5.14
+0.03
+(0.59%)
At close: 3:00:05 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 | 5.06 | 5.18 | 5.05 | 5.14 | 5.14 | 51,583,332 |
| Apr 10, 2025 | 5.06 | 5.18 | 5.05 | 5.11 | 5.11 | 71,501,561 |
| Apr 9, 2025 | 4.80 | 5.05 | 4.63 | 5.01 | 5.01 | 91,646,434 |
| Apr 8, 2025 | 4.88 | 4.99 | 4.81 | 4.92 | 4.92 | 93,853,184 |
| Apr 7, 2025 | 5.20 | 5.22 | 4.96 | 4.96 | 4.96 | 84,735,119 |
| Apr 3, 2025 | 5.47 | 5.55 | 5.45 | 5.51 | 5.51 | 35,141,746 |
| Apr 2, 2025 | 5.50 | 5.55 | 5.50 | 5.52 | 5.52 | 28,907,832 |
| Apr 1, 2025 | 5.50 | 5.59 | 5.49 | 5.52 | 5.52 | 42,626,253 |
| Mar 31, 2025 | 5.51 | 5.53 | 5.40 | 5.49 | 5.49 | 52,650,160 |
| Mar 28, 2025 | 5.67 | 5.68 | 5.55 | 5.55 | 5.55 | 59,386,644 |
| Mar 27, 2025 | 5.66 | 5.77 | 5.58 | 5.68 | 5.68 | 86,912,942 |
| Mar 26, 2025 | 5.61 | 5.71 | 5.60 | 5.61 | 5.61 | 55,579,433 |
| Mar 25, 2025 | 5.56 | 5.63 | 5.52 | 5.57 | 5.57 | 50,739,158 |
| Mar 24, 2025 | 5.63 | 5.68 | 5.43 | 5.64 | 5.64 | 93,648,160 |
| Mar 21, 2025 | 5.77 | 5.80 | 5.58 | 5.61 | 5.61 | 102,038,390 |
| Mar 20, 2025 | 5.77 | 5.83 | 5.75 | 5.78 | 5.78 | 52,033,323 |
| Mar 19, 2025 | 5.84 | 5.85 | 5.76 | 5.78 | 5.78 | 60,536,184 |
| Mar 18, 2025 | 5.88 | 5.93 | 5.84 | 5.86 | 5.86 | 59,169,520 |
| Mar 17, 2025 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 92,923,023 |
| Mar 14, 2025 | 5.81 | 6.12 | 5.73 | 5.96 | 5.96 | 134,945,029 |
| Mar 13, 2025 | 5.90 | 5.93 | 5.75 | 5.81 | 5.81 | 73,197,794 |
| Mar 12, 2025 | 5.78 | 5.98 | 5.76 | 5.86 | 5.86 | 103,526,053 |
| Mar 11, 2025 | 5.72 | 5.78 | 5.69 | 5.77 | 5.77 | 63,891,399 |
| Mar 10, 2025 | 5.87 | 5.87 | 5.77 | 5.79 | 5.79 | 83,714,300 |
| Mar 7, 2025 | 6.01 | 6.10 | 5.90 | 5.91 | 5.91 | 151,201,486 |
| Mar 6, 2025 | 5.81 | 5.96 | 5.78 | 5.96 | 5.96 | 150,365,770 |
| Mar 5, 2025 | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | 73,400,851 |
| Mar 4, 2025 | 5.70 | 5.78 | 5.67 | 5.76 | 5.76 | 71,281,168 |
| Mar 3, 2025 | 5.71 | 5.80 | 5.70 | 5.73 | 5.73 | 91,510,088 |
| Feb 28, 2025 | 5.83 | 5.93 | 5.71 | 5.73 | 5.73 | 121,881,046 |
| Feb 27, 2025 | 5.91 | 6.02 | 5.80 | 5.88 | 5.88 | 115,900,370 |
| Feb 26, 2025 | 5.98 | 6.03 | 5.90 | 5.94 | 5.94 | 109,787,533 |
| Feb 25, 2025 | 5.93 | 6.12 | 5.87 | 5.95 | 5.95 | 173,561,358 |
| Feb 24, 2025 | 6.11 | 6.18 | 5.95 | 6.02 | 6.02 | 200,836,334 |
| Feb 21, 2025 | 6.32 | 6.44 | 6.15 | 6.16 | 6.16 | 298,575,428 |
| Feb 20, 2025 | 6.17 | 6.37 | 6.10 | 6.21 | 6.21 | 265,856,576 |
| Feb 19, 2025 | 5.74 | 6.36 | 5.67 | 6.26 | 6.26 | 461,225,056 |
| Feb 18, 2025 | 6.05 | 6.13 | 5.76 | 5.78 | 5.78 | 265,065,609 |
| Feb 17, 2025 | 6.18 | 6.34 | 6.04 | 6.06 | 6.06 | 341,569,039 |
| Feb 14, 2025 | 6.33 | 6.50 | 5.97 | 6.26 | 6.26 | 495,877,862 |
| Feb 13, 2025 | 5.91 | 6.57 | 5.91 | 6.42 | 6.42 | 553,178,882 |
| Feb 12, 2025 | 5.56 | 6.19 | 5.53 | 5.97 | 5.97 | 349,221,272 |
| Feb 11, 2025 | 5.43 | 5.84 | 5.30 | 5.63 | 5.63 | 271,038,231 |
| Feb 10, 2025 | 5.33 | 5.54 | 5.25 | 5.47 | 5.47 | 224,126,816 |
| Feb 7, 2025 | 5.26 | 5.37 | 5.22 | 5.32 | 5.32 | 143,428,026 |
| Feb 6, 2025 | 5.21 | 5.29 | 5.17 | 5.27 | 5.27 | 93,859,439 |
| Feb 5, 2025 | 5.27 | 5.32 | 5.20 | 5.23 | 5.23 | 71,994,414 |
| Jan 27, 2025 | 5.36 | 5.37 | 5.21 | 5.23 | 5.23 | 65,844,323 |
| Jan 24, 2025 | 5.20 | 5.33 | 5.18 | 5.30 | 5.30 | 96,699,627 |
| Jan 23, 2025 | 5.29 | 5.52 | 5.24 | 5.24 | 5.24 | 133,968,041 |
| Jan 22, 2025 | 5.18 | 5.24 | 5.15 | 5.19 | 5.19 | 55,745,660 |
| Jan 21, 2025 | 5.33 | 5.38 | 5.14 | 5.23 | 5.23 | 92,027,073 |
| Jan 20, 2025 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | 92,386,959 |
| Jan 17, 2025 | 5.20 | 5.42 | 5.14 | 5.31 | 5.31 | 169,703,725 |
| Jan 16, 2025 | 5.17 | 5.28 | 5.11 | 5.18 | 5.18 | 85,025,676 |
| Jan 15, 2025 | 5.15 | 5.18 | 5.07 | 5.13 | 5.13 | 75,903,835 |
| Jan 14, 2025 | 4.95 | 5.18 | 4.93 | 5.17 | 5.17 | 102,291,734 |
| Jan 13, 2025 | 4.92 | 5.00 | 4.89 | 4.92 | 4.92 | 68,184,902 |
| Jan 10, 2025 | 5.06 | 5.15 | 4.98 | 4.98 | 4.98 | 77,909,981 |
| Jan 9, 2025 | 5.05 | 5.15 | 5.02 | 5.09 | 5.09 | 76,628,041 |
| Jan 8, 2025 | 5.20 | 5.20 | 4.95 | 5.07 | 5.07 | 119,220,415 |
| Jan 7, 2025 | 5.05 | 5.21 | 5.03 | 5.20 | 5.20 | 108,738,543 |
| Jan 6, 2025 | 5.01 | 5.07 | 4.94 | 5.04 | 5.04 | 94,778,259 |
| Jan 3, 2025 | 5.26 | 5.29 | 5.00 | 5.03 | 5.03 | 126,141,924 |
| Jan 2, 2025 | 5.25 | 5.41 | 5.17 | 5.23 | 5.23 | 129,464,000 |
| Dec 31, 2024 | 5.41 | 5.44 | 5.25 | 5.26 | 5.26 | 123,840,185 |
| Dec 30, 2024 | 5.50 | 5.52 | 5.40 | 5.43 | 5.43 | 99,133,900 |
| Dec 27, 2024 | 5.43 | 5.59 | 5.43 | 5.50 | 5.50 | 147,898,634 |
| Dec 26, 2024 | 5.50 | 5.57 | 5.45 | 5.46 | 5.46 | 136,945,800 |
| Dec 25, 2024 | 5.51 | 5.61 | 5.39 | 5.52 | 5.52 | 189,818,929 |
| Dec 24, 2024 | 5.60 | 5.62 | 5.44 | 5.51 | 5.51 | 182,241,021 |
| Dec 23, 2024 | 5.75 | 5.79 | 5.52 | 5.52 | 5.52 | 338,733,080 |
| Dec 20, 2024 | 5.96 | 6.26 | 5.87 | 5.87 | 5.87 | 674,629,612 |
| Dec 19, 2024 | 7.11 | 7.11 | 6.52 | 6.52 | 6.52 | 432,587,437 |
| Dec 18, 2024 | 6.70 | 7.24 | 6.63 | 7.24 | 7.24 | 615,018,693 |
| Dec 17, 2024 | 6.07 | 6.83 | 6.03 | 6.58 | 6.58 | 631,621,607 |
| Dec 16, 2024 | 5.96 | 6.55 | 5.86 | 6.21 | 6.21 | 414,262,811 |
| Dec 13, 2024 | 6.29 | 6.30 | 5.89 | 5.97 | 5.97 | 491,945,437 |
| Dec 12, 2024 | 5.53 | 6.11 | 5.34 | 6.11 | 6.11 | 262,078,003 |
| Dec 11, 2024 | 5.55 | 5.64 | 5.51 | 5.55 | 5.55 | 190,863,631 |
| Dec 10, 2024 | 5.90 | 6.00 | 5.58 | 5.61 | 5.61 | 385,838,777 |
| Dec 9, 2024 | 5.60 | 6.16 | 5.53 | 5.78 | 5.78 | 492,438,693 |
| Dec 6, 2024 | 5.14 | 5.63 | 5.13 | 5.63 | 5.63 | 362,987,240 |
| Dec 5, 2024 | 5.04 | 5.18 | 5.01 | 5.12 | 5.12 | 141,994,900 |
| Dec 4, 2024 | 5.14 | 5.18 | 4.99 | 5.02 | 5.02 | 198,973,193 |
| Dec 3, 2024 | 4.91 | 5.41 | 4.86 | 5.26 | 5.26 | 328,214,354 |
| Dec 2, 2024 | 4.80 | 5.01 | 4.78 | 4.93 | 4.93 | 182,443,597 |
| Nov 29, 2024 | 4.68 | 4.81 | 4.62 | 4.75 | 4.75 | 121,651,176 |
| Nov 28, 2024 | 4.65 | 4.75 | 4.63 | 4.70 | 4.70 | 126,855,702 |
| Nov 27, 2024 | 4.56 | 4.65 | 4.51 | 4.65 | 4.65 | 109,125,055 |
| Nov 26, 2024 | 4.64 | 4.67 | 4.57 | 4.58 | 4.58 | 91,640,946 |
| Nov 25, 2024 | 4.71 | 4.77 | 4.60 | 4.65 | 4.65 | 124,435,190 |
| Nov 22, 2024 | 5.02 | 5.03 | 4.72 | 4.74 | 4.74 | 203,084,722 |
| Nov 21, 2024 | 4.92 | 5.09 | 4.90 | 5.03 | 5.03 | 216,250,862 |
| Nov 20, 2024 | 5.10 | 5.21 | 5.06 | 5.16 | 5.16 | 177,662,645 |
| Nov 19, 2024 | 5.02 | 5.11 | 4.96 | 5.11 | 5.11 | 170,110,930 |
| Nov 18, 2024 | 5.12 | 5.30 | 4.93 | 5.02 | 5.02 | 276,155,855 |
| Nov 15, 2024 | 5.20 | 5.42 | 5.12 | 5.12 | 5.12 | 302,685,867 |
| Nov 14, 2024 | 5.72 | 6.05 | 5.34 | 5.35 | 5.35 | 500,648,227 |
| Nov 13, 2024 | 6.27 | 6.60 | 5.92 | 5.93 | 5.93 | 800,183,568 |
| Nov 12, 2024 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 290,479,360 |
| Nov 11, 2024 | 4.82 | 5.45 | 4.70 | 5.45 | 5.45 | 381,575,177 |
| Nov 8, 2024 | 4.93 | 5.14 | 4.84 | 4.95 | 4.95 | 270,483,086 |
| Nov 7, 2024 | 4.94 | 4.96 | 4.75 | 4.83 | 4.83 | 332,397,816 |
| Nov 6, 2024 | 4.52 | 4.94 | 4.48 | 4.94 | 4.94 | 332,920,964 |
| Nov 5, 2024 | 4.29 | 4.50 | 4.28 | 4.49 | 4.49 | 111,354,077 |
| Nov 4, 2024 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | 66,732,029 |
| Nov 1, 2024 | 4.25 | 4.34 | 4.18 | 4.25 | 4.25 | 99,193,824 |
| Oct 31, 2024 | 4.18 | 4.27 | 4.14 | 4.25 | 4.25 | 82,793,157 |
| Oct 30, 2024 | 4.13 | 4.23 | 4.12 | 4.19 | 4.19 | 65,882,999 |
| Oct 29, 2024 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | 65,481,185 |
| Oct 28, 2024 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 62,615,412 |
| Oct 25, 2024 | 4.10 | 4.23 | 4.09 | 4.19 | 4.19 | 77,624,565 |
| Oct 24, 2024 | 4.10 | 4.14 | 4.07 | 4.10 | 4.10 | 45,788,795 |
| Oct 23, 2024 | 4.10 | 4.14 | 4.07 | 4.12 | 4.12 | 64,500,997 |
| Oct 22, 2024 | 4.04 | 4.09 | 4.01 | 4.09 | 4.09 | 54,509,810 |
| Oct 21, 2024 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | 76,027,346 |
| Oct 18, 2024 | 4.00 | 4.17 | 3.96 | 4.10 | 4.10 | 76,974,943 |
| Oct 17, 2024 | 4.12 | 4.15 | 3.99 | 4.00 | 4.00 | 53,012,133 |
| Oct 16, 2024 | 4.02 | 4.11 | 4.01 | 4.07 | 4.07 | 50,331,191 |
| Oct 15, 2024 | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | 58,461,495 |
| Oct 14, 2024 | 4.13 | 4.18 | 4.06 | 4.16 | 4.16 | 61,115,088 |
| Oct 11, 2024 | 4.22 | 4.25 | 4.06 | 4.11 | 4.11 | 66,608,525 |
| Oct 10, 2024 | 4.20 | 4.35 | 4.11 | 4.22 | 4.22 | 101,005,892 |
| Oct 9, 2024 | 4.52 | 4.53 | 4.19 | 4.19 | 4.19 | 141,797,805 |
| Oct 8, 2024 | 5.05 | 5.05 | 4.51 | 4.65 | 4.65 | 233,397,158 |
| Sep 30, 2024 | 4.38 | 4.60 | 4.27 | 4.59 | 4.59 | 174,436,397 |
| Sep 27, 2024 | 4.15 | 4.19 | 4.10 | 4.18 | 4.18 | 56,674,751 |
| Sep 26, 2024 | 3.97 | 4.10 | 3.94 | 4.09 | 4.09 | 74,017,049 |
| Sep 25, 2024 | 3.88 | 4.02 | 3.86 | 3.96 | 3.96 | 80,856,577 |
| Sep 24, 2024 | 3.60 | 3.83 | 3.60 | 3.83 | 3.83 | 67,541,629 |
| Sep 23, 2024 | 3.57 | 3.61 | 3.57 | 3.58 | 3.58 | 22,382,417 |
| Sep 20, 2024 | 3.62 | 3.62 | 3.57 | 3.60 | 3.60 | 20,993,200 |
| Sep 19, 2024 | 3.55 | 3.65 | 3.52 | 3.61 | 3.61 | 32,820,424 |
| Sep 18, 2024 | 3.54 | 3.55 | 3.46 | 3.53 | 3.53 | 23,627,400 |
| Sep 13, 2024 | 3.55 | 3.61 | 3.53 | 3.53 | 3.53 | 29,566,500 |
| Sep 12, 2024 | 3.54 | 3.59 | 3.53 | 3.55 | 3.55 | 29,855,000 |
| Sep 11, 2024 | 3.57 | 3.58 | 3.52 | 3.54 | 3.54 | 26,881,842 |
| Sep 10, 2024 | 3.62 | 3.63 | 3.52 | 3.56 | 3.56 | 31,805,142 |
| Sep 9, 2024 | 3.61 | 3.67 | 3.60 | 3.60 | 3.60 | 31,955,400 |
| Sep 6, 2024 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | 33,229,100 |
| Sep 5, 2024 | 3.83 | 3.86 | 3.65 | 3.65 | 3.65 | 63,030,216 |
| Sep 4, 2024 | 3.89 | 3.91 | 3.80 | 3.83 | 3.83 | 36,334,200 |
| Sep 3, 2024 | 3.84 | 3.92 | 3.83 | 3.90 | 3.90 | 41,725,300 |
| Sep 2, 2024 | 3.84 | 3.92 | 3.81 | 3.84 | 3.84 | 61,809,847 |
| Aug 30, 2024 | 3.68 | 3.90 | 3.67 | 3.85 | 3.85 | 76,082,600 |
| Aug 29, 2024 | 3.60 | 3.65 | 3.58 | 3.63 | 3.63 | 20,167,308 |
| Aug 28, 2024 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | 18,066,391 |
| Aug 27, 2024 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | 18,411,062 |
| Aug 26, 2024 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | 18,791,458 |
| Aug 23, 2024 | 3.65 | 3.68 | 3.63 | 3.66 | 3.66 | 17,706,843 |
| Aug 22, 2024 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | 19,099,277 |
| Aug 21, 2024 | 3.69 | 3.71 | 3.66 | 3.68 | 3.68 | 13,351,459 |
| Aug 20, 2024 | 3.73 | 3.75 | 3.67 | 3.70 | 3.70 | 19,265,700 |
| Aug 19, 2024 | 3.70 | 3.75 | 3.69 | 3.72 | 3.72 | 17,708,700 |
| Aug 16, 2024 | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | 21,154,361 |
| Aug 15, 2024 | 3.70 | 3.79 | 3.68 | 3.74 | 3.74 | 22,543,156 |
| Aug 14, 2024 | 3.77 | 3.79 | 3.72 | 3.72 | 3.72 | 15,819,664 |
| Aug 13, 2024 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 16,557,698 |
| Aug 12, 2024 | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | 15,930,200 |
| Aug 9, 2024 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 19,248,875 |
| Aug 8, 2024 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | 23,021,636 |
| Aug 7, 2024 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | 17,844,402 |
| Aug 6, 2024 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 21,212,094 |
| Aug 5, 2024 | 3.69 | 3.75 | 3.65 | 3.68 | 3.68 | 24,286,683 |
| Aug 2, 2024 | 3.72 | 3.74 | 3.69 | 3.70 | 3.70 | 17,749,115 |
| Aug 1, 2024 | 3.75 | 3.78 | 3.69 | 3.72 | 3.72 | 31,964,859 |
| Jul 31, 2024 | 3.60 | 3.76 | 3.59 | 3.75 | 3.75 | 44,697,163 |
| Jul 30, 2024 | 3.60 | 3.64 | 3.57 | 3.59 | 3.59 | 22,923,237 |
| Jul 29, 2024 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | 30,598,070 |
| Jul 26, 2024 | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | 29,097,855 |
| Jul 25, 2024 | 3.51 | 3.59 | 3.51 | 3.57 | 3.57 | 22,746,091 |
| Jul 24, 2024 | 3.53 | 3.57 | 3.51 | 3.52 | 3.52 | 20,523,884 |
| Jul 23, 2024 | 3.63 | 3.63 | 3.53 | 3.54 | 3.54 | 23,022,081 |
| Jul 22, 2024 | 3.66 | 3.68 | 3.58 | 3.62 | 3.62 | 33,147,075 |
| Jul 19, 2024 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | 26,696,325 |
| Jul 18, 2024 | 3.72 | 3.75 | 3.68 | 3.73 | 3.73 | 21,881,691 |
| Jul 17, 2024 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 20,379,546 |
| Jul 16, 2024 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | 26,847,291 |
| Jul 15, 2024 | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | 22,655,132 |
| Jul 12, 2024 | 3.76 | 3.80 | 3.74 | 3.77 | 3.77 | 22,926,631 |
| Jul 11, 2024 | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | 30,193,653 |
| Jul 10, 2024 | 3.69 | 3.76 | 3.68 | 3.72 | 3.72 | 21,069,113 |
| Jul 9, 2024 | 3.64 | 3.72 | 3.62 | 3.71 | 3.71 | 29,675,662 |
| Jul 8, 2024 | 3.71 | 3.73 | 3.64 | 3.66 | 3.66 | 27,254,300 |
| Jul 5, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Jul 4, 2024 | 3.73 | 3.75 | 3.70 | 3.72 | 3.72 | 21,966,375 |
| Jul 3, 2024 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | 16,956,600 |
| Jul 2, 2024 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | 23,359,400 |
| Jul 1, 2024 | 3.66 | 3.80 | 3.66 | 3.78 | 3.78 | 32,991,289 |
| Jun 28, 2024 | 3.70 | 3.74 | 3.68 | 3.69 | 3.69 | 21,569,475 |
| Jun 27, 2024 | 3.75 | 3.76 | 3.69 | 3.70 | 3.70 | 20,388,900 |
| Jun 26, 2024 | 3.71 | 3.76 | 3.70 | 3.75 | 3.75 | 20,766,348 |
| Jun 25, 2024 | 3.72 | 3.78 | 3.71 | 3.73 | 3.73 | 23,238,553 |
| Jun 24, 2024 | 3.73 | 3.74 | 3.67 | 3.71 | 3.71 | 27,130,257 |
| Jun 21, 2024 | 3.73 | 3.80 | 3.73 | 3.74 | 3.74 | 21,806,369 |
| Jun 20, 2024 | 3.78 | 3.81 | 3.73 | 3.75 | 3.75 | 22,042,988 |
| Jun 19, 2024 | 3.84 | 3.84 | 3.77 | 3.78 | 3.78 | 19,108,260 |
| Jun 18, 2024 | 3.81 | 3.87 | 3.79 | 3.83 | 3.83 | 22,845,653 |
| Jun 17, 2024 | 3.88 | 3.90 | 3.81 | 3.82 | 3.82 | 22,498,500 |
| Jun 14, 2024 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | 27,524,948 |
| Jun 13, 2024 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | 41,178,800 |
| Jun 12, 2024 | 3.95 | 3.99 | 3.90 | 3.92 | 3.92 | 28,029,376 |
| Jun 11, 2024 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | 33,367,282 |
| Jun 7, 2024 | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | 35,356,767 |
| Jun 6, 2024 | 0.32 Dividend | |||||
| Jun 6, 2024 | 3.99 | 4.06 | 3.95 | 3.96 | 3.96 | 59,871,600 |
| Jun 5, 2024 | 4.35 | 4.36 | 4.30 | 4.30 | 3.98 | 36,932,189 |
| Jun 4, 2024 | 4.26 | 4.36 | 4.26 | 4.34 | 4.02 | 35,579,630 |
| Jun 3, 2024 | 4.36 | 4.38 | 4.26 | 4.31 | 3.99 | 50,316,683 |
| May 31, 2024 | 4.34 | 4.43 | 4.32 | 4.37 | 4.04 | 62,874,992 |
| May 30, 2024 | 4.30 | 4.44 | 4.29 | 4.31 | 3.99 | 62,433,618 |
| May 29, 2024 | 4.28 | 4.33 | 4.26 | 4.29 | 3.97 | 24,476,297 |
| May 28, 2024 | 4.35 | 4.35 | 4.27 | 4.28 | 3.96 | 23,832,242 |
| May 27, 2024 | 4.32 | 4.35 | 4.28 | 4.34 | 4.02 | 31,324,298 |
| May 24, 2024 | 4.29 | 4.35 | 4.28 | 4.30 | 3.98 | 26,830,807 |
| May 23, 2024 | 4.32 | 4.33 | 4.26 | 4.28 | 3.96 | 27,743,669 |
| May 22, 2024 | 4.36 | 4.40 | 4.33 | 4.34 | 4.02 | 26,209,283 |
| May 21, 2024 | 4.40 | 4.41 | 4.35 | 4.37 | 4.04 | 26,407,209 |
| May 20, 2024 | 4.37 | 4.45 | 4.36 | 4.40 | 4.07 | 40,362,484 |
| May 17, 2024 | 4.29 | 4.36 | 4.28 | 4.36 | 4.04 | 33,486,389 |
| May 16, 2024 | 4.30 | 4.34 | 4.25 | 4.27 | 3.95 | 32,798,602 |
| May 15, 2024 | 4.29 | 4.37 | 4.28 | 4.32 | 4.00 | 31,490,804 |
| May 14, 2024 | 4.39 | 4.41 | 4.30 | 4.31 | 3.99 | 51,861,564 |
| May 13, 2024 | 4.43 | 4.54 | 4.38 | 4.40 | 4.07 | 64,328,542 |
| May 10, 2024 | 4.35 | 4.44 | 4.34 | 4.42 | 4.09 | 38,619,970 |
| May 9, 2024 | 4.30 | 4.37 | 4.29 | 4.36 | 4.04 | 38,307,819 |
| May 8, 2024 | 4.31 | 4.33 | 4.25 | 4.30 | 3.98 | 39,061,380 |
| May 7, 2024 | 4.27 | 4.36 | 4.24 | 4.31 | 3.99 | 55,449,799 |
| May 6, 2024 | 4.22 | 4.29 | 4.18 | 4.27 | 3.95 | 48,363,706 |
| Apr 30, 2024 | 4.16 | 4.26 | 4.15 | 4.21 | 3.90 | 45,586,542 |
| Apr 29, 2024 | 4.10 | 4.18 | 4.08 | 4.16 | 3.85 | 50,149,860 |
| Apr 26, 2024 | 4.04 | 4.12 | 4.03 | 4.11 | 3.80 | 77,943,925 |
| Apr 25, 2024 | 3.93 | 3.98 | 3.92 | 3.94 | 3.65 | 21,866,800 |
| Apr 24, 2024 | 3.94 | 3.96 | 3.88 | 3.95 | 3.66 | 23,798,029 |
| Apr 23, 2024 | 3.95 | 3.98 | 3.89 | 3.93 | 3.64 | 39,111,726 |
| Apr 22, 2024 | 4.02 | 4.06 | 3.95 | 3.96 | 3.67 | 37,656,963 |
| Apr 19, 2024 | 3.93 | 4.08 | 3.93 | 4.03 | 3.73 | 49,896,055 |
| Apr 18, 2024 | 3.90 | 3.97 | 3.89 | 3.94 | 3.65 | 36,974,729 |
| Apr 17, 2024 | 3.89 | 3.93 | 3.86 | 3.90 | 3.61 | 39,810,663 |
| Apr 16, 2024 | 3.91 | 3.95 | 3.88 | 3.89 | 3.60 | 44,940,192 |
| Apr 15, 2024 | 3.88 | 3.94 | 3.84 | 3.91 | 3.62 | 38,223,603 |
| Apr 12, 2024 | 3.86 | 3.90 | 3.84 | 3.86 | 3.57 | 26,962,310 |
| Apr 11, 2024 | 3.83 | 3.89 | 3.80 | 3.86 | 3.57 | 34,201,284 |