4.6300
-0.0400
(-0.86%)
At close: April 11 at 3:00:01 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 11, 2025 | 4.6300 | 4.6900 | 4.6200 | 4.6300 | 4.6300 | 10,611,000 |
| Apr 10, 2025 | 4.6400 | 4.7500 | 4.6100 | 4.6700 | 4.6700 | 15,389,135 |
| Apr 9, 2025 | 4.4700 | 4.6300 | 4.2900 | 4.5800 | 4.5800 | 19,122,840 |
| Apr 8, 2025 | 4.5800 | 4.6100 | 4.4300 | 4.5300 | 4.5300 | 21,836,880 |
| Apr 7, 2025 | 4.8500 | 4.8800 | 4.5200 | 4.5200 | 4.5200 | 26,441,272 |
| Apr 3, 2025 | 4.9100 | 5.0600 | 4.9000 | 5.0200 | 5.0200 | 16,340,683 |
| Apr 2, 2025 | 4.8900 | 4.9700 | 4.8800 | 4.9500 | 4.9500 | 11,097,943 |
| Apr 1, 2025 | 4.9300 | 4.9700 | 4.8800 | 4.9000 | 4.9000 | 15,884,217 |
| Mar 31, 2025 | 5.0700 | 5.1700 | 4.8500 | 4.9200 | 4.9200 | 31,295,173 |
| Mar 28, 2025 | 5.0000 | 5.1400 | 4.9700 | 5.1400 | 5.1400 | 32,103,620 |
| Mar 27, 2025 | 4.9500 | 5.0400 | 4.9000 | 5.0000 | 5.0000 | 13,935,142 |
| Mar 26, 2025 | 4.9400 | 4.9800 | 4.9400 | 4.9500 | 4.9500 | 8,225,612 |
| Mar 25, 2025 | 4.9500 | 4.9700 | 4.9000 | 4.9500 | 4.9500 | 11,705,114 |
| Mar 24, 2025 | 4.9400 | 5.0100 | 4.8700 | 4.9500 | 4.9500 | 13,268,834 |
| Mar 21, 2025 | 5.0100 | 5.0700 | 4.9400 | 4.9700 | 4.9700 | 15,340,975 |
| Mar 20, 2025 | 5.0800 | 5.1000 | 5.0300 | 5.0500 | 5.0500 | 12,866,202 |
| Mar 19, 2025 | 5.0800 | 5.1200 | 5.0600 | 5.0900 | 5.0900 | 13,729,945 |
| Mar 18, 2025 | 5.1200 | 5.1700 | 5.0500 | 5.0900 | 5.0900 | 21,169,140 |
| Mar 17, 2025 | 5.1400 | 5.2000 | 5.1000 | 5.1100 | 5.1100 | 29,097,269 |
| Mar 14, 2025 | 4.8500 | 5.3500 | 4.8500 | 5.2000 | 5.2000 | 51,324,573 |
| Mar 13, 2025 | 4.9000 | 4.9500 | 4.8100 | 4.8600 | 4.8600 | 11,898,053 |
| Mar 12, 2025 | 4.8700 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 11,980,946 |
| Mar 11, 2025 | 4.8200 | 4.8600 | 4.7900 | 4.8600 | 4.8600 | 8,662,652 |
| Mar 10, 2025 | 4.8700 | 4.8900 | 4.8200 | 4.8500 | 4.8500 | 9,391,972 |
| Mar 7, 2025 | 5.0400 | 5.0500 | 4.8600 | 4.8900 | 4.8900 | 17,177,060 |
| Mar 6, 2025 | 4.8600 | 5.0500 | 4.8200 | 5.0500 | 5.0500 | 20,811,825 |
| Mar 5, 2025 | 4.8800 | 4.8800 | 4.7600 | 4.8400 | 4.8400 | 11,249,621 |
| Mar 4, 2025 | 4.7900 | 4.8800 | 4.7800 | 4.8600 | 4.8600 | 8,037,049 |
| Mar 3, 2025 | 4.8300 | 4.9200 | 4.7900 | 4.8100 | 4.8100 | 10,418,435 |
| Feb 28, 2025 | 4.9500 | 5.0100 | 4.8200 | 4.8300 | 4.8300 | 14,966,770 |
| Feb 27, 2025 | 5.0000 | 5.0700 | 4.8900 | 4.9600 | 4.9600 | 14,197,208 |
| Feb 26, 2025 | 4.9200 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 11,475,472 |
| Feb 25, 2025 | 4.9300 | 4.9800 | 4.8900 | 4.9100 | 4.9100 | 9,779,318 |
| Feb 24, 2025 | 5.0000 | 5.0500 | 4.9600 | 4.9700 | 4.9700 | 10,949,709 |
| Feb 21, 2025 | 4.9700 | 5.0300 | 4.8600 | 5.0200 | 5.0200 | 12,203,188 |
| Feb 20, 2025 | 4.9500 | 4.9800 | 4.9000 | 4.9500 | 4.9500 | 9,861,145 |
| Feb 19, 2025 | 4.9200 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 9,994,630 |
| Feb 18, 2025 | 5.0800 | 5.0800 | 4.8900 | 4.9200 | 4.9200 | 13,819,600 |
| Feb 17, 2025 | 5.1000 | 5.1600 | 5.0500 | 5.0800 | 5.0800 | 13,566,417 |
| Feb 14, 2025 | 5.0600 | 5.1000 | 5.0100 | 5.0600 | 5.0600 | 9,711,857 |
| Feb 13, 2025 | 5.1100 | 5.1300 | 5.0400 | 5.0700 | 5.0700 | 10,802,603 |
| Feb 12, 2025 | 5.0400 | 5.1200 | 5.0000 | 5.1100 | 5.1100 | 11,615,341 |
| Feb 11, 2025 | 5.1200 | 5.1500 | 5.0100 | 5.0400 | 5.0400 | 11,174,203 |
| Feb 10, 2025 | 5.1000 | 5.1900 | 5.0900 | 5.1300 | 5.1300 | 13,740,287 |
| Feb 7, 2025 | 4.9900 | 5.1600 | 4.9600 | 5.0900 | 5.0900 | 17,644,112 |
| Feb 6, 2025 | 4.8800 | 5.0000 | 4.8200 | 4.9900 | 4.9900 | 10,913,949 |
| Feb 5, 2025 | 4.8800 | 4.9300 | 4.8400 | 4.8900 | 4.8900 | 14,814,540 |
| Jan 27, 2025 | 4.9000 | 5.0000 | 4.7900 | 4.8000 | 4.8000 | 13,178,648 |
| Jan 24, 2025 | 4.8500 | 4.9300 | 4.8200 | 4.8800 | 4.8800 | 11,855,409 |
| Jan 23, 2025 | 4.8800 | 5.0800 | 4.8600 | 4.8600 | 4.8600 | 24,665,264 |
| Jan 22, 2025 | 4.8000 | 4.8100 | 4.7300 | 4.7800 | 4.7800 | 8,408,751 |
| Jan 21, 2025 | 4.9000 | 4.9300 | 4.7800 | 4.8100 | 4.8100 | 9,786,423 |
| Jan 20, 2025 | 4.9000 | 4.9600 | 4.8500 | 4.8800 | 4.8800 | 10,286,801 |
| Jan 17, 2025 | 4.9000 | 4.9200 | 4.8300 | 4.8600 | 4.8600 | 8,012,060 |
| Jan 16, 2025 | 4.8700 | 5.0100 | 4.8500 | 4.9000 | 4.9000 | 13,632,400 |
| Jan 15, 2025 | 4.8000 | 4.8800 | 4.7800 | 4.8500 | 4.8500 | 12,389,330 |
| Jan 14, 2025 | 4.6800 | 4.8400 | 4.6800 | 4.8300 | 4.8300 | 15,338,997 |
| Jan 13, 2025 | 4.6100 | 4.6700 | 4.5000 | 4.6500 | 4.6500 | 12,114,315 |
| Jan 10, 2025 | 4.7200 | 4.7900 | 4.6200 | 4.6400 | 4.6400 | 9,929,808 |
| Jan 9, 2025 | 4.7400 | 4.8000 | 4.7100 | 4.7500 | 4.7500 | 10,645,011 |
| Jan 8, 2025 | 4.8200 | 4.8300 | 4.6500 | 4.7700 | 4.7700 | 17,075,819 |
| Jan 7, 2025 | 4.8100 | 4.8700 | 4.7600 | 4.8500 | 4.8500 | 12,210,050 |
| Jan 6, 2025 | 4.8500 | 4.8600 | 4.7300 | 4.7900 | 4.7900 | 15,702,923 |
| Jan 3, 2025 | 5.0400 | 5.0700 | 4.8200 | 4.8400 | 4.8400 | 19,451,825 |
| Jan 2, 2025 | 5.1900 | 5.2200 | 4.9700 | 5.0400 | 5.0400 | 18,966,643 |
| Dec 31, 2024 | 5.4500 | 5.4800 | 5.1400 | 5.1700 | 5.1700 | 19,351,660 |
| Dec 30, 2024 | 5.4900 | 5.4900 | 5.3900 | 5.4500 | 5.4500 | 10,472,129 |
| Dec 27, 2024 | 5.4600 | 5.5600 | 5.4500 | 5.4900 | 5.4900 | 13,514,410 |
| Dec 26, 2024 | 5.4400 | 5.4900 | 5.4300 | 5.4600 | 5.4600 | 8,817,077 |
| Dec 25, 2024 | 5.5900 | 5.5900 | 5.4000 | 5.4600 | 5.4600 | 11,166,550 |
| Dec 24, 2024 | 5.5400 | 5.5900 | 5.5100 | 5.5800 | 5.5800 | 9,545,785 |
| Dec 23, 2024 | 5.6600 | 5.6800 | 5.5000 | 5.5100 | 5.5100 | 12,657,628 |
| Dec 20, 2024 | 5.6900 | 5.7300 | 5.6500 | 5.6800 | 5.6800 | 10,821,666 |
| Dec 19, 2024 | 5.6800 | 5.7100 | 5.5700 | 5.7100 | 5.7100 | 15,000,041 |
| Dec 18, 2024 | 5.7600 | 5.7900 | 5.7100 | 5.7200 | 5.7200 | 9,626,488 |
| Dec 17, 2024 | 5.8000 | 5.8300 | 5.6800 | 5.7200 | 5.7200 | 15,381,214 |
| Dec 16, 2024 | 5.8600 | 5.9100 | 5.7800 | 5.8300 | 5.8300 | 12,283,732 |
| Dec 13, 2024 | 6.0300 | 6.0300 | 5.8500 | 5.8600 | 5.8600 | 20,311,932 |
| Dec 12, 2024 | 6.0200 | 6.1500 | 5.9800 | 6.0600 | 6.0600 | 22,124,424 |
| Dec 11, 2024 | 5.9700 | 6.0800 | 5.9700 | 6.0200 | 6.0200 | 15,644,457 |
| Dec 10, 2024 | 6.2000 | 6.2500 | 5.9500 | 5.9600 | 5.9600 | 24,889,595 |
| Dec 9, 2024 | 5.9800 | 6.0500 | 5.8900 | 5.9600 | 5.9600 | 17,504,451 |
| Dec 6, 2024 | 5.9500 | 6.1100 | 5.8700 | 6.0300 | 6.0300 | 21,707,478 |
| Dec 5, 2024 | 5.8500 | 6.0000 | 5.8400 | 5.9600 | 5.9600 | 13,766,152 |
| Dec 4, 2024 | 6.0500 | 6.0600 | 5.8200 | 5.8600 | 5.8600 | 16,823,575 |
| Dec 3, 2024 | 6.0600 | 6.0600 | 5.9200 | 6.0200 | 6.0200 | 18,266,442 |
| Dec 2, 2024 | 5.7100 | 6.1400 | 5.6900 | 6.0300 | 6.0300 | 35,231,253 |
| Nov 29, 2024 | 5.6200 | 5.8200 | 5.5500 | 5.7100 | 5.7100 | 23,101,315 |
| Nov 28, 2024 | 5.5800 | 5.6800 | 5.5500 | 5.6200 | 5.6200 | 13,343,837 |
| Nov 27, 2024 | 5.4900 | 5.5900 | 5.3900 | 5.5900 | 5.5900 | 13,815,589 |
| Nov 26, 2024 | 5.5000 | 5.5900 | 5.4800 | 5.5100 | 5.5100 | 10,831,040 |
| Nov 25, 2024 | 5.4800 | 5.5200 | 5.3700 | 5.4900 | 5.4900 | 16,396,130 |
| Nov 22, 2024 | 5.8000 | 5.8000 | 5.4600 | 5.4700 | 5.4700 | 24,075,523 |
| Nov 21, 2024 | 5.8700 | 5.8900 | 5.7300 | 5.8000 | 5.8000 | 16,532,707 |
| Nov 20, 2024 | 5.7900 | 5.8800 | 5.7200 | 5.8700 | 5.8700 | 16,586,438 |
| Nov 19, 2024 | 5.7500 | 5.8200 | 5.6700 | 5.7900 | 5.7900 | 19,955,561 |
| Nov 18, 2024 | 5.8100 | 6.0400 | 5.7200 | 5.7600 | 5.7600 | 26,761,796 |
| Nov 15, 2024 | 5.8900 | 5.9600 | 5.6800 | 5.7000 | 5.7000 | 21,408,474 |
| Nov 14, 2024 | 6.0000 | 6.0500 | 5.8900 | 5.9200 | 5.9200 | 17,816,271 |
| Nov 13, 2024 | 6.0500 | 6.1100 | 5.9500 | 6.0300 | 6.0300 | 17,894,641 |
| Nov 12, 2024 | 6.2800 | 6.3400 | 5.9900 | 6.0500 | 6.0500 | 33,058,583 |
| Nov 11, 2024 | 6.1800 | 6.2900 | 6.1300 | 6.2400 | 6.2400 | 28,050,398 |
| Nov 8, 2024 | 6.6000 | 6.6100 | 6.2000 | 6.2300 | 6.2300 | 44,788,807 |
| Nov 7, 2024 | 6.1300 | 6.5700 | 6.1000 | 6.5000 | 6.5000 | 53,051,620 |
| Nov 6, 2024 | 6.3900 | 6.3900 | 6.1500 | 6.1900 | 6.1900 | 52,133,019 |
| Nov 5, 2024 | 6.1700 | 6.4400 | 6.0300 | 6.3800 | 6.3800 | 68,547,170 |
| Nov 4, 2024 | 5.6900 | 6.2500 | 5.6200 | 6.1900 | 6.1900 | 66,120,687 |
| Nov 1, 2024 | 5.8600 | 6.0200 | 5.6700 | 5.6900 | 5.6900 | 51,224,602 |
| Oct 31, 2024 | 5.5100 | 6.1100 | 5.5100 | 5.9800 | 5.9800 | 73,222,505 |
| Oct 30, 2024 | 5.5800 | 5.6700 | 5.4800 | 5.5500 | 5.5500 | 24,301,185 |
| Oct 29, 2024 | 5.8500 | 5.9700 | 5.6600 | 5.6800 | 5.6800 | 33,658,433 |
| Oct 28, 2024 | 5.6200 | 5.8400 | 5.6200 | 5.8300 | 5.8300 | 27,123,574 |
| Oct 25, 2024 | 5.5700 | 5.6900 | 5.5300 | 5.6500 | 5.6500 | 24,634,856 |
| Oct 24, 2024 | 5.4700 | 5.5800 | 5.4500 | 5.5600 | 5.5600 | 20,763,084 |
| Oct 23, 2024 | 5.4700 | 5.6000 | 5.4500 | 5.4900 | 5.4900 | 21,836,353 |
| Oct 22, 2024 | 5.4700 | 5.5100 | 5.4200 | 5.4800 | 5.4800 | 21,066,197 |
| Oct 21, 2024 | 5.5600 | 5.5800 | 5.4400 | 5.4900 | 5.4900 | 32,758,251 |
| Oct 18, 2024 | 5.3900 | 5.7000 | 5.3400 | 5.5700 | 5.5700 | 35,425,867 |
| Oct 17, 2024 | 5.4500 | 5.5300 | 5.3800 | 5.3900 | 5.3900 | 20,547,851 |
| Oct 16, 2024 | 5.3600 | 5.5500 | 5.3600 | 5.4500 | 5.4500 | 23,430,615 |
| Oct 15, 2024 | 5.5500 | 5.6900 | 5.4100 | 5.4300 | 5.4300 | 33,718,159 |
| Oct 14, 2024 | 5.5900 | 5.6600 | 5.3100 | 5.6400 | 5.6400 | 42,933,328 |
| Oct 11, 2024 | 5.4600 | 5.6300 | 5.3700 | 5.4400 | 5.4400 | 39,504,885 |
| Oct 10, 2024 | 5.9500 | 6.0000 | 5.5300 | 5.5300 | 5.5300 | 68,925,258 |
| Oct 9, 2024 | 6.3000 | 6.4100 | 6.1400 | 6.1400 | 6.1400 | 82,000,407 |
| Oct 8, 2024 | 6.8200 | 6.8200 | 6.3600 | 6.8200 | 6.8200 | 137,676,367 |
| Sep 30, 2024 | 5.9000 | 6.2000 | 5.5800 | 6.2000 | 6.2000 | 159,993,422 |
| Sep 27, 2024 | 5.8900 | 5.9700 | 5.4500 | 5.6400 | 5.6400 | 126,302,178 |
| Sep 26, 2024 | 5.4300 | 5.4300 | 5.0600 | 5.4300 | 5.4300 | 124,044,697 |
| Sep 25, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 16,904,445 |
| Sep 24, 2024 | 4.1000 | 4.4900 | 4.1000 | 4.4900 | 4.4900 | 29,003,219 |
| Sep 23, 2024 | 4.0900 | 4.1100 | 4.0500 | 4.0800 | 4.0800 | 6,716,932 |
| Sep 20, 2024 | 4.0800 | 4.1300 | 4.0400 | 4.1000 | 4.1000 | 8,845,881 |
| Sep 19, 2024 | 4.0400 | 4.1400 | 3.9900 | 4.1000 | 4.1000 | 13,768,657 |
| Sep 18, 2024 | 4.0000 | 4.0700 | 3.8900 | 4.0400 | 4.0400 | 12,265,893 |
| Sep 13, 2024 | 3.9800 | 4.0400 | 3.9300 | 3.9800 | 3.9800 | 9,125,201 |
| Sep 12, 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9400 | 3.9400 | 7,367,533 |
| Sep 11, 2024 | 3.9300 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 5,827,965 |
| Sep 10, 2024 | 3.9700 | 3.9800 | 3.8400 | 3.9200 | 3.9200 | 8,272,734 |
| Sep 9, 2024 | 3.9100 | 4.0100 | 3.8900 | 3.9700 | 3.9700 | 8,336,168 |
| Sep 6, 2024 | 3.9500 | 4.0100 | 3.9200 | 3.9400 | 3.9400 | 8,807,003 |
| Sep 5, 2024 | 3.8800 | 3.9300 | 3.8400 | 3.9100 | 3.9100 | 5,548,277 |
| Sep 4, 2024 | 3.8500 | 3.9300 | 3.8300 | 3.8400 | 3.8400 | 5,504,906 |
| Sep 3, 2024 | 3.9300 | 3.9400 | 3.8500 | 3.8800 | 3.8800 | 5,907,271 |
| Sep 2, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 8,433,290 |
| Aug 30, 2024 | 3.9200 | 4.0400 | 3.8800 | 3.9900 | 3.9900 | 7,378,003 |
| Aug 29, 2024 | 3.8800 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 5,537,800 |
| Aug 28, 2024 | 3.8400 | 3.9200 | 3.8000 | 3.8800 | 3.8800 | 4,674,902 |
| Aug 27, 2024 | 3.8600 | 3.9000 | 3.8100 | 3.8400 | 3.8400 | 4,852,790 |
| Aug 26, 2024 | 3.8200 | 3.9100 | 3.8000 | 3.8700 | 3.8700 | 6,032,220 |
| Aug 23, 2024 | 3.9200 | 3.9200 | 3.7800 | 3.8100 | 3.8100 | 8,766,890 |
| Aug 22, 2024 | 3.8900 | 3.9500 | 3.8600 | 3.8700 | 3.8700 | 7,661,313 |
| Aug 21, 2024 | 3.9300 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 4,510,800 |
| Aug 20, 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9400 | 3.9400 | 8,412,562 |
| Aug 19, 2024 | 3.9500 | 4.0100 | 3.9200 | 3.9800 | 3.9800 | 5,705,967 |
| Aug 16, 2024 | 4.0600 | 4.0600 | 3.9300 | 3.9400 | 3.9400 | 6,618,761 |
| Aug 15, 2024 | 3.9800 | 4.0700 | 3.9400 | 4.0300 | 4.0300 | 7,634,375 |
| Aug 14, 2024 | 3.9800 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 5,252,685 |
| Aug 13, 2024 | 4.0000 | 4.0200 | 3.9300 | 4.0100 | 4.0100 | 5,427,844 |
| Aug 12, 2024 | 3.9900 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 4,686,554 |
| Aug 9, 2024 | 4.0500 | 4.0700 | 3.9900 | 3.9900 | 3.9900 | 5,457,139 |
| Aug 8, 2024 | 3.9600 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 6,720,452 |
| Aug 7, 2024 | 4.0400 | 4.0500 | 3.9700 | 3.9800 | 3.9800 | 6,077,550 |
| Aug 6, 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 7,013,836 |
| Aug 5, 2024 | 4.0600 | 4.1400 | 4.0200 | 4.0300 | 4.0300 | 9,195,111 |
| Aug 2, 2024 | 4.1300 | 4.1500 | 4.0600 | 4.0700 | 4.0700 | 6,859,729 |
| Aug 1, 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 13,117,191 |
| Jul 31, 2024 | 3.9800 | 4.2300 | 3.9600 | 4.1700 | 4.1700 | 21,919,487 |
| Jul 30, 2024 | 3.9200 | 3.9700 | 3.8700 | 3.9600 | 3.9600 | 6,969,045 |
| Jul 29, 2024 | 3.9400 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | 5,574,322 |
| Jul 26, 2024 | 3.8200 | 3.9300 | 3.7900 | 3.9100 | 3.9100 | 7,835,494 |
| Jul 25, 2024 | 3.7800 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | 6,833,012 |
| Jul 24, 2024 | 3.8000 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 6,796,830 |
| Jul 23, 2024 | 3.8500 | 3.9100 | 3.8100 | 3.8100 | 3.8100 | 9,182,073 |
| Jul 22, 2024 | 3.8400 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 6,866,949 |
| Jul 19, 2024 | 3.8100 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 6,084,485 |
| Jul 18, 2024 | 3.8100 | 3.8300 | 3.7500 | 3.8300 | 3.8300 | 6,388,647 |
| Jul 17, 2024 | 3.8200 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 5,841,268 |
| Jul 16, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 6,004,600 |
| Jul 15, 2024 | 3.8800 | 3.8900 | 3.7900 | 3.8200 | 3.8200 | 5,886,055 |
| Jul 12, 2024 | 3.8200 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 6,135,374 |
| Jul 11, 2024 | 0.0200 Dividend | |||||
| Jul 11, 2024 | 3.7700 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 7,121,695 |
| Jul 10, 2024 | 3.7300 | 3.7900 | 3.7200 | 3.7400 | 3.7200 | 4,571,409 |
| Jul 9, 2024 | 3.7200 | 3.7800 | 3.6400 | 3.7600 | 3.7399 | 7,712,338 |
| Jul 8, 2024 | 3.8700 | 3.8700 | 3.7000 | 3.7100 | 3.6902 | 8,915,244 |
| Jul 5, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7896 | - |
| Jul 4, 2024 | 3.9200 | 3.9400 | 3.8000 | 3.8100 | 3.7896 | 7,789,200 |
| Jul 3, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.9200 | 3.8990 | 9,882,738 |
| Jul 2, 2024 | 3.8500 | 3.9100 | 3.8100 | 3.8600 | 3.8394 | 7,433,825 |
| Jul 1, 2024 | 3.7400 | 3.8500 | 3.7400 | 3.8400 | 3.8195 | 7,707,848 |
| Jun 28, 2024 | 3.8000 | 3.8700 | 3.7600 | 3.7700 | 3.7498 | 8,376,247 |
| Jun 27, 2024 | 3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.7797 | 6,961,400 |
| Jun 26, 2024 | 3.6900 | 3.8500 | 3.6800 | 3.8500 | 3.8294 | 8,693,154 |
| Jun 25, 2024 | 3.6900 | 3.7400 | 3.6800 | 3.7000 | 3.6802 | 7,406,813 |
| Jun 24, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 3.6802 | 12,441,850 |
| Jun 21, 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8300 | 3.8095 | 7,422,116 |
| Jun 20, 2024 | 3.9500 | 3.9700 | 3.8300 | 3.8500 | 3.8294 | 13,952,600 |
| Jun 19, 2024 | 3.9200 | 4.0100 | 3.8600 | 3.9600 | 3.9388 | 17,263,779 |
| Jun 18, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.9200 | 3.8990 | 12,058,531 |
| Jun 17, 2024 | 3.9500 | 3.9500 | 3.8400 | 3.8500 | 3.8294 | 15,856,644 |
| Jun 14, 2024 | 3.8700 | 4.0200 | 3.8200 | 3.9800 | 3.9587 | 25,222,132 |
| Jun 13, 2024 | 3.9800 | 3.9800 | 3.8300 | 3.9000 | 3.8791 | 21,424,982 |
| Jun 12, 2024 | 4.0000 | 4.0400 | 3.9500 | 3.9600 | 3.9388 | 12,027,641 |
| Jun 11, 2024 | 4.0100 | 4.0600 | 3.9700 | 4.0200 | 3.9985 | 6,949,566 |
| Jun 7, 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0300 | 4.0084 | 10,197,033 |
| Jun 6, 2024 | 4.1100 | 4.1200 | 3.9200 | 3.9900 | 3.9687 | 20,547,212 |
| Jun 5, 2024 | 4.1700 | 4.1800 | 4.0900 | 4.1000 | 4.0781 | 10,144,764 |
| Jun 4, 2024 | 4.1600 | 4.2400 | 4.1100 | 4.2200 | 4.1974 | 9,626,193 |
| Jun 3, 2024 | 4.2600 | 4.2800 | 4.1300 | 4.1700 | 4.1477 | 8,814,844 |
| May 31, 2024 | 4.2500 | 4.3000 | 4.2400 | 4.2500 | 4.2273 | 5,014,203 |
| May 30, 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2600 | 4.2372 | 5,963,973 |
| May 29, 2024 | 4.2900 | 4.3500 | 4.2700 | 4.3000 | 4.2770 | 5,331,690 |
| May 28, 2024 | 4.3600 | 4.3700 | 4.2800 | 4.3100 | 4.2870 | 7,272,323 |
| May 27, 2024 | 4.4100 | 4.4200 | 4.3200 | 4.3800 | 4.3566 | 6,970,895 |
| May 24, 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3600 | 4.3367 | 6,788,538 |
| May 23, 2024 | 4.5500 | 4.5500 | 4.3700 | 4.3800 | 4.3566 | 9,707,404 |
| May 22, 2024 | 4.4600 | 4.5600 | 4.4600 | 4.5400 | 4.5157 | 8,852,523 |
| May 21, 2024 | 4.5600 | 4.5700 | 4.4500 | 4.4800 | 4.4560 | 8,201,345 |
| May 20, 2024 | 4.5900 | 4.6300 | 4.5400 | 4.5500 | 4.5257 | 9,674,895 |
| May 17, 2024 | 4.5100 | 4.5800 | 4.4500 | 4.5700 | 4.5456 | 11,621,801 |
| May 16, 2024 | 4.4600 | 4.5600 | 4.4600 | 4.5300 | 4.5058 | 9,384,930 |
| May 15, 2024 | 4.4900 | 4.5200 | 4.4400 | 4.4400 | 4.4163 | 6,870,000 |
| May 14, 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5000 | 4.4759 | 8,328,565 |
| May 13, 2024 | 4.4700 | 4.5000 | 4.4100 | 4.4700 | 4.4461 | 9,824,500 |
| May 10, 2024 | 4.4900 | 4.5200 | 4.4400 | 4.4800 | 4.4560 | 9,056,442 |
| May 9, 2024 | 4.4500 | 4.5400 | 4.4500 | 4.4800 | 4.4560 | 7,545,228 |
| May 8, 2024 | 4.5100 | 4.5400 | 4.4400 | 4.4400 | 4.4163 | 7,856,638 |
| May 7, 2024 | 4.5500 | 4.5600 | 4.4700 | 4.5300 | 4.5058 | 9,942,235 |
| May 6, 2024 | 4.5500 | 4.6000 | 4.5200 | 4.5300 | 4.5058 | 13,155,096 |
| Apr 30, 2024 | 4.4600 | 4.5500 | 4.4400 | 4.5000 | 4.4759 | 12,186,543 |
| Apr 29, 2024 | 4.4000 | 4.5300 | 4.3700 | 4.5100 | 4.4859 | 14,296,593 |
| Apr 26, 2024 | 4.2400 | 4.4200 | 4.2000 | 4.4000 | 4.3765 | 14,235,562 |
| Apr 25, 2024 | 4.1500 | 4.2200 | 4.1200 | 4.1700 | 4.1477 | 5,757,941 |
| Apr 24, 2024 | 4.1500 | 4.1700 | 4.1100 | 4.1500 | 4.1278 | 5,637,964 |
| Apr 23, 2024 | 4.1700 | 4.2000 | 4.1300 | 4.1400 | 4.1179 | 6,933,275 |
| Apr 22, 2024 | 4.1800 | 4.2400 | 4.1200 | 4.1600 | 4.1378 | 6,598,950 |
| Apr 19, 2024 | 4.2700 | 4.2800 | 4.1900 | 4.2100 | 4.1875 | 6,454,422 |
| Apr 18, 2024 | 4.2700 | 4.3400 | 4.2000 | 4.2600 | 4.2372 | 10,658,516 |
| Apr 17, 2024 | 4.1300 | 4.2700 | 4.1200 | 4.2700 | 4.2472 | 10,465,013 |
| Apr 16, 2024 | 4.2400 | 4.2900 | 4.0700 | 4.0700 | 4.0482 | 12,478,599 |
| Apr 15, 2024 | 4.2600 | 4.3500 | 4.1200 | 4.2400 | 4.2173 | 12,389,602 |
| Apr 12, 2024 | 4.3900 | 4.4000 | 4.2200 | 4.2400 | 4.2173 | 8,918,470 |
| Apr 11, 2024 | 4.3600 | 4.4300 | 4.3300 | 4.3800 | 4.3566 | 7,059,478 |