8.29
-0.08
(-0.96%)
At close: January 10 at 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 10, 2025 | 8.41 | 8.44 | 8.26 | 8.29 | 8.29 | 19,655,306 |
| Jan 9, 2025 | 8.48 | 8.50 | 8.36 | 8.37 | 8.37 | 21,784,298 |
| Jan 8, 2025 | 8.44 | 8.55 | 8.38 | 8.50 | 8.50 | 28,538,185 |
| Jan 7, 2025 | 8.48 | 8.49 | 8.38 | 8.44 | 8.44 | 24,418,232 |
| Jan 6, 2025 | 8.48 | 8.52 | 8.31 | 8.50 | 8.50 | 22,859,413 |
| Jan 3, 2025 | 8.63 | 8.76 | 8.46 | 8.48 | 8.48 | 24,875,402 |
| Jan 2, 2025 | 8.92 | 9.02 | 8.58 | 8.63 | 8.63 | 31,550,121 |
| Dec 31, 2024 | 9.07 | 9.18 | 8.86 | 8.89 | 8.89 | 34,252,439 |
| Dec 30, 2024 | 8.78 | 9.07 | 8.77 | 9.07 | 9.07 | 33,750,522 |
| Dec 27, 2024 | 8.80 | 8.87 | 8.64 | 8.81 | 8.81 | 22,248,396 |
| Dec 26, 2024 | 8.83 | 8.87 | 8.77 | 8.82 | 8.82 | 16,358,132 |
| Dec 25, 2024 | 8.74 | 8.84 | 8.70 | 8.82 | 8.82 | 23,860,669 |
| Dec 24, 2024 | 8.56 | 8.74 | 8.56 | 8.72 | 8.72 | 23,569,278 |
| Dec 23, 2024 | 8.50 | 8.67 | 8.50 | 8.60 | 8.60 | 24,296,152 |
| Dec 20, 2024 | 8.59 | 8.65 | 8.50 | 8.52 | 8.52 | 22,447,310 |
| Dec 19, 2024 | 8.66 | 8.72 | 8.54 | 8.62 | 8.62 | 23,547,745 |
| Dec 18, 2024 | 8.64 | 8.81 | 8.63 | 8.69 | 8.69 | 25,347,167 |
| Dec 17, 2024 | 8.71 | 8.81 | 8.55 | 8.60 | 8.60 | 31,303,066 |
| Dec 16, 2024 | 8.68 | 8.78 | 8.68 | 8.71 | 8.71 | 18,953,850 |
| Dec 13, 2024 | 8.86 | 8.88 | 8.68 | 8.71 | 8.71 | 30,613,039 |
| Dec 12, 2024 | 8.78 | 8.90 | 8.76 | 8.86 | 8.86 | 23,311,313 |
| Dec 11, 2024 | 8.81 | 8.88 | 8.73 | 8.78 | 8.78 | 20,651,403 |
| Dec 10, 2024 | 8.93 | 8.99 | 8.78 | 8.81 | 8.81 | 24,486,790 |
| Dec 9, 2024 | 8.80 | 8.87 | 8.73 | 8.82 | 8.82 | 16,037,600 |
| Dec 6, 2024 | 8.71 | 8.83 | 8.69 | 8.80 | 8.80 | 18,546,900 |
| Dec 5, 2024 | 8.69 | 8.83 | 8.68 | 8.70 | 8.70 | 23,969,679 |
| Dec 4, 2024 | 8.64 | 8.74 | 8.57 | 8.73 | 8.73 | 27,033,888 |
| Dec 3, 2024 | 8.51 | 8.67 | 8.48 | 8.67 | 8.67 | 25,531,124 |
| Dec 2, 2024 | 8.58 | 8.62 | 8.47 | 8.50 | 8.50 | 25,405,390 |
| Nov 29, 2024 | 8.53 | 8.66 | 8.50 | 8.55 | 8.55 | 24,383,235 |
| Nov 28, 2024 | 8.54 | 8.58 | 8.45 | 8.53 | 8.53 | 15,034,674 |
| Nov 27, 2024 | 8.39 | 8.55 | 8.31 | 8.55 | 8.55 | 22,748,582 |
| Nov 26, 2024 | 8.28 | 8.47 | 8.25 | 8.42 | 8.42 | 22,255,195 |
| Nov 25, 2024 | 8.31 | 8.42 | 8.26 | 8.31 | 8.31 | 21,188,300 |
| Nov 22, 2024 | 8.60 | 8.67 | 8.26 | 8.27 | 8.27 | 33,324,993 |
| Nov 21, 2024 | 8.63 | 8.64 | 8.54 | 8.62 | 8.62 | 18,967,313 |
| Nov 20, 2024 | 8.70 | 8.79 | 8.58 | 8.63 | 8.63 | 22,852,078 |
| Nov 19, 2024 | 8.66 | 8.87 | 8.53 | 8.75 | 8.75 | 33,369,345 |
| Nov 18, 2024 | 8.57 | 8.89 | 8.57 | 8.68 | 8.68 | 51,051,297 |
| Nov 15, 2024 | 8.45 | 8.60 | 8.39 | 8.45 | 8.45 | 23,027,026 |
| Nov 14, 2024 | 8.51 | 8.62 | 8.44 | 8.46 | 8.46 | 24,126,043 |
| Nov 13, 2024 | 8.40 | 8.54 | 8.38 | 8.52 | 8.52 | 24,503,594 |
| Nov 12, 2024 | 8.50 | 8.62 | 8.39 | 8.44 | 8.44 | 26,904,669 |
| Nov 11, 2024 | 8.75 | 8.76 | 8.46 | 8.52 | 8.52 | 41,693,230 |
| Nov 8, 2024 | 8.89 | 8.94 | 8.73 | 8.81 | 8.81 | 25,917,317 |
| Nov 7, 2024 | 8.63 | 8.88 | 8.62 | 8.88 | 8.88 | 26,056,283 |
| Nov 6, 2024 | 8.81 | 8.85 | 8.61 | 8.66 | 8.66 | 34,145,347 |
| Nov 5, 2024 | 8.78 | 8.88 | 8.67 | 8.85 | 8.85 | 28,131,189 |
| Nov 4, 2024 | 8.66 | 8.82 | 8.53 | 8.82 | 8.82 | 28,415,980 |
| Nov 1, 2024 | 8.52 | 8.83 | 8.46 | 8.68 | 8.68 | 38,666,516 |
| Oct 31, 2024 | 8.56 | 8.70 | 8.45 | 8.52 | 8.52 | 27,596,400 |
| Oct 30, 2024 | 8.45 | 8.77 | 8.39 | 8.46 | 8.46 | 46,087,160 |
| Oct 29, 2024 | 8.33 | 8.43 | 8.26 | 8.29 | 8.29 | 17,578,954 |
| Oct 28, 2024 | 8.28 | 8.35 | 8.20 | 8.33 | 8.33 | 21,830,209 |
| Oct 25, 2024 | 8.40 | 8.45 | 8.21 | 8.31 | 8.31 | 23,311,678 |
| Oct 24, 2024 | 8.45 | 8.49 | 8.36 | 8.42 | 8.42 | 19,901,200 |
| Oct 23, 2024 | 8.54 | 8.60 | 8.46 | 8.50 | 8.50 | 20,065,875 |
| Oct 22, 2024 | 8.54 | 8.67 | 8.41 | 8.53 | 8.53 | 20,422,136 |
| Oct 21, 2024 | 8.60 | 8.63 | 8.35 | 8.60 | 8.60 | 29,084,282 |
| Oct 18, 2024 | 8.52 | 8.78 | 8.34 | 8.60 | 8.60 | 50,206,008 |
| Oct 17, 2024 | 8.69 | 8.77 | 8.51 | 8.53 | 8.53 | 32,689,372 |
| Oct 16, 2024 | 8.23 | 8.82 | 8.22 | 8.68 | 8.68 | 56,260,781 |
| Oct 15, 2024 | 8.30 | 8.65 | 8.24 | 8.26 | 8.26 | 40,365,100 |
| Oct 14, 2024 | 8.08 | 8.49 | 8.08 | 8.39 | 8.39 | 58,682,676 |
| Oct 11, 2024 | 8.14 | 8.23 | 7.91 | 8.00 | 8.00 | 25,769,055 |
| Oct 10, 2024 | 7.95 | 8.34 | 7.89 | 8.14 | 8.14 | 56,411,342 |
| Oct 9, 2024 | 8.40 | 8.40 | 7.82 | 7.84 | 7.84 | 62,290,827 |
| Oct 8, 2024 | 9.17 | 9.18 | 8.31 | 8.52 | 8.52 | 71,866,742 |
| Sep 30, 2024 | 7.97 | 8.38 | 7.89 | 8.37 | 8.37 | 61,319,125 |
| Sep 27, 2024 | 7.89 | 7.98 | 7.71 | 7.83 | 7.83 | 31,928,500 |
| Sep 26, 2024 | 7.34 | 7.79 | 7.32 | 7.79 | 7.79 | 37,393,063 |
| Sep 25, 2024 | 7.25 | 7.47 | 7.24 | 7.37 | 7.37 | 36,437,846 |
| Sep 24, 2024 | 6.91 | 7.17 | 6.90 | 7.17 | 7.17 | 29,598,962 |
| Sep 23, 2024 | 6.73 | 6.90 | 6.72 | 6.88 | 6.88 | 20,200,231 |
| Sep 20, 2024 | 6.67 | 6.75 | 6.65 | 6.73 | 6.73 | 16,378,920 |
| Sep 19, 2024 | 6.64 | 6.73 | 6.58 | 6.68 | 6.68 | 18,470,146 |
| Sep 18, 2024 | 6.62 | 6.64 | 6.52 | 6.64 | 6.64 | 17,661,700 |
| Sep 13, 2024 | 6.65 | 6.71 | 6.61 | 6.61 | 6.61 | 18,031,916 |
| Sep 12, 2024 | 6.64 | 6.72 | 6.61 | 6.66 | 6.66 | 15,071,981 |
| Sep 11, 2024 | 6.77 | 6.78 | 6.58 | 6.66 | 6.66 | 20,188,836 |
| Sep 10, 2024 | 6.80 | 6.83 | 6.72 | 6.79 | 6.79 | 18,345,400 |
| Sep 9, 2024 | 6.93 | 6.93 | 6.76 | 6.79 | 6.79 | 20,479,279 |
| Sep 6, 2024 | 6.97 | 7.04 | 6.91 | 6.94 | 6.94 | 17,366,481 |
| Sep 5, 2024 | 7.04 | 7.06 | 6.94 | 6.97 | 6.97 | 16,318,278 |
| Sep 4, 2024 | 6.98 | 7.09 | 6.95 | 7.05 | 7.05 | 21,272,749 |
| Sep 3, 2024 | 7.12 | 7.13 | 6.95 | 7.00 | 7.00 | 28,103,275 |
| Sep 2, 2024 | 7.18 | 7.23 | 7.12 | 7.12 | 7.12 | 33,344,105 |
| Aug 30, 2024 | 7.38 | 7.41 | 7.20 | 7.21 | 7.21 | 50,166,750 |
| Aug 29, 2024 | 7.69 | 7.71 | 7.43 | 7.44 | 7.44 | 20,338,600 |
| Aug 28, 2024 | 7.81 | 7.83 | 7.68 | 7.73 | 7.73 | 11,891,700 |
| Aug 27, 2024 | 7.80 | 7.89 | 7.78 | 7.84 | 7.84 | 11,675,184 |
| Aug 26, 2024 | 7.86 | 7.89 | 7.75 | 7.81 | 7.81 | 13,382,050 |
| Aug 23, 2024 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | 12,930,150 |
| Aug 22, 2024 | 7.82 | 7.92 | 7.82 | 7.87 | 7.87 | 12,878,866 |
| Aug 21, 2024 | 7.84 | 7.86 | 7.76 | 7.85 | 7.85 | 13,730,011 |
| Aug 20, 2024 | 7.89 | 7.93 | 7.82 | 7.89 | 7.89 | 15,289,500 |
| Aug 19, 2024 | 7.67 | 7.89 | 7.66 | 7.88 | 7.88 | 19,374,112 |
| Aug 16, 2024 | 7.58 | 7.67 | 7.56 | 7.67 | 7.67 | 13,039,264 |
| Aug 15, 2024 | 7.46 | 7.60 | 7.44 | 7.58 | 7.58 | 14,197,977 |
| Aug 14, 2024 | 7.55 | 7.65 | 7.46 | 7.47 | 7.47 | 13,403,390 |
| Aug 13, 2024 | 7.41 | 7.56 | 7.39 | 7.56 | 7.56 | 15,873,218 |
| Aug 12, 2024 | 7.45 | 7.45 | 7.38 | 7.39 | 7.39 | 8,579,300 |
| Aug 9, 2024 | 7.39 | 7.50 | 7.39 | 7.45 | 7.45 | 11,305,100 |
| Aug 8, 2024 | 7.39 | 7.43 | 7.35 | 7.40 | 7.40 | 7,908,055 |
| Aug 7, 2024 | 7.42 | 7.49 | 7.38 | 7.40 | 7.40 | 11,824,480 |
| Aug 6, 2024 | 7.48 | 7.54 | 7.33 | 7.42 | 7.42 | 19,613,674 |
| Aug 5, 2024 | 7.55 | 7.66 | 7.45 | 7.47 | 7.47 | 13,005,398 |
| Aug 2, 2024 | 7.47 | 7.62 | 7.45 | 7.58 | 7.58 | 16,987,535 |
| Aug 1, 2024 | 7.52 | 7.57 | 7.46 | 7.50 | 7.50 | 15,244,086 |
| Jul 31, 2024 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 18,214,563 |
| Jul 30, 2024 | 7.47 | 7.53 | 7.39 | 7.43 | 7.43 | 11,589,347 |
| Jul 29, 2024 | 7.43 | 7.51 | 7.36 | 7.49 | 7.49 | 14,411,467 |
| Jul 26, 2024 | 7.54 | 7.56 | 7.37 | 7.44 | 7.44 | 19,896,379 |
| Jul 25, 2024 | 7.64 | 7.66 | 7.50 | 7.55 | 7.55 | 15,771,425 |
| Jul 24, 2024 | 7.60 | 7.71 | 7.56 | 7.64 | 7.64 | 17,882,390 |
| Jul 23, 2024 | 7.60 | 7.72 | 7.56 | 7.59 | 7.59 | 16,027,027 |
| Jul 22, 2024 | 7.73 | 7.73 | 7.54 | 7.58 | 7.58 | 13,134,434 |
| Jul 19, 2024 | 7.71 | 7.74 | 7.62 | 7.69 | 7.69 | 15,436,197 |
| Jul 18, 2024 | 7.68 | 7.77 | 7.56 | 7.74 | 7.74 | 18,295,150 |
| Jul 17, 2024 | 7.68 | 7.71 | 7.62 | 7.69 | 7.69 | 15,340,206 |
| Jul 16, 2024 | 0.38 Dividend | |||||
| Jul 16, 2024 | 7.78 | 7.84 | 7.62 | 7.67 | 7.67 | 23,654,710 |
| Jul 15, 2024 | 8.03 | 8.12 | 7.98 | 8.11 | 7.73 | 17,677,000 |
| Jul 12, 2024 | 7.88 | 8.04 | 7.87 | 8.01 | 7.63 | 18,207,319 |
| Jul 11, 2024 | 8.07 | 8.08 | 7.83 | 7.88 | 7.51 | 19,911,260 |
| Jul 10, 2024 | 8.06 | 8.13 | 8.01 | 8.02 | 7.64 | 11,362,810 |
| Jul 9, 2024 | 7.89 | 8.09 | 7.88 | 8.06 | 7.68 | 16,586,700 |
| Jul 8, 2024 | 7.94 | 8.02 | 7.87 | 7.90 | 7.53 | 13,124,100 |
| Jul 5, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 7.78 | - |
| Jul 4, 2024 | 8.25 | 8.37 | 8.15 | 8.16 | 7.78 | 15,623,670 |
| Jul 3, 2024 | 8.30 | 8.39 | 8.24 | 8.26 | 7.87 | 18,873,267 |
| Jul 2, 2024 | 8.20 | 8.31 | 8.20 | 8.29 | 7.90 | 21,426,982 |
| Jul 1, 2024 | 8.17 | 8.26 | 8.13 | 8.22 | 7.83 | 16,898,647 |
| Jun 28, 2024 | 7.91 | 8.26 | 7.89 | 8.18 | 7.80 | 25,811,737 |
| Jun 27, 2024 | 7.86 | 8.01 | 7.82 | 7.92 | 7.55 | 18,520,100 |
| Jun 26, 2024 | 7.86 | 7.91 | 7.81 | 7.86 | 7.49 | 11,477,000 |
| Jun 25, 2024 | 7.84 | 7.93 | 7.83 | 7.88 | 7.51 | 13,644,169 |
| Jun 24, 2024 | 7.94 | 7.94 | 7.75 | 7.83 | 7.46 | 13,893,200 |
| Jun 21, 2024 | 7.90 | 7.98 | 7.85 | 7.89 | 7.52 | 11,609,953 |
| Jun 20, 2024 | 8.00 | 8.02 | 7.85 | 7.86 | 7.49 | 14,358,322 |
| Jun 19, 2024 | 7.99 | 8.05 | 7.94 | 7.98 | 7.61 | 10,785,888 |
| Jun 18, 2024 | 7.98 | 8.03 | 7.90 | 7.97 | 7.60 | 11,624,436 |
| Jun 17, 2024 | 8.10 | 8.19 | 7.93 | 7.96 | 7.59 | 15,852,487 |
| Jun 14, 2024 | 8.04 | 8.16 | 7.93 | 8.11 | 7.73 | 22,362,771 |
| Jun 13, 2024 | 8.16 | 8.22 | 7.96 | 8.01 | 7.63 | 15,852,501 |
| Jun 12, 2024 | 8.16 | 8.18 | 8.00 | 8.13 | 7.75 | 15,434,710 |
| Jun 11, 2024 | 8.32 | 8.37 | 8.14 | 8.16 | 7.78 | 17,503,547 |
| Jun 7, 2024 | 8.29 | 8.35 | 8.25 | 8.33 | 7.94 | 14,859,616 |
| Jun 6, 2024 | 8.34 | 8.39 | 8.22 | 8.26 | 7.87 | 19,568,301 |
| Jun 5, 2024 | 8.58 | 8.58 | 8.23 | 8.32 | 7.93 | 26,308,800 |
| Jun 4, 2024 | 8.43 | 8.58 | 8.39 | 8.56 | 8.16 | 20,757,093 |
| Jun 3, 2024 | 8.56 | 8.61 | 8.33 | 8.44 | 8.04 | 23,175,200 |
| May 31, 2024 | 8.63 | 8.66 | 8.56 | 8.59 | 8.19 | 16,284,708 |
| May 30, 2024 | 8.61 | 8.77 | 8.56 | 8.62 | 8.22 | 24,560,139 |
| May 29, 2024 | 8.61 | 8.74 | 8.56 | 8.60 | 8.20 | 16,177,167 |
| May 28, 2024 | 8.70 | 8.74 | 8.57 | 8.64 | 8.24 | 16,404,000 |
| May 27, 2024 | 8.60 | 8.74 | 8.58 | 8.70 | 8.29 | 20,620,609 |
| May 24, 2024 | 8.58 | 8.80 | 8.56 | 8.59 | 8.19 | 22,531,690 |
| May 23, 2024 | 8.61 | 8.73 | 8.54 | 8.61 | 8.21 | 18,022,467 |
| May 22, 2024 | 8.59 | 8.75 | 8.57 | 8.63 | 8.23 | 23,222,600 |
| May 21, 2024 | 8.47 | 8.62 | 8.46 | 8.58 | 8.18 | 21,403,883 |
| May 20, 2024 | 8.58 | 8.63 | 8.48 | 8.49 | 8.09 | 24,438,121 |
| May 17, 2024 | 8.52 | 8.62 | 8.43 | 8.59 | 8.19 | 22,262,351 |
| May 16, 2024 | 8.37 | 8.57 | 8.35 | 8.51 | 8.11 | 23,881,597 |
| May 15, 2024 | 8.30 | 8.41 | 8.28 | 8.37 | 7.98 | 13,561,949 |
| May 14, 2024 | 8.35 | 8.42 | 8.30 | 8.32 | 7.93 | 17,498,828 |
| May 13, 2024 | 8.21 | 8.40 | 8.18 | 8.38 | 7.99 | 19,216,226 |
| May 10, 2024 | 8.22 | 8.29 | 8.18 | 8.27 | 7.88 | 13,545,490 |
| May 9, 2024 | 8.14 | 8.27 | 8.12 | 8.21 | 7.83 | 14,782,456 |
| May 8, 2024 | 8.15 | 8.20 | 8.11 | 8.12 | 7.74 | 13,830,164 |
| May 7, 2024 | 8.28 | 8.28 | 8.09 | 8.17 | 7.79 | 13,372,835 |
| May 6, 2024 | 8.23 | 8.28 | 8.13 | 8.19 | 7.81 | 23,883,686 |
| Apr 30, 2024 | 8.03 | 8.23 | 8.00 | 8.16 | 7.78 | 22,673,264 |
| Apr 29, 2024 | 7.77 | 8.07 | 7.76 | 8.04 | 7.66 | 36,050,765 |
| Apr 26, 2024 | 8.13 | 8.15 | 7.81 | 7.85 | 7.48 | 46,684,441 |
| Apr 25, 2024 | 8.00 | 8.22 | 7.98 | 8.21 | 7.83 | 21,375,696 |
| Apr 24, 2024 | 8.13 | 8.13 | 7.98 | 8.05 | 7.67 | 17,880,683 |
| Apr 23, 2024 | 8.14 | 8.20 | 8.10 | 8.11 | 7.73 | 16,160,600 |
| Apr 22, 2024 | 8.20 | 8.30 | 8.10 | 8.13 | 7.75 | 17,982,063 |
| Apr 19, 2024 | 8.21 | 8.29 | 8.15 | 8.18 | 7.80 | 20,119,736 |
| Apr 18, 2024 | 8.07 | 8.40 | 8.06 | 8.21 | 7.83 | 29,911,651 |
| Apr 17, 2024 | 7.94 | 8.11 | 7.84 | 8.11 | 7.73 | 25,352,574 |
| Apr 16, 2024 | 7.97 | 8.00 | 7.88 | 7.91 | 7.54 | 22,646,260 |
| Apr 15, 2024 | 7.81 | 7.99 | 7.78 | 7.97 | 7.60 | 20,467,847 |
| Apr 12, 2024 | 7.86 | 7.93 | 7.80 | 7.81 | 7.44 | 11,540,526 |
| Apr 11, 2024 | 7.86 | 7.93 | 7.81 | 7.89 | 7.52 | 15,806,200 |
| Apr 10, 2024 | 7.92 | 8.00 | 7.87 | 7.91 | 7.54 | 14,174,663 |
| Apr 9, 2024 | 7.96 | 8.04 | 7.92 | 7.93 | 7.56 | 10,756,945 |
| Apr 8, 2024 | 7.87 | 8.01 | 7.80 | 7.97 | 7.60 | 18,940,911 |
| Apr 3, 2024 | 7.94 | 7.95 | 7.82 | 7.89 | 7.52 | 13,449,534 |
| Apr 2, 2024 | 7.81 | 7.93 | 7.80 | 7.90 | 7.53 | 14,266,318 |
| Apr 1, 2024 | 7.78 | 7.85 | 7.76 | 7.83 | 7.46 | 15,204,319 |
| Mar 29, 2024 | 7.68 | 7.77 | 7.68 | 7.75 | 7.39 | 8,830,218 |
| Mar 28, 2024 | 7.83 | 7.84 | 7.68 | 7.71 | 7.35 | 22,422,834 |
| Mar 27, 2024 | 7.80 | 7.91 | 7.80 | 7.85 | 7.48 | 17,911,650 |
| Mar 26, 2024 | 7.76 | 7.84 | 7.73 | 7.83 | 7.46 | 20,354,318 |
| Mar 25, 2024 | 7.62 | 7.79 | 7.62 | 7.76 | 7.40 | 20,085,306 |
| Mar 22, 2024 | 7.75 | 7.77 | 7.62 | 7.66 | 7.30 | 18,150,721 |
| Mar 21, 2024 | 7.66 | 7.79 | 7.64 | 7.77 | 7.41 | 18,619,983 |
| Mar 20, 2024 | 7.64 | 7.69 | 7.58 | 7.67 | 7.31 | 11,313,250 |
| Mar 19, 2024 | 7.70 | 7.71 | 7.61 | 7.61 | 7.25 | 10,759,000 |
| Mar 18, 2024 | 7.69 | 7.73 | 7.64 | 7.71 | 7.35 | 14,711,282 |
| Mar 15, 2024 | 7.59 | 7.73 | 7.58 | 7.72 | 7.36 | 23,022,647 |
| Mar 14, 2024 | 7.51 | 7.63 | 7.51 | 7.55 | 7.20 | 18,042,836 |
| Mar 13, 2024 | 7.63 | 7.66 | 7.50 | 7.54 | 7.19 | 14,703,383 |
| Mar 12, 2024 | 7.73 | 7.73 | 7.61 | 7.64 | 7.28 | 18,085,263 |
| Mar 11, 2024 | 7.75 | 7.80 | 7.67 | 7.74 | 7.38 | 17,545,750 |
| Mar 8, 2024 | 7.67 | 7.77 | 7.65 | 7.76 | 7.40 | 18,065,997 |
| Mar 7, 2024 | 7.65 | 7.79 | 7.65 | 7.69 | 7.33 | 18,668,802 |
| Mar 6, 2024 | 7.70 | 7.76 | 7.64 | 7.65 | 7.29 | 13,714,301 |
| Mar 5, 2024 | 7.55 | 7.73 | 7.54 | 7.71 | 7.35 | 17,701,416 |
| Mar 4, 2024 | 7.68 | 7.71 | 7.53 | 7.56 | 7.21 | 17,221,406 |
| Mar 1, 2024 | 7.77 | 7.79 | 7.68 | 7.70 | 7.34 | 13,130,100 |
| Feb 29, 2024 | 7.67 | 7.79 | 7.64 | 7.79 | 7.42 | 19,467,100 |
| Feb 28, 2024 | 7.67 | 7.77 | 7.62 | 7.67 | 7.31 | 20,137,600 |
| Feb 27, 2024 | 7.62 | 7.71 | 7.59 | 7.70 | 7.34 | 15,206,398 |
| Feb 26, 2024 | 7.81 | 7.82 | 7.63 | 7.64 | 7.28 | 22,990,940 |
| Feb 23, 2024 | 7.84 | 8.00 | 7.82 | 7.85 | 7.48 | 21,604,212 |
| Feb 22, 2024 | 7.83 | 7.89 | 7.77 | 7.87 | 7.50 | 22,526,673 |
| Feb 21, 2024 | 7.66 | 8.04 | 7.64 | 7.85 | 7.48 | 31,955,889 |
| Feb 20, 2024 | 7.61 | 7.72 | 7.59 | 7.71 | 7.35 | 25,483,364 |
| Feb 19, 2024 | 7.82 | 7.82 | 7.58 | 7.64 | 7.28 | 38,597,701 |
| Feb 8, 2024 | 7.72 | 8.12 | 7.70 | 7.75 | 7.39 | 48,048,702 |
| Feb 7, 2024 | 7.35 | 7.85 | 7.34 | 7.79 | 7.42 | 54,008,458 |
| Feb 6, 2024 | 7.10 | 7.42 | 7.06 | 7.40 | 7.05 | 37,842,855 |
| Feb 5, 2024 | 7.10 | 7.24 | 6.96 | 7.14 | 6.81 | 38,387,153 |
| Feb 2, 2024 | 7.18 | 7.30 | 6.90 | 7.13 | 6.80 | 27,292,454 |
| Feb 1, 2024 | 7.15 | 7.26 | 7.11 | 7.16 | 6.82 | 19,365,683 |
| Jan 31, 2024 | 7.16 | 7.27 | 7.12 | 7.16 | 6.82 | 18,424,019 |
| Jan 30, 2024 | 7.27 | 7.31 | 7.14 | 7.16 | 6.82 | 21,766,592 |
| Jan 29, 2024 | 7.34 | 7.42 | 7.27 | 7.30 | 6.96 | 25,053,874 |
| Jan 26, 2024 | 7.16 | 7.37 | 7.15 | 7.31 | 6.97 | 27,450,553 |
| Jan 25, 2024 | 7.09 | 7.17 | 7.07 | 7.16 | 6.82 | 23,642,795 |
| Jan 24, 2024 | 6.98 | 7.10 | 6.91 | 7.08 | 6.75 | 19,957,893 |
| Jan 23, 2024 | 6.91 | 6.99 | 6.80 | 6.95 | 6.62 | 23,380,742 |
| Jan 22, 2024 | 7.09 | 7.21 | 6.90 | 6.94 | 6.61 | 27,863,242 |
| Jan 19, 2024 | 7.03 | 7.08 | 6.98 | 7.04 | 6.71 | 14,560,932 |
| Jan 18, 2024 | 7.01 | 7.06 | 6.86 | 7.05 | 6.72 | 24,788,386 |
| Jan 17, 2024 | 7.16 | 7.22 | 7.07 | 7.08 | 6.75 | 25,026,800 |
| Jan 16, 2024 | 7.07 | 7.25 | 7.05 | 7.18 | 6.84 | 26,983,000 |
| Jan 15, 2024 | 6.96 | 7.09 | 6.94 | 7.08 | 6.75 | 20,862,118 |
| Jan 12, 2024 | 6.87 | 7.00 | 6.85 | 6.94 | 6.61 | 14,630,924 |
| Jan 11, 2024 | 6.85 | 6.93 | 6.82 | 6.87 | 6.55 | 13,883,584 |
| Jan 10, 2024 | 6.86 | 6.89 | 6.82 | 6.87 | 6.55 | 9,194,532 |