Shanghai - Delayed Quote CNY
Hunan Tyen Machinery Co.,Ltd (600698.SS)
7.95
-0.88
(-9.97%)
At close: 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 |
|---|---|---|---|---|---|---|
| May 22, 2025 | 8.74 | 8.74 | 7.95 | 7.95 | 7.95 | 144,632,023 |
| May 21, 2025 | 8.83 | 8.83 | 8.44 | 8.83 | 8.83 | 55,527,051 |
| May 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 7,420,597 |
| May 19, 2025 | 7.08 | 7.30 | 6.80 | 7.30 | 7.30 | 45,203,636 |
| May 16, 2025 | 6.57 | 6.72 | 6.46 | 6.64 | 6.64 | 46,580,659 |
| May 15, 2025 | 6.55 | 6.59 | 6.42 | 6.43 | 6.43 | 27,186,000 |
| May 14, 2025 | 6.60 | 6.73 | 6.51 | 6.55 | 6.55 | 42,172,820 |
| May 13, 2025 | 6.72 | 6.87 | 6.57 | 6.61 | 6.61 | 61,487,231 |
| May 12, 2025 | 6.44 | 6.67 | 6.35 | 6.59 | 6.59 | 54,729,962 |
| May 9, 2025 | 6.55 | 6.64 | 6.37 | 6.43 | 6.43 | 59,077,270 |
| May 8, 2025 | 6.38 | 6.70 | 6.31 | 6.64 | 6.64 | 107,118,041 |
| May 7, 2025 | 5.94 | 6.44 | 5.90 | 6.44 | 6.44 | 69,087,711 |
| May 6, 2025 | 5.77 | 5.86 | 5.74 | 5.85 | 5.85 | 17,798,272 |
| Apr 30, 2025 | 5.60 | 5.75 | 5.57 | 5.71 | 5.71 | 18,105,717 |
| Apr 29, 2025 | 5.50 | 5.62 | 5.44 | 5.57 | 5.57 | 12,238,640 |
| Apr 28, 2025 | 5.59 | 5.76 | 5.49 | 5.52 | 5.52 | 17,939,060 |
| Apr 25, 2025 | 5.60 | 5.64 | 5.54 | 5.57 | 5.57 | 10,818,040 |
| Apr 24, 2025 | 5.76 | 5.77 | 5.58 | 5.58 | 5.58 | 16,260,876 |
| Apr 23, 2025 | 5.69 | 5.83 | 5.69 | 5.75 | 5.75 | 18,882,590 |
| Apr 22, 2025 | 5.73 | 5.74 | 5.64 | 5.66 | 5.66 | 11,813,801 |
| Apr 21, 2025 | 5.60 | 5.73 | 5.56 | 5.73 | 5.73 | 13,043,264 |
| Apr 18, 2025 | 5.60 | 5.69 | 5.53 | 5.61 | 5.61 | 15,503,030 |
| Apr 17, 2025 | 5.61 | 5.73 | 5.59 | 5.63 | 5.63 | 12,816,470 |
| Apr 16, 2025 | 5.79 | 5.82 | 5.58 | 5.66 | 5.66 | 17,960,069 |
| Apr 15, 2025 | 5.91 | 5.96 | 5.77 | 5.84 | 5.84 | 17,787,020 |
| Apr 14, 2025 | 5.91 | 6.05 | 5.80 | 5.91 | 5.91 | 25,681,190 |
| Apr 11, 2025 | 5.58 | 5.91 | 5.58 | 5.72 | 5.72 | 27,394,380 |
| Apr 10, 2025 | 5.62 | 5.84 | 5.62 | 5.67 | 5.67 | 33,992,350 |
| Apr 9, 2025 | 5.30 | 5.73 | 4.95 | 5.63 | 5.63 | 45,624,851 |
| Apr 8, 2025 | 5.40 | 5.49 | 5.11 | 5.42 | 5.42 | 38,216,090 |
| Apr 7, 2025 | 5.43 | 5.65 | 5.42 | 5.42 | 5.42 | 17,302,800 |
| Apr 3, 2025 | 6.02 | 6.15 | 5.95 | 6.02 | 6.02 | 20,082,465 |
| Apr 2, 2025 | 6.45 | 6.45 | 6.04 | 6.09 | 6.09 | 37,776,300 |
| Apr 1, 2025 | 6.30 | 6.60 | 6.30 | 6.46 | 6.46 | 32,309,800 |
| Mar 31, 2025 | 6.33 | 6.60 | 6.33 | 6.40 | 6.40 | 34,492,850 |
| Mar 28, 2025 | 6.49 | 6.60 | 6.26 | 6.27 | 6.27 | 35,588,270 |
| Mar 27, 2025 | 6.48 | 6.49 | 6.18 | 6.44 | 6.44 | 40,773,400 |
| Mar 26, 2025 | 6.44 | 6.73 | 6.41 | 6.48 | 6.48 | 42,901,411 |
| Mar 25, 2025 | 6.93 | 7.08 | 6.48 | 6.50 | 6.50 | 62,921,857 |
| Mar 24, 2025 | 7.72 | 7.77 | 6.93 | 6.93 | 6.93 | 82,145,564 |
| Mar 21, 2025 | 7.70 | 8.18 | 7.60 | 7.70 | 7.70 | 95,666,480 |
| Mar 20, 2025 | 7.48 | 8.38 | 7.40 | 7.98 | 7.98 | 161,166,449 |
| Mar 19, 2025 | 6.90 | 7.62 | 6.83 | 7.62 | 7.62 | 94,949,945 |
| Mar 18, 2025 | 7.14 | 7.33 | 6.84 | 6.93 | 6.93 | 68,768,681 |
| Mar 17, 2025 | 7.08 | 7.46 | 7.08 | 7.27 | 7.27 | 61,138,760 |
| Mar 14, 2025 | 7.47 | 7.88 | 6.92 | 7.27 | 7.27 | 116,978,309 |
| Mar 13, 2025 | 6.63 | 7.39 | 6.62 | 7.39 | 7.39 | 91,323,176 |
| Mar 12, 2025 | 6.52 | 6.89 | 6.48 | 6.72 | 6.72 | 61,412,094 |
| Mar 11, 2025 | 6.28 | 6.55 | 6.24 | 6.47 | 6.47 | 42,943,931 |
| Mar 10, 2025 | 6.38 | 6.60 | 6.37 | 6.40 | 6.40 | 53,682,151 |
| Mar 7, 2025 | 6.06 | 6.78 | 6.00 | 6.58 | 6.58 | 95,828,415 |
| Mar 6, 2025 | 6.12 | 6.22 | 6.10 | 6.16 | 6.16 | 33,964,025 |
| Mar 5, 2025 | 6.18 | 6.36 | 6.05 | 6.18 | 6.18 | 51,508,034 |
| Mar 4, 2025 | 5.92 | 6.46 | 5.87 | 6.33 | 6.33 | 72,395,400 |
| Mar 3, 2025 | 5.94 | 6.27 | 5.93 | 5.97 | 5.97 | 58,659,600 |
| Feb 28, 2025 | 5.59 | 6.15 | 5.50 | 5.94 | 5.94 | 64,620,731 |
| Feb 27, 2025 | 5.80 | 5.83 | 5.56 | 5.62 | 5.62 | 19,710,477 |
| Feb 26, 2025 | 5.70 | 5.79 | 5.69 | 5.75 | 5.75 | 22,776,870 |
| Feb 25, 2025 | 5.70 | 5.81 | 5.65 | 5.73 | 5.73 | 27,279,019 |
| Feb 24, 2025 | 5.58 | 5.76 | 5.47 | 5.76 | 5.76 | 37,227,391 |
| Feb 21, 2025 | 5.56 | 5.60 | 5.49 | 5.56 | 5.56 | 24,516,610 |
| Feb 20, 2025 | 5.64 | 5.68 | 5.56 | 5.60 | 5.60 | 21,928,185 |
| Feb 19, 2025 | 5.49 | 5.66 | 5.48 | 5.59 | 5.59 | 21,445,585 |
| Feb 18, 2025 | 5.72 | 5.79 | 5.55 | 5.56 | 5.56 | 30,629,200 |
| Feb 17, 2025 | 5.68 | 5.87 | 5.62 | 5.75 | 5.75 | 33,107,780 |
| Feb 14, 2025 | 5.83 | 5.98 | 5.63 | 5.69 | 5.69 | 43,051,982 |
| Feb 13, 2025 | 5.90 | 6.05 | 5.76 | 5.90 | 5.90 | 55,965,893 |
| Feb 12, 2025 | 5.77 | 6.19 | 5.60 | 5.89 | 5.89 | 70,024,002 |
| Feb 11, 2025 | 6.05 | 6.45 | 5.85 | 5.87 | 5.87 | 115,100,905 |
| Feb 10, 2025 | 5.86 | 5.86 | 5.70 | 5.86 | 5.86 | 35,278,208 |
| Feb 7, 2025 | 5.23 | 5.45 | 5.23 | 5.33 | 5.33 | 23,989,671 |
| Feb 6, 2025 | 5.08 | 5.27 | 5.06 | 5.26 | 5.26 | 14,923,210 |
| Feb 5, 2025 | 5.11 | 5.17 | 5.09 | 5.12 | 5.12 | 10,478,101 |
| Jan 27, 2025 | 5.25 | 5.25 | 5.06 | 5.08 | 5.08 | 10,024,000 |
| Jan 24, 2025 | 5.15 | 5.20 | 5.01 | 5.16 | 5.16 | 15,392,550 |
| Jan 23, 2025 | 5.29 | 5.38 | 5.10 | 5.11 | 5.11 | 21,938,513 |
| Jan 22, 2025 | 5.50 | 5.50 | 5.22 | 5.25 | 5.25 | 28,886,350 |
| Jan 21, 2025 | 5.52 | 5.68 | 5.47 | 5.58 | 5.58 | 34,912,459 |
| Jan 20, 2025 | 5.66 | 5.72 | 5.46 | 5.52 | 5.52 | 29,644,062 |
| Jan 17, 2025 | 5.68 | 5.76 | 5.46 | 5.57 | 5.57 | 50,579,910 |
| Jan 16, 2025 | 5.91 | 6.16 | 5.75 | 5.80 | 5.80 | 85,813,567 |
| Jan 15, 2025 | 5.40 | 6.05 | 5.39 | 6.05 | 6.05 | 55,375,265 |
| Jan 14, 2025 | 5.30 | 5.53 | 5.20 | 5.50 | 5.50 | 34,998,348 |
| Jan 13, 2025 | 5.08 | 5.60 | 5.02 | 5.33 | 5.33 | 33,167,031 |
| Jan 10, 2025 | 5.01 | 5.22 | 4.95 | 5.21 | 5.21 | 27,347,951 |
| Jan 9, 2025 | 5.02 | 5.24 | 4.96 | 5.07 | 5.07 | 20,263,610 |
| Jan 8, 2025 | 5.06 | 5.28 | 4.81 | 5.11 | 5.11 | 24,760,361 |
| Jan 7, 2025 | 5.00 | 5.10 | 4.91 | 5.06 | 5.06 | 18,935,631 |
| Jan 6, 2025 | 4.85 | 5.30 | 4.82 | 5.00 | 5.00 | 36,245,947 |
| Jan 3, 2025 | 4.70 | 5.33 | 4.53 | 5.02 | 5.02 | 52,706,559 |
| Jan 2, 2025 | 4.53 | 4.97 | 4.53 | 4.85 | 4.85 | 47,881,220 |
| Dec 31, 2024 | 4.58 | 4.61 | 4.50 | 4.52 | 4.52 | 10,592,970 |
| Dec 30, 2024 | 4.70 | 4.72 | 4.56 | 4.58 | 4.58 | 15,132,928 |
| Dec 27, 2024 | 4.74 | 4.87 | 4.73 | 4.76 | 4.76 | 14,822,528 |
| Dec 26, 2024 | 4.70 | 4.81 | 4.67 | 4.70 | 4.70 | 13,626,500 |
| Dec 25, 2024 | 4.81 | 4.86 | 4.52 | 4.69 | 4.69 | 19,975,800 |
| Dec 24, 2024 | 5.03 | 5.10 | 4.77 | 4.87 | 4.87 | 26,981,132 |
| Dec 23, 2024 | 5.46 | 5.47 | 5.00 | 5.01 | 5.01 | 35,761,538 |
| Dec 20, 2024 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | 25,783,832 |
| Dec 19, 2024 | 5.60 | 5.79 | 5.60 | 5.62 | 5.62 | 36,620,400 |
| Dec 18, 2024 | 5.70 | 6.12 | 5.55 | 5.89 | 5.89 | 67,786,837 |
| Dec 17, 2024 | 5.88 | 5.93 | 5.52 | 5.56 | 5.56 | 58,601,173 |
| Dec 16, 2024 | 5.74 | 6.31 | 5.69 | 5.94 | 5.94 | 76,397,329 |
| Dec 13, 2024 | 5.85 | 5.98 | 5.69 | 5.74 | 5.74 | 32,967,481 |
| Dec 12, 2024 | 5.80 | 6.15 | 5.73 | 5.88 | 5.88 | 49,749,183 |
| Dec 11, 2024 | 5.43 | 5.90 | 5.43 | 5.81 | 5.81 | 50,242,296 |
| Dec 10, 2024 | 5.60 | 5.70 | 5.49 | 5.50 | 5.50 | 22,520,285 |
| Dec 9, 2024 | 5.60 | 5.65 | 5.43 | 5.50 | 5.50 | 22,348,313 |
| Dec 6, 2024 | 5.56 | 5.65 | 5.46 | 5.63 | 5.63 | 24,039,518 |
| Dec 5, 2024 | 5.46 | 5.58 | 5.44 | 5.58 | 5.58 | 22,562,845 |
| Dec 4, 2024 | 5.35 | 5.55 | 5.32 | 5.46 | 5.46 | 24,844,557 |
| Dec 3, 2024 | 5.28 | 5.40 | 5.26 | 5.38 | 5.38 | 19,322,260 |
| Dec 2, 2024 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | 18,317,717 |
| Nov 29, 2024 | 5.09 | 5.14 | 4.98 | 5.14 | 5.14 | 13,283,660 |
| Nov 28, 2024 | 5.06 | 5.17 | 5.04 | 5.06 | 5.06 | 14,013,363 |
| Nov 27, 2024 | 5.06 | 5.10 | 4.84 | 5.10 | 5.10 | 15,585,170 |
| Nov 26, 2024 | 5.10 | 5.18 | 5.03 | 5.10 | 5.10 | 14,220,546 |
| Nov 25, 2024 | 5.08 | 5.16 | 4.99 | 5.12 | 5.12 | 15,734,900 |
| Nov 22, 2024 | 5.34 | 5.46 | 5.09 | 5.10 | 5.10 | 20,234,063 |
| Nov 21, 2024 | 5.30 | 5.49 | 5.23 | 5.34 | 5.34 | 20,773,072 |
| Nov 20, 2024 | 5.17 | 5.46 | 5.10 | 5.34 | 5.34 | 24,214,752 |
| Nov 19, 2024 | 5.09 | 5.19 | 5.03 | 5.18 | 5.18 | 14,786,467 |
| Nov 18, 2024 | 5.26 | 5.32 | 5.08 | 5.13 | 5.13 | 22,592,720 |
| Nov 15, 2024 | 5.63 | 5.63 | 5.24 | 5.26 | 5.26 | 29,191,009 |
| Nov 14, 2024 | 5.81 | 5.89 | 5.61 | 5.66 | 5.66 | 29,523,100 |
| Nov 13, 2024 | 5.66 | 5.87 | 5.56 | 5.81 | 5.81 | 33,953,441 |
| Nov 12, 2024 | 5.75 | 5.82 | 5.63 | 5.68 | 5.68 | 34,147,435 |
| Nov 11, 2024 | 5.55 | 5.80 | 5.44 | 5.74 | 5.74 | 36,872,851 |
| Nov 8, 2024 | 5.60 | 5.65 | 5.48 | 5.56 | 5.56 | 28,593,700 |
| Nov 7, 2024 | 5.45 | 5.65 | 5.38 | 5.59 | 5.59 | 25,692,981 |
| Nov 6, 2024 | 5.70 | 5.81 | 5.42 | 5.50 | 5.50 | 35,581,619 |
| Nov 5, 2024 | 5.47 | 5.93 | 5.41 | 5.66 | 5.66 | 38,339,564 |
| Nov 4, 2024 | 5.27 | 5.66 | 5.27 | 5.47 | 5.47 | 34,373,003 |
| Nov 1, 2024 | 6.15 | 6.20 | 5.63 | 5.63 | 5.63 | 58,835,520 |
| Oct 31, 2024 | 5.88 | 6.47 | 5.80 | 6.26 | 6.26 | 80,338,820 |
| Oct 30, 2024 | 6.20 | 6.60 | 5.85 | 6.01 | 6.01 | 112,712,334 |
| Oct 29, 2024 | 5.43 | 6.03 | 5.30 | 6.03 | 6.03 | 78,250,825 |
| Oct 28, 2024 | 5.17 | 5.65 | 5.13 | 5.48 | 5.48 | 56,353,596 |
| Oct 25, 2024 | 4.90 | 5.25 | 4.90 | 5.15 | 5.15 | 48,317,439 |
| Oct 24, 2024 | 4.80 | 5.08 | 4.73 | 4.95 | 4.95 | 37,567,420 |
| Oct 23, 2024 | 4.79 | 4.96 | 4.75 | 4.84 | 4.84 | 32,752,800 |
| Oct 22, 2024 | 4.85 | 4.85 | 4.70 | 4.80 | 4.80 | 22,945,920 |
| Oct 21, 2024 | 4.67 | 4.86 | 4.66 | 4.83 | 4.83 | 36,686,880 |
| Oct 18, 2024 | 4.49 | 4.67 | 4.40 | 4.62 | 4.62 | 27,191,900 |
| Oct 17, 2024 | 4.71 | 4.75 | 4.52 | 4.52 | 4.52 | 26,041,370 |
| Oct 16, 2024 | 4.74 | 4.94 | 4.66 | 4.72 | 4.72 | 27,488,810 |
| Oct 15, 2024 | 4.80 | 5.07 | 4.71 | 4.84 | 4.84 | 38,438,592 |
| Oct 14, 2024 | 4.70 | 4.89 | 4.63 | 4.86 | 4.86 | 33,076,012 |
| Oct 11, 2024 | 4.67 | 4.88 | 4.52 | 4.78 | 4.78 | 29,931,592 |
| Oct 10, 2024 | 4.64 | 4.88 | 4.40 | 4.72 | 4.72 | 35,244,590 |
| Oct 9, 2024 | 5.05 | 5.10 | 4.63 | 4.63 | 4.63 | 38,964,490 |
| Oct 8, 2024 | 5.47 | 5.47 | 4.80 | 5.14 | 5.14 | 74,073,963 |
| Sep 30, 2024 | 4.72 | 5.08 | 4.58 | 4.99 | 4.99 | 77,902,190 |
| Sep 27, 2024 | 4.58 | 4.66 | 4.50 | 4.66 | 4.66 | 39,813,210 |
| Sep 26, 2024 | 4.55 | 4.56 | 4.42 | 4.56 | 4.56 | 46,608,120 |
| Sep 25, 2024 | 4.57 | 4.75 | 4.48 | 4.66 | 4.66 | 70,068,856 |
| Sep 24, 2024 | 4.71 | 5.02 | 4.60 | 4.68 | 4.68 | 98,189,831 |
| Sep 23, 2024 | 4.17 | 4.57 | 4.12 | 4.57 | 4.57 | 62,824,759 |
| Sep 20, 2024 | 4.25 | 4.31 | 4.11 | 4.15 | 4.15 | 33,956,300 |
| Sep 19, 2024 | 4.14 | 4.38 | 4.01 | 4.29 | 4.29 | 44,113,250 |
| Sep 18, 2024 | 4.00 | 4.22 | 3.76 | 4.15 | 4.15 | 34,210,850 |
| Sep 13, 2024 | 4.07 | 4.25 | 3.93 | 4.10 | 4.10 | 37,011,200 |
| Sep 12, 2024 | 3.95 | 4.18 | 3.91 | 4.13 | 4.13 | 40,567,769 |
| Sep 11, 2024 | 3.89 | 4.07 | 3.87 | 3.98 | 3.98 | 36,796,272 |
| Sep 10, 2024 | 4.39 | 4.54 | 4.03 | 4.08 | 4.08 | 70,475,221 |
| Sep 9, 2024 | 3.83 | 4.33 | 3.83 | 4.33 | 4.33 | 61,141,723 |
| Sep 6, 2024 | 4.08 | 4.20 | 3.91 | 3.94 | 3.94 | 53,417,154 |
| Sep 5, 2024 | 4.00 | 4.24 | 3.80 | 3.89 | 3.89 | 67,329,196 |
| Sep 4, 2024 | 3.71 | 4.08 | 3.60 | 4.08 | 4.08 | 68,253,872 |
| Sep 3, 2024 | 3.35 | 3.71 | 3.35 | 3.71 | 3.71 | 34,174,856 |
| Sep 2, 2024 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | 5,162,500 |
| Aug 30, 2024 | 3.30 | 3.43 | 3.30 | 3.39 | 3.39 | 6,442,116 |
| Aug 29, 2024 | 3.27 | 3.34 | 3.25 | 3.33 | 3.33 | 4,548,885 |
| Aug 28, 2024 | 3.21 | 3.32 | 3.21 | 3.28 | 3.28 | 3,937,300 |
| Aug 27, 2024 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | 7,366,000 |
| Aug 26, 2024 | 3.41 | 3.44 | 3.35 | 3.37 | 3.37 | 7,429,231 |
| Aug 23, 2024 | 3.52 | 3.54 | 3.35 | 3.38 | 3.38 | 16,002,720 |
| Aug 22, 2024 | 3.52 | 3.64 | 3.48 | 3.60 | 3.60 | 15,358,370 |
| Aug 21, 2024 | 3.54 | 3.58 | 3.48 | 3.52 | 3.52 | 12,234,140 |
| Aug 20, 2024 | 3.70 | 3.71 | 3.57 | 3.59 | 3.59 | 22,938,462 |
| Aug 19, 2024 | 3.58 | 3.95 | 3.45 | 3.80 | 3.80 | 37,691,113 |
| Aug 16, 2024 | 3.36 | 3.71 | 3.33 | 3.60 | 3.60 | 21,264,926 |
| Aug 15, 2024 | 3.34 | 3.40 | 3.32 | 3.37 | 3.37 | 5,823,530 |
| Aug 14, 2024 | 3.32 | 3.47 | 3.30 | 3.36 | 3.36 | 6,587,300 |
| Aug 13, 2024 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 2,394,132 |
| Aug 12, 2024 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | 3,445,125 |
| Aug 9, 2024 | 3.37 | 3.42 | 3.36 | 3.36 | 3.36 | 4,026,600 |
| Aug 8, 2024 | 3.45 | 3.46 | 3.36 | 3.39 | 3.39 | 4,685,180 |
| Aug 7, 2024 | 3.42 | 3.48 | 3.40 | 3.46 | 3.46 | 4,544,165 |
| Aug 6, 2024 | 3.40 | 3.44 | 3.35 | 3.42 | 3.42 | 4,847,400 |
| Aug 5, 2024 | 3.43 | 3.48 | 3.36 | 3.37 | 3.37 | 6,593,100 |
| Aug 2, 2024 | 3.56 | 3.56 | 3.45 | 3.46 | 3.46 | 6,426,821 |
| Aug 1, 2024 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | 8,301,230 |
| Jul 31, 2024 | 3.39 | 3.49 | 3.38 | 3.46 | 3.46 | 7,943,077 |
| Jul 30, 2024 | 3.38 | 3.42 | 3.32 | 3.40 | 3.40 | 4,828,350 |
| Jul 29, 2024 | 3.36 | 3.40 | 3.33 | 3.37 | 3.37 | 4,661,400 |
| Jul 26, 2024 | 3.23 | 3.36 | 3.19 | 3.35 | 3.35 | 7,761,230 |
| Jul 25, 2024 | 3.19 | 3.25 | 3.16 | 3.23 | 3.23 | 4,172,380 |
| Jul 24, 2024 | 3.31 | 3.32 | 3.17 | 3.19 | 3.19 | 8,198,950 |
| Jul 23, 2024 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | 5,479,971 |
| Jul 22, 2024 | 3.33 | 3.37 | 3.32 | 3.35 | 3.35 | 4,061,850 |
| Jul 19, 2024 | 3.34 | 3.39 | 3.33 | 3.34 | 3.34 | 5,212,130 |
| Jul 18, 2024 | 3.41 | 3.41 | 3.33 | 3.35 | 3.35 | 5,973,430 |
| Jul 17, 2024 | 3.57 | 3.60 | 3.43 | 3.44 | 3.44 | 7,401,401 |
| Jul 16, 2024 | 3.44 | 3.64 | 3.40 | 3.52 | 3.52 | 11,824,678 |
| Jul 15, 2024 | 3.55 | 3.55 | 3.43 | 3.43 | 3.43 | 8,477,900 |
| Jul 12, 2024 | 3.52 | 3.66 | 3.48 | 3.55 | 3.55 | 11,744,899 |
| Jul 11, 2024 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 12,621,719 |
| Jul 10, 2024 | 3.50 | 3.55 | 3.40 | 3.44 | 3.44 | 14,707,379 |
| Jul 9, 2024 | 3.57 | 3.63 | 3.45 | 3.55 | 3.55 | 19,672,518 |
| Jul 8, 2024 | 3.37 | 3.72 | 3.34 | 3.59 | 3.59 | 28,857,117 |
| Jul 5, 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - |
| Jul 4, 2024 | 3.52 | 3.52 | 3.35 | 3.36 | 3.36 | 5,386,040 |
| Jul 3, 2024 | 3.45 | 3.52 | 3.42 | 3.48 | 3.48 | 6,463,299 |
| Jul 2, 2024 | 3.41 | 3.46 | 3.39 | 3.44 | 3.44 | 4,853,218 |
| Jul 1, 2024 | 3.40 | 3.42 | 3.33 | 3.41 | 3.41 | 5,411,271 |
| Jun 28, 2024 | 3.35 | 3.43 | 3.35 | 3.39 | 3.39 | 4,179,477 |
| Jun 27, 2024 | 3.45 | 3.49 | 3.37 | 3.38 | 3.38 | 4,916,800 |
| Jun 26, 2024 | 3.36 | 3.46 | 3.31 | 3.44 | 3.44 | 5,016,579 |
| Jun 25, 2024 | 3.28 | 3.42 | 3.28 | 3.37 | 3.37 | 6,425,120 |
| Jun 24, 2024 | 3.41 | 3.42 | 3.28 | 3.29 | 3.29 | 6,240,700 |
| Jun 21, 2024 | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | 3,775,000 |
| Jun 20, 2024 | 3.53 | 3.53 | 3.39 | 3.40 | 3.40 | 5,121,700 |
| Jun 19, 2024 | 3.55 | 3.58 | 3.50 | 3.51 | 3.51 | 4,406,500 |
| Jun 18, 2024 | 3.43 | 3.55 | 3.42 | 3.54 | 3.54 | 6,147,360 |
| Jun 17, 2024 | 3.49 | 3.50 | 3.42 | 3.44 | 3.44 | 4,537,930 |
| Jun 14, 2024 | 3.49 | 3.51 | 3.41 | 3.49 | 3.49 | 3,682,400 |
| Jun 13, 2024 | 3.53 | 3.55 | 3.45 | 3.47 | 3.47 | 5,113,200 |
| Jun 12, 2024 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | 5,496,660 |
| Jun 11, 2024 | 3.51 | 3.51 | 3.39 | 3.46 | 3.46 | 5,618,412 |
| Jun 7, 2024 | 3.36 | 3.51 | 3.36 | 3.50 | 3.50 | 9,327,460 |
| Jun 6, 2024 | 3.56 | 3.56 | 3.31 | 3.36 | 3.36 | 16,569,113 |
| Jun 5, 2024 | 3.65 | 3.66 | 3.55 | 3.56 | 3.56 | 7,120,670 |
| Jun 4, 2024 | 3.73 | 3.73 | 3.60 | 3.67 | 3.67 | 7,922,160 |
| Jun 3, 2024 | 3.88 | 3.89 | 3.68 | 3.73 | 3.73 | 9,931,300 |
| May 31, 2024 | 3.80 | 3.89 | 3.80 | 3.87 | 3.87 | 6,880,560 |
| May 30, 2024 | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | 4,523,400 |
| May 29, 2024 | 3.78 | 3.84 | 3.77 | 3.81 | 3.81 | 5,504,400 |
| May 28, 2024 | 3.83 | 3.84 | 3.76 | 3.80 | 3.80 | 5,494,710 |
| May 27, 2024 | 3.83 | 3.83 | 3.73 | 3.82 | 3.82 | 5,931,091 |
| May 24, 2024 | 3.85 | 3.87 | 3.78 | 3.80 | 3.80 | 3,695,900 |
| May 23, 2024 | 3.94 | 3.95 | 3.81 | 3.84 | 3.84 | 8,082,160 |
| May 22, 2024 | 3.91 | 3.97 | 3.90 | 3.93 | 3.93 | 5,164,600 |