Shanghai - Delayed Quote CNY
CUTC (600358.SS)
7.42
-0.29
(-3.76%)
At close: June 13 at 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 8.10 | 8.10 | 7.32 | 7.42 | 7.42 | 127,226,602 |
| Jun 12, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2,611,291 |
| Jun 11, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 3,416,577 |
| Jun 10, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3,192,002 |
| Jun 9, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1,207,556 |
| Jun 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2,048,001 |
| Jun 5, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2,772,600 |
| Jun 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4,756,197 |
| Jun 3, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2,606,900 |
| May 30, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 243,800 |
| May 29, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1,027,700 |
| May 28, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 27, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 26, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 23, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 22, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 21, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 16, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 15, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| May 14, 2025 | 4.55 | 4.73 | 4.48 | 4.73 | 4.73 | 11,587,501 |
| May 13, 2025 | 4.43 | 4.51 | 4.42 | 4.50 | 4.50 | 12,122,300 |
| May 12, 2025 | 4.44 | 4.52 | 4.37 | 4.43 | 4.43 | 10,677,101 |
| May 9, 2025 | 4.40 | 4.45 | 4.37 | 4.44 | 4.44 | 12,587,202 |
| May 8, 2025 | 4.38 | 4.41 | 4.32 | 4.37 | 4.37 | 9,061,598 |
| May 7, 2025 | 4.48 | 4.48 | 4.28 | 4.35 | 4.35 | 11,538,155 |
| May 6, 2025 | 4.44 | 4.50 | 4.38 | 4.42 | 4.42 | 14,974,803 |
| Apr 30, 2025 | 4.33 | 4.44 | 4.28 | 4.39 | 4.39 | 11,108,277 |
| Apr 29, 2025 | 4.21 | 4.37 | 4.18 | 4.31 | 4.31 | 17,533,899 |
| Apr 28, 2025 | 4.04 | 4.21 | 4.04 | 4.21 | 4.21 | 13,283,046 |
| Apr 25, 2025 | 4.00 | 4.09 | 3.94 | 4.01 | 4.01 | 7,272,859 |
| Apr 24, 2025 | 4.05 | 4.06 | 3.94 | 3.98 | 3.98 | 6,518,859 |
| Apr 23, 2025 | 4.13 | 4.16 | 4.01 | 4.06 | 4.06 | 9,007,700 |
| Apr 22, 2025 | 4.08 | 4.16 | 4.01 | 4.08 | 4.08 | 8,699,201 |
| Apr 21, 2025 | 4.07 | 4.12 | 4.03 | 4.09 | 4.09 | 6,400,102 |
| Apr 18, 2025 | 4.02 | 4.16 | 4.02 | 4.09 | 4.09 | 6,303,100 |
| Apr 17, 2025 | 4.09 | 4.15 | 3.99 | 4.11 | 4.11 | 9,954,000 |
| Apr 16, 2025 | 4.31 | 4.31 | 4.09 | 4.09 | 4.09 | 13,605,155 |
| Apr 15, 2025 | 4.33 | 4.39 | 4.29 | 4.31 | 4.31 | 5,373,355 |
| Apr 14, 2025 | 4.32 | 4.40 | 4.26 | 4.31 | 4.31 | 11,891,000 |
| Apr 11, 2025 | 4.20 | 4.40 | 4.18 | 4.29 | 4.29 | 12,767,500 |
| Apr 10, 2025 | 4.18 | 4.32 | 4.18 | 4.24 | 4.24 | 19,313,700 |
| Apr 9, 2025 | 3.90 | 4.11 | 3.81 | 4.11 | 4.11 | 15,680,606 |
| Apr 8, 2025 | 3.86 | 4.00 | 3.86 | 3.91 | 3.91 | 17,162,165 |
| Apr 7, 2025 | 4.06 | 4.12 | 4.06 | 4.06 | 4.06 | 5,404,000 |
| Apr 3, 2025 | 4.31 | 4.42 | 4.13 | 4.27 | 4.27 | 16,073,133 |
| Apr 2, 2025 | 4.44 | 4.46 | 4.24 | 4.27 | 4.27 | 24,683,100 |
| Apr 1, 2025 | 4.30 | 4.49 | 4.30 | 4.46 | 4.46 | 20,267,300 |
| Mar 31, 2025 | 4.12 | 4.31 | 4.11 | 4.31 | 4.31 | 21,281,740 |
| Mar 28, 2025 | 4.14 | 4.25 | 4.07 | 4.10 | 4.10 | 27,901,501 |
| Mar 27, 2025 | 3.91 | 4.14 | 3.86 | 4.14 | 4.14 | 20,826,155 |
| Mar 26, 2025 | 3.80 | 3.97 | 3.80 | 3.94 | 3.94 | 40,705,036 |
| Mar 25, 2025 | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | 19,448,857 |
| Mar 24, 2025 | 3.58 | 3.75 | 3.57 | 3.60 | 3.60 | 47,657,532 |
| Mar 21, 2025 | 3.58 | 3.68 | 3.58 | 3.58 | 3.58 | 56,714,700 |
| Mar 20, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 559,800 |
| Mar 19, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 105,000 |
| Mar 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 251,500 |
| Mar 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 14, 2025 | 4.38 | 4.48 | 4.32 | 4.40 | 4.40 | 17,861,030 |
| Mar 13, 2025 | 4.29 | 4.40 | 4.27 | 4.38 | 4.38 | 21,547,001 |
| Mar 12, 2025 | 4.40 | 4.42 | 4.29 | 4.30 | 4.30 | 25,509,301 |
| Mar 11, 2025 | 4.24 | 4.40 | 4.22 | 4.39 | 4.39 | 28,961,400 |
| Mar 10, 2025 | 4.19 | 4.33 | 4.16 | 4.29 | 4.29 | 23,356,400 |
| Mar 7, 2025 | 4.12 | 4.34 | 4.09 | 4.22 | 4.22 | 37,037,400 |
| Mar 6, 2025 | 4.07 | 4.24 | 4.02 | 4.12 | 4.12 | 34,573,975 |
| Mar 5, 2025 | 3.87 | 4.11 | 3.74 | 4.06 | 4.06 | 44,116,280 |
| Mar 4, 2025 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 18,622,991 |
| Mar 3, 2025 | 3.71 | 3.89 | 3.71 | 3.81 | 3.81 | 33,106,501 |
| Feb 28, 2025 | 3.81 | 3.83 | 3.70 | 3.71 | 3.71 | 22,959,507 |
| Feb 27, 2025 | 3.77 | 3.84 | 3.71 | 3.76 | 3.76 | 26,157,600 |
| Feb 26, 2025 | 3.72 | 3.80 | 3.70 | 3.75 | 3.75 | 17,927,400 |
| Feb 25, 2025 | 3.68 | 3.82 | 3.65 | 3.73 | 3.73 | 28,024,288 |
| Feb 24, 2025 | 3.73 | 3.76 | 3.64 | 3.72 | 3.72 | 27,370,662 |
| Feb 21, 2025 | 3.58 | 3.78 | 3.51 | 3.73 | 3.73 | 41,519,575 |
| Feb 20, 2025 | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | 12,382,600 |
| Feb 19, 2025 | 3.55 | 3.60 | 3.52 | 3.59 | 3.59 | 13,803,721 |
| Feb 18, 2025 | 3.68 | 3.69 | 3.51 | 3.55 | 3.55 | 22,959,301 |
| Feb 17, 2025 | 3.64 | 3.72 | 3.59 | 3.69 | 3.69 | 25,217,200 |
| Feb 14, 2025 | 3.69 | 3.70 | 3.59 | 3.62 | 3.62 | 25,023,400 |
| Feb 13, 2025 | 3.69 | 3.76 | 3.63 | 3.71 | 3.71 | 33,515,100 |
| Feb 12, 2025 | 3.67 | 3.71 | 3.62 | 3.68 | 3.68 | 28,646,400 |
| Feb 11, 2025 | 3.64 | 3.73 | 3.56 | 3.68 | 3.68 | 43,336,700 |
| Feb 10, 2025 | 3.49 | 3.64 | 3.48 | 3.63 | 3.63 | 34,710,400 |
| Feb 7, 2025 | 3.46 | 3.53 | 3.42 | 3.48 | 3.48 | 35,725,400 |
| Feb 6, 2025 | 3.42 | 3.48 | 3.36 | 3.46 | 3.46 | 29,709,201 |
| Feb 5, 2025 | 3.37 | 3.45 | 3.36 | 3.42 | 3.42 | 24,351,300 |
| Jan 27, 2025 | 3.49 | 3.54 | 3.37 | 3.38 | 3.38 | 32,917,515 |
| Jan 24, 2025 | 3.52 | 3.62 | 3.43 | 3.48 | 3.48 | 53,845,215 |
| Jan 23, 2025 | 3.85 | 3.95 | 3.57 | 3.57 | 3.57 | 81,138,800 |
| Jan 22, 2025 | 3.79 | 4.05 | 3.74 | 3.81 | 3.81 | 97,287,315 |
| Jan 21, 2025 | 4.07 | 4.58 | 3.94 | 4.16 | 4.16 | 146,760,386 |
| Jan 20, 2025 | 5.24 | 5.24 | 4.33 | 4.38 | 4.38 | 150,635,347 |
| Jan 17, 2025 | 4.76 | 4.76 | 4.39 | 4.76 | 4.76 | 77,787,380 |
| Jan 16, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 12,056,700 |
| Jan 15, 2025 | 3.94 | 3.94 | 3.91 | 3.94 | 3.94 | 12,144,100 |
| Jan 14, 2025 | 3.31 | 3.58 | 3.31 | 3.58 | 3.58 | 15,410,000 |
| Jan 13, 2025 | 3.20 | 3.29 | 3.13 | 3.25 | 3.25 | 7,076,580 |
| Jan 10, 2025 | 3.41 | 3.44 | 3.25 | 3.25 | 3.25 | 8,708,800 |
| Jan 9, 2025 | 3.36 | 3.44 | 3.31 | 3.41 | 3.41 | 8,267,100 |
| Jan 8, 2025 | 3.40 | 3.44 | 3.27 | 3.36 | 3.36 | 9,083,037 |
| Jan 7, 2025 | 3.30 | 3.40 | 3.28 | 3.40 | 3.40 | 9,057,600 |
| Jan 6, 2025 | 3.37 | 3.41 | 3.13 | 3.31 | 3.31 | 13,144,499 |
| Jan 3, 2025 | 3.63 | 3.68 | 3.35 | 3.37 | 3.37 | 21,137,443 |
| Jan 2, 2025 | 3.58 | 3.84 | 3.55 | 3.64 | 3.64 | 20,026,788 |
| Dec 31, 2024 | 3.48 | 3.73 | 3.45 | 3.65 | 3.65 | 25,803,110 |
| Dec 30, 2024 | 3.58 | 3.59 | 3.37 | 3.49 | 3.49 | 17,432,513 |
| Dec 27, 2024 | 3.58 | 3.71 | 3.53 | 3.61 | 3.61 | 15,935,099 |
| Dec 26, 2024 | 3.50 | 3.68 | 3.48 | 3.58 | 3.58 | 15,344,400 |
| Dec 25, 2024 | 3.67 | 3.92 | 3.50 | 3.53 | 3.53 | 33,604,499 |
| Dec 24, 2024 | 3.69 | 3.77 | 3.52 | 3.64 | 3.64 | 26,657,200 |
| Dec 23, 2024 | 4.04 | 4.10 | 3.68 | 3.68 | 3.68 | 28,086,900 |
| Dec 20, 2024 | 4.07 | 4.18 | 4.04 | 4.09 | 4.09 | 14,248,800 |
| Dec 19, 2024 | 4.10 | 4.13 | 3.96 | 4.07 | 4.07 | 14,101,900 |
| Dec 18, 2024 | 4.25 | 4.27 | 4.01 | 4.14 | 4.14 | 19,971,995 |
| Dec 17, 2024 | 4.65 | 4.65 | 4.18 | 4.23 | 4.23 | 30,341,031 |
| Dec 16, 2024 | 4.61 | 4.71 | 4.50 | 4.59 | 4.59 | 29,539,705 |
| Dec 13, 2024 | 4.65 | 4.74 | 4.53 | 4.53 | 4.53 | 27,596,010 |
| Dec 12, 2024 | 4.56 | 4.72 | 4.51 | 4.67 | 4.67 | 35,242,436 |
| Dec 11, 2024 | 4.23 | 4.61 | 4.23 | 4.49 | 4.49 | 29,699,000 |
| Dec 10, 2024 | 4.33 | 4.34 | 4.20 | 4.24 | 4.24 | 17,414,200 |
| Dec 9, 2024 | 4.38 | 4.39 | 4.17 | 4.22 | 4.22 | 20,291,200 |
| Dec 6, 2024 | 4.21 | 4.43 | 4.20 | 4.39 | 4.39 | 24,419,103 |
| Dec 5, 2024 | 4.08 | 4.21 | 4.07 | 4.21 | 4.21 | 14,244,201 |
| Dec 4, 2024 | 4.22 | 4.29 | 4.07 | 4.10 | 4.10 | 18,904,100 |
| Dec 3, 2024 | 4.20 | 4.40 | 4.20 | 4.22 | 4.22 | 26,975,900 |
| Dec 2, 2024 | 4.21 | 4.22 | 4.11 | 4.20 | 4.20 | 16,990,700 |
| Nov 29, 2024 | 4.06 | 4.30 | 4.02 | 4.17 | 4.17 | 27,544,900 |
| Nov 28, 2024 | 3.88 | 4.15 | 3.88 | 4.06 | 4.06 | 24,272,200 |
| Nov 27, 2024 | 3.82 | 3.91 | 3.71 | 3.90 | 3.90 | 15,534,200 |
| Nov 26, 2024 | 3.91 | 3.99 | 3.82 | 3.85 | 3.85 | 16,780,300 |
| Nov 25, 2024 | 3.65 | 3.92 | 3.65 | 3.91 | 3.91 | 27,674,201 |
| Nov 22, 2024 | 3.77 | 3.88 | 3.63 | 3.64 | 3.64 | 15,189,300 |
| Nov 21, 2024 | 3.83 | 3.85 | 3.70 | 3.77 | 3.77 | 12,612,811 |
| Nov 20, 2024 | 3.68 | 3.83 | 3.64 | 3.81 | 3.81 | 13,995,501 |
| Nov 19, 2024 | 3.75 | 3.77 | 3.56 | 3.69 | 3.69 | 12,391,763 |
| Nov 18, 2024 | 3.90 | 3.91 | 3.62 | 3.64 | 3.64 | 18,097,700 |
| Nov 15, 2024 | 3.93 | 4.06 | 3.83 | 3.85 | 3.85 | 15,128,865 |
| Nov 14, 2024 | 4.10 | 4.13 | 3.95 | 3.97 | 3.97 | 11,896,500 |
| Nov 13, 2024 | 4.11 | 4.18 | 4.04 | 4.14 | 4.14 | 14,523,901 |
| Nov 12, 2024 | 4.29 | 4.31 | 4.12 | 4.18 | 4.18 | 17,211,801 |
| Nov 11, 2024 | 4.21 | 4.28 | 4.14 | 4.28 | 4.28 | 20,260,999 |
| Nov 8, 2024 | 4.26 | 4.35 | 4.08 | 4.19 | 4.19 | 26,480,400 |
| Nov 7, 2024 | 3.95 | 4.29 | 3.94 | 4.26 | 4.26 | 29,741,700 |
| Nov 6, 2024 | 4.03 | 4.06 | 3.95 | 3.99 | 3.99 | 16,160,200 |
| Nov 5, 2024 | 4.01 | 4.09 | 3.97 | 4.03 | 4.03 | 18,192,007 |
| Nov 4, 2024 | 3.93 | 4.01 | 3.86 | 4.01 | 4.01 | 17,155,800 |
| Nov 1, 2024 | 4.21 | 4.32 | 3.97 | 4.00 | 4.00 | 31,650,202 |
| Oct 31, 2024 | 4.24 | 4.34 | 4.10 | 4.28 | 4.28 | 31,769,000 |
| Oct 30, 2024 | 4.12 | 4.32 | 4.00 | 4.24 | 4.24 | 43,963,602 |
| Oct 29, 2024 | 4.30 | 4.44 | 4.13 | 4.17 | 4.17 | 48,890,900 |
| Oct 28, 2024 | 4.18 | 4.36 | 4.05 | 4.32 | 4.32 | 52,756,973 |
| Oct 25, 2024 | 3.82 | 4.08 | 3.80 | 4.04 | 4.04 | 38,909,574 |
| Oct 24, 2024 | 3.70 | 3.90 | 3.70 | 3.82 | 3.82 | 31,185,679 |
| Oct 23, 2024 | 3.82 | 3.89 | 3.66 | 3.73 | 3.73 | 37,661,101 |
| Oct 22, 2024 | 3.71 | 3.95 | 3.60 | 3.80 | 3.80 | 55,072,596 |
| Oct 21, 2024 | 3.43 | 3.80 | 3.39 | 3.66 | 3.66 | 51,181,256 |
| Oct 18, 2024 | 3.35 | 3.50 | 3.27 | 3.45 | 3.45 | 27,163,778 |
| Oct 17, 2024 | 3.32 | 3.52 | 3.30 | 3.39 | 3.39 | 28,519,300 |
| Oct 16, 2024 | 3.22 | 3.29 | 3.18 | 3.29 | 3.29 | 16,219,501 |
| Oct 15, 2024 | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | 18,145,673 |
| Oct 14, 2024 | 3.35 | 3.41 | 3.23 | 3.39 | 3.39 | 19,221,601 |
| Oct 11, 2024 | 3.44 | 3.50 | 3.28 | 3.33 | 3.33 | 23,807,501 |
| Oct 10, 2024 | 3.40 | 3.66 | 3.26 | 3.52 | 3.52 | 41,961,900 |
| Oct 9, 2024 | 3.78 | 3.79 | 3.50 | 3.50 | 3.50 | 34,515,101 |
| Oct 8, 2024 | 4.14 | 4.15 | 3.58 | 3.89 | 3.89 | 68,383,812 |
| Sep 30, 2024 | 3.58 | 3.80 | 3.45 | 3.78 | 3.78 | 66,048,366 |
| Sep 27, 2024 | 3.37 | 3.46 | 3.32 | 3.45 | 3.45 | 38,314,091 |
| Sep 26, 2024 | 3.30 | 3.41 | 3.26 | 3.37 | 3.37 | 46,947,101 |
| Sep 25, 2024 | 3.20 | 3.49 | 3.20 | 3.33 | 3.33 | 60,853,610 |
| Sep 24, 2024 | 3.15 | 3.24 | 3.07 | 3.23 | 3.23 | 56,057,644 |
| Sep 23, 2024 | 2.96 | 3.25 | 2.95 | 3.14 | 3.14 | 61,207,996 |
| Sep 20, 2024 | 2.99 | 3.04 | 2.91 | 2.95 | 2.95 | 31,136,102 |
| Sep 19, 2024 | 2.82 | 3.04 | 2.75 | 2.95 | 2.95 | 48,306,796 |
| Sep 18, 2024 | 3.08 | 3.13 | 2.84 | 2.84 | 2.84 | 50,830,495 |
| Sep 13, 2024 | 3.41 | 3.45 | 3.06 | 3.16 | 3.16 | 56,840,444 |
| Sep 12, 2024 | 3.25 | 3.46 | 3.24 | 3.40 | 3.40 | 62,870,644 |
| Sep 11, 2024 | 3.23 | 3.31 | 3.12 | 3.23 | 3.23 | 43,517,144 |
| Sep 10, 2024 | 3.31 | 3.57 | 3.16 | 3.25 | 3.25 | 76,020,395 |
| Sep 9, 2024 | 2.99 | 3.39 | 2.97 | 3.39 | 3.39 | 88,309,740 |
| Sep 6, 2024 | 2.94 | 3.22 | 2.90 | 3.08 | 3.08 | 75,584,201 |
| Sep 5, 2024 | 2.91 | 2.95 | 2.85 | 2.93 | 2.93 | 23,320,000 |
| Sep 4, 2024 | 2.91 | 2.99 | 2.85 | 2.91 | 2.91 | 26,037,995 |
| Sep 3, 2024 | 2.98 | 3.08 | 2.87 | 2.96 | 2.96 | 41,456,766 |
| Sep 2, 2024 | 2.86 | 3.15 | 2.85 | 2.94 | 2.94 | 62,976,710 |
| Aug 30, 2024 | 2.77 | 2.94 | 2.75 | 2.87 | 2.87 | 46,444,595 |
| Aug 29, 2024 | 2.73 | 2.81 | 2.67 | 2.80 | 2.80 | 29,689,000 |
| Aug 28, 2024 | 2.82 | 2.88 | 2.72 | 2.81 | 2.81 | 33,900,400 |
| Aug 27, 2024 | 2.90 | 2.98 | 2.73 | 2.77 | 2.77 | 58,639,033 |
| Aug 26, 2024 | 2.68 | 2.95 | 2.63 | 2.95 | 2.95 | 46,249,798 |
| Aug 23, 2024 | 2.69 | 2.75 | 2.59 | 2.68 | 2.68 | 42,981,174 |
| Aug 22, 2024 | 2.74 | 2.90 | 2.69 | 2.74 | 2.74 | 69,512,301 |
| Aug 21, 2024 | 2.90 | 2.99 | 2.82 | 2.99 | 2.99 | 84,651,991 |
| Aug 20, 2024 | 2.48 | 2.72 | 2.44 | 2.72 | 2.72 | 19,072,100 |
| Aug 19, 2024 | 2.49 | 2.50 | 2.44 | 2.47 | 2.47 | 7,464,402 |
| Aug 16, 2024 | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | 6,521,502 |
| Aug 15, 2024 | 2.46 | 2.57 | 2.42 | 2.54 | 2.54 | 8,771,200 |
| Aug 14, 2024 | 2.48 | 2.50 | 2.45 | 2.46 | 2.46 | 3,777,100 |
| Aug 13, 2024 | 2.48 | 2.49 | 2.40 | 2.48 | 2.48 | 7,140,700 |
| Aug 12, 2024 | 2.51 | 2.54 | 2.46 | 2.47 | 2.47 | 6,656,800 |
| Aug 9, 2024 | 2.57 | 2.60 | 2.53 | 2.54 | 2.54 | 6,133,301 |
| Aug 8, 2024 | 2.55 | 2.61 | 2.52 | 2.60 | 2.60 | 8,601,601 |
| Aug 7, 2024 | 2.61 | 2.61 | 2.54 | 2.57 | 2.57 | 8,999,500 |
| Aug 6, 2024 | 2.63 | 2.63 | 2.51 | 2.62 | 2.62 | 13,233,300 |
| Aug 5, 2024 | 2.52 | 2.66 | 2.51 | 2.55 | 2.55 | 15,153,300 |
| Aug 2, 2024 | 2.53 | 2.60 | 2.51 | 2.52 | 2.52 | 6,828,200 |
| Aug 1, 2024 | 2.54 | 2.58 | 2.49 | 2.56 | 2.56 | 10,736,139 |
| Jul 31, 2024 | 2.40 | 2.52 | 2.39 | 2.51 | 2.51 | 9,784,100 |
| Jul 30, 2024 | 2.37 | 2.41 | 2.33 | 2.41 | 2.41 | 7,357,115 |
| Jul 29, 2024 | 2.35 | 2.38 | 2.30 | 2.37 | 2.37 | 6,322,800 |
| Jul 26, 2024 | 2.29 | 2.35 | 2.27 | 2.35 | 2.35 | 6,018,200 |
| Jul 25, 2024 | 2.26 | 2.32 | 2.23 | 2.29 | 2.29 | 6,968,200 |
| Jul 24, 2024 | 2.30 | 2.35 | 2.25 | 2.26 | 2.26 | 8,196,760 |
| Jul 23, 2024 | 2.37 | 2.43 | 2.32 | 2.32 | 2.32 | 6,615,227 |
| Jul 22, 2024 | 2.33 | 2.39 | 2.28 | 2.37 | 2.37 | 6,686,500 |
| Jul 19, 2024 | 2.30 | 2.35 | 2.29 | 2.34 | 2.34 | 5,579,600 |
| Jul 18, 2024 | 2.33 | 2.33 | 2.25 | 2.32 | 2.32 | 8,571,253 |
| Jul 17, 2024 | 2.33 | 2.37 | 2.32 | 2.33 | 2.33 | 5,744,300 |
| Jul 16, 2024 | 2.36 | 2.38 | 2.31 | 2.35 | 2.35 | 6,494,753 |
| Jul 15, 2024 | 2.43 | 2.46 | 2.35 | 2.36 | 2.36 | 8,772,400 |
| Jul 12, 2024 | 2.46 | 2.52 | 2.42 | 2.44 | 2.44 | 9,632,100 |
| Jul 11, 2024 | 2.38 | 2.46 | 2.37 | 2.44 | 2.44 | 13,572,200 |
| Jul 10, 2024 | 2.45 | 2.45 | 2.33 | 2.35 | 2.35 | 16,774,916 |
| Jul 9, 2024 | 2.48 | 2.53 | 2.38 | 2.48 | 2.48 | 14,624,400 |
| Jul 8, 2024 | 2.58 | 2.61 | 2.48 | 2.48 | 2.48 | 17,075,187 |
| Jul 5, 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - |
| Jul 4, 2024 | 2.76 | 2.77 | 2.55 | 2.59 | 2.59 | 21,175,985 |
| Jul 3, 2024 | 2.69 | 2.76 | 2.67 | 2.70 | 2.70 | 19,356,421 |
| Jul 2, 2024 | 2.68 | 2.76 | 2.65 | 2.69 | 2.69 | 19,226,100 |
| Jul 1, 2024 | 2.61 | 2.69 | 2.53 | 2.68 | 2.68 | 21,766,400 |
| Jun 28, 2024 | 2.66 | 2.88 | 2.65 | 2.67 | 2.67 | 28,891,520 |
| Jun 27, 2024 | 2.70 | 2.77 | 2.64 | 2.64 | 2.64 | 21,292,885 |
| Jun 26, 2024 | 2.79 | 2.79 | 2.60 | 2.74 | 2.74 | 30,793,686 |
| Jun 25, 2024 | 2.75 | 2.83 | 2.66 | 2.81 | 2.81 | 33,379,997 |
| Jun 24, 2024 | 2.89 | 2.89 | 2.73 | 2.75 | 2.75 | 41,355,404 |
| Jun 21, 2024 | 2.63 | 2.87 | 2.55 | 2.87 | 2.87 | 26,813,213 |
| Jun 20, 2024 | 2.69 | 2.69 | 2.58 | 2.61 | 2.61 | 15,372,200 |
| Jun 19, 2024 | 2.80 | 2.84 | 2.66 | 2.69 | 2.69 | 24,771,800 |
| Jun 18, 2024 | 2.54 | 2.76 | 2.52 | 2.76 | 2.76 | 12,216,701 |
| Jun 17, 2024 | 2.60 | 2.60 | 2.50 | 2.51 | 2.51 | 7,381,811 |
| Jun 14, 2024 | 2.64 | 2.65 | 2.56 | 2.59 | 2.59 | 7,527,000 |
| Jun 13, 2024 | 2.68 | 2.75 | 2.60 | 2.62 | 2.62 | 11,456,100 |