Shanghai - Delayed Quote CNY
DAHU (600257.SS)
5.17
+0.02
+(0.39%)
At close: June 6 at 3:00:03 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.20 | 5.21 | 5.13 | 5.17 | 5.17 | 16,599,700 |
| Jun 5, 2025 | 5.29 | 5.31 | 5.11 | 5.15 | 5.15 | 21,755,319 |
| Jun 4, 2025 | 5.22 | 5.30 | 5.16 | 5.29 | 5.29 | 25,856,301 |
| Jun 3, 2025 | 4.95 | 5.24 | 4.95 | 5.20 | 5.20 | 33,826,401 |
| May 30, 2025 | 5.01 | 5.16 | 5.00 | 5.02 | 5.02 | 22,161,007 |
| May 29, 2025 | 5.03 | 5.05 | 4.97 | 5.04 | 5.04 | 10,138,007 |
| May 28, 2025 | 5.00 | 5.05 | 4.98 | 5.03 | 5.03 | 14,629,708 |
| May 27, 2025 | 4.93 | 5.03 | 4.91 | 5.01 | 5.01 | 15,204,100 |
| May 26, 2025 | 4.80 | 4.95 | 4.80 | 4.94 | 4.94 | 14,240,800 |
| May 23, 2025 | 4.88 | 4.93 | 4.80 | 4.80 | 4.80 | 9,843,400 |
| May 22, 2025 | 4.95 | 4.97 | 4.85 | 4.87 | 4.87 | 11,584,473 |
| May 21, 2025 | 5.00 | 5.03 | 4.94 | 4.96 | 4.96 | 9,135,200 |
| May 20, 2025 | 4.99 | 5.03 | 4.95 | 5.00 | 5.00 | 12,951,301 |
| May 19, 2025 | 4.90 | 4.99 | 4.87 | 4.98 | 4.98 | 15,353,500 |
| May 16, 2025 | 4.96 | 4.96 | 4.85 | 4.91 | 4.91 | 12,475,682 |
| May 15, 2025 | 4.87 | 4.99 | 4.84 | 4.96 | 4.96 | 22,452,078 |
| May 14, 2025 | 4.84 | 4.87 | 4.81 | 4.86 | 4.86 | 8,340,301 |
| May 13, 2025 | 4.88 | 4.95 | 4.84 | 4.86 | 4.86 | 10,286,000 |
| May 12, 2025 | 4.89 | 4.91 | 4.84 | 4.87 | 4.87 | 9,656,701 |
| May 9, 2025 | 4.90 | 4.93 | 4.84 | 4.88 | 4.88 | 12,349,600 |
| May 8, 2025 | 4.85 | 4.92 | 4.81 | 4.90 | 4.90 | 12,601,593 |
| May 7, 2025 | 4.81 | 4.87 | 4.78 | 4.87 | 4.87 | 15,029,900 |
| May 6, 2025 | 4.73 | 4.79 | 4.72 | 4.79 | 4.79 | 8,831,500 |
| Apr 30, 2025 | 4.70 | 4.76 | 4.70 | 4.71 | 4.71 | 7,159,400 |
| Apr 29, 2025 | 4.72 | 4.78 | 4.70 | 4.70 | 4.70 | 8,995,900 |
| Apr 28, 2025 | 4.72 | 4.84 | 4.62 | 4.75 | 4.75 | 14,051,901 |
| Apr 25, 2025 | 4.73 | 4.78 | 4.71 | 4.71 | 4.71 | 9,658,000 |
| Apr 24, 2025 | 4.74 | 4.82 | 4.71 | 4.76 | 4.76 | 10,300,900 |
| Apr 23, 2025 | 4.81 | 4.82 | 4.71 | 4.75 | 4.75 | 14,825,200 |
| Apr 22, 2025 | 4.80 | 4.87 | 4.77 | 4.80 | 4.80 | 11,527,454 |
| Apr 21, 2025 | 4.83 | 4.84 | 4.75 | 4.81 | 4.81 | 11,386,200 |
| Apr 18, 2025 | 4.92 | 4.99 | 4.78 | 4.80 | 4.80 | 16,966,200 |
| Apr 17, 2025 | 4.85 | 4.97 | 4.75 | 4.94 | 4.94 | 20,249,000 |
| Apr 16, 2025 | 4.92 | 4.97 | 4.78 | 4.88 | 4.88 | 22,025,300 |
| Apr 15, 2025 | 5.00 | 5.03 | 4.89 | 4.96 | 4.96 | 20,725,100 |
| Apr 14, 2025 | 4.96 | 5.14 | 4.95 | 5.04 | 5.04 | 39,145,332 |
| Apr 11, 2025 | 5.21 | 5.21 | 4.96 | 4.96 | 4.96 | 56,136,100 |
| Apr 10, 2025 | 4.70 | 5.20 | 4.68 | 5.20 | 5.20 | 40,658,000 |
| Apr 9, 2025 | 4.70 | 4.76 | 4.49 | 4.73 | 4.73 | 24,734,507 |
| Apr 8, 2025 | 4.42 | 4.80 | 4.42 | 4.77 | 4.77 | 33,263,342 |
| Apr 7, 2025 | 4.64 | 4.71 | 4.33 | 4.41 | 4.41 | 26,700,661 |
| Apr 3, 2025 | 4.69 | 4.79 | 4.69 | 4.77 | 4.77 | 7,993,100 |
| Apr 2, 2025 | 4.80 | 4.82 | 4.73 | 4.74 | 4.74 | 7,629,900 |
| Apr 1, 2025 | 4.74 | 4.87 | 4.74 | 4.80 | 4.80 | 13,714,392 |
| Mar 31, 2025 | 4.72 | 4.75 | 4.62 | 4.75 | 4.75 | 12,329,900 |
| Mar 28, 2025 | 4.87 | 4.87 | 4.67 | 4.71 | 4.71 | 18,363,851 |
| Mar 27, 2025 | 4.86 | 4.90 | 4.75 | 4.84 | 4.84 | 13,317,500 |
| Mar 26, 2025 | 4.79 | 4.94 | 4.76 | 4.89 | 4.89 | 16,841,032 |
| Mar 25, 2025 | 4.87 | 4.88 | 4.75 | 4.80 | 4.80 | 17,184,900 |
| Mar 24, 2025 | 5.06 | 5.07 | 4.79 | 4.87 | 4.87 | 27,890,553 |
| Mar 21, 2025 | 4.98 | 5.18 | 4.98 | 5.05 | 5.05 | 40,906,054 |
| Mar 20, 2025 | 4.96 | 5.08 | 4.93 | 5.01 | 5.01 | 26,491,902 |
| Mar 19, 2025 | 5.03 | 5.03 | 4.94 | 4.95 | 4.95 | 14,472,100 |
| Mar 18, 2025 | 5.03 | 5.07 | 4.96 | 5.03 | 5.03 | 24,282,501 |
| Mar 17, 2025 | 5.00 | 5.16 | 4.98 | 5.05 | 5.05 | 35,573,099 |
| Mar 14, 2025 | 4.89 | 5.04 | 4.89 | 5.00 | 5.00 | 34,199,601 |
| Mar 13, 2025 | 4.89 | 4.91 | 4.80 | 4.90 | 4.90 | 20,242,950 |
| Mar 12, 2025 | 4.79 | 4.94 | 4.78 | 4.89 | 4.89 | 30,055,981 |
| Mar 11, 2025 | 4.72 | 4.80 | 4.68 | 4.79 | 4.79 | 17,143,666 |
| Mar 10, 2025 | 4.76 | 4.79 | 4.72 | 4.77 | 4.77 | 9,952,300 |
| Mar 7, 2025 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | 8,131,000 |
| Mar 6, 2025 | 4.77 | 4.81 | 4.71 | 4.77 | 4.77 | 12,147,732 |
| Mar 5, 2025 | 4.77 | 4.83 | 4.72 | 4.76 | 4.76 | 9,514,800 |
| Mar 4, 2025 | 4.75 | 4.76 | 4.65 | 4.75 | 4.75 | 11,540,500 |
| Mar 3, 2025 | 4.73 | 4.79 | 4.69 | 4.75 | 4.75 | 10,803,900 |
| Feb 28, 2025 | 4.80 | 4.84 | 4.70 | 4.73 | 4.73 | 15,777,594 |
| Feb 27, 2025 | 4.77 | 4.81 | 4.73 | 4.81 | 4.81 | 16,555,352 |
| Feb 26, 2025 | 4.75 | 4.80 | 4.74 | 4.77 | 4.77 | 12,877,525 |
| Feb 25, 2025 | 4.82 | 4.85 | 4.75 | 4.77 | 4.77 | 14,510,900 |
| Feb 24, 2025 | 4.83 | 4.97 | 4.83 | 4.85 | 4.85 | 22,843,310 |
| Feb 21, 2025 | 4.86 | 4.88 | 4.73 | 4.78 | 4.78 | 16,264,301 |
| Feb 20, 2025 | 4.84 | 4.87 | 4.79 | 4.85 | 4.85 | 10,951,550 |
| Feb 19, 2025 | 4.80 | 4.84 | 4.79 | 4.83 | 4.83 | 11,190,900 |
| Feb 18, 2025 | 4.98 | 4.98 | 4.81 | 4.82 | 4.82 | 18,928,300 |
| Feb 17, 2025 | 4.88 | 5.00 | 4.83 | 4.98 | 4.98 | 23,263,677 |
| Feb 14, 2025 | 4.92 | 4.95 | 4.83 | 4.88 | 4.88 | 17,002,506 |
| Feb 13, 2025 | 4.83 | 5.08 | 4.83 | 4.92 | 4.92 | 30,563,900 |
| Feb 12, 2025 | 4.86 | 4.90 | 4.78 | 4.86 | 4.86 | 13,371,800 |
| Feb 11, 2025 | 4.95 | 4.98 | 4.85 | 4.87 | 4.87 | 13,865,886 |
| Feb 10, 2025 | 4.82 | 4.95 | 4.82 | 4.94 | 4.94 | 19,851,600 |
| Feb 7, 2025 | 4.75 | 4.88 | 4.74 | 4.81 | 4.81 | 19,533,020 |
| Feb 6, 2025 | 4.73 | 4.77 | 4.65 | 4.77 | 4.77 | 12,867,200 |
| Feb 5, 2025 | 4.77 | 4.79 | 4.68 | 4.74 | 4.74 | 8,313,700 |
| Jan 27, 2025 | 4.80 | 4.83 | 4.74 | 4.74 | 4.74 | 9,014,800 |
| Jan 24, 2025 | 4.73 | 4.77 | 4.69 | 4.75 | 4.75 | 10,605,461 |
| Jan 23, 2025 | 4.80 | 4.88 | 4.73 | 4.73 | 4.73 | 14,789,600 |
| Jan 22, 2025 | 4.78 | 4.81 | 4.71 | 4.75 | 4.75 | 9,786,760 |
| Jan 21, 2025 | 4.90 | 4.98 | 4.78 | 4.80 | 4.80 | 17,070,800 |
| Jan 20, 2025 | 4.83 | 5.05 | 4.69 | 4.91 | 4.91 | 28,735,962 |
| Jan 17, 2025 | 4.83 | 4.89 | 4.78 | 4.82 | 4.82 | 32,552,308 |
| Jan 16, 2025 | 4.94 | 5.15 | 4.90 | 5.04 | 5.04 | 38,500,400 |
| Jan 15, 2025 | 4.86 | 5.02 | 4.80 | 4.96 | 4.96 | 37,581,700 |
| Jan 14, 2025 | 4.68 | 4.91 | 4.68 | 4.91 | 4.91 | 40,632,487 |
| Jan 13, 2025 | 5.03 | 5.04 | 4.68 | 4.72 | 4.72 | 43,400,145 |
| Jan 10, 2025 | 4.82 | 4.84 | 4.57 | 4.58 | 4.58 | 28,088,200 |
| Jan 9, 2025 | 4.85 | 4.91 | 4.76 | 4.80 | 4.80 | 52,472,851 |
| Jan 8, 2025 | 4.49 | 4.94 | 4.46 | 4.94 | 4.94 | 61,827,201 |
| Jan 7, 2025 | 4.44 | 4.50 | 4.39 | 4.49 | 4.49 | 11,185,900 |
| Jan 6, 2025 | 4.47 | 4.52 | 4.30 | 4.44 | 4.44 | 13,882,148 |
| Jan 3, 2025 | 4.75 | 4.79 | 4.43 | 4.46 | 4.46 | 21,437,041 |
| Jan 2, 2025 | 4.71 | 4.89 | 4.70 | 4.76 | 4.76 | 19,109,686 |
| Dec 31, 2024 | 4.85 | 4.90 | 4.72 | 4.72 | 4.72 | 15,754,439 |
| Dec 30, 2024 | 4.98 | 4.99 | 4.78 | 4.83 | 4.83 | 21,039,200 |
| Dec 27, 2024 | 4.84 | 5.08 | 4.75 | 5.04 | 5.04 | 29,255,173 |
| Dec 26, 2024 | 4.88 | 4.90 | 4.77 | 4.82 | 4.82 | 23,795,301 |
| Dec 25, 2024 | 4.82 | 4.82 | 4.57 | 4.68 | 4.68 | 22,095,106 |
| Dec 24, 2024 | 4.92 | 4.97 | 4.68 | 4.85 | 4.85 | 32,152,206 |
| Dec 23, 2024 | 5.41 | 5.41 | 4.90 | 4.92 | 4.92 | 43,129,647 |
| Dec 20, 2024 | 5.37 | 5.62 | 5.37 | 5.43 | 5.43 | 27,167,842 |
| Dec 19, 2024 | 5.41 | 5.46 | 5.26 | 5.36 | 5.36 | 21,395,751 |
| Dec 18, 2024 | 5.65 | 5.67 | 5.43 | 5.49 | 5.49 | 27,163,900 |
| Dec 17, 2024 | 5.90 | 5.94 | 5.57 | 5.58 | 5.58 | 34,333,106 |
| Dec 16, 2024 | 5.95 | 6.10 | 5.85 | 5.96 | 5.96 | 43,000,347 |
| Dec 13, 2024 | 6.15 | 6.15 | 5.89 | 5.90 | 5.90 | 55,709,911 |
| Dec 12, 2024 | 5.98 | 6.31 | 5.91 | 6.18 | 6.18 | 74,306,200 |
| Dec 11, 2024 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 63,077,929 |
| Dec 10, 2024 | 5.83 | 5.89 | 5.72 | 5.76 | 5.76 | 56,300,172 |
| Dec 9, 2024 | 5.53 | 5.90 | 5.45 | 5.72 | 5.72 | 67,918,153 |
| Dec 6, 2024 | 5.43 | 5.54 | 5.39 | 5.52 | 5.52 | 25,129,100 |
| Dec 5, 2024 | 5.42 | 5.48 | 5.31 | 5.44 | 5.44 | 27,901,325 |
| Dec 4, 2024 | 5.52 | 5.68 | 5.40 | 5.42 | 5.42 | 39,013,569 |
| Dec 3, 2024 | 5.57 | 5.60 | 5.48 | 5.54 | 5.54 | 23,926,600 |
| Dec 2, 2024 | 5.58 | 5.67 | 5.53 | 5.57 | 5.57 | 37,750,287 |
| Nov 29, 2024 | 5.43 | 5.54 | 5.40 | 5.51 | 5.51 | 28,325,700 |
| Nov 28, 2024 | 5.30 | 5.52 | 5.25 | 5.48 | 5.48 | 36,933,700 |
| Nov 27, 2024 | 5.41 | 5.42 | 5.10 | 5.32 | 5.32 | 28,405,200 |
| Nov 26, 2024 | 5.24 | 5.43 | 5.22 | 5.41 | 5.41 | 31,270,157 |
| Nov 25, 2024 | 5.12 | 5.28 | 5.06 | 5.24 | 5.24 | 16,042,444 |
| Nov 22, 2024 | 5.34 | 5.37 | 5.08 | 5.11 | 5.11 | 19,935,900 |
| Nov 21, 2024 | 5.32 | 5.39 | 5.29 | 5.34 | 5.34 | 14,881,901 |
| Nov 20, 2024 | 5.23 | 5.36 | 5.21 | 5.34 | 5.34 | 18,492,799 |
| Nov 19, 2024 | 5.20 | 5.23 | 5.10 | 5.23 | 5.23 | 18,784,000 |
| Nov 18, 2024 | 5.40 | 5.45 | 5.14 | 5.17 | 5.17 | 22,870,600 |
| Nov 15, 2024 | 5.31 | 5.52 | 5.30 | 5.36 | 5.36 | 30,473,199 |
| Nov 14, 2024 | 5.51 | 5.52 | 5.31 | 5.32 | 5.32 | 25,216,600 |
| Nov 13, 2024 | 5.66 | 5.66 | 5.40 | 5.51 | 5.51 | 35,427,153 |
| Nov 12, 2024 | 5.67 | 5.82 | 5.60 | 5.66 | 5.66 | 46,661,316 |
| Nov 11, 2024 | 5.66 | 5.71 | 5.50 | 5.70 | 5.70 | 53,512,111 |
| Nov 8, 2024 | 6.00 | 6.35 | 5.72 | 5.73 | 5.73 | 117,437,522 |
| Nov 7, 2024 | 5.39 | 5.92 | 5.34 | 5.92 | 5.92 | 53,189,168 |
| Nov 6, 2024 | 5.24 | 5.38 | 5.19 | 5.38 | 5.38 | 49,245,548 |
| Nov 5, 2024 | 5.20 | 5.28 | 5.17 | 5.24 | 5.24 | 35,290,502 |
| Nov 4, 2024 | 5.14 | 5.23 | 4.98 | 5.20 | 5.20 | 35,501,769 |
| Nov 1, 2024 | 5.09 | 5.52 | 5.02 | 5.15 | 5.15 | 58,945,724 |
| Oct 31, 2024 | 5.06 | 5.14 | 4.99 | 5.13 | 5.13 | 28,251,930 |
| Oct 30, 2024 | 4.85 | 5.01 | 4.84 | 5.01 | 5.01 | 23,047,900 |
| Oct 29, 2024 | 5.10 | 5.12 | 4.91 | 4.92 | 4.92 | 29,047,716 |
| Oct 28, 2024 | 4.93 | 5.15 | 4.93 | 5.15 | 5.15 | 36,749,550 |
| Oct 25, 2024 | 4.86 | 4.97 | 4.86 | 4.92 | 4.92 | 21,797,500 |
| Oct 24, 2024 | 4.88 | 4.97 | 4.85 | 4.88 | 4.88 | 17,108,200 |
| Oct 23, 2024 | 4.89 | 5.04 | 4.86 | 4.91 | 4.91 | 30,122,807 |
| Oct 22, 2024 | 4.78 | 4.91 | 4.76 | 4.91 | 4.91 | 26,237,345 |
| Oct 21, 2024 | 4.75 | 4.84 | 4.71 | 4.81 | 4.81 | 26,491,133 |
| Oct 18, 2024 | 4.62 | 4.73 | 4.58 | 4.69 | 4.69 | 20,748,793 |
| Oct 17, 2024 | 4.68 | 4.74 | 4.61 | 4.62 | 4.62 | 13,494,879 |
| Oct 16, 2024 | 4.65 | 4.72 | 4.62 | 4.67 | 4.67 | 15,809,000 |
| Oct 15, 2024 | 4.64 | 4.83 | 4.61 | 4.69 | 4.69 | 27,673,332 |
| Oct 14, 2024 | 4.61 | 4.69 | 4.55 | 4.69 | 4.69 | 20,182,950 |
| Oct 11, 2024 | 4.76 | 4.79 | 4.51 | 4.58 | 4.58 | 26,626,851 |
| Oct 10, 2024 | 4.77 | 4.89 | 4.71 | 4.79 | 4.79 | 30,313,817 |
| Oct 9, 2024 | 5.23 | 5.24 | 4.77 | 4.77 | 4.77 | 43,044,082 |
| Oct 8, 2024 | 5.71 | 5.71 | 5.01 | 5.30 | 5.30 | 69,033,215 |
| Sep 30, 2024 | 4.92 | 5.25 | 4.82 | 5.21 | 5.21 | 63,590,278 |
| Sep 27, 2024 | 4.75 | 4.83 | 4.61 | 4.79 | 4.79 | 30,337,517 |
| Sep 26, 2024 | 4.47 | 4.67 | 4.46 | 4.66 | 4.66 | 28,568,230 |
| Sep 25, 2024 | 4.45 | 4.57 | 4.44 | 4.48 | 4.48 | 27,143,150 |
| Sep 24, 2024 | 4.31 | 4.43 | 4.31 | 4.42 | 4.42 | 21,363,323 |
| Sep 23, 2024 | 4.36 | 4.38 | 4.30 | 4.31 | 4.31 | 16,966,051 |
| Sep 20, 2024 | 4.35 | 4.45 | 4.28 | 4.40 | 4.40 | 27,790,200 |
| Sep 19, 2024 | 4.24 | 4.43 | 4.24 | 4.38 | 4.38 | 27,660,806 |
| Sep 18, 2024 | 4.18 | 4.40 | 4.13 | 4.29 | 4.29 | 24,394,506 |
| Sep 13, 2024 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | 7,208,900 |
| Sep 12, 2024 | 4.23 | 4.26 | 4.18 | 4.19 | 4.19 | 7,650,706 |
| Sep 11, 2024 | 4.30 | 4.30 | 4.19 | 4.21 | 4.21 | 10,292,906 |
| Sep 10, 2024 | 4.25 | 4.33 | 4.21 | 4.31 | 4.31 | 16,485,200 |
| Sep 9, 2024 | 4.15 | 4.29 | 4.12 | 4.27 | 4.27 | 13,823,800 |
| Sep 6, 2024 | 4.27 | 4.27 | 4.17 | 4.18 | 4.18 | 8,179,600 |
| Sep 5, 2024 | 4.20 | 4.28 | 4.19 | 4.26 | 4.26 | 9,349,343 |
| Sep 4, 2024 | 4.20 | 4.28 | 4.19 | 4.20 | 4.20 | 8,155,200 |
| Sep 3, 2024 | 4.20 | 4.25 | 4.18 | 4.24 | 4.24 | 8,066,100 |
| Sep 2, 2024 | 4.32 | 4.34 | 4.20 | 4.21 | 4.21 | 16,138,673 |
| Aug 30, 2024 | 4.04 | 4.48 | 4.04 | 4.29 | 4.29 | 28,908,453 |
| Aug 29, 2024 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | 8,275,000 |
| Aug 28, 2024 | 4.10 | 4.11 | 4.02 | 4.06 | 4.06 | 7,834,900 |
| Aug 27, 2024 | 4.14 | 4.19 | 4.06 | 4.11 | 4.11 | 11,532,484 |
| Aug 26, 2024 | 4.06 | 4.18 | 4.05 | 4.14 | 4.14 | 12,895,585 |
| Aug 23, 2024 | 4.13 | 4.24 | 4.07 | 4.08 | 4.08 | 13,065,000 |
| Aug 22, 2024 | 4.13 | 4.25 | 4.10 | 4.20 | 4.20 | 14,990,400 |
| Aug 21, 2024 | 4.22 | 4.22 | 4.12 | 4.15 | 4.15 | 9,312,600 |
| Aug 20, 2024 | 4.31 | 4.34 | 4.21 | 4.21 | 4.21 | 13,222,700 |
| Aug 19, 2024 | 4.26 | 4.43 | 4.21 | 4.38 | 4.38 | 20,377,700 |
| Aug 16, 2024 | 4.40 | 4.41 | 4.25 | 4.26 | 4.26 | 15,083,400 |
| Aug 15, 2024 | 4.35 | 4.45 | 4.32 | 4.40 | 4.40 | 14,651,191 |
| Aug 14, 2024 | 4.36 | 4.52 | 4.32 | 4.41 | 4.41 | 19,176,201 |
| Aug 13, 2024 | 4.33 | 4.37 | 4.25 | 4.33 | 4.33 | 12,876,395 |
| Aug 12, 2024 | 4.47 | 4.51 | 4.31 | 4.34 | 4.34 | 16,019,574 |
| Aug 9, 2024 | 4.52 | 4.55 | 4.46 | 4.49 | 4.49 | 22,349,801 |
| Aug 8, 2024 | 4.41 | 4.70 | 4.36 | 4.61 | 4.61 | 35,269,445 |
| Aug 7, 2024 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | 15,478,130 |
| Aug 6, 2024 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 21,217,410 |
| Aug 5, 2024 | 4.40 | 4.50 | 4.31 | 4.32 | 4.32 | 21,620,991 |
| Aug 2, 2024 | 4.31 | 4.65 | 4.29 | 4.45 | 4.45 | 33,877,050 |
| Aug 1, 2024 | 4.38 | 4.41 | 4.32 | 4.34 | 4.34 | 11,695,300 |
| Jul 31, 2024 | 4.25 | 4.36 | 4.21 | 4.36 | 4.36 | 14,503,730 |
| Jul 30, 2024 | 4.17 | 4.24 | 4.14 | 4.23 | 4.23 | 11,142,802 |
| Jul 29, 2024 | 4.16 | 4.18 | 4.10 | 4.15 | 4.15 | 7,241,850 |
| Jul 26, 2024 | 4.06 | 4.15 | 4.04 | 4.14 | 4.14 | 8,493,250 |
| Jul 25, 2024 | 4.00 | 4.11 | 3.97 | 4.06 | 4.06 | 8,884,030 |
| Jul 24, 2024 | 4.14 | 4.18 | 4.04 | 4.04 | 4.04 | 13,361,600 |
| Jul 23, 2024 | 4.24 | 4.39 | 4.16 | 4.16 | 4.16 | 19,721,678 |
| Jul 22, 2024 | 4.17 | 4.26 | 4.13 | 4.22 | 4.22 | 9,717,300 |
| Jul 19, 2024 | 4.20 | 4.21 | 4.10 | 4.17 | 4.17 | 9,276,100 |
| Jul 18, 2024 | 4.21 | 4.22 | 4.12 | 4.19 | 4.19 | 10,439,801 |
| Jul 17, 2024 | 4.22 | 4.27 | 4.17 | 4.25 | 4.25 | 9,724,070 |
| Jul 16, 2024 | 4.26 | 4.28 | 4.19 | 4.24 | 4.24 | 6,439,800 |
| Jul 15, 2024 | 4.35 | 4.36 | 4.24 | 4.25 | 4.25 | 8,100,275 |
| Jul 12, 2024 | 4.38 | 4.44 | 4.32 | 4.33 | 4.33 | 10,220,310 |
| Jul 11, 2024 | 4.28 | 4.40 | 4.26 | 4.38 | 4.38 | 15,725,989 |
| Jul 10, 2024 | 4.22 | 4.27 | 4.15 | 4.21 | 4.21 | 13,954,644 |
| Jul 9, 2024 | 4.33 | 4.35 | 4.18 | 4.31 | 4.31 | 13,402,188 |
| Jul 8, 2024 | 4.41 | 4.46 | 4.28 | 4.31 | 4.31 | 13,484,100 |
| Jul 5, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Jul 4, 2024 | 4.60 | 4.62 | 4.37 | 4.38 | 4.38 | 18,304,630 |
| Jul 3, 2024 | 4.65 | 4.72 | 4.61 | 4.62 | 4.62 | 13,683,900 |
| Jul 2, 2024 | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | 14,508,005 |
| Jul 1, 2024 | 4.48 | 4.55 | 4.43 | 4.54 | 4.54 | 13,384,350 |
| Jun 28, 2024 | 4.50 | 4.66 | 4.49 | 4.51 | 4.51 | 14,686,700 |
| Jun 27, 2024 | 4.66 | 4.71 | 4.53 | 4.53 | 4.53 | 13,647,200 |
| Jun 26, 2024 | 4.57 | 4.66 | 4.51 | 4.66 | 4.66 | 15,639,900 |
| Jun 25, 2024 | 4.50 | 4.62 | 4.47 | 4.58 | 4.58 | 18,604,460 |
| Jun 24, 2024 | 4.72 | 4.81 | 4.54 | 4.60 | 4.60 | 26,052,188 |
| Jun 21, 2024 | 4.61 | 4.65 | 4.54 | 4.59 | 4.59 | 8,031,050 |
| Jun 20, 2024 | 4.76 | 4.77 | 4.58 | 4.59 | 4.59 | 13,011,500 |
| Jun 19, 2024 | 4.76 | 4.81 | 4.74 | 4.74 | 4.74 | 11,769,300 |
| Jun 18, 2024 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 10,928,100 |
| Jun 17, 2024 | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | 8,993,250 |
| Jun 14, 2024 | 4.76 | 4.77 | 4.67 | 4.73 | 4.73 | 9,807,600 |
| Jun 13, 2024 | 4.88 | 4.88 | 4.72 | 4.74 | 4.74 | 14,466,182 |
| Jun 12, 2024 | 4.75 | 4.89 | 4.72 | 4.87 | 4.87 | 15,063,700 |
| Jun 11, 2024 | 4.82 | 4.85 | 4.66 | 4.74 | 4.74 | 15,260,000 |
| Jun 7, 2024 | 4.58 | 4.83 | 4.58 | 4.82 | 4.82 | 24,562,621 |
| Jun 6, 2024 | 4.84 | 4.87 | 4.51 | 4.56 | 4.56 | 29,839,565 |