4.8000
-0.1400
(-2.83%)
At close: 3:00:02 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 18, 2025 | 4.9200 | 4.9900 | 4.7800 | 4.8000 | 4.8000 | 16,966,200 |
| Apr 17, 2025 | 4.8500 | 4.9700 | 4.7500 | 4.9400 | 4.9400 | 20,249,000 |
| Apr 16, 2025 | 4.9200 | 4.9700 | 4.7800 | 4.8800 | 4.8800 | 22,025,300 |
| Apr 15, 2025 | 5.0000 | 5.0300 | 4.8900 | 4.9600 | 4.9600 | 20,725,100 |
| Apr 14, 2025 | 4.9600 | 5.1400 | 4.9500 | 5.0400 | 5.0400 | 39,145,332 |
| Apr 11, 2025 | 5.2100 | 5.2100 | 4.9600 | 4.9600 | 4.9600 | 56,136,100 |
| Apr 10, 2025 | 4.7000 | 5.2000 | 4.6800 | 5.2000 | 5.2000 | 40,658,000 |
| Apr 9, 2025 | 4.7000 | 4.7600 | 4.4900 | 4.7300 | 4.7300 | 24,734,507 |
| Apr 8, 2025 | 4.4200 | 4.8000 | 4.4200 | 4.7700 | 4.7700 | 33,263,342 |
| Apr 7, 2025 | 4.6400 | 4.7100 | 4.3300 | 4.4100 | 4.4100 | 26,700,661 |
| Apr 3, 2025 | 4.6900 | 4.7900 | 4.6900 | 4.7700 | 4.7700 | 7,993,100 |
| Apr 2, 2025 | 4.8000 | 4.8200 | 4.7300 | 4.7400 | 4.7400 | 7,629,900 |
| Apr 1, 2025 | 4.7400 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 13,714,392 |
| Mar 31, 2025 | 4.7200 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 12,329,900 |
| Mar 28, 2025 | 4.8700 | 4.8700 | 4.6700 | 4.7100 | 4.7100 | 18,363,851 |
| Mar 27, 2025 | 4.8600 | 4.9000 | 4.7500 | 4.8400 | 4.8400 | 13,317,500 |
| Mar 26, 2025 | 4.7900 | 4.9400 | 4.7600 | 4.8900 | 4.8900 | 16,841,032 |
| Mar 25, 2025 | 4.8700 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 17,184,900 |
| Mar 24, 2025 | 5.0600 | 5.0700 | 4.7900 | 4.8700 | 4.8700 | 27,890,553 |
| Mar 21, 2025 | 4.9800 | 5.1800 | 4.9800 | 5.0500 | 5.0500 | 40,906,054 |
| Mar 20, 2025 | 4.9600 | 5.0800 | 4.9300 | 5.0100 | 5.0100 | 26,491,902 |
| Mar 19, 2025 | 5.0300 | 5.0300 | 4.9400 | 4.9500 | 4.9500 | 14,472,100 |
| Mar 18, 2025 | 5.0300 | 5.0700 | 4.9600 | 5.0300 | 5.0300 | 24,282,501 |
| Mar 17, 2025 | 5.0000 | 5.1600 | 4.9800 | 5.0500 | 5.0500 | 35,573,099 |
| Mar 14, 2025 | 4.8900 | 5.0400 | 4.8900 | 5.0000 | 5.0000 | 34,199,601 |
| Mar 13, 2025 | 4.8900 | 4.9100 | 4.8000 | 4.9000 | 4.9000 | 20,242,950 |
| Mar 12, 2025 | 4.7900 | 4.9400 | 4.7800 | 4.8900 | 4.8900 | 30,055,981 |
| Mar 11, 2025 | 4.7200 | 4.8000 | 4.6800 | 4.7900 | 4.7900 | 17,143,666 |
| Mar 10, 2025 | 4.7600 | 4.7900 | 4.7200 | 4.7700 | 4.7700 | 9,952,300 |
| Mar 7, 2025 | 4.7800 | 4.7800 | 4.7200 | 4.7400 | 4.7400 | 8,131,000 |
| Mar 6, 2025 | 4.7700 | 4.8100 | 4.7100 | 4.7700 | 4.7700 | 12,147,732 |
| Mar 5, 2025 | 4.7700 | 4.8300 | 4.7200 | 4.7600 | 4.7600 | 9,514,800 |
| Mar 4, 2025 | 4.7500 | 4.7600 | 4.6500 | 4.7500 | 4.7500 | 11,540,500 |
| Mar 3, 2025 | 4.7300 | 4.7900 | 4.6900 | 4.7500 | 4.7500 | 10,803,900 |
| Feb 28, 2025 | 4.8000 | 4.8400 | 4.7000 | 4.7300 | 4.7300 | 15,777,594 |
| Feb 27, 2025 | 4.7700 | 4.8100 | 4.7300 | 4.8100 | 4.8100 | 16,555,352 |
| Feb 26, 2025 | 4.7500 | 4.8000 | 4.7400 | 4.7700 | 4.7700 | 12,877,525 |
| Feb 25, 2025 | 4.8200 | 4.8500 | 4.7500 | 4.7700 | 4.7700 | 14,510,900 |
| Feb 24, 2025 | 4.8300 | 4.9700 | 4.8300 | 4.8500 | 4.8500 | 22,843,310 |
| Feb 21, 2025 | 4.8600 | 4.8800 | 4.7300 | 4.7800 | 4.7800 | 16,264,301 |
| Feb 20, 2025 | 4.8400 | 4.8700 | 4.7900 | 4.8500 | 4.8500 | 10,951,550 |
| Feb 19, 2025 | 4.8000 | 4.8400 | 4.7900 | 4.8300 | 4.8300 | 11,190,900 |
| Feb 18, 2025 | 4.9800 | 4.9800 | 4.8100 | 4.8200 | 4.8200 | 18,928,300 |
| Feb 17, 2025 | 4.8800 | 5.0000 | 4.8300 | 4.9800 | 4.9800 | 23,263,677 |
| Feb 14, 2025 | 4.9200 | 4.9500 | 4.8300 | 4.8800 | 4.8800 | 17,002,506 |
| Feb 13, 2025 | 4.8300 | 5.0800 | 4.8300 | 4.9200 | 4.9200 | 30,563,900 |
| Feb 12, 2025 | 4.8600 | 4.9000 | 4.7800 | 4.8600 | 4.8600 | 13,371,800 |
| Feb 11, 2025 | 4.9500 | 4.9800 | 4.8500 | 4.8700 | 4.8700 | 13,865,886 |
| Feb 10, 2025 | 4.8200 | 4.9500 | 4.8200 | 4.9400 | 4.9400 | 19,851,600 |
| Feb 7, 2025 | 4.7500 | 4.8800 | 4.7400 | 4.8100 | 4.8100 | 19,533,020 |
| Feb 6, 2025 | 4.7300 | 4.7700 | 4.6500 | 4.7700 | 4.7700 | 12,867,200 |
| Feb 5, 2025 | 4.7700 | 4.7900 | 4.6800 | 4.7400 | 4.7400 | 8,313,700 |
| Jan 27, 2025 | 4.8000 | 4.8300 | 4.7400 | 4.7400 | 4.7400 | 9,014,800 |
| Jan 24, 2025 | 4.7300 | 4.7700 | 4.6900 | 4.7500 | 4.7500 | 10,605,461 |
| Jan 23, 2025 | 4.8000 | 4.8800 | 4.7300 | 4.7300 | 4.7300 | 14,789,600 |
| Jan 22, 2025 | 4.7800 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 9,786,760 |
| Jan 21, 2025 | 4.9000 | 4.9800 | 4.7800 | 4.8000 | 4.8000 | 17,070,800 |
| Jan 20, 2025 | 4.8300 | 5.0500 | 4.6900 | 4.9100 | 4.9100 | 28,735,962 |
| Jan 17, 2025 | 4.8300 | 4.8900 | 4.7800 | 4.8200 | 4.8200 | 32,552,308 |
| Jan 16, 2025 | 4.9400 | 5.1500 | 4.9000 | 5.0400 | 5.0400 | 38,500,400 |
| Jan 15, 2025 | 4.8600 | 5.0200 | 4.8000 | 4.9600 | 4.9600 | 37,581,700 |
| Jan 14, 2025 | 4.6800 | 4.9100 | 4.6800 | 4.9100 | 4.9100 | 40,632,487 |
| Jan 13, 2025 | 5.0300 | 5.0400 | 4.6800 | 4.7200 | 4.7200 | 43,400,145 |
| Jan 10, 2025 | 4.8200 | 4.8400 | 4.5700 | 4.5800 | 4.5800 | 28,088,200 |
| Jan 9, 2025 | 4.8500 | 4.9100 | 4.7600 | 4.8000 | 4.8000 | 52,472,851 |
| Jan 8, 2025 | 4.4900 | 4.9400 | 4.4600 | 4.9400 | 4.9400 | 61,827,201 |
| Jan 7, 2025 | 4.4400 | 4.5000 | 4.3900 | 4.4900 | 4.4900 | 11,185,900 |
| Jan 6, 2025 | 4.4700 | 4.5200 | 4.3000 | 4.4400 | 4.4400 | 13,882,148 |
| Jan 3, 2025 | 4.7500 | 4.7900 | 4.4300 | 4.4600 | 4.4600 | 21,437,041 |
| Jan 2, 2025 | 4.7100 | 4.8900 | 4.7000 | 4.7600 | 4.7600 | 19,109,686 |
| Dec 31, 2024 | 4.8500 | 4.9000 | 4.7200 | 4.7200 | 4.7200 | 15,754,439 |
| Dec 30, 2024 | 4.9800 | 4.9900 | 4.7800 | 4.8300 | 4.8300 | 21,039,200 |
| Dec 27, 2024 | 4.8400 | 5.0800 | 4.7500 | 5.0400 | 5.0400 | 29,255,173 |
| Dec 26, 2024 | 4.8800 | 4.9000 | 4.7700 | 4.8200 | 4.8200 | 23,795,301 |
| Dec 25, 2024 | 4.8200 | 4.8200 | 4.5700 | 4.6800 | 4.6800 | 22,095,106 |
| Dec 24, 2024 | 4.9200 | 4.9700 | 4.6800 | 4.8500 | 4.8500 | 32,152,206 |
| Dec 23, 2024 | 5.4100 | 5.4100 | 4.9000 | 4.9200 | 4.9200 | 43,129,647 |
| Dec 20, 2024 | 5.3700 | 5.6200 | 5.3700 | 5.4300 | 5.4300 | 27,167,842 |
| Dec 19, 2024 | 5.4100 | 5.4600 | 5.2600 | 5.3600 | 5.3600 | 21,395,751 |
| Dec 18, 2024 | 5.6500 | 5.6700 | 5.4300 | 5.4900 | 5.4900 | 27,163,900 |
| Dec 17, 2024 | 5.9000 | 5.9400 | 5.5700 | 5.5800 | 5.5800 | 34,333,106 |
| Dec 16, 2024 | 5.9500 | 6.1000 | 5.8500 | 5.9600 | 5.9600 | 43,000,347 |
| Dec 13, 2024 | 6.1500 | 6.1500 | 5.8900 | 5.9000 | 5.9000 | 55,709,911 |
| Dec 12, 2024 | 5.9800 | 6.3100 | 5.9100 | 6.1800 | 6.1800 | 74,306,200 |
| Dec 11, 2024 | 5.7400 | 6.0000 | 5.7400 | 6.0000 | 6.0000 | 63,077,929 |
| Dec 10, 2024 | 5.8300 | 5.8900 | 5.7200 | 5.7600 | 5.7600 | 56,300,172 |
| Dec 9, 2024 | 5.5300 | 5.9000 | 5.4500 | 5.7200 | 5.7200 | 67,918,153 |
| Dec 6, 2024 | 5.4300 | 5.5400 | 5.3900 | 5.5200 | 5.5200 | 25,129,100 |
| Dec 5, 2024 | 5.4200 | 5.4800 | 5.3100 | 5.4400 | 5.4400 | 27,901,325 |
| Dec 4, 2024 | 5.5200 | 5.6800 | 5.4000 | 5.4200 | 5.4200 | 39,013,569 |
| Dec 3, 2024 | 5.5700 | 5.6000 | 5.4800 | 5.5400 | 5.5400 | 23,926,600 |
| Dec 2, 2024 | 5.5800 | 5.6700 | 5.5300 | 5.5700 | 5.5700 | 37,750,287 |
| Nov 29, 2024 | 5.4300 | 5.5400 | 5.4000 | 5.5100 | 5.5100 | 28,325,700 |
| Nov 28, 2024 | 5.3000 | 5.5200 | 5.2500 | 5.4800 | 5.4800 | 36,933,700 |
| Nov 27, 2024 | 5.4100 | 5.4200 | 5.1000 | 5.3200 | 5.3200 | 28,405,200 |
| Nov 26, 2024 | 5.2400 | 5.4300 | 5.2200 | 5.4100 | 5.4100 | 31,270,157 |
| Nov 25, 2024 | 5.1200 | 5.2800 | 5.0600 | 5.2400 | 5.2400 | 16,042,444 |
| Nov 22, 2024 | 5.3400 | 5.3700 | 5.0800 | 5.1100 | 5.1100 | 19,935,900 |
| Nov 21, 2024 | 5.3200 | 5.3900 | 5.2900 | 5.3400 | 5.3400 | 14,881,901 |
| Nov 20, 2024 | 5.2300 | 5.3600 | 5.2100 | 5.3400 | 5.3400 | 18,492,799 |
| Nov 19, 2024 | 5.2000 | 5.2300 | 5.1000 | 5.2300 | 5.2300 | 18,784,000 |
| Nov 18, 2024 | 5.4000 | 5.4500 | 5.1400 | 5.1700 | 5.1700 | 22,870,600 |
| Nov 15, 2024 | 5.3100 | 5.5200 | 5.3000 | 5.3600 | 5.3600 | 30,473,199 |
| Nov 14, 2024 | 5.5100 | 5.5200 | 5.3100 | 5.3200 | 5.3200 | 25,216,600 |
| Nov 13, 2024 | 5.6600 | 5.6600 | 5.4000 | 5.5100 | 5.5100 | 35,427,153 |
| Nov 12, 2024 | 5.6700 | 5.8200 | 5.6000 | 5.6600 | 5.6600 | 46,661,316 |
| Nov 11, 2024 | 5.6600 | 5.7100 | 5.5000 | 5.7000 | 5.7000 | 53,512,111 |
| Nov 8, 2024 | 6.0000 | 6.3500 | 5.7200 | 5.7300 | 5.7300 | 117,437,522 |
| Nov 7, 2024 | 5.3900 | 5.9200 | 5.3400 | 5.9200 | 5.9200 | 53,189,168 |
| Nov 6, 2024 | 5.2400 | 5.3800 | 5.1900 | 5.3800 | 5.3800 | 49,245,548 |
| Nov 5, 2024 | 5.2000 | 5.2800 | 5.1700 | 5.2400 | 5.2400 | 35,290,502 |
| Nov 4, 2024 | 5.1400 | 5.2300 | 4.9800 | 5.2000 | 5.2000 | 35,501,769 |
| Nov 1, 2024 | 5.0900 | 5.5200 | 5.0200 | 5.1500 | 5.1500 | 58,945,724 |
| Oct 31, 2024 | 5.0600 | 5.1400 | 4.9900 | 5.1300 | 5.1300 | 28,251,930 |
| Oct 30, 2024 | 4.8500 | 5.0100 | 4.8400 | 5.0100 | 5.0100 | 23,047,900 |
| Oct 29, 2024 | 5.1000 | 5.1200 | 4.9100 | 4.9200 | 4.9200 | 29,047,716 |
| Oct 28, 2024 | 4.9300 | 5.1500 | 4.9300 | 5.1500 | 5.1500 | 36,749,550 |
| Oct 25, 2024 | 4.8600 | 4.9700 | 4.8600 | 4.9200 | 4.9200 | 21,797,500 |
| Oct 24, 2024 | 4.8800 | 4.9700 | 4.8500 | 4.8800 | 4.8800 | 17,108,200 |
| Oct 23, 2024 | 4.8900 | 5.0400 | 4.8600 | 4.9100 | 4.9100 | 30,122,807 |
| Oct 22, 2024 | 4.7800 | 4.9100 | 4.7600 | 4.9100 | 4.9100 | 26,237,345 |
| Oct 21, 2024 | 4.7500 | 4.8400 | 4.7100 | 4.8100 | 4.8100 | 26,491,133 |
| Oct 18, 2024 | 4.6200 | 4.7300 | 4.5800 | 4.6900 | 4.6900 | 20,748,793 |
| Oct 17, 2024 | 4.6800 | 4.7400 | 4.6100 | 4.6200 | 4.6200 | 13,494,879 |
| Oct 16, 2024 | 4.6500 | 4.7200 | 4.6200 | 4.6700 | 4.6700 | 15,809,000 |
| Oct 15, 2024 | 4.6400 | 4.8300 | 4.6100 | 4.6900 | 4.6900 | 27,673,332 |
| Oct 14, 2024 | 4.6100 | 4.6900 | 4.5500 | 4.6900 | 4.6900 | 20,182,950 |
| Oct 11, 2024 | 4.7600 | 4.7900 | 4.5100 | 4.5800 | 4.5800 | 26,626,851 |
| Oct 10, 2024 | 4.7700 | 4.8900 | 4.7100 | 4.7900 | 4.7900 | 30,313,817 |
| Oct 9, 2024 | 5.2300 | 5.2400 | 4.7700 | 4.7700 | 4.7700 | 43,044,082 |
| Oct 8, 2024 | 5.7100 | 5.7100 | 5.0100 | 5.3000 | 5.3000 | 69,033,215 |
| Sep 30, 2024 | 4.9200 | 5.2500 | 4.8200 | 5.2100 | 5.2100 | 63,590,278 |
| Sep 27, 2024 | 4.7500 | 4.8300 | 4.6100 | 4.7900 | 4.7900 | 30,337,517 |
| Sep 26, 2024 | 4.4700 | 4.6700 | 4.4600 | 4.6600 | 4.6600 | 28,568,230 |
| Sep 25, 2024 | 4.4500 | 4.5700 | 4.4400 | 4.4800 | 4.4800 | 27,143,150 |
| Sep 24, 2024 | 4.3100 | 4.4300 | 4.3100 | 4.4200 | 4.4200 | 21,363,323 |
| Sep 23, 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3100 | 4.3100 | 16,966,051 |
| Sep 20, 2024 | 4.3500 | 4.4500 | 4.2800 | 4.4000 | 4.4000 | 27,790,200 |
| Sep 19, 2024 | 4.2400 | 4.4300 | 4.2400 | 4.3800 | 4.3800 | 27,660,806 |
| Sep 18, 2024 | 4.1800 | 4.4000 | 4.1300 | 4.2900 | 4.2900 | 24,394,506 |
| Sep 13, 2024 | 4.1700 | 4.2000 | 4.1300 | 4.1400 | 4.1400 | 7,208,900 |
| Sep 12, 2024 | 4.2300 | 4.2600 | 4.1800 | 4.1900 | 4.1900 | 7,650,706 |
| Sep 11, 2024 | 4.3000 | 4.3000 | 4.1900 | 4.2100 | 4.2100 | 10,292,906 |
| Sep 10, 2024 | 4.2500 | 4.3300 | 4.2100 | 4.3100 | 4.3100 | 16,485,200 |
| Sep 9, 2024 | 4.1500 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 13,823,800 |
| Sep 6, 2024 | 4.2700 | 4.2700 | 4.1700 | 4.1800 | 4.1800 | 8,179,600 |
| Sep 5, 2024 | 4.2000 | 4.2800 | 4.1900 | 4.2600 | 4.2600 | 9,349,343 |
| Sep 4, 2024 | 4.2000 | 4.2800 | 4.1900 | 4.2000 | 4.2000 | 8,155,200 |
| Sep 3, 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2400 | 4.2400 | 8,066,100 |
| Sep 2, 2024 | 4.3200 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 16,138,673 |
| Aug 30, 2024 | 4.0400 | 4.4800 | 4.0400 | 4.2900 | 4.2900 | 28,908,453 |
| Aug 29, 2024 | 4.0500 | 4.1000 | 4.0200 | 4.0900 | 4.0900 | 8,275,000 |
| Aug 28, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0600 | 4.0600 | 7,834,900 |
| Aug 27, 2024 | 4.1400 | 4.1900 | 4.0600 | 4.1100 | 4.1100 | 11,532,484 |
| Aug 26, 2024 | 4.0600 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 12,895,585 |
| Aug 23, 2024 | 4.1300 | 4.2400 | 4.0700 | 4.0800 | 4.0800 | 13,065,000 |
| Aug 22, 2024 | 4.1300 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 14,990,400 |
| Aug 21, 2024 | 4.2200 | 4.2200 | 4.1200 | 4.1500 | 4.1500 | 9,312,600 |
| Aug 20, 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 13,222,700 |
| Aug 19, 2024 | 4.2600 | 4.4300 | 4.2100 | 4.3800 | 4.3800 | 20,377,700 |
| Aug 16, 2024 | 4.4000 | 4.4100 | 4.2500 | 4.2600 | 4.2600 | 15,083,400 |
| Aug 15, 2024 | 4.3500 | 4.4500 | 4.3200 | 4.4000 | 4.4000 | 14,651,191 |
| Aug 14, 2024 | 4.3600 | 4.5200 | 4.3200 | 4.4100 | 4.4100 | 19,176,201 |
| Aug 13, 2024 | 4.3300 | 4.3700 | 4.2500 | 4.3300 | 4.3300 | 12,876,395 |
| Aug 12, 2024 | 4.4700 | 4.5100 | 4.3100 | 4.3400 | 4.3400 | 16,019,574 |
| Aug 9, 2024 | 4.5200 | 4.5500 | 4.4600 | 4.4900 | 4.4900 | 22,349,801 |
| Aug 8, 2024 | 4.4100 | 4.7000 | 4.3600 | 4.6100 | 4.6100 | 35,269,445 |
| Aug 7, 2024 | 4.4900 | 4.4900 | 4.3600 | 4.4000 | 4.4000 | 15,478,130 |
| Aug 6, 2024 | 4.3500 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 21,217,410 |
| Aug 5, 2024 | 4.4000 | 4.5000 | 4.3100 | 4.3200 | 4.3200 | 21,620,991 |
| Aug 2, 2024 | 4.3100 | 4.6500 | 4.2900 | 4.4500 | 4.4500 | 33,877,050 |
| Aug 1, 2024 | 4.3800 | 4.4100 | 4.3200 | 4.3400 | 4.3400 | 11,695,300 |
| Jul 31, 2024 | 4.2500 | 4.3600 | 4.2100 | 4.3600 | 4.3600 | 14,503,730 |
| Jul 30, 2024 | 4.1700 | 4.2400 | 4.1400 | 4.2300 | 4.2300 | 11,142,802 |
| Jul 29, 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1500 | 4.1500 | 7,241,850 |
| Jul 26, 2024 | 4.0600 | 4.1500 | 4.0400 | 4.1400 | 4.1400 | 8,493,250 |
| Jul 25, 2024 | 4.0000 | 4.1100 | 3.9700 | 4.0600 | 4.0600 | 8,884,030 |
| Jul 24, 2024 | 4.1400 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | 13,361,600 |
| Jul 23, 2024 | 4.2400 | 4.3900 | 4.1600 | 4.1600 | 4.1600 | 19,721,678 |
| Jul 22, 2024 | 4.1700 | 4.2600 | 4.1300 | 4.2200 | 4.2200 | 9,717,300 |
| Jul 19, 2024 | 4.2000 | 4.2100 | 4.1000 | 4.1700 | 4.1700 | 9,276,100 |
| Jul 18, 2024 | 4.2100 | 4.2200 | 4.1200 | 4.1900 | 4.1900 | 10,439,801 |
| Jul 17, 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2500 | 4.2500 | 9,724,070 |
| Jul 16, 2024 | 4.2600 | 4.2800 | 4.1900 | 4.2400 | 4.2400 | 6,439,800 |
| Jul 15, 2024 | 4.3500 | 4.3600 | 4.2400 | 4.2500 | 4.2500 | 8,100,275 |
| Jul 12, 2024 | 4.3800 | 4.4400 | 4.3200 | 4.3300 | 4.3300 | 10,220,310 |
| Jul 11, 2024 | 4.2800 | 4.4000 | 4.2600 | 4.3800 | 4.3800 | 15,725,989 |
| Jul 10, 2024 | 4.2200 | 4.2700 | 4.1500 | 4.2100 | 4.2100 | 13,954,644 |
| Jul 9, 2024 | 4.3300 | 4.3500 | 4.1800 | 4.3100 | 4.3100 | 13,402,188 |
| Jul 8, 2024 | 4.4100 | 4.4600 | 4.2800 | 4.3100 | 4.3100 | 13,484,100 |
| Jul 5, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Jul 4, 2024 | 4.6000 | 4.6200 | 4.3700 | 4.3800 | 4.3800 | 18,304,630 |
| Jul 3, 2024 | 4.6500 | 4.7200 | 4.6100 | 4.6200 | 4.6200 | 13,683,900 |
| Jul 2, 2024 | 4.5300 | 4.6400 | 4.5200 | 4.6300 | 4.6300 | 14,508,005 |
| Jul 1, 2024 | 4.4800 | 4.5500 | 4.4300 | 4.5400 | 4.5400 | 13,384,350 |
| Jun 28, 2024 | 4.5000 | 4.6600 | 4.4900 | 4.5100 | 4.5100 | 14,686,700 |
| Jun 27, 2024 | 4.6600 | 4.7100 | 4.5300 | 4.5300 | 4.5300 | 13,647,200 |
| Jun 26, 2024 | 4.5700 | 4.6600 | 4.5100 | 4.6600 | 4.6600 | 15,639,900 |
| Jun 25, 2024 | 4.5000 | 4.6200 | 4.4700 | 4.5800 | 4.5800 | 18,604,460 |
| Jun 24, 2024 | 4.7200 | 4.8100 | 4.5400 | 4.6000 | 4.6000 | 26,052,188 |
| Jun 21, 2024 | 4.6100 | 4.6500 | 4.5400 | 4.5900 | 4.5900 | 8,031,050 |
| Jun 20, 2024 | 4.7600 | 4.7700 | 4.5800 | 4.5900 | 4.5900 | 13,011,500 |
| Jun 19, 2024 | 4.7600 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 11,769,300 |
| Jun 18, 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7600 | 4.7600 | 10,928,100 |
| Jun 17, 2024 | 4.7300 | 4.7300 | 4.6600 | 4.6900 | 4.6900 | 8,993,250 |
| Jun 14, 2024 | 4.7600 | 4.7700 | 4.6700 | 4.7300 | 4.7300 | 9,807,600 |
| Jun 13, 2024 | 4.8800 | 4.8800 | 4.7200 | 4.7400 | 4.7400 | 14,466,182 |
| Jun 12, 2024 | 4.7500 | 4.8900 | 4.7200 | 4.8700 | 4.8700 | 15,063,700 |
| Jun 11, 2024 | 4.8200 | 4.8500 | 4.6600 | 4.7400 | 4.7400 | 15,260,000 |
| Jun 7, 2024 | 4.5800 | 4.8300 | 4.5800 | 4.8200 | 4.8200 | 24,562,621 |
| Jun 6, 2024 | 4.8400 | 4.8700 | 4.5100 | 4.5600 | 4.5600 | 29,839,565 |
| Jun 5, 2024 | 5.0200 | 5.0200 | 4.8200 | 4.8200 | 4.8200 | 23,402,578 |
| Jun 4, 2024 | 5.2500 | 5.2700 | 4.9700 | 5.0400 | 5.0400 | 28,091,989 |
| Jun 3, 2024 | 5.2900 | 5.4500 | 5.1800 | 5.3100 | 5.3100 | 31,864,305 |
| May 31, 2024 | 5.2100 | 5.3200 | 5.1800 | 5.2400 | 5.2400 | 17,041,500 |
| May 30, 2024 | 5.2100 | 5.2500 | 5.1700 | 5.1900 | 5.1900 | 12,728,336 |
| May 29, 2024 | 5.2300 | 5.3100 | 5.1700 | 5.2400 | 5.2400 | 12,651,708 |
| May 28, 2024 | 5.3900 | 5.3900 | 5.2700 | 5.2700 | 5.2700 | 13,997,405 |
| May 27, 2024 | 5.4300 | 5.4500 | 5.2600 | 5.3900 | 5.3900 | 18,634,230 |
| May 24, 2024 | 5.4000 | 5.4900 | 5.3500 | 5.4300 | 5.4300 | 18,697,147 |
| May 23, 2024 | 5.5200 | 5.5400 | 5.3400 | 5.3900 | 5.3900 | 22,404,333 |
| May 22, 2024 | 5.5500 | 5.6100 | 5.5200 | 5.5500 | 5.5500 | 17,982,900 |
| May 21, 2024 | 5.6200 | 5.6300 | 5.4800 | 5.5700 | 5.5700 | 24,394,200 |
| May 20, 2024 | 5.5800 | 5.6500 | 5.5500 | 5.6300 | 5.6300 | 28,800,072 |
| May 17, 2024 | 5.6500 | 5.6800 | 5.5200 | 5.6000 | 5.6000 | 28,025,123 |
| May 16, 2024 | 5.4200 | 5.7800 | 5.4100 | 5.6500 | 5.6500 | 49,516,964 |
| May 15, 2024 | 5.5500 | 5.5700 | 5.3800 | 5.3900 | 5.3900 | 27,830,080 |
| May 14, 2024 | 5.5100 | 5.6800 | 5.4200 | 5.5400 | 5.5400 | 28,857,805 |
| May 13, 2024 | 5.8800 | 5.8800 | 5.4600 | 5.4900 | 5.4900 | 54,561,598 |
| May 10, 2024 | 6.1100 | 6.1700 | 5.8800 | 5.9100 | 5.9100 | 52,625,701 |
| May 9, 2024 | 6.0600 | 6.1600 | 5.9500 | 6.1000 | 6.1000 | 51,358,707 |
| May 8, 2024 | 5.9600 | 6.1900 | 5.9100 | 6.1000 | 6.1000 | 65,933,362 |
| May 7, 2024 | 6.0100 | 6.0800 | 5.9000 | 5.9100 | 5.9100 | 39,031,901 |
| May 6, 2024 | 5.7600 | 6.0600 | 5.7600 | 6.0100 | 6.0100 | 50,354,854 |
| Apr 30, 2024 | 5.9900 | 6.0900 | 5.7100 | 5.7300 | 5.7300 | 50,204,506 |
| Apr 29, 2024 | 5.8800 | 6.0900 | 5.8600 | 6.0800 | 6.0800 | 41,654,810 |
| Apr 26, 2024 | 5.8000 | 5.9800 | 5.7600 | 5.9200 | 5.9200 | 45,053,425 |
| Apr 25, 2024 | 6.1000 | 6.2300 | 5.9500 | 5.9800 | 5.9800 | 43,645,534 |
| Apr 24, 2024 | 6.0200 | 6.2300 | 6.0000 | 6.1500 | 6.1500 | 43,752,532 |
| Apr 23, 2024 | 6.1900 | 6.3000 | 5.9700 | 5.9900 | 5.9900 | 51,956,822 |
| Apr 22, 2024 | 6.4800 | 6.5800 | 6.0000 | 6.2900 | 6.2900 | 69,565,044 |
| Apr 19, 2024 | 6.4600 | 6.8800 | 6.2800 | 6.6700 | 6.6700 | 97,302,453 |
| Apr 18, 2024 | 6.1500 | 6.8000 | 6.1000 | 6.5400 | 6.5400 | 105,670,964 |