5.24
-0.01
(-0.19%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 5.26 | 5.35 | 5.24 | 5.24 | 5.24 | 14,636,250 |
| Jan 22, 2025 | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 9,867,600 |
| Jan 21, 2025 | 5.33 | 5.36 | 5.26 | 5.27 | 5.27 | 11,743,100 |
| Jan 20, 2025 | 5.36 | 5.40 | 5.29 | 5.33 | 5.33 | 18,822,400 |
| Jan 17, 2025 | 5.22 | 5.39 | 5.21 | 5.34 | 5.34 | 25,839,050 |
| Jan 16, 2025 | 5.22 | 5.31 | 5.20 | 5.26 | 5.26 | 20,126,200 |
| Jan 15, 2025 | 5.19 | 5.20 | 5.13 | 5.19 | 5.19 | 15,363,120 |
| Jan 14, 2025 | 5.07 | 5.20 | 5.07 | 5.18 | 5.18 | 21,239,978 |
| Jan 13, 2025 | 5.01 | 5.10 | 4.97 | 5.08 | 5.08 | 15,513,000 |
| Jan 10, 2025 | 5.10 | 5.11 | 5.04 | 5.05 | 5.05 | 16,545,353 |
| Jan 9, 2025 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | 14,743,200 |
| Jan 8, 2025 | 5.25 | 5.25 | 5.04 | 5.12 | 5.12 | 29,471,002 |
| Jan 7, 2025 | 5.27 | 5.31 | 5.21 | 5.27 | 5.27 | 15,795,102 |
| Jan 6, 2025 | 5.26 | 5.33 | 5.20 | 5.28 | 5.28 | 16,469,904 |
| Jan 3, 2025 | 5.30 | 5.41 | 5.23 | 5.26 | 5.26 | 22,763,855 |
| Jan 2, 2025 | 5.40 | 5.47 | 5.24 | 5.30 | 5.30 | 23,908,104 |
| Dec 31, 2024 | 5.55 | 5.57 | 5.40 | 5.40 | 5.40 | 22,534,074 |
| Dec 30, 2024 | 5.58 | 5.60 | 5.53 | 5.56 | 5.56 | 16,303,417 |
| Dec 27, 2024 | 5.56 | 5.62 | 5.54 | 5.60 | 5.60 | 17,418,450 |
| Dec 26, 2024 | 5.59 | 5.62 | 5.55 | 5.56 | 5.56 | 17,530,822 |
| Dec 25, 2024 | 5.67 | 5.67 | 5.55 | 5.59 | 5.59 | 19,087,154 |
| Dec 24, 2024 | 5.55 | 5.66 | 5.55 | 5.65 | 5.65 | 19,820,367 |
| Dec 23, 2024 | 5.64 | 5.66 | 5.56 | 5.57 | 5.57 | 20,822,745 |
| Dec 20, 2024 | 5.65 | 5.71 | 5.59 | 5.65 | 5.65 | 21,334,039 |
| Dec 19, 2024 | 5.65 | 5.67 | 5.56 | 5.65 | 5.65 | 25,808,317 |
| Dec 18, 2024 | 5.74 | 5.81 | 5.67 | 5.69 | 5.69 | 22,733,207 |
| Dec 17, 2024 | 5.82 | 5.83 | 5.69 | 5.73 | 5.73 | 28,494,797 |
| Dec 16, 2024 | 5.86 | 5.93 | 5.79 | 5.82 | 5.82 | 23,644,984 |
| Dec 13, 2024 | 6.05 | 6.09 | 5.85 | 5.87 | 5.87 | 44,896,304 |
| Dec 12, 2024 | 5.92 | 6.05 | 5.87 | 6.05 | 6.05 | 45,335,708 |
| Dec 11, 2024 | 5.84 | 5.98 | 5.82 | 5.92 | 5.92 | 35,873,938 |
| Dec 10, 2024 | 5.99 | 6.02 | 5.82 | 5.84 | 5.84 | 39,480,991 |
| Dec 9, 2024 | 5.80 | 5.93 | 5.78 | 5.84 | 5.84 | 40,651,094 |
| Dec 6, 2024 | 5.71 | 5.80 | 5.69 | 5.80 | 5.80 | 32,765,860 |
| Dec 5, 2024 | 5.68 | 5.74 | 5.67 | 5.70 | 5.70 | 16,849,160 |
| Dec 4, 2024 | 5.76 | 5.78 | 5.68 | 5.71 | 5.71 | 19,725,087 |
| Dec 3, 2024 | 5.81 | 5.81 | 5.72 | 5.77 | 5.77 | 21,146,310 |
| Dec 2, 2024 | 5.67 | 5.81 | 5.65 | 5.80 | 5.80 | 34,274,637 |
| Nov 29, 2024 | 5.61 | 5.69 | 5.58 | 5.67 | 5.67 | 22,966,087 |
| Nov 28, 2024 | 5.63 | 5.66 | 5.57 | 5.61 | 5.61 | 21,449,200 |
| Nov 27, 2024 | 5.61 | 5.64 | 5.47 | 5.64 | 5.64 | 27,542,055 |
| Nov 26, 2024 | 5.66 | 5.67 | 5.59 | 5.62 | 5.62 | 20,455,552 |
| Nov 25, 2024 | 5.61 | 5.74 | 5.59 | 5.66 | 5.66 | 29,066,187 |
| Nov 22, 2024 | 5.82 | 5.88 | 5.61 | 5.62 | 5.62 | 37,640,641 |
| Nov 21, 2024 | 5.89 | 5.95 | 5.78 | 5.85 | 5.85 | 38,563,363 |
| Nov 20, 2024 | 5.71 | 5.86 | 5.70 | 5.86 | 5.86 | 46,896,724 |
| Nov 19, 2024 | 5.70 | 5.74 | 5.59 | 5.73 | 5.73 | 34,456,038 |
| Nov 18, 2024 | 5.60 | 5.85 | 5.60 | 5.70 | 5.70 | 54,162,442 |
| Nov 15, 2024 | 5.57 | 5.64 | 5.53 | 5.54 | 5.54 | 20,460,082 |
| Nov 14, 2024 | 5.71 | 5.76 | 5.58 | 5.59 | 5.59 | 30,424,484 |
| Nov 13, 2024 | 5.69 | 5.79 | 5.66 | 5.74 | 5.74 | 24,811,101 |
| Nov 12, 2024 | 5.75 | 5.86 | 5.68 | 5.73 | 5.73 | 42,021,439 |
| Nov 11, 2024 | 5.77 | 5.77 | 5.65 | 5.75 | 5.75 | 35,395,518 |
| Nov 8, 2024 | 5.91 | 5.95 | 5.74 | 5.80 | 5.80 | 43,759,919 |
| Nov 7, 2024 | 5.69 | 5.86 | 5.66 | 5.86 | 5.86 | 40,684,667 |
| Nov 6, 2024 | 5.72 | 5.78 | 5.68 | 5.71 | 5.71 | 39,461,046 |
| Nov 5, 2024 | 5.61 | 5.80 | 5.61 | 5.73 | 5.73 | 46,017,302 |
| Nov 4, 2024 | 5.54 | 5.67 | 5.48 | 5.65 | 5.65 | 38,314,548 |
| Nov 1, 2024 | 5.50 | 5.65 | 5.47 | 5.53 | 5.53 | 41,090,377 |
| Oct 31, 2024 | 5.45 | 5.53 | 5.45 | 5.51 | 5.51 | 28,511,154 |
| Oct 30, 2024 | 5.50 | 5.56 | 5.42 | 5.49 | 5.49 | 29,185,370 |
| Oct 29, 2024 | 5.72 | 5.74 | 5.50 | 5.52 | 5.52 | 52,803,792 |
| Oct 28, 2024 | 5.78 | 5.78 | 5.60 | 5.73 | 5.73 | 54,789,265 |
| Oct 25, 2024 | 5.69 | 5.80 | 5.66 | 5.80 | 5.80 | 32,681,480 |
| Oct 24, 2024 | 5.71 | 5.75 | 5.63 | 5.69 | 5.69 | 18,657,151 |
| Oct 23, 2024 | 5.71 | 5.77 | 5.66 | 5.73 | 5.73 | 31,257,258 |
| Oct 22, 2024 | 5.58 | 5.69 | 5.54 | 5.69 | 5.69 | 34,191,958 |
| Oct 21, 2024 | 5.57 | 5.62 | 5.51 | 5.54 | 5.54 | 38,269,618 |
| Oct 18, 2024 | 5.53 | 5.68 | 5.42 | 5.56 | 5.56 | 40,274,680 |
| Oct 17, 2024 | 5.65 | 5.70 | 5.48 | 5.49 | 5.49 | 25,193,410 |
| Oct 16, 2024 | 5.57 | 5.71 | 5.53 | 5.65 | 5.65 | 21,785,750 |
| Oct 15, 2024 | 5.77 | 5.80 | 5.64 | 5.65 | 5.65 | 30,941,835 |
| Oct 14, 2024 | 5.80 | 5.81 | 5.65 | 5.78 | 5.78 | 34,087,096 |
| Oct 11, 2024 | 5.97 | 5.97 | 5.67 | 5.72 | 5.72 | 34,743,693 |
| Oct 10, 2024 | 5.94 | 6.07 | 5.82 | 5.91 | 5.91 | 46,648,437 |
| Oct 9, 2024 | 6.23 | 6.23 | 5.72 | 5.86 | 5.86 | 71,857,210 |
| Oct 8, 2024 | 6.49 | 6.49 | 5.91 | 6.17 | 6.17 | 87,120,935 |
| Sep 30, 2024 | 5.71 | 5.94 | 5.57 | 5.90 | 5.90 | 71,829,723 |
| Sep 27, 2024 | 5.29 | 5.42 | 5.25 | 5.40 | 5.40 | 28,960,919 |
| Sep 26, 2024 | 4.98 | 5.19 | 4.95 | 5.18 | 5.18 | 26,584,866 |
| Sep 25, 2024 | 5.02 | 5.14 | 4.97 | 4.98 | 4.98 | 32,112,510 |
| Sep 24, 2024 | 4.68 | 4.90 | 4.68 | 4.90 | 4.90 | 32,712,650 |
| Sep 23, 2024 | 4.65 | 4.69 | 4.63 | 4.67 | 4.67 | 13,420,961 |
| Sep 20, 2024 | 4.68 | 4.70 | 4.62 | 4.66 | 4.66 | 14,750,042 |
| Sep 19, 2024 | 4.56 | 4.71 | 4.53 | 4.69 | 4.69 | 19,876,511 |
| Sep 18, 2024 | 4.53 | 4.57 | 4.46 | 4.55 | 4.55 | 15,520,700 |
| Sep 13, 2024 | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | 12,097,536 |
| Sep 12, 2024 | 4.58 | 4.65 | 4.52 | 4.55 | 4.55 | 19,243,799 |
| Sep 11, 2024 | 4.64 | 4.65 | 4.54 | 4.58 | 4.58 | 21,108,800 |
| Sep 10, 2024 | 4.74 | 4.76 | 4.58 | 4.67 | 4.67 | 24,616,754 |
| Sep 9, 2024 | 4.81 | 4.83 | 4.71 | 4.74 | 4.74 | 17,625,764 |
| Sep 6, 2024 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | 13,477,554 |
| Sep 5, 2024 | 4.91 | 4.95 | 4.84 | 4.87 | 4.87 | 19,510,413 |
| Sep 4, 2024 | 4.97 | 5.01 | 4.91 | 4.91 | 4.91 | 15,999,605 |
| Sep 3, 2024 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | 20,126,848 |
| Sep 2, 2024 | 5.05 | 5.08 | 5.00 | 5.01 | 5.01 | 26,689,486 |
| Aug 30, 2024 | 5.06 | 5.14 | 4.87 | 5.05 | 5.05 | 39,800,504 |
| Aug 29, 2024 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 14,093,860 |
| Aug 28, 2024 | 5.06 | 5.11 | 5.02 | 5.03 | 5.03 | 15,274,907 |
| Aug 27, 2024 | 5.06 | 5.09 | 5.01 | 5.05 | 5.05 | 13,482,021 |
| Aug 26, 2024 | 5.06 | 5.09 | 5.00 | 5.05 | 5.05 | 13,080,430 |
| Aug 23, 2024 | 5.08 | 5.11 | 5.01 | 5.04 | 5.04 | 12,107,183 |
| Aug 22, 2024 | 5.14 | 5.18 | 5.06 | 5.09 | 5.09 | 10,873,926 |
| Aug 21, 2024 | 5.18 | 5.21 | 5.11 | 5.14 | 5.14 | 10,984,600 |
| Aug 20, 2024 | 5.24 | 5.25 | 5.15 | 5.18 | 5.18 | 12,784,864 |
| Aug 19, 2024 | 5.27 | 5.35 | 5.23 | 5.24 | 5.24 | 14,037,928 |
| Aug 16, 2024 | 5.44 | 5.45 | 5.26 | 5.27 | 5.27 | 18,579,256 |
| Aug 15, 2024 | 5.35 | 5.51 | 5.34 | 5.43 | 5.43 | 15,255,944 |
| Aug 14, 2024 | 5.58 | 5.58 | 5.36 | 5.38 | 5.38 | 20,126,693 |
| Aug 13, 2024 | 5.53 | 5.58 | 5.51 | 5.58 | 5.58 | 10,842,850 |
| Aug 12, 2024 | 5.56 | 5.58 | 5.51 | 5.53 | 5.53 | 10,346,019 |
| Aug 9, 2024 | 5.62 | 5.68 | 5.57 | 5.58 | 5.58 | 12,769,500 |
| Aug 8, 2024 | 5.49 | 5.63 | 5.47 | 5.61 | 5.61 | 15,789,884 |
| Aug 7, 2024 | 5.53 | 5.54 | 5.43 | 5.48 | 5.48 | 11,316,800 |
| Aug 6, 2024 | 5.55 | 5.60 | 5.47 | 5.53 | 5.53 | 13,597,500 |
| Aug 5, 2024 | 5.60 | 5.66 | 5.51 | 5.52 | 5.52 | 20,742,101 |
| Aug 2, 2024 | 5.58 | 5.70 | 5.56 | 5.62 | 5.62 | 16,452,649 |
| Aug 1, 2024 | 5.63 | 5.68 | 5.54 | 5.61 | 5.61 | 18,941,189 |
| Jul 31, 2024 | 5.40 | 5.62 | 5.40 | 5.62 | 5.62 | 18,319,447 |
| Jul 30, 2024 | 5.38 | 5.44 | 5.35 | 5.41 | 5.41 | 10,020,177 |
| Jul 29, 2024 | 5.39 | 5.43 | 5.35 | 5.38 | 5.38 | 11,673,801 |
| Jul 26, 2024 | 5.38 | 5.47 | 5.36 | 5.40 | 5.40 | 13,659,589 |
| Jul 25, 2024 | 5.35 | 5.41 | 5.32 | 5.35 | 5.35 | 14,401,896 |
| Jul 24, 2024 | 5.42 | 5.44 | 5.32 | 5.35 | 5.35 | 15,640,712 |
| Jul 23, 2024 | 5.53 | 5.62 | 5.42 | 5.42 | 5.42 | 18,858,768 |
| Jul 22, 2024 | 5.51 | 5.57 | 5.49 | 5.52 | 5.52 | 18,598,794 |
| Jul 19, 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | 20,220,016 |
| Jul 18, 2024 | 5.60 | 5.66 | 5.54 | 5.65 | 5.65 | 16,156,300 |
| Jul 17, 2024 | 5.66 | 5.68 | 5.60 | 5.64 | 5.64 | 17,994,757 |
| Jul 16, 2024 | 5.73 | 5.75 | 5.61 | 5.69 | 5.69 | 24,899,106 |
| Jul 15, 2024 | 5.74 | 5.81 | 5.68 | 5.76 | 5.76 | 23,530,708 |
| Jul 12, 2024 | 5.70 | 5.78 | 5.67 | 5.76 | 5.76 | 23,858,063 |
| Jul 11, 2024 | 5.58 | 5.73 | 5.53 | 5.70 | 5.70 | 31,073,792 |
| Jul 10, 2024 | 5.54 | 5.57 | 5.38 | 5.51 | 5.51 | 38,909,689 |
| Jul 9, 2024 | 5.32 | 5.50 | 5.30 | 5.47 | 5.47 | 26,235,160 |
| Jul 8, 2024 | 5.40 | 5.44 | 5.33 | 5.34 | 5.34 | 19,988,126 |
| Jul 5, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jul 4, 2024 | 5.30 | 5.33 | 5.22 | 5.27 | 5.27 | 21,481,550 |
| Jul 3, 2024 | 5.30 | 5.47 | 5.24 | 5.32 | 5.32 | 27,202,725 |
| Jul 2, 2024 | 5.29 | 5.34 | 5.18 | 5.25 | 5.25 | 22,846,946 |
| Jul 1, 2024 | 5.00 | 5.36 | 5.00 | 5.29 | 5.29 | 32,835,463 |
| Jun 28, 2024 | 4.99 | 5.09 | 4.97 | 5.02 | 5.02 | 16,001,700 |
| Jun 27, 2024 | 5.14 | 5.14 | 4.98 | 5.00 | 5.00 | 17,918,700 |
| Jun 26, 2024 | 5.10 | 5.16 | 5.03 | 5.15 | 5.15 | 14,627,552 |
| Jun 25, 2024 | 4.98 | 5.16 | 4.96 | 5.10 | 5.10 | 19,945,937 |
| Jun 24, 2024 | 0.08 Dividend | |||||
| Jun 24, 2024 | 5.05 | 5.07 | 4.93 | 4.98 | 4.98 | 14,655,600 |
| Jun 21, 2024 | 5.07 | 5.20 | 5.06 | 5.13 | 5.05 | 13,984,612 |
| Jun 20, 2024 | 5.18 | 5.24 | 5.04 | 5.09 | 5.01 | 16,059,531 |
| Jun 19, 2024 | 5.27 | 5.31 | 5.18 | 5.19 | 5.11 | 12,675,746 |
| Jun 18, 2024 | 5.12 | 5.31 | 5.10 | 5.27 | 5.18 | 19,568,600 |
| Jun 17, 2024 | 5.15 | 5.19 | 5.11 | 5.12 | 5.04 | 14,051,442 |
| Jun 14, 2024 | 5.12 | 5.19 | 5.03 | 5.17 | 5.09 | 25,454,700 |
| Jun 13, 2024 | 5.25 | 5.26 | 5.09 | 5.12 | 5.04 | 23,466,157 |
| Jun 12, 2024 | 5.30 | 5.32 | 5.22 | 5.25 | 5.17 | 17,238,409 |
| Jun 11, 2024 | 5.37 | 5.41 | 5.26 | 5.30 | 5.21 | 15,969,488 |
| Jun 7, 2024 | 5.34 | 5.44 | 5.33 | 5.42 | 5.33 | 15,530,040 |
| Jun 6, 2024 | 5.40 | 5.46 | 5.26 | 5.28 | 5.19 | 15,954,941 |
| Jun 5, 2024 | 5.41 | 5.49 | 5.38 | 5.40 | 5.31 | 14,139,000 |
| Jun 4, 2024 | 5.42 | 5.49 | 5.35 | 5.48 | 5.39 | 15,066,480 |
| Jun 3, 2024 | 5.54 | 5.55 | 5.38 | 5.43 | 5.34 | 23,147,980 |
| May 31, 2024 | 5.64 | 5.69 | 5.54 | 5.55 | 5.46 | 22,943,600 |
| May 30, 2024 | 5.67 | 5.83 | 5.65 | 5.66 | 5.57 | 22,048,502 |
| May 29, 2024 | 5.63 | 5.72 | 5.62 | 5.70 | 5.61 | 15,434,363 |
| May 28, 2024 | 5.73 | 5.77 | 5.65 | 5.67 | 5.58 | 17,482,900 |
| May 27, 2024 | 5.75 | 5.81 | 5.66 | 5.76 | 5.67 | 15,699,102 |
| May 24, 2024 | 5.63 | 5.82 | 5.63 | 5.75 | 5.66 | 22,164,103 |
| May 23, 2024 | 5.83 | 5.83 | 5.65 | 5.67 | 5.58 | 24,472,002 |
| May 22, 2024 | 5.90 | 5.96 | 5.83 | 5.85 | 5.76 | 20,205,502 |
| May 21, 2024 | 5.92 | 6.00 | 5.83 | 5.88 | 5.78 | 32,180,602 |
| May 20, 2024 | 5.90 | 6.13 | 5.87 | 5.96 | 5.86 | 48,857,383 |
| May 17, 2024 | 5.73 | 5.85 | 5.66 | 5.85 | 5.76 | 33,435,321 |
| May 16, 2024 | 5.63 | 5.74 | 5.60 | 5.67 | 5.58 | 22,124,350 |
| May 15, 2024 | 5.63 | 5.72 | 5.53 | 5.62 | 5.53 | 20,997,500 |
| May 14, 2024 | 5.65 | 5.73 | 5.63 | 5.64 | 5.55 | 17,549,400 |
| May 13, 2024 | 5.68 | 5.71 | 5.61 | 5.64 | 5.55 | 19,877,584 |
| May 10, 2024 | 5.71 | 5.75 | 5.66 | 5.69 | 5.60 | 20,084,774 |
| May 9, 2024 | 5.67 | 5.79 | 5.66 | 5.70 | 5.61 | 25,514,824 |
| May 8, 2024 | 5.75 | 5.81 | 5.67 | 5.68 | 5.59 | 30,455,728 |
| May 7, 2024 | 5.75 | 5.82 | 5.72 | 5.79 | 5.70 | 34,585,399 |
| May 6, 2024 | 5.60 | 5.77 | 5.55 | 5.75 | 5.66 | 43,084,664 |
| Apr 30, 2024 | 5.55 | 5.64 | 5.50 | 5.53 | 5.44 | 28,871,275 |
| Apr 29, 2024 | 5.49 | 5.60 | 5.42 | 5.60 | 5.51 | 36,354,350 |
| Apr 26, 2024 | 5.44 | 5.53 | 5.39 | 5.50 | 5.41 | 28,233,702 |
| Apr 25, 2024 | 5.36 | 5.53 | 5.35 | 5.48 | 5.39 | 23,225,846 |
| Apr 24, 2024 | 5.36 | 5.37 | 5.27 | 5.34 | 5.25 | 13,910,447 |
| Apr 23, 2024 | 5.44 | 5.47 | 5.30 | 5.31 | 5.22 | 18,601,000 |
| Apr 22, 2024 | 5.50 | 5.54 | 5.43 | 5.44 | 5.35 | 19,555,481 |
| Apr 19, 2024 | 5.38 | 5.59 | 5.37 | 5.50 | 5.41 | 32,100,875 |
| Apr 18, 2024 | 5.48 | 5.55 | 5.38 | 5.43 | 5.34 | 28,481,773 |
| Apr 17, 2024 | 5.27 | 5.37 | 5.26 | 5.35 | 5.26 | 20,171,998 |
| Apr 16, 2024 | 5.34 | 5.44 | 5.23 | 5.24 | 5.16 | 25,794,496 |
| Apr 15, 2024 | 5.39 | 5.43 | 5.25 | 5.37 | 5.28 | 21,492,001 |
| Apr 12, 2024 | 5.40 | 5.46 | 5.32 | 5.39 | 5.30 | 18,046,650 |
| Apr 11, 2024 | 5.34 | 5.52 | 5.29 | 5.46 | 5.37 | 24,829,200 |
| Apr 10, 2024 | 5.32 | 5.42 | 5.32 | 5.37 | 5.28 | 24,533,091 |
| Apr 9, 2024 | 5.30 | 5.35 | 5.24 | 5.33 | 5.24 | 21,335,535 |
| Apr 8, 2024 | 5.31 | 5.43 | 5.24 | 5.27 | 5.18 | 34,983,104 |
| Apr 3, 2024 | 5.22 | 5.35 | 5.21 | 5.35 | 5.26 | 34,708,642 |
| Apr 2, 2024 | 5.07 | 5.21 | 5.05 | 5.21 | 5.13 | 33,937,960 |
| Apr 1, 2024 | 4.91 | 5.07 | 4.91 | 5.06 | 4.98 | 25,158,170 |
| Mar 29, 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.82 | 7,489,289 |
| Mar 28, 2024 | 4.78 | 4.87 | 4.78 | 4.84 | 4.76 | 14,351,138 |
| Mar 27, 2024 | 4.84 | 4.91 | 4.79 | 4.80 | 4.72 | 15,690,058 |
| Mar 26, 2024 | 4.88 | 4.93 | 4.80 | 4.87 | 4.79 | 16,577,269 |
| Mar 25, 2024 | 4.92 | 4.99 | 4.89 | 4.90 | 4.82 | 16,741,297 |
| Mar 22, 2024 | 5.03 | 5.04 | 4.94 | 4.94 | 4.86 | 17,986,470 |
| Mar 21, 2024 | 5.06 | 5.09 | 5.02 | 5.04 | 4.96 | 14,580,706 |
| Mar 20, 2024 | 5.06 | 5.09 | 5.04 | 5.07 | 4.99 | 13,862,466 |
| Mar 19, 2024 | 5.06 | 5.11 | 5.05 | 5.06 | 4.98 | 12,625,348 |
| Mar 18, 2024 | 5.09 | 5.10 | 5.03 | 5.09 | 5.01 | 18,634,948 |
| Mar 15, 2024 | 5.01 | 5.09 | 4.94 | 5.08 | 5.00 | 24,561,961 |
| Mar 14, 2024 | 5.03 | 5.11 | 4.99 | 5.02 | 4.94 | 22,417,000 |
| Mar 13, 2024 | 5.08 | 5.09 | 5.02 | 5.04 | 4.96 | 15,278,800 |
| Mar 12, 2024 | 5.10 | 5.12 | 5.05 | 5.09 | 5.01 | 20,131,600 |
| Mar 11, 2024 | 5.12 | 5.14 | 5.02 | 5.10 | 5.02 | 17,228,010 |
| Mar 8, 2024 | 5.10 | 5.15 | 5.07 | 5.11 | 5.03 | 11,380,300 |
| Mar 7, 2024 | 5.07 | 5.24 | 5.07 | 5.14 | 5.06 | 19,916,400 |
| Mar 6, 2024 | 5.01 | 5.12 | 5.00 | 5.07 | 4.99 | 13,784,811 |
| Mar 5, 2024 | 5.11 | 5.12 | 5.01 | 5.03 | 4.95 | 16,554,200 |
| Mar 4, 2024 | 5.20 | 5.20 | 5.08 | 5.13 | 5.05 | 22,511,858 |
| Mar 1, 2024 | 5.21 | 5.27 | 5.17 | 5.21 | 5.13 | 19,830,207 |
| Feb 29, 2024 | 5.12 | 5.22 | 5.10 | 5.22 | 5.14 | 21,415,170 |
| Feb 28, 2024 | 5.19 | 5.32 | 5.13 | 5.13 | 5.05 | 28,602,900 |
| Feb 27, 2024 | 5.16 | 5.21 | 5.13 | 5.20 | 5.12 | 17,835,720 |
| Feb 26, 2024 | 5.21 | 5.25 | 5.14 | 5.17 | 5.09 | 18,168,800 |
| Feb 23, 2024 | 5.23 | 5.26 | 5.15 | 5.21 | 5.13 | 14,474,700 |
| Feb 22, 2024 | 5.24 | 5.28 | 5.17 | 5.23 | 5.15 | 14,232,073 |
| Feb 21, 2024 | 5.19 | 5.40 | 5.11 | 5.22 | 5.14 | 24,774,550 |
| Feb 20, 2024 | 5.24 | 5.24 | 5.12 | 5.20 | 5.12 | 17,123,561 |
| Feb 19, 2024 | 5.28 | 5.36 | 5.20 | 5.23 | 5.15 | 25,394,048 |
| Feb 8, 2024 | 5.18 | 5.37 | 5.15 | 5.26 | 5.17 | 33,631,858 |
| Feb 7, 2024 | 4.82 | 5.16 | 4.76 | 5.13 | 5.05 | 33,540,253 |
| Feb 6, 2024 | 4.49 | 4.90 | 4.42 | 4.82 | 4.74 | 29,249,156 |
| Feb 5, 2024 | 4.77 | 4.82 | 4.36 | 4.59 | 4.52 | 33,292,200 |
| Feb 2, 2024 | 5.08 | 5.08 | 4.64 | 4.78 | 4.70 | 24,130,036 |
| Feb 1, 2024 | 5.00 | 5.09 | 4.93 | 4.98 | 4.90 | 20,545,015 |
| Jan 31, 2024 | 5.15 | 5.23 | 5.01 | 5.03 | 4.95 | 17,853,886 |
| Jan 30, 2024 | 5.20 | 5.32 | 5.11 | 5.13 | 5.05 | 13,149,599 |
| Jan 29, 2024 | 5.29 | 5.31 | 5.20 | 5.22 | 5.14 | 12,129,459 |
| Jan 26, 2024 | 5.26 | 5.33 | 5.23 | 5.28 | 5.19 | 10,312,672 |
| Jan 25, 2024 | 5.05 | 5.25 | 5.02 | 5.25 | 5.17 | 17,095,727 |
| Jan 24, 2024 | 5.00 | 5.06 | 4.85 | 5.04 | 4.96 | 16,841,107 |
| Jan 23, 2024 | 4.97 | 5.02 | 4.79 | 5.00 | 4.92 | 19,799,772 |