3.6700 | 271,098,540 |
| Apr 25, 2025 | 3.4700 | 3.5200 | 3.4600 | 3.4700 | 3.4700 | 116,259,596 |
| Apr 24, 2025 | 3.4700 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 95,602,835 |
| Apr 23, 2025 | 3.4700 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 82,946,101 |
| Apr 22, 2025 | 3.4700 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 73,420,382 |
| Apr 21, 2025 | 3.4200 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 68,954,164 |
| Apr 18, 2025 | 3.3800 | 3.4200 | 3.3700 | 3.4200 | 3.4200 | 63,492,281 |
| Apr 17, 2025 | 3.3900 | 3.4200 | 3.3700 | 3.3800 | 3.3800 | 77,553,094 |
| Apr 16, 2025 | 3.4200 | 3.4300 | 3.3600 | 3.4100 | 3.4100 | 83,779,826 |
| Apr 15, 2025 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 97,398,080 |
| Apr 14, 2025 | 3.3900 | 3.5300 | 3.3900 | 3.4800 | 3.4800 | 157,952,180 |
| Apr 11, 2025 | 3.3800 | 3.4000 | 3.3300 | 3.3600 | 3.3600 | 107,700,694 |
| Apr 10, 2025 | 3.3600 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 141,552,630 |
| Apr 9, 2025 | 3.2700 | 3.3300 | 3.1800 | 3.3000 | 3.3000 | 171,914,980 |
| Apr 8, 2025 | 3.3500 | 3.3600 | 3.2500 | 3.3200 | 3.3200 | 193,080,101 |
| Apr 7, 2025 | 3.4700 | 3.4800 | 3.3300 | 3.3300 | 3.3300 | 172,559,340 |
| Apr 3, 2025 | 3.7700 | 3.7700 | 3.6800 | 3.7000 | 3.7000 | 165,897,756 |
| Apr 2, 2025 | 3.8300 | 3.8400 | 3.7800 | 3.7900 | 3.7900 | 95,128,155 |
| Apr 1, 2025 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 110,475,031 |
| Mar 31, 2025 | 3.8600 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 132,219,888 |
| Mar 28, 2025 | 3.8300 | 3.9000 | 3.8100 | 3.8900 | 3.8900 | 175,374,163 |
| Mar 27, 2025 | 3.8300 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 94,471,558 |
| Mar 26, 2025 | 3.9200 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 214,542,279 |
| Mar 25, 2025 | 3.8800 | 3.9300 | 3.8500 | 3.9200 | 3.9200 | 204,227,997 |
| Mar 24, 2025 | 3.8000 | 3.8600 | 3.7800 | 3.8600 | 3.8600 | 140,416,170 |
| Mar 21, 2025 | 3.8300 | 3.8600 | 3.7800 | 3.7900 | 3.7900 | 112,338,054 |
| Mar 20, 2025 | 3.8600 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 93,081,672 |
| Mar 19, 2025 | 3.8600 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 82,744,524 |
| Mar 18, 2025 | 3.8700 | 3.9000 | 3.8400 | 3.8700 | 3.8700 | 95,286,782 |
| Mar 17, 2025 | 3.8900 | 3.9100 | 3.8600 | 3.8600 | 3.8600 | 88,498,796 |
| Mar 14, 2025 | 3.8900 | 3.9100 | 3.8700 | 3.8800 | 3.8800 | 107,947,144 |
| Mar 13, 2025 | 3.8700 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 89,683,054 |
| Mar 12, 2025 | 3.9200 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 88,707,307 |
| Mar 11, 2025 | 3.8700 | 3.9100 | 3.8400 | 3.9100 | 3.9100 | 110,141,157 |
| Mar 10, 2025 | 3.8800 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 108,852,001 |
| Mar 7, 2025 | 3.8300 | 3.9200 | 3.8200 | 3.8600 | 3.8600 | 184,178,641 |
| Mar 6, 2025 | 3.8400 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 102,424,832 |
| Mar 5, 2025 | 3.8100 | 3.8400 | 3.7700 | 3.8300 | 3.8300 | 109,166,463 |
| Mar 4, 2025 | 3.7700 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 78,428,394 |
| Mar 3, 2025 | 3.7300 | 3.8200 | 3.7300 | 3.7700 | 3.7700 | 142,418,745 |
| Feb 28, 2025 | 3.7500 | 3.7900 | 3.7200 | 3.7200 | 3.7200 | 116,320,085 |
| Feb 27, 2025 | 3.8000 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 106,668,372 |
| Feb 26, 2025 | 3.7800 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 79,653,175 |
| Feb 25, 2025 | 3.8000 | 3.8400 | 3.7700 | 3.7800 | 3.7800 | 100,218,425 |
| Feb 24, 2025 | 3.8300 | 3.8700 | 3.7900 | 3.8200 | 3.8200 | 112,563,105 |
| Feb 21, 2025 | 3.8400 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 139,236,702 |
| Feb 20, 2025 | 3.8300 | 3.8500 | 3.8200 | 3.8300 | 3.8300 | 83,407,740 |
| Feb 19, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 108,320,379 |
| Feb 18, 2025 | 3.8800 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 95,981,973 |
| Feb 17, 2025 | 3.9200 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 114,016,014 |
| Feb 14, 2025 | 3.9300 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 91,402,124 |
| Feb 13, 2025 | 3.9600 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 96,245,217 |
| Feb 12, 2025 | 4.0500 | 4.0600 | 3.9500 | 3.9700 | 3.9700 | 142,575,195 |
| Feb 11, 2025 | 4.0800 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 92,146,301 |
| Feb 10, 2025 | 4.1100 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 123,600,042 |
| Feb 7, 2025 | 4.0000 | 4.1300 | 3.9600 | 4.1200 | 4.1200 | 197,008,778 |
| Feb 6, 2025 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 119,036,346 |
| Feb 5, 2025 | 4.0800 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 108,287,431 |
| Jan 27, 2025 | 4.0300 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 102,547,610 |
| Jan 24, 2025 | 3.9900 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 102,345,993 |
| Jan 23, 2025 | 4.0500 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 144,561,428 |
| Jan 22, 2025 | 4.0200 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 80,644,976 |
| Jan 21, 2025 | 4.1100 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 119,487,669 |
| Jan 20, 2025 | 4.2200 | 4.2300 | 4.0900 | 4.1000 | 4.1000 | 159,026,677 |
| Jan 17, 2025 | 4.1000 | 4.1900 | 4.0600 | 4.1800 | 4.1800 | 160,593,684 |
| Jan 16, 2025 | 4.0200 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 154,148,249 |
| Jan 15, 2025 | 3.9800 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 91,372,031 |
| Jan 14, 2025 | 3.9100 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 114,958,002 |
| Jan 13, 2025 | 3.8800 | 3.9400 | 3.8500 | 3.9200 | 3.9200 | 102,810,306 |
| Jan 10, 2025 | 3.9500 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 96,464,302 |
| Jan 9, 2025 | 3.9100 | 3.9700 | 3.8800 | 3.9500 | 3.9500 | 93,429,862 |
| Jan 8, 2025 | 4.0500 | 4.0500 | 3.8700 | 3.9300 | 3.9300 | 151,444,742 |
| Jan 7, 2025 | 3.9600 | 4.0400 | 3.9100 | 4.0400 | 4.0400 | 129,637,739 |
| Jan 6, 2025 | 3.8600 | 3.9900 | 3.8400 | 3.9500 | 3.9500 | 135,586,937 |
| Jan 3, 2025 | 3.9100 | 4.0000 | 3.8600 | 3.8700 | 3.8700 | 153,097,918 |
| Jan 2, 2025 | 3.9100 | 4.0300 | 3.8900 | 3.9100 | 3.9100 | 202,494,332 |
| Dec 31, 2024 | 3.9700 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 118,163,557 |
| Dec 30, 2024 | 3.9100 | 3.9700 | 3.9000 | 3.9600 | 3.9600 | 89,769,365 |
| Dec 27, 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 80,117,975 |
| Dec 26, 2024 | 3.9000 | 3.9200 | 3.8700 | 3.8900 | 3.8900 | 56,480,597 |
| Dec 25, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.9100 | 3.9100 | 58,316,877 |
| Dec 24, 2024 | 3.8700 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 89,557,024 |
| Dec 23, 2024 | 3.8700 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 121,148,019 |
| Dec 20, 2024 | 3.9100 | 3.9200 | 3.8400 | 3.8500 | 3.8500 | 111,715,732 |
| Dec 19, 2024 | 3.9100 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 130,032,183 |
| Dec 18, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9300 | 3.9300 | 143,093,638 |
| Dec 17, 2024 | 3.9500 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 110,146,738 |
| Dec 16, 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9500 | 3.9500 | 112,067,179 |
| Dec 13, 2024 | 4.1100 | 4.1100 | 3.9900 | 3.9900 | 3.9900 | 180,022,089 |
| Dec 12, 2024 | 4.1600 | 4.1900 | 4.0900 | 4.1300 | 4.1300 | 147,054,708 |
| Dec 11, 2024 | 4.0400 | 4.1400 | 4.0200 | 4.1100 | 4.1100 | 180,093,520 |
| Dec 10, 2024 | 4.1100 | 4.1500 | 4.0300 | 4.0300 | 4.0300 | 141,608,719 |
| Dec 9, 2024 | 4.0700 | 4.1000 | 4.0100 | 4.0200 | 4.0200 | 101,880,865 |
| Dec 6, 2024 | 3.9700 | 4.0800 | 3.9600 | 4.0700 | 4.0700 | 114,758,114 |
| Dec 5, 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 75,968,154 |
| Dec 4, 2024 | 4.0200 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 93,387,940 |
| Dec 3, 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 70,120,503 |
| Dec 2, 2024 | 4.0000 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 112,276,006 |
| Nov 29, 2024 | 3.9200 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 113,658,470 |
| Nov 28, 2024 | 3.9700 | 3.9700 | 3.9000 | 3.9200 | 3.9200 | 76,204,333 |
| Nov 27, 2024 | 3.9000 | 3.9700 | 3.8500 | 3.9600 | 3.9600 | 74,714,814 |
| Nov 26, 2024 | 3.9200 | 3.9500 | 3.8900 | 3.9100 | 3.9100 | 70,658,155 |
| Nov 25, 2024 | 0.04 Dividend | |||||
| Nov 25, 2024 | 3.9900 | 3.9900 | 3.8900 | 3.9300 | 3.9300 | 85,724,448 |
| Nov 22, 2024 | 4.1200 | 4.1400 | 3.9900 | 3.9900 | 3.9500 | 112,513,525 |
| Nov 21, 2024 | 4.1300 | 4.1600 | 4.0800 | 4.1200 | 4.0787 | 105,276,900 |
| Nov 20, 2024 | 4.1900 | 4.2300 | 4.1300 | 4.1400 | 4.0985 | 98,075,490 |
| Nov 19, 2024 | 4.1300 | 4.1800 | 4.1000 | 4.1700 | 4.1282 | 83,741,198 |
| Nov 18, 2024 | 4.1000 | 4.2200 | 4.0300 | 4.1200 | 4.0787 | 155,698,957 |
| Nov 15, 2024 | 4.2100 | 4.2600 | 4.1700 | 4.1700 | 4.1282 | 81,684,860 |
| Nov 14, 2024 | 4.2600 | 4.2900 | 4.2000 | 4.2000 | 4.1579 | 83,785,853 |
| Nov 13, 2024 | 4.2400 | 4.3100 | 4.2300 | 4.2700 | 4.2272 | 91,642,553 |
| Nov 12, 2024 | 4.3400 | 4.3700 | 4.2400 | 4.2700 | 4.2272 | 116,902,702 |
| Nov 11, 2024 | 4.3900 | 4.3900 | 4.2600 | 4.3400 | 4.2965 | 137,457,426 |
| Nov 8, 2024 | 4.6200 | 4.6500 | 4.3700 | 4.4100 | 4.3658 | 195,599,690 |
| Nov 7, 2024 | 4.3900 | 4.5400 | 4.3300 | 4.5400 | 4.4945 | 172,938,971 |
| Nov 6, 2024 | 4.3700 | 4.4900 | 4.3200 | 4.4300 | 4.3856 | 208,758,768 |
| Nov 5, 2024 | 4.1900 | 4.3200 | 4.1800 | 4.3200 | 4.2767 | 162,529,034 |
| Nov 4, 2024 | 4.1800 | 4.2000 | 4.1100 | 4.2000 | 4.1579 | 120,983,289 |
| Nov 1, 2024 | 4.0700 | 4.2200 | 4.0400 | 4.1600 | 4.1183 | 176,459,496 |
| Oct 31, 2024 | 4.0600 | 4.1000 | 4.0300 | 4.0800 | 4.0391 | 117,776,277 |
| Oct 30, 2024 | 4.1200 | 4.1500 | 4.0300 | 4.0800 | 4.0391 | 135,000,347 |
| Oct 29, 2024 | 4.2600 | 4.2800 | 4.1100 | 4.1400 | 4.0985 | 140,649,146 |
| Oct 28, 2024 | 4.1300 | 4.2400 | 4.1100 | 4.2400 | 4.1975 | 172,333,781 |
| Oct 25, 2024 | 4.2000 | 4.2100 | 4.0900 | 4.1100 | 4.0688 | 150,016,786 |
| Oct 24, 2024 | 4.1700 | 4.2400 | 4.1100 | 4.2300 | 4.1876 | 107,582,332 |
| Oct 23, 2024 | 4.2600 | 4.2700 | 4.1600 | 4.1900 | 4.1480 | 116,446,860 |
| Oct 22, 2024 | 4.1800 | 4.2600 | 4.1300 | 4.2600 | 4.2173 | 133,002,314 |
| Oct 21, 2024 | 4.1500 | 4.2100 | 4.1000 | 4.1700 | 4.1282 | 123,744,955 |
| Oct 18, 2024 | 4.1000 | 4.1900 | 4.0700 | 4.1200 | 4.0787 | 144,227,158 |
| Oct 17, 2024 | 4.2000 | 4.2300 | 4.1000 | 4.1100 | 4.0688 | 94,601,810 |
| Oct 16, 2024 | 4.1200 | 4.2000 | 4.1100 | 4.1700 | 4.1282 | 106,759,591 |
| Oct 15, 2024 | 4.3800 | 4.3900 | 4.1700 | 4.1700 | 4.1282 | 189,134,522 |
| Oct 14, 2024 | 4.2200 | 4.4700 | 4.1800 | 4.4300 | 4.3856 | 238,451,680 |
| Oct 11, 2024 | 0.04 Dividend | |||||
| Oct 11, 2024 | 4.2800 | 4.2800 | 4.1000 | 4.1400 | 4.0985 | 128,413,387 |
| Oct 10, 2024 | 4.0900 | 4.3100 | 4.0300 | 4.2300 | 4.1480 | 192,838,450 |
| Oct 9, 2024 | 4.3500 | 4.3500 | 4.0400 | 4.0600 | 3.9813 | 208,989,560 |
| Oct 8, 2024 | 4.8000 | 4.8100 | 4.2800 | 4.4200 | 4.3343 | 311,483,952 |
| Sep 30, 2024 | 4.1800 | 4.4400 | 4.1400 | 4.3800 | 4.2951 | 232,276,224 |
| Sep 27, 2024 | 4.0800 | 4.1300 | 4.0300 | 4.0800 | 4.0009 | 86,102,139 |
| Sep 26, 2024 | 3.8900 | 4.0300 | 3.8600 | 4.0300 | 3.9519 | 122,511,267 |
| Sep 25, 2024 | 3.9000 | 3.9600 | 3.8700 | 3.8900 | 3.8146 | 122,475,181 |
| Sep 24, 2024 | 3.7800 | 3.8700 | 3.7500 | 3.8600 | 3.7852 | 124,517,203 |
| Sep 23, 2024 | 3.7200 | 3.7900 | 3.7100 | 3.7800 | 3.7067 | 104,694,154 |
| Sep 20, 2024 | 3.6400 | 3.7400 | 3.6200 | 3.7300 | 3.6577 | 95,011,854 |
| Sep 19, 2024 | 3.5100 | 3.6800 | 3.4300 | 3.6700 | 3.5989 | 117,863,622 |
| Sep 18, 2024 | 3.5100 | 3.5300 | 3.4500 | 3.5200 | 3.4518 | 55,279,450 |
| Sep 13, 2024 | 3.5300 | 3.5700 | 3.5000 | 3.5000 | 3.4321 | 51,718,317 |
| Sep 12, 2024 | 3.4900 | 3.5300 | 3.4700 | 3.5100 | 3.4420 | 52,943,425 |
| Sep 11, 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4700 | 3.4027 | 47,044,238 |
| Sep 10, 2024 | 3.5200 | 3.5300 | 3.4400 | 3.5000 | 3.4321 | 80,194,917 |
| Sep 9, 2024 | 3.5600 | 3.5800 | 3.4900 | 3.5100 | 3.4420 | 79,331,971 |
| Sep 6, 2024 | 3.6300 | 3.6400 | 3.5700 | 3.5800 | 3.5106 | 61,601,075 |
| Sep 5, 2024 | 3.6100 | 3.6600 | 3.5600 | 3.6100 | 3.5400 | 92,828,003 |
| Sep 4, 2024 | 3.7000 | 3.7000 | 3.5800 | 3.6100 | 3.5400 | 100,275,123 |
| Sep 3, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7200 | 3.6479 | 67,924,888 |
| Sep 2, 2024 | 3.6700 | 3.7300 | 3.6600 | 3.6900 | 3.6185 | 92,203,442 |
| Aug 30, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6700 | 3.5989 | 106,327,824 |
| Aug 29, 2024 | 3.7000 | 3.7400 | 3.6700 | 3.6900 | 3.6185 | 62,505,787 |
| Aug 28, 2024 | 3.7000 | 3.7700 | 3.6900 | 3.7200 | 3.6479 | 86,619,304 |
| Aug 27, 2024 | 3.6800 | 3.7300 | 3.6700 | 3.7100 | 3.6381 | 70,893,761 |
| Aug 26, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.7000 | 3.6283 | 107,481,869 |
| Aug 23, 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6800 | 3.6087 | 75,748,349 |
| Aug 22, 2024 | 3.6200 | 3.6500 | 3.5900 | 3.6500 | 3.5792 | 96,522,142 |
| Aug 21, 2024 | 3.5800 | 3.6100 | 3.5500 | 3.6000 | 3.5302 | 91,983,564 |
| Aug 20, 2024 | 3.6300 | 3.6400 | 3.5300 | 3.5500 | 3.4812 | 62,839,935 |
| Aug 19, 2024 | 3.5700 | 3.6400 | 3.5600 | 3.6200 | 3.5498 | 79,394,529 |
| Aug 16, 2024 | 3.5500 | 3.5900 | 3.5200 | 3.5400 | 3.4714 | 65,948,626 |
| Aug 15, 2024 | 3.5000 | 3.5600 | 3.4700 | 3.5400 | 3.4714 | 59,097,070 |
| Aug 14, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4125 | 47,615,699 |
| Aug 13, 2024 | 3.5300 | 3.5800 | 3.5200 | 3.5500 | 3.4812 | 49,361,228 |
| Aug 12, 2024 | 3.5200 | 3.5500 | 3.5000 | 3.5200 | 3.4518 | 60,556,694 |
| Aug 9, 2024 | 3.5700 | 3.6200 | 3.5200 | 3.5300 | 3.4616 | 67,256,768 |
| Aug 8, 2024 | 3.4800 | 3.5600 | 3.4600 | 3.5400 | 3.4714 | 63,356,844 |
| Aug 7, 2024 | 3.4900 | 3.5300 | 3.4400 | 3.4900 | 3.4223 | 59,845,451 |
| Aug 6, 2024 | 3.5000 | 3.5300 | 3.4400 | 3.4800 | 3.4125 | 80,104,784 |
| Aug 5, 2024 | 3.5500 | 3.5600 | 3.4800 | 3.4800 | 3.4125 | 81,633,364 |
| Aug 2, 2024 | 3.6000 | 3.6200 | 3.5600 | 3.5700 | 3.5008 | 58,982,164 |
| Aug 1, 2024 | 3.6700 | 3.6900 | 3.6200 | 3.6300 | 3.5596 | 77,378,124 |
| Jul 31, 2024 | 3.5300 | 3.6300 | 3.5300 | 3.6200 | 3.5498 | 87,902,691 |
| Jul 30, 2024 | 3.6200 | 3.6300 | 3.5000 | 3.5300 | 3.4616 | 83,707,475 |
| Jul 29, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6300 | 3.5596 | 96,261,895 |
| Jul 26, 2024 | 3.4900 | 3.6200 | 3.4700 | 3.6100 | 3.5400 | 121,642,630 |
| Jul 25, 2024 | 3.4900 | 3.5200 | 3.4400 | 3.4700 | 3.4027 | 105,799,091 |
| Jul 24, 2024 | 3.5600 | 3.5900 | 3.5000 | 3.5300 | 3.4616 | 142,865,121 |
| Jul 23, 2024 | 3.7500 | 3.7600 | 3.5500 | 3.5600 | 3.4910 | 145,168,750 |
| Jul 22, 2024 | 3.8200 | 3.8600 | 3.7200 | 3.7600 | 3.6871 | 102,033,309 |
| Jul 19, 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8300 | 3.7557 | 113,712,929 |
| Jul 18, 2024 | 3.9300 | 3.9300 | 3.8400 | 3.9100 | 3.8342 | 99,996,522 |
| Jul 17, 2024 | 4.0700 | 4.0800 | 3.8900 | 3.9300 | 3.8538 | 114,777,828 |
| Jul 16, 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0500 | 3.9715 | 76,675,418 |
| Jul 15, 2024 | 4.0600 | 4.1100 | 4.0000 | 4.0600 | 3.9813 | 87,207,102 |
| Jul 12, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.0700 | 3.9911 | 99,455,080 |
| Jul 11, 2024 | 4.0300 | 4.1000 | 3.9900 | 4.0800 | 4.0009 | 125,358,837 |
| Jul 10, 2024 | 4.0800 | 4.1100 | 3.9700 | 4.0000 | 3.9225 | 138,107,101 |
| Jul 9, 2024 | 4.0300 | 4.1100 | 4.0100 | 4.0700 | 3.9911 | 172,384,635 |
| Jul 8, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0100 | 3.9323 | 100,354,548 |
| Jul 5, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8440 | - |
| Jul 4, 2024 | 3.9600 | 4.0300 | 3.9200 | 3.9200 | 3.8440 | 124,216,784 |
| Jul 3, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.8636 | 91,942,528 |
| Jul 2, 2024 | 3.8800 | 3.9200 | 3.8400 | 3.8900 | 3.8146 | 104,294,565 |
| Jul 1, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8800 | 3.8048 | 87,242,077 |
| Jun 28, 2024 | 3.6900 | 3.8400 | 3.6800 | 3.8100 | 3.7361 | 98,927,161 |
| Jun 27, 2024 | 3.8300 | 3.8400 | 3.6900 | 3.7100 | 3.6381 | 81,684,131 |
| Jun 26, 2024 | 3.7700 | 3.8300 | 3.7300 | 3.8200 | 3.7459 | 65,695,512 |
| Jun 25, 2024 | 3.7300 | 3.8400 | 3.7200 | 3.7800 | 3.7067 | 101,224,121 |
| Jun 24, 2024 | 3.7900 | 3.8100 | 3.6900 | 3.7100 | 3.6381 | 95,976,875 |
| Jun 21, 2024 | 3.8100 | 3.8300 | 3.7700 | 3.8100 | 3.7361 | 74,634,636 |
| Jun 20, 2024 | 3.8200 | 3.9100 | 3.7600 | 3.8000 | 3.7263 | 123,491,366 |
| Jun 19, 2024 | 3.7800 | 3.8300 | 3.7700 | 3.7800 | 3.7067 | 82,831,239 |
| Jun 18, 2024 | 3.7200 | 3.8100 | 3.7000 | 3.7800 | 3.7067 | 95,078,481 |
| Jun 17, 2024 | 3.7500 | 3.8400 | 3.7100 | 3.7100 | 3.6381 | 99,096,025 |
| Jun 14, 2024 | 3.6900 | 3.7600 | 3.6600 | 3.7400 | 3.6675 | 79,767,106 |
| Jun 13, 2024 | 3.7600 | 3.8000 | 3.6500 | 3.7000 | 3.6283 | 100,846,437 |
| Jun 12, 2024 | 3.7600 | 3.8100 | 3.7400 | 3.7700 | 3.6969 | 97,897,600 |
| Jun 11, 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7600 | 3.6871 | 106,645,759 |
| Jun 7, 2024 | 3.8300 | 3.8500 | 3.7600 | 3.8200 | 3.7459 | 96,089,758 |
| Jun 6, 2024 | 3.8300 | 3.8600 | 3.7900 | 3.8300 | 3.7557 | 114,028,346 |
| Jun 5, 2024 | 3.8900 | 3.8900 | 3.7800 | 3.7900 | 3.7165 | 119,382,515 |
| Jun 4, 2024 | 3.8300 | 3.9100 | 3.7900 | 3.8900 | 3.8146 | 112,347,915 |
| Jun 3, 2024 | 3.8300 | 3.9000 | 3.7600 | 3.8100 | 3.7361 | 130,518,992 |
| May 31, 2024 | 3.8900 | 3.9300 | 3.8400 | 3.8500 | 3.7754 | 114,225,972 |
| May 30, 2024 | 3.9900 | 4.0000 | 3.8900 | 3.9000 | 3.8244 | 155,931,937 |
| May 29, 2024 | 3.8200 | 3.9400 | 3.7900 | 3.9300 | 3.8538 | 139,429,485 |
| May 28, 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8100 | 3.7361 | 95,505,814 |
| May 27, 2024 | 3.7200 | 3.8400 | 3.7200 | 3.8300 | 3.7557 | 128,793,722 |
| May 24, 2024 | 3.6700 | 3.7500 | 3.6600 | 3.7100 | 3.6381 | 81,348,335 |
| May 23, 2024 | 3.6600 | 3.7300 | 3.6100 | 3.6800 | 3.6087 | 107,352,440 |
| May 22, 2024 | 3.8300 | 3.8600 | 3.7300 | 3.7500 | 3.6773 | 144,752,000 |
| May 21, 2024 | 3.9400 | 4.0100 | 3.7800 | 3.8000 | 3.7263 | 237,734,697 |
| May 20, 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8600 | 3.7852 | 159,737,555 |
| May 17, 2024 | 3.7100 | 3.7900 | 3.7000 | 3.7900 | 3.7165 | 96,025,668 |
| May 16, 2024 | 3.7200 | 3.7600 | 3.6800 | 3.7200 | 3.6479 | 94,118,226 |
| May 15, 2024 | 3.7000 | 3.7500 | 3.6600 | 3.6800 | 3.6087 | 76,830,832 |
| May 14, 2024 | 3.7600 | 3.7800 | 3.7000 | 3.7300 | 3.6577 | 92,662,040 |
| May 13, 2024 | 3.7000 | 3.7500 | 3.6600 | 3.7100 | 3.6381 | 100,857,683 |
| May 10, 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7500 | 3.6773 | 124,865,551 |
| May 9, 2024 | 3.5900 | 3.6800 | 3.5900 | 3.6700 | 3.5989 | 140,736,491 |