Shanghai - Delayed Quote CNY
Jiangsu Zongyi Co.,LTD (600770.SS)
5.46
-0.28
(-4.88%)
At close: May 30 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.68 | 5.83 | 5.46 | 5.46 | 5.46 | 102,427,400 |
| May 29, 2025 | 5.74 | 5.90 | 5.69 | 5.74 | 5.74 | 111,513,054 |
| May 28, 2025 | 5.92 | 6.09 | 5.62 | 5.88 | 5.88 | 170,706,227 |
| May 27, 2025 | 5.92 | 6.25 | 5.91 | 6.00 | 6.00 | 142,688,129 |
| May 26, 2025 | 6.50 | 6.64 | 6.10 | 6.11 | 6.11 | 228,293,718 |
| May 23, 2025 | 6.78 | 7.17 | 6.78 | 6.78 | 6.78 | 204,674,856 |
| May 22, 2025 | 7.55 | 7.55 | 7.43 | 7.53 | 7.53 | 254,687,404 |
| May 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7,928,157 |
| May 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 7,036,401 |
| May 19, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 15,777,102 |
| May 16, 2025 | 5.46 | 5.46 | 5.09 | 5.15 | 5.15 | 166,482,434 |
| May 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 9,333,200 |
| May 14, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 9,664,427 |
| May 13, 2025 | 4.20 | 4.21 | 4.09 | 4.10 | 4.10 | 9,171,033 |
| May 12, 2025 | 4.16 | 4.19 | 4.14 | 4.16 | 4.16 | 7,274,822 |
| May 9, 2025 | 4.20 | 4.22 | 4.11 | 4.13 | 4.13 | 8,026,300 |
| May 8, 2025 | 4.14 | 4.21 | 4.14 | 4.20 | 4.20 | 10,216,438 |
| May 7, 2025 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | 8,909,300 |
| May 6, 2025 | 4.05 | 4.18 | 4.02 | 4.17 | 4.17 | 13,276,259 |
| Apr 30, 2025 | 3.94 | 4.04 | 3.92 | 4.00 | 4.00 | 9,136,020 |
| Apr 29, 2025 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | 6,369,000 |
| Apr 28, 2025 | 3.99 | 4.03 | 3.90 | 3.90 | 3.90 | 8,692,401 |
| Apr 25, 2025 | 3.97 | 4.04 | 3.96 | 4.00 | 4.00 | 7,755,920 |
| Apr 24, 2025 | 4.06 | 4.07 | 3.96 | 3.96 | 3.96 | 9,936,480 |
| Apr 23, 2025 | 4.08 | 4.12 | 4.04 | 4.05 | 4.05 | 8,074,206 |
| Apr 22, 2025 | 4.05 | 4.09 | 4.01 | 4.06 | 4.06 | 9,091,300 |
| Apr 21, 2025 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | 7,790,056 |
| Apr 18, 2025 | 4.02 | 4.05 | 3.91 | 4.00 | 4.00 | 8,334,880 |
| Apr 17, 2025 | 3.97 | 4.03 | 3.93 | 3.97 | 3.97 | 7,800,850 |
| Apr 16, 2025 | 4.02 | 4.06 | 3.89 | 3.97 | 3.97 | 10,719,801 |
| Apr 15, 2025 | 4.15 | 4.18 | 4.04 | 4.06 | 4.06 | 15,501,438 |
| Apr 14, 2025 | 4.04 | 4.33 | 4.04 | 4.17 | 4.17 | 19,739,501 |
| Apr 11, 2025 | 3.86 | 4.04 | 3.85 | 3.98 | 3.98 | 13,425,100 |
| Apr 10, 2025 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | 12,859,000 |
| Apr 9, 2025 | 3.67 | 3.85 | 3.39 | 3.82 | 3.82 | 20,174,200 |
| Apr 8, 2025 | 3.74 | 3.86 | 3.59 | 3.70 | 3.70 | 21,060,663 |
| Apr 7, 2025 | 3.98 | 4.05 | 3.82 | 3.82 | 3.82 | 14,657,025 |
| Apr 3, 2025 | 4.22 | 4.30 | 4.21 | 4.24 | 4.24 | 6,233,603 |
| Apr 2, 2025 | 4.22 | 4.32 | 4.22 | 4.27 | 4.27 | 7,599,558 |
| Apr 1, 2025 | 4.20 | 4.28 | 4.18 | 4.25 | 4.25 | 6,504,750 |
| Mar 31, 2025 | 4.27 | 4.27 | 4.12 | 4.20 | 4.20 | 11,370,108 |
| Mar 28, 2025 | 4.36 | 4.37 | 4.26 | 4.26 | 4.26 | 9,103,702 |
| Mar 27, 2025 | 4.36 | 4.39 | 4.28 | 4.35 | 4.35 | 7,413,501 |
| Mar 26, 2025 | 4.34 | 4.40 | 4.32 | 4.37 | 4.37 | 7,436,900 |
| Mar 25, 2025 | 4.34 | 4.37 | 4.28 | 4.33 | 4.33 | 10,993,312 |
| Mar 24, 2025 | 4.45 | 4.49 | 4.25 | 4.34 | 4.34 | 17,871,760 |
| Mar 21, 2025 | 4.56 | 4.57 | 4.45 | 4.48 | 4.48 | 14,409,610 |
| Mar 20, 2025 | 4.60 | 4.65 | 4.56 | 4.57 | 4.57 | 13,215,065 |
| Mar 19, 2025 | 4.66 | 4.68 | 4.58 | 4.61 | 4.61 | 13,890,900 |
| Mar 18, 2025 | 4.76 | 4.76 | 4.63 | 4.67 | 4.67 | 19,873,815 |
| Mar 17, 2025 | 4.57 | 4.79 | 4.54 | 4.73 | 4.73 | 35,575,040 |
| Mar 14, 2025 | 4.46 | 4.55 | 4.43 | 4.54 | 4.54 | 15,210,565 |
| Mar 13, 2025 | 4.62 | 4.63 | 4.42 | 4.47 | 4.47 | 23,910,765 |
| Mar 12, 2025 | 4.55 | 4.70 | 4.54 | 4.64 | 4.64 | 20,528,704 |
| Mar 11, 2025 | 4.53 | 4.60 | 4.50 | 4.55 | 4.55 | 14,813,600 |
| Mar 10, 2025 | 4.62 | 4.64 | 4.53 | 4.59 | 4.59 | 19,713,406 |
| Mar 7, 2025 | 4.60 | 4.78 | 4.54 | 4.63 | 4.63 | 38,051,588 |
| Mar 6, 2025 | 4.47 | 4.68 | 4.45 | 4.65 | 4.65 | 34,209,593 |
| Mar 5, 2025 | 4.49 | 4.52 | 4.36 | 4.45 | 4.45 | 14,165,310 |
| Mar 4, 2025 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 13,835,083 |
| Mar 3, 2025 | 4.36 | 4.48 | 4.28 | 4.40 | 4.40 | 18,882,150 |
| Feb 28, 2025 | 4.52 | 4.53 | 4.33 | 4.34 | 4.34 | 21,835,410 |
| Feb 27, 2025 | 4.64 | 4.67 | 4.46 | 4.55 | 4.55 | 24,211,287 |
| Feb 26, 2025 | 4.58 | 4.66 | 4.54 | 4.64 | 4.64 | 23,790,550 |
| Feb 25, 2025 | 4.49 | 4.68 | 4.46 | 4.58 | 4.58 | 28,059,955 |
| Feb 24, 2025 | 4.52 | 4.65 | 4.50 | 4.57 | 4.57 | 23,747,418 |
| Feb 21, 2025 | 4.49 | 4.62 | 4.38 | 4.55 | 4.55 | 25,239,602 |
| Feb 20, 2025 | 4.45 | 4.55 | 4.41 | 4.49 | 4.49 | 18,559,433 |
| Feb 19, 2025 | 4.40 | 4.46 | 4.38 | 4.45 | 4.45 | 15,934,903 |
| Feb 18, 2025 | 4.60 | 4.62 | 4.35 | 4.37 | 4.37 | 26,587,165 |
| Feb 17, 2025 | 4.48 | 4.71 | 4.48 | 4.62 | 4.62 | 32,839,000 |
| Feb 14, 2025 | 4.47 | 4.49 | 4.40 | 4.48 | 4.48 | 12,824,800 |
| Feb 13, 2025 | 4.53 | 4.54 | 4.41 | 4.48 | 4.48 | 17,505,453 |
| Feb 12, 2025 | 4.46 | 4.55 | 4.45 | 4.53 | 4.53 | 17,553,950 |
| Feb 11, 2025 | 4.57 | 4.58 | 4.43 | 4.47 | 4.47 | 20,744,300 |
| Feb 10, 2025 | 4.31 | 4.59 | 4.31 | 4.57 | 4.57 | 32,451,062 |
| Feb 7, 2025 | 4.24 | 4.39 | 4.22 | 4.32 | 4.32 | 21,346,200 |
| Feb 6, 2025 | 4.15 | 4.25 | 4.07 | 4.24 | 4.24 | 18,547,901 |
| Feb 5, 2025 | 4.07 | 4.18 | 4.04 | 4.14 | 4.14 | 18,245,940 |
| Jan 27, 2025 | 4.09 | 4.13 | 3.98 | 3.98 | 3.98 | 14,167,450 |
| Jan 24, 2025 | 4.04 | 4.07 | 3.99 | 4.05 | 4.05 | 13,013,979 |
| Jan 23, 2025 | 4.10 | 4.19 | 4.03 | 4.03 | 4.03 | 19,480,000 |
| Jan 22, 2025 | 4.09 | 4.14 | 4.02 | 4.06 | 4.06 | 11,816,217 |
| Jan 21, 2025 | 4.20 | 4.21 | 4.04 | 4.09 | 4.09 | 16,915,775 |
| Jan 20, 2025 | 4.18 | 4.21 | 4.07 | 4.18 | 4.18 | 14,047,203 |
| Jan 17, 2025 | 4.11 | 4.17 | 4.06 | 4.13 | 4.13 | 12,331,200 |
| Jan 16, 2025 | 4.09 | 4.20 | 4.08 | 4.14 | 4.14 | 16,730,910 |
| Jan 15, 2025 | 4.12 | 4.13 | 4.02 | 4.07 | 4.07 | 14,727,768 |
| Jan 14, 2025 | 3.95 | 4.12 | 3.92 | 4.11 | 4.11 | 18,909,075 |
| Jan 13, 2025 | 3.88 | 3.96 | 3.78 | 3.91 | 3.91 | 13,917,700 |
| Jan 10, 2025 | 4.05 | 4.16 | 3.94 | 3.95 | 3.95 | 15,510,400 |
| Jan 9, 2025 | 4.01 | 4.20 | 3.99 | 4.11 | 4.11 | 21,609,593 |
| Jan 8, 2025 | 4.00 | 4.07 | 3.86 | 4.03 | 4.03 | 17,762,700 |
| Jan 7, 2025 | 3.89 | 4.01 | 3.88 | 4.00 | 4.00 | 14,211,644 |
| Jan 6, 2025 | 3.93 | 3.95 | 3.79 | 3.89 | 3.89 | 16,447,800 |
| Jan 3, 2025 | 4.15 | 4.18 | 3.91 | 3.93 | 3.93 | 21,402,531 |
| Jan 2, 2025 | 4.17 | 4.27 | 4.08 | 4.13 | 4.13 | 21,703,000 |
| Dec 31, 2024 | 4.34 | 4.40 | 4.18 | 4.19 | 4.19 | 17,568,729 |
| Dec 30, 2024 | 4.41 | 4.45 | 4.23 | 4.34 | 4.34 | 16,721,700 |
| Dec 27, 2024 | 4.34 | 4.57 | 4.31 | 4.43 | 4.43 | 24,850,503 |
| Dec 26, 2024 | 4.34 | 4.39 | 4.29 | 4.33 | 4.33 | 18,896,000 |
| Dec 25, 2024 | 4.58 | 4.60 | 4.30 | 4.34 | 4.34 | 28,547,700 |
| Dec 24, 2024 | 4.55 | 4.63 | 4.44 | 4.57 | 4.57 | 21,375,225 |
| Dec 23, 2024 | 4.93 | 4.96 | 4.53 | 4.56 | 4.56 | 35,436,966 |
| Dec 20, 2024 | 4.88 | 5.09 | 4.81 | 4.94 | 4.94 | 28,071,996 |
| Dec 19, 2024 | 4.78 | 4.89 | 4.72 | 4.86 | 4.86 | 19,417,462 |
| Dec 18, 2024 | 4.81 | 4.90 | 4.73 | 4.86 | 4.86 | 19,217,054 |
| Dec 17, 2024 | 5.02 | 5.05 | 4.80 | 4.82 | 4.82 | 27,874,275 |
| Dec 16, 2024 | 5.18 | 5.24 | 5.00 | 5.03 | 5.03 | 33,272,401 |
| Dec 13, 2024 | 5.34 | 5.40 | 5.18 | 5.21 | 5.21 | 48,426,368 |
| Dec 12, 2024 | 5.25 | 5.34 | 5.15 | 5.33 | 5.33 | 56,540,837 |
| Dec 11, 2024 | 4.96 | 5.28 | 4.92 | 5.20 | 5.20 | 57,549,240 |
| Dec 10, 2024 | 5.10 | 5.13 | 4.94 | 4.94 | 4.94 | 30,062,169 |
| Dec 9, 2024 | 5.05 | 5.12 | 4.91 | 4.96 | 4.96 | 28,145,170 |
| Dec 6, 2024 | 5.04 | 5.12 | 4.93 | 5.05 | 5.05 | 29,079,659 |
| Dec 5, 2024 | 4.88 | 5.06 | 4.87 | 5.03 | 5.03 | 32,239,156 |
| Dec 4, 2024 | 5.12 | 5.33 | 4.93 | 4.94 | 4.94 | 54,042,506 |
| Dec 3, 2024 | 5.08 | 5.12 | 4.92 | 5.03 | 5.03 | 31,013,733 |
| Dec 2, 2024 | 4.78 | 5.01 | 4.77 | 5.00 | 5.00 | 34,315,527 |
| Nov 29, 2024 | 4.81 | 4.84 | 4.64 | 4.78 | 4.78 | 32,547,800 |
| Nov 28, 2024 | 4.70 | 4.92 | 4.68 | 4.80 | 4.80 | 43,337,101 |
| Nov 27, 2024 | 4.61 | 4.69 | 4.48 | 4.68 | 4.68 | 20,964,137 |
| Nov 26, 2024 | 4.66 | 4.79 | 4.60 | 4.61 | 4.61 | 20,276,700 |
| Nov 25, 2024 | 4.66 | 4.70 | 4.52 | 4.66 | 4.66 | 21,841,573 |
| Nov 22, 2024 | 4.83 | 4.86 | 4.63 | 4.63 | 4.63 | 25,845,586 |
| Nov 21, 2024 | 4.82 | 4.89 | 4.78 | 4.85 | 4.85 | 26,588,699 |
| Nov 20, 2024 | 4.78 | 4.89 | 4.74 | 4.86 | 4.86 | 29,580,346 |
| Nov 19, 2024 | 4.57 | 4.76 | 4.52 | 4.76 | 4.76 | 35,976,537 |
| Nov 18, 2024 | 4.84 | 4.87 | 4.54 | 4.58 | 4.58 | 44,213,526 |
| Nov 15, 2024 | 5.10 | 5.19 | 4.81 | 4.83 | 4.83 | 54,440,940 |
| Nov 14, 2024 | 5.50 | 5.50 | 5.12 | 5.15 | 5.15 | 37,119,602 |
| Nov 13, 2024 | 5.34 | 5.47 | 5.28 | 5.45 | 5.45 | 33,824,069 |
| Nov 12, 2024 | 5.60 | 5.63 | 5.28 | 5.38 | 5.38 | 55,115,160 |
| Nov 11, 2024 | 5.47 | 5.65 | 5.37 | 5.59 | 5.59 | 69,441,328 |
| Nov 8, 2024 | 5.35 | 5.57 | 5.31 | 5.46 | 5.46 | 67,504,483 |
| Nov 7, 2024 | 5.35 | 5.44 | 5.15 | 5.33 | 5.33 | 64,037,221 |
| Nov 6, 2024 | 5.36 | 5.66 | 5.34 | 5.41 | 5.41 | 67,056,366 |
| Nov 5, 2024 | 5.34 | 5.52 | 5.34 | 5.37 | 5.37 | 73,067,334 |
| Nov 4, 2024 | 5.02 | 5.53 | 5.02 | 5.34 | 5.34 | 91,238,207 |
| Nov 1, 2024 | 6.03 | 6.03 | 5.58 | 5.58 | 5.58 | 83,757,912 |
| Oct 31, 2024 | 6.41 | 6.89 | 6.20 | 6.20 | 6.20 | 170,866,804 |
| Oct 30, 2024 | 5.80 | 6.67 | 5.80 | 6.60 | 6.60 | 177,977,602 |
| Oct 29, 2024 | 5.90 | 6.25 | 5.79 | 6.11 | 6.11 | 161,894,798 |
| Oct 28, 2024 | 5.68 | 5.68 | 5.45 | 5.68 | 5.68 | 106,218,657 |
| Oct 25, 2024 | 4.69 | 5.16 | 4.69 | 5.16 | 5.16 | 54,634,179 |
| Oct 24, 2024 | 4.64 | 4.98 | 4.52 | 4.69 | 4.69 | 103,292,410 |
| Oct 23, 2024 | 5.54 | 5.54 | 4.75 | 4.82 | 4.82 | 213,082,389 |
| Oct 22, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 10,592,250 |
| Oct 21, 2024 | 4.58 | 4.58 | 4.47 | 4.58 | 4.58 | 39,375,780 |
| Oct 18, 2024 | 3.95 | 4.16 | 3.88 | 4.16 | 4.16 | 89,829,342 |
| Oct 17, 2024 | 3.47 | 3.78 | 3.47 | 3.78 | 3.78 | 49,170,746 |
| Oct 16, 2024 | 3.37 | 3.54 | 3.34 | 3.44 | 3.44 | 33,889,300 |
| Oct 15, 2024 | 3.51 | 3.55 | 3.42 | 3.42 | 3.42 | 47,384,520 |
| Oct 14, 2024 | 3.73 | 3.73 | 3.37 | 3.59 | 3.59 | 82,531,446 |
| Oct 11, 2024 | 3.37 | 3.74 | 3.35 | 3.74 | 3.74 | 78,793,491 |
| Oct 10, 2024 | 3.62 | 3.71 | 3.32 | 3.40 | 3.40 | 65,120,450 |
| Oct 9, 2024 | 3.52 | 3.83 | 3.31 | 3.62 | 3.62 | 99,074,618 |
| Oct 8, 2024 | 3.50 | 3.50 | 3.25 | 3.50 | 3.50 | 68,028,116 |
| Sep 30, 2024 | 3.01 | 3.18 | 3.00 | 3.18 | 3.18 | 71,624,235 |
| Sep 27, 2024 | 2.88 | 2.94 | 2.79 | 2.89 | 2.89 | 47,600,447 |
| Sep 26, 2024 | 2.71 | 2.84 | 2.68 | 2.81 | 2.81 | 61,864,674 |
| Sep 25, 2024 | 2.61 | 2.78 | 2.61 | 2.71 | 2.71 | 62,754,807 |
| Sep 24, 2024 | 2.60 | 2.65 | 2.54 | 2.65 | 2.65 | 60,435,586 |
| Sep 23, 2024 | 2.40 | 2.64 | 2.38 | 2.64 | 2.64 | 26,580,794 |
| Sep 20, 2024 | 2.41 | 2.43 | 2.37 | 2.40 | 2.40 | 14,471,458 |
| Sep 19, 2024 | 2.28 | 2.42 | 2.27 | 2.42 | 2.42 | 19,064,800 |
| Sep 18, 2024 | 2.33 | 2.35 | 2.24 | 2.28 | 2.28 | 11,621,045 |
| Sep 13, 2024 | 2.36 | 2.38 | 2.33 | 2.33 | 2.33 | 10,960,402 |
| Sep 12, 2024 | 2.33 | 2.39 | 2.31 | 2.36 | 2.36 | 12,580,900 |
| Sep 11, 2024 | 2.34 | 2.36 | 2.31 | 2.32 | 2.32 | 9,930,200 |
| Sep 10, 2024 | 2.33 | 2.35 | 2.27 | 2.34 | 2.34 | 8,883,903 |
| Sep 9, 2024 | 2.32 | 2.35 | 2.28 | 2.32 | 2.32 | 9,641,400 |
| Sep 6, 2024 | 2.36 | 2.38 | 2.31 | 2.32 | 2.32 | 11,021,000 |
| Sep 5, 2024 | 2.32 | 2.36 | 2.31 | 2.34 | 2.34 | 10,615,600 |
| Sep 4, 2024 | 2.34 | 2.38 | 2.31 | 2.32 | 2.32 | 12,479,900 |
| Sep 3, 2024 | 2.33 | 2.36 | 2.30 | 2.36 | 2.36 | 11,239,702 |
| Sep 2, 2024 | 2.34 | 2.39 | 2.31 | 2.32 | 2.32 | 11,831,300 |
| Aug 30, 2024 | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | 13,664,900 |
| Aug 29, 2024 | 2.23 | 2.29 | 2.22 | 2.29 | 2.29 | 12,382,083 |
| Aug 28, 2024 | 2.20 | 2.29 | 2.18 | 2.25 | 2.25 | 14,817,800 |
| Aug 27, 2024 | 2.24 | 2.26 | 2.18 | 2.19 | 2.19 | 11,233,334 |
| Aug 26, 2024 | 2.20 | 2.27 | 2.19 | 2.25 | 2.25 | 10,930,525 |
| Aug 23, 2024 | 2.20 | 2.24 | 2.17 | 2.20 | 2.20 | 10,877,800 |
| Aug 22, 2024 | 2.27 | 2.31 | 2.21 | 2.21 | 2.21 | 12,727,400 |
| Aug 21, 2024 | 2.27 | 2.31 | 2.25 | 2.26 | 2.26 | 11,460,877 |
| Aug 20, 2024 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | 14,525,300 |
| Aug 19, 2024 | 2.35 | 2.39 | 2.32 | 2.36 | 2.36 | 9,384,500 |
| Aug 16, 2024 | 2.40 | 2.43 | 2.35 | 2.35 | 2.35 | 11,519,592 |
| Aug 15, 2024 | 2.34 | 2.42 | 2.31 | 2.42 | 2.42 | 16,812,200 |
| Aug 14, 2024 | 2.38 | 2.39 | 2.34 | 2.35 | 2.35 | 9,432,500 |
| Aug 13, 2024 | 2.35 | 2.37 | 2.30 | 2.37 | 2.37 | 14,033,737 |
| Aug 12, 2024 | 2.41 | 2.46 | 2.33 | 2.35 | 2.35 | 13,455,801 |
| Aug 9, 2024 | 2.46 | 2.49 | 2.40 | 2.41 | 2.41 | 15,407,009 |
| Aug 8, 2024 | 2.45 | 2.49 | 2.41 | 2.46 | 2.46 | 21,771,184 |
| Aug 7, 2024 | 2.48 | 2.50 | 2.44 | 2.45 | 2.45 | 26,255,143 |
| Aug 6, 2024 | 2.55 | 2.61 | 2.46 | 2.49 | 2.49 | 43,389,909 |
| Aug 5, 2024 | 2.85 | 2.86 | 2.50 | 2.55 | 2.55 | 74,177,516 |
| Aug 2, 2024 | 2.52 | 2.77 | 2.49 | 2.77 | 2.77 | 17,285,499 |
| Aug 1, 2024 | 2.42 | 2.53 | 2.41 | 2.52 | 2.52 | 28,537,590 |
| Jul 31, 2024 | 2.35 | 2.44 | 2.33 | 2.41 | 2.41 | 17,194,991 |
| Jul 30, 2024 | 2.26 | 2.36 | 2.25 | 2.35 | 2.35 | 12,648,500 |
| Jul 29, 2024 | 2.24 | 2.29 | 2.20 | 2.27 | 2.27 | 11,233,401 |
| Jul 26, 2024 | 2.21 | 2.25 | 2.20 | 2.23 | 2.23 | 10,250,200 |
| Jul 25, 2024 | 2.18 | 2.24 | 2.16 | 2.21 | 2.21 | 9,427,100 |
| Jul 24, 2024 | 2.27 | 2.27 | 2.19 | 2.19 | 2.19 | 11,951,598 |
| Jul 23, 2024 | 2.30 | 2.34 | 2.25 | 2.25 | 2.25 | 12,605,600 |
| Jul 22, 2024 | 2.27 | 2.32 | 2.24 | 2.30 | 2.30 | 16,088,585 |
| Jul 19, 2024 | 2.22 | 2.31 | 2.19 | 2.28 | 2.28 | 13,972,993 |
| Jul 18, 2024 | 2.22 | 2.25 | 2.17 | 2.23 | 2.23 | 11,545,128 |
| Jul 17, 2024 | 2.24 | 2.30 | 2.23 | 2.23 | 2.23 | 11,256,000 |
| Jul 16, 2024 | 2.25 | 2.35 | 2.24 | 2.25 | 2.25 | 14,168,200 |
| Jul 15, 2024 | 2.27 | 2.31 | 2.23 | 2.24 | 2.24 | 9,483,275 |
| Jul 12, 2024 | 2.33 | 2.36 | 2.27 | 2.27 | 2.27 | 11,106,975 |
| Jul 11, 2024 | 2.22 | 2.35 | 2.22 | 2.32 | 2.32 | 17,010,046 |
| Jul 10, 2024 | 2.17 | 2.24 | 2.13 | 2.18 | 2.18 | 15,353,851 |
| Jul 9, 2024 | 2.21 | 2.23 | 2.11 | 2.16 | 2.16 | 16,318,400 |
| Jul 8, 2024 | 2.29 | 2.29 | 2.19 | 2.21 | 2.21 | 11,880,175 |
| Jul 5, 2024 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - |
| Jul 4, 2024 | 2.41 | 2.44 | 2.28 | 2.29 | 2.29 | 9,709,475 |
| Jul 3, 2024 | 2.42 | 2.46 | 2.38 | 2.41 | 2.41 | 9,695,126 |
| Jul 2, 2024 | 2.35 | 2.47 | 2.33 | 2.41 | 2.41 | 11,130,225 |
| Jul 1, 2024 | 2.31 | 2.38 | 2.25 | 2.37 | 2.37 | 12,047,400 |
| Jun 28, 2024 | 2.32 | 2.37 | 2.29 | 2.29 | 2.29 | 13,560,400 |
| Jun 27, 2024 | 2.40 | 2.42 | 2.30 | 2.30 | 2.30 | 13,547,692 |
| Jun 26, 2024 | 2.25 | 2.43 | 2.21 | 2.40 | 2.40 | 19,775,457 |
| Jun 25, 2024 | 2.27 | 2.33 | 2.22 | 2.24 | 2.24 | 13,152,967 |
| Jun 24, 2024 | 2.41 | 2.41 | 2.24 | 2.26 | 2.26 | 19,334,698 |
| Jun 21, 2024 | 2.49 | 2.49 | 2.41 | 2.43 | 2.43 | 11,240,201 |
| Jun 20, 2024 | 2.57 | 2.60 | 2.47 | 2.48 | 2.48 | 15,432,595 |
| Jun 19, 2024 | 2.60 | 2.67 | 2.55 | 2.56 | 2.56 | 14,681,850 |
| Jun 18, 2024 | 2.58 | 2.61 | 2.54 | 2.58 | 2.58 | 14,815,493 |
| Jun 17, 2024 | 2.62 | 2.62 | 2.54 | 2.58 | 2.58 | 11,398,018 |
| Jun 14, 2024 | 2.63 | 2.66 | 2.57 | 2.62 | 2.62 | 16,635,675 |
| Jun 13, 2024 | 2.67 | 2.69 | 2.60 | 2.63 | 2.63 | 11,699,510 |
| Jun 12, 2024 | 2.63 | 2.70 | 2.62 | 2.67 | 2.67 | 12,742,248 |
| Jun 11, 2024 | 2.56 | 2.63 | 2.50 | 2.62 | 2.62 | 12,821,607 |
| Jun 7, 2024 | 2.48 | 2.59 | 2.48 | 2.57 | 2.57 | 18,097,991 |
| Jun 6, 2024 | 2.63 | 2.69 | 2.42 | 2.46 | 2.46 | 24,532,127 |
| Jun 5, 2024 | 2.68 | 2.70 | 2.58 | 2.62 | 2.62 | 16,843,275 |
| Jun 4, 2024 | 2.78 | 2.79 | 2.59 | 2.65 | 2.65 | 27,495,839 |
| Jun 3, 2024 | 2.92 | 2.95 | 2.78 | 2.80 | 2.80 | 19,640,511 |
| May 31, 2024 | 2.87 | 2.97 | 2.86 | 2.94 | 2.94 | 12,726,314 |
| May 30, 2024 | 2.85 | 2.90 | 2.83 | 2.86 | 2.86 | 9,656,086 |