5.15
+0.01
+(0.19%)
At close: April 3 at 3:00:04 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 3, 2025 | 5.12 | 5.18 | 5.09 | 5.15 | 5.15 | 20,791,859 |
| Apr 2, 2025 | 5.18 | 5.20 | 5.13 | 5.14 | 5.14 | 13,117,267 |
| Apr 1, 2025 | 5.19 | 5.22 | 5.17 | 5.17 | 5.17 | 21,524,123 |
| Mar 31, 2025 | 5.20 | 5.26 | 5.18 | 5.21 | 5.21 | 21,566,392 |
| Mar 28, 2025 | 5.31 | 5.31 | 5.16 | 5.23 | 5.23 | 31,034,064 |
| Mar 27, 2025 | 5.29 | 5.35 | 5.28 | 5.29 | 5.29 | 32,948,131 |
| Mar 26, 2025 | 5.18 | 5.30 | 5.16 | 5.28 | 5.28 | 40,504,657 |
| Mar 25, 2025 | 5.11 | 5.18 | 5.09 | 5.17 | 5.17 | 27,385,943 |
| Mar 24, 2025 | 5.09 | 5.14 | 5.07 | 5.11 | 5.11 | 19,727,067 |
| Mar 21, 2025 | 5.08 | 5.15 | 5.07 | 5.08 | 5.08 | 24,705,608 |
| Mar 20, 2025 | 5.10 | 5.11 | 5.08 | 5.08 | 5.08 | 13,828,440 |
| Mar 19, 2025 | 5.10 | 5.13 | 5.07 | 5.09 | 5.09 | 12,272,424 |
| Mar 18, 2025 | 5.08 | 5.12 | 5.06 | 5.12 | 5.12 | 20,354,382 |
| Mar 17, 2025 | 5.08 | 5.10 | 5.06 | 5.08 | 5.08 | 22,854,277 |
| Mar 14, 2025 | 5.01 | 5.09 | 5.00 | 5.08 | 5.08 | 34,301,736 |
| Mar 13, 2025 | 5.04 | 5.06 | 5.00 | 5.01 | 5.01 | 29,782,061 |
| Mar 12, 2025 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 15,182,901 |
| Mar 11, 2025 | 5.02 | 5.05 | 5.00 | 5.05 | 5.05 | 13,498,805 |
| Mar 10, 2025 | 5.07 | 5.07 | 5.01 | 5.04 | 5.04 | 17,154,472 |
| Mar 7, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 15,245,075 |
| Mar 6, 2025 | 5.05 | 5.07 | 5.04 | 5.07 | 5.07 | 15,783,049 |
| Mar 5, 2025 | 5.05 | 5.07 | 5.02 | 5.06 | 5.06 | 12,509,626 |
| Mar 4, 2025 | 5.04 | 5.06 | 5.02 | 5.05 | 5.05 | 11,812,565 |
| Mar 3, 2025 | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | 19,637,128 |
| Feb 28, 2025 | 5.04 | 5.07 | 5.02 | 5.02 | 5.02 | 16,506,986 |
| Feb 27, 2025 | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | 21,122,371 |
| Feb 26, 2025 | 5.04 | 5.07 | 5.03 | 5.06 | 5.06 | 17,235,169 |
| Feb 25, 2025 | 5.04 | 5.07 | 5.01 | 5.03 | 5.03 | 20,960,339 |
| Feb 24, 2025 | 5.05 | 5.08 | 5.01 | 5.06 | 5.06 | 28,389,563 |
| Feb 21, 2025 | 5.07 | 5.08 | 5.02 | 5.06 | 5.06 | 20,738,908 |
| Feb 20, 2025 | 5.09 | 5.10 | 5.05 | 5.07 | 5.07 | 14,827,772 |
| Feb 19, 2025 | 5.11 | 5.12 | 5.07 | 5.10 | 5.10 | 20,564,705 |
| Feb 18, 2025 | 5.16 | 5.17 | 5.10 | 5.11 | 5.11 | 19,242,555 |
| Feb 17, 2025 | 5.16 | 5.17 | 5.12 | 5.16 | 5.16 | 17,424,361 |
| Feb 14, 2025 | 5.20 | 5.21 | 5.13 | 5.16 | 5.16 | 19,121,394 |
| Feb 13, 2025 | 5.23 | 5.25 | 5.20 | 5.21 | 5.21 | 19,341,722 |
| Feb 12, 2025 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 15,766,961 |
| Feb 11, 2025 | 5.19 | 5.22 | 5.18 | 5.22 | 5.22 | 16,242,145 |
| Feb 10, 2025 | 5.20 | 5.24 | 5.16 | 5.18 | 5.18 | 25,044,228 |
| Feb 7, 2025 | 5.18 | 5.25 | 5.14 | 5.21 | 5.21 | 22,038,800 |
| Feb 6, 2025 | 5.15 | 5.19 | 5.12 | 5.17 | 5.17 | 17,659,287 |
| Feb 5, 2025 | 5.32 | 5.34 | 5.14 | 5.14 | 5.14 | 34,389,023 |
| Jan 27, 2025 | 5.27 | 5.32 | 5.26 | 5.29 | 5.29 | 23,324,729 |
| Jan 24, 2025 | 5.27 | 5.29 | 5.22 | 5.27 | 5.27 | 20,724,122 |
| Jan 23, 2025 | 5.25 | 5.32 | 5.25 | 5.27 | 5.27 | 18,847,555 |
| Jan 22, 2025 | 5.25 | 5.27 | 5.18 | 5.23 | 5.23 | 16,889,047 |
| Jan 21, 2025 | 5.29 | 5.32 | 5.24 | 5.25 | 5.25 | 13,753,136 |
| Jan 20, 2025 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | 20,026,995 |
| Jan 17, 2025 | 5.18 | 5.28 | 5.14 | 5.28 | 5.28 | 28,572,864 |
| Jan 16, 2025 | 5.18 | 5.23 | 5.15 | 5.17 | 5.17 | 19,364,626 |
| Jan 15, 2025 | 5.16 | 5.26 | 5.14 | 5.16 | 5.16 | 24,668,189 |
| Jan 14, 2025 | 5.06 | 5.18 | 5.06 | 5.18 | 5.18 | 22,679,911 |
| Jan 13, 2025 | 5.06 | 5.11 | 5.02 | 5.09 | 5.09 | 22,840,675 |
| Jan 10, 2025 | 5.09 | 5.15 | 5.05 | 5.07 | 5.07 | 24,298,747 |
| Jan 9, 2025 | 5.15 | 5.15 | 5.06 | 5.10 | 5.10 | 25,143,400 |
| Jan 8, 2025 | 5.10 | 5.19 | 5.06 | 5.16 | 5.16 | 28,449,358 |
| Jan 7, 2025 | 5.18 | 5.19 | 5.06 | 5.13 | 5.13 | 26,528,328 |
| Jan 6, 2025 | 5.18 | 5.23 | 5.13 | 5.17 | 5.17 | 22,093,483 |
| Jan 3, 2025 | 5.25 | 5.32 | 5.15 | 5.18 | 5.18 | 29,226,184 |
| Jan 2, 2025 | 5.32 | 5.44 | 5.21 | 5.25 | 5.25 | 44,933,937 |
| Dec 31, 2024 | 5.42 | 5.44 | 5.32 | 5.35 | 5.35 | 34,737,197 |
| Dec 30, 2024 | 5.35 | 5.44 | 5.35 | 5.41 | 5.41 | 29,223,266 |
| Dec 27, 2024 | 5.33 | 5.39 | 5.29 | 5.38 | 5.38 | 28,389,298 |
| Dec 26, 2024 | 5.46 | 5.49 | 5.33 | 5.35 | 5.35 | 34,197,168 |
| Dec 25, 2024 | 5.35 | 5.44 | 5.31 | 5.42 | 5.42 | 40,930,901 |
| Dec 24, 2024 | 5.26 | 5.36 | 5.26 | 5.35 | 5.35 | 37,287,141 |
| Dec 23, 2024 | 5.23 | 5.30 | 5.22 | 5.25 | 5.25 | 31,397,030 |
| Dec 20, 2024 | 5.35 | 5.36 | 5.22 | 5.23 | 5.23 | 40,040,426 |
| Dec 19, 2024 | 5.31 | 5.36 | 5.27 | 5.35 | 5.35 | 26,150,000 |
| Dec 18, 2024 | 5.36 | 5.42 | 5.33 | 5.34 | 5.34 | 38,239,622 |
| Dec 17, 2024 | 5.29 | 5.38 | 5.28 | 5.33 | 5.33 | 40,974,796 |
| Dec 16, 2024 | 5.27 | 5.32 | 5.25 | 5.29 | 5.29 | 25,951,380 |
| Dec 13, 2024 | 5.32 | 5.34 | 5.26 | 5.27 | 5.27 | 31,792,968 |
| Dec 12, 2024 | 5.33 | 5.35 | 5.29 | 5.34 | 5.34 | 23,490,003 |
| Dec 11, 2024 | 5.28 | 5.33 | 5.27 | 5.32 | 5.32 | 22,723,963 |
| Dec 10, 2024 | 5.44 | 5.46 | 5.27 | 5.28 | 5.28 | 42,825,137 |
| Dec 9, 2024 | 5.29 | 5.37 | 5.29 | 5.34 | 5.34 | 31,027,719 |
| Dec 6, 2024 | 5.22 | 5.35 | 5.22 | 5.32 | 5.32 | 59,167,833 |
| Dec 5, 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 5.23 | 28,479,882 |
| Dec 4, 2024 | 5.29 | 5.29 | 5.24 | 5.25 | 5.25 | 29,604,516 |
| Dec 3, 2024 | 5.27 | 5.32 | 5.25 | 5.30 | 5.30 | 33,634,216 |
| Dec 2, 2024 | 5.25 | 5.29 | 5.21 | 5.28 | 5.28 | 37,477,516 |
| Nov 29, 2024 | 5.18 | 5.29 | 5.17 | 5.25 | 5.25 | 40,316,876 |
| Nov 28, 2024 | 5.23 | 5.25 | 5.16 | 5.18 | 5.18 | 22,638,236 |
| Nov 27, 2024 | 5.13 | 5.20 | 5.06 | 5.20 | 5.20 | 27,356,424 |
| Nov 26, 2024 | 5.12 | 5.19 | 5.10 | 5.14 | 5.14 | 24,486,416 |
| Nov 25, 2024 | 5.16 | 5.19 | 5.06 | 5.12 | 5.12 | 33,904,581 |
| Nov 22, 2024 | 5.27 | 5.34 | 5.14 | 5.15 | 5.15 | 50,036,595 |
| Nov 21, 2024 | 5.29 | 5.36 | 5.24 | 5.25 | 5.25 | 31,717,808 |
| Nov 20, 2024 | 5.24 | 5.31 | 5.22 | 5.28 | 5.28 | 37,022,100 |
| Nov 19, 2024 | 5.30 | 5.32 | 5.20 | 5.27 | 5.27 | 56,759,185 |
| Nov 18, 2024 | 5.28 | 5.45 | 5.28 | 5.34 | 5.34 | 90,538,363 |
| Nov 15, 2024 | 5.18 | 5.30 | 5.17 | 5.22 | 5.22 | 35,910,080 |
| Nov 14, 2024 | 5.35 | 5.36 | 5.19 | 5.19 | 5.19 | 41,096,671 |
| Nov 13, 2024 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 61,576,506 |
| Nov 12, 2024 | 5.25 | 5.30 | 5.17 | 5.20 | 5.20 | 41,372,384 |
| Nov 11, 2024 | 5.34 | 5.34 | 5.20 | 5.28 | 5.28 | 44,820,717 |
| Nov 8, 2024 | 5.29 | 5.40 | 5.23 | 5.35 | 5.35 | 73,680,982 |
| Nov 7, 2024 | 5.16 | 5.27 | 5.13 | 5.27 | 5.27 | 44,328,154 |
| Nov 6, 2024 | 5.31 | 5.32 | 5.18 | 5.19 | 5.19 | 53,097,879 |
| Nov 5, 2024 | 5.21 | 5.31 | 5.16 | 5.31 | 5.31 | 55,124,374 |
| Nov 4, 2024 | 5.15 | 5.22 | 5.12 | 5.21 | 5.21 | 36,098,488 |
| Nov 1, 2024 | 5.08 | 5.18 | 5.07 | 5.12 | 5.12 | 42,443,271 |
| Oct 31, 2024 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | 33,673,735 |
| Oct 30, 2024 | 5.14 | 5.17 | 5.10 | 5.15 | 5.15 | 28,997,144 |
| Oct 29, 2024 | 5.28 | 5.31 | 5.14 | 5.17 | 5.17 | 45,828,321 |
| Oct 28, 2024 | 5.32 | 5.33 | 5.18 | 5.28 | 5.28 | 76,304,192 |
| Oct 25, 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 34,241,465 |
| Oct 24, 2024 | 5.39 | 5.40 | 5.30 | 5.34 | 5.34 | 35,001,724 |
| Oct 23, 2024 | 5.41 | 5.46 | 5.35 | 5.43 | 5.43 | 56,139,673 |
| Oct 22, 2024 | 5.35 | 5.47 | 5.31 | 5.41 | 5.41 | 63,308,434 |
| Oct 21, 2024 | 5.50 | 5.50 | 5.31 | 5.39 | 5.39 | 86,522,083 |
| Oct 18, 2024 | 5.20 | 5.36 | 5.13 | 5.29 | 5.29 | 56,026,860 |
| Oct 17, 2024 | 5.37 | 5.41 | 5.22 | 5.22 | 5.22 | 47,684,881 |
| Oct 16, 2024 | 5.15 | 5.30 | 5.14 | 5.25 | 5.25 | 37,363,774 |
| Oct 15, 2024 | 0.15 Dividend | |||||
| Oct 15, 2024 | 5.56 | 5.56 | 5.21 | 5.22 | 5.22 | 86,600,907 |
| Oct 14, 2024 | 5.51 | 5.69 | 5.33 | 5.61 | 5.47 | 112,735,856 |
| Oct 11, 2024 | 5.34 | 5.40 | 5.23 | 5.29 | 5.15 | 46,423,343 |
| Oct 10, 2024 | 5.15 | 5.48 | 5.14 | 5.32 | 5.18 | 70,992,235 |
| Oct 9, 2024 | 5.38 | 5.44 | 5.07 | 5.10 | 4.97 | 77,207,412 |
| Oct 8, 2024 | 6.07 | 6.07 | 5.31 | 5.45 | 5.31 | 117,209,120 |
| Sep 30, 2024 | 5.38 | 5.58 | 5.18 | 5.52 | 5.38 | 105,430,455 |
| Sep 27, 2024 | 5.20 | 5.24 | 5.10 | 5.20 | 5.07 | 27,837,986 |
| Sep 26, 2024 | 4.96 | 5.13 | 4.94 | 5.12 | 4.99 | 35,671,138 |
| Sep 25, 2024 | 4.90 | 5.08 | 4.90 | 4.93 | 4.80 | 41,451,435 |
| Sep 24, 2024 | 4.70 | 4.86 | 4.70 | 4.85 | 4.72 | 35,813,667 |
| Sep 23, 2024 | 4.64 | 4.73 | 4.62 | 4.70 | 4.58 | 21,206,665 |
| Sep 20, 2024 | 4.61 | 4.67 | 4.57 | 4.64 | 4.52 | 17,507,053 |
| Sep 19, 2024 | 4.59 | 4.66 | 4.50 | 4.61 | 4.49 | 23,741,313 |
| Sep 18, 2024 | 4.47 | 4.58 | 4.43 | 4.53 | 4.41 | 20,614,359 |
| Sep 13, 2024 | 4.46 | 4.54 | 4.45 | 4.47 | 4.35 | 15,805,550 |
| Sep 12, 2024 | 4.42 | 4.52 | 4.41 | 4.46 | 4.34 | 19,997,739 |
| Sep 11, 2024 | 4.46 | 4.46 | 4.38 | 4.42 | 4.31 | 19,303,569 |
| Sep 10, 2024 | 4.52 | 4.54 | 4.39 | 4.47 | 4.35 | 19,496,172 |
| Sep 9, 2024 | 4.53 | 4.55 | 4.48 | 4.52 | 4.40 | 17,000,099 |
| Sep 6, 2024 | 4.60 | 4.64 | 4.54 | 4.55 | 4.43 | 16,379,400 |
| Sep 5, 2024 | 4.64 | 4.66 | 4.57 | 4.60 | 4.48 | 19,169,879 |
| Sep 4, 2024 | 4.62 | 4.68 | 4.61 | 4.66 | 4.54 | 20,157,799 |
| Sep 3, 2024 | 4.69 | 4.75 | 4.62 | 4.66 | 4.54 | 23,319,138 |
| Sep 2, 2024 | 4.60 | 4.74 | 4.59 | 4.67 | 4.55 | 51,238,322 |
| Aug 30, 2024 | 4.46 | 4.74 | 4.43 | 4.63 | 4.51 | 61,492,898 |
| Aug 29, 2024 | 4.40 | 4.41 | 4.32 | 4.33 | 4.22 | 27,511,431 |
| Aug 28, 2024 | 4.44 | 4.48 | 4.40 | 4.42 | 4.31 | 12,006,300 |
| Aug 27, 2024 | 4.44 | 4.46 | 4.40 | 4.44 | 4.33 | 11,502,713 |
| Aug 26, 2024 | 4.51 | 4.52 | 4.42 | 4.45 | 4.33 | 17,434,100 |
| Aug 23, 2024 | 4.49 | 4.54 | 4.47 | 4.51 | 4.39 | 14,271,234 |
| Aug 22, 2024 | 4.52 | 4.54 | 4.48 | 4.49 | 4.37 | 12,021,958 |
| Aug 21, 2024 | 4.56 | 4.59 | 4.52 | 4.54 | 4.42 | 12,467,900 |
| Aug 20, 2024 | 4.67 | 4.68 | 4.52 | 4.56 | 4.44 | 23,010,502 |
| Aug 19, 2024 | 4.61 | 4.71 | 4.60 | 4.67 | 4.55 | 19,177,004 |
| Aug 16, 2024 | 4.61 | 4.67 | 4.58 | 4.61 | 4.49 | 16,327,900 |
| Aug 15, 2024 | 4.55 | 4.64 | 4.51 | 4.60 | 4.48 | 20,679,299 |
| Aug 14, 2024 | 4.62 | 4.62 | 4.55 | 4.56 | 4.44 | 16,903,523 |
| Aug 13, 2024 | 4.61 | 4.63 | 4.54 | 4.60 | 4.48 | 17,101,046 |
| Aug 12, 2024 | 4.55 | 4.64 | 4.53 | 4.61 | 4.49 | 29,512,290 |
| Aug 9, 2024 | 4.65 | 4.69 | 4.52 | 4.55 | 4.43 | 38,285,800 |
| Aug 8, 2024 | 4.70 | 4.72 | 4.61 | 4.65 | 4.53 | 28,925,420 |
| Aug 7, 2024 | 4.73 | 4.77 | 4.69 | 4.71 | 4.59 | 18,086,205 |
| Aug 6, 2024 | 4.75 | 4.79 | 4.70 | 4.74 | 4.62 | 23,379,713 |
| Aug 5, 2024 | 4.88 | 4.92 | 4.71 | 4.72 | 4.60 | 33,217,709 |
| Aug 2, 2024 | 4.91 | 5.01 | 4.86 | 4.93 | 4.80 | 26,677,136 |
| Aug 1, 2024 | 4.91 | 5.00 | 4.90 | 4.92 | 4.79 | 26,041,323 |
| Jul 31, 2024 | 4.77 | 4.91 | 4.74 | 4.90 | 4.77 | 28,602,358 |
| Jul 30, 2024 | 4.75 | 4.81 | 4.70 | 4.76 | 4.64 | 20,953,405 |
| Jul 29, 2024 | 4.78 | 4.81 | 4.73 | 4.75 | 4.63 | 20,330,327 |
| Jul 26, 2024 | 4.72 | 4.80 | 4.72 | 4.78 | 4.66 | 18,301,110 |
| Jul 25, 2024 | 4.78 | 4.81 | 4.67 | 4.73 | 4.61 | 23,793,231 |
| Jul 24, 2024 | 4.84 | 4.86 | 4.79 | 4.80 | 4.68 | 18,020,500 |
| Jul 23, 2024 | 4.89 | 4.93 | 4.83 | 4.83 | 4.71 | 20,920,047 |
| Jul 22, 2024 | 0.15 Dividend | |||||
| Jul 22, 2024 | 4.94 | 4.95 | 4.86 | 4.88 | 4.75 | 20,869,722 |
| Jul 19, 2024 | 5.11 | 5.12 | 5.03 | 5.08 | 4.81 | 17,027,491 |
| Jul 18, 2024 | 4.97 | 5.15 | 4.96 | 5.14 | 4.86 | 20,684,013 |
| Jul 17, 2024 | 5.13 | 5.14 | 5.00 | 5.01 | 4.74 | 31,935,457 |
| Jul 16, 2024 | 5.18 | 5.20 | 5.11 | 5.13 | 4.85 | 14,113,859 |
| Jul 15, 2024 | 5.19 | 5.22 | 5.13 | 5.18 | 4.90 | 16,386,127 |
| Jul 12, 2024 | 5.21 | 5.29 | 5.17 | 5.18 | 4.90 | 19,614,415 |
| Jul 11, 2024 | 5.22 | 5.25 | 5.15 | 5.20 | 4.92 | 22,642,541 |
| Jul 10, 2024 | 5.34 | 5.39 | 5.16 | 5.18 | 4.90 | 24,692,562 |
| Jul 9, 2024 | 5.28 | 5.35 | 5.19 | 5.35 | 5.06 | 27,030,915 |
| Jul 8, 2024 | 5.43 | 5.44 | 5.25 | 5.31 | 5.03 | 25,297,397 |
| Jul 5, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.21 | - |
| Jul 4, 2024 | 5.59 | 5.62 | 5.50 | 5.51 | 5.21 | 12,981,020 |
| Jul 3, 2024 | 5.63 | 5.65 | 5.57 | 5.59 | 5.29 | 10,370,188 |
| Jul 2, 2024 | 5.65 | 5.67 | 5.57 | 5.62 | 5.32 | 17,355,190 |
| Jul 1, 2024 | 5.60 | 5.71 | 5.60 | 5.64 | 5.34 | 17,817,200 |
| Jun 28, 2024 | 5.44 | 5.67 | 5.42 | 5.63 | 5.33 | 23,447,053 |
| Jun 27, 2024 | 5.55 | 5.59 | 5.39 | 5.44 | 5.15 | 18,579,402 |
| Jun 26, 2024 | 5.46 | 5.58 | 5.43 | 5.56 | 5.26 | 16,036,413 |
| Jun 25, 2024 | 5.51 | 5.55 | 5.44 | 5.47 | 5.18 | 19,474,639 |
| Jun 24, 2024 | 5.62 | 5.65 | 5.47 | 5.54 | 5.24 | 14,676,688 |
| Jun 21, 2024 | 5.61 | 5.73 | 5.60 | 5.64 | 5.34 | 13,780,683 |
| Jun 20, 2024 | 5.64 | 5.69 | 5.58 | 5.62 | 5.32 | 13,222,414 |
| Jun 19, 2024 | 5.72 | 5.73 | 5.65 | 5.65 | 5.35 | 11,274,600 |
| Jun 18, 2024 | 5.56 | 5.72 | 5.53 | 5.71 | 5.40 | 19,491,293 |
| Jun 17, 2024 | 5.69 | 5.71 | 5.53 | 5.55 | 5.25 | 22,812,993 |
| Jun 14, 2024 | 5.64 | 5.72 | 5.61 | 5.68 | 5.38 | 18,388,931 |
| Jun 13, 2024 | 5.79 | 5.80 | 5.60 | 5.65 | 5.35 | 25,776,317 |
| Jun 12, 2024 | 5.75 | 5.81 | 5.69 | 5.79 | 5.48 | 21,240,952 |
| Jun 11, 2024 | 6.02 | 6.09 | 5.72 | 5.75 | 5.44 | 40,549,264 |
| Jun 7, 2024 | 5.98 | 6.06 | 5.94 | 6.03 | 5.71 | 19,937,544 |
| Jun 6, 2024 | 5.88 | 6.10 | 5.88 | 5.97 | 5.65 | 31,000,364 |
| Jun 5, 2024 | 6.00 | 6.04 | 5.88 | 5.89 | 5.57 | 25,053,654 |
| Jun 4, 2024 | 5.99 | 6.03 | 5.87 | 6.01 | 5.69 | 22,776,031 |
| Jun 3, 2024 | 6.02 | 6.05 | 5.89 | 5.97 | 5.65 | 29,331,751 |
| May 31, 2024 | 6.00 | 6.06 | 5.97 | 6.02 | 5.70 | 21,633,236 |
| May 30, 2024 | 5.99 | 6.05 | 5.94 | 5.97 | 5.65 | 20,973,534 |
| May 29, 2024 | 5.89 | 6.05 | 5.83 | 6.00 | 5.68 | 33,475,927 |
| May 28, 2024 | 6.03 | 6.06 | 5.86 | 5.88 | 5.56 | 34,909,693 |
| May 27, 2024 | 6.00 | 6.05 | 5.91 | 6.04 | 5.72 | 31,576,238 |
| May 24, 2024 | 5.93 | 6.08 | 5.91 | 5.95 | 5.63 | 28,012,705 |
| May 23, 2024 | 5.98 | 6.05 | 5.90 | 5.95 | 5.63 | 27,506,457 |
| May 22, 2024 | 6.08 | 6.18 | 5.95 | 6.01 | 5.69 | 38,392,743 |
| May 21, 2024 | 5.88 | 6.09 | 5.85 | 6.08 | 5.75 | 46,154,621 |
| May 20, 2024 | 5.89 | 5.92 | 5.80 | 5.89 | 5.57 | 25,652,371 |
| May 17, 2024 | 5.94 | 5.96 | 5.82 | 5.88 | 5.56 | 31,543,268 |
| May 16, 2024 | 6.10 | 6.14 | 5.91 | 5.93 | 5.61 | 41,107,291 |
| May 15, 2024 | 6.15 | 6.21 | 6.06 | 6.07 | 5.74 | 23,216,661 |
| May 14, 2024 | 6.15 | 6.19 | 6.03 | 6.17 | 5.84 | 40,206,423 |
| May 13, 2024 | 6.02 | 6.23 | 6.02 | 6.16 | 5.83 | 42,122,296 |
| May 10, 2024 | 6.08 | 6.18 | 6.03 | 6.12 | 5.79 | 36,805,987 |
| May 9, 2024 | 5.91 | 6.14 | 5.88 | 6.07 | 5.74 | 47,638,373 |
| May 8, 2024 | 5.79 | 5.98 | 5.77 | 5.90 | 5.58 | 57,893,830 |
| May 7, 2024 | 5.77 | 5.88 | 5.75 | 5.81 | 5.50 | 53,789,552 |
| May 6, 2024 | 5.80 | 5.85 | 5.68 | 5.79 | 5.48 | 80,237,747 |
| Apr 30, 2024 | 6.06 | 6.06 | 5.65 | 5.87 | 5.56 | 111,119,220 |
| Apr 29, 2024 | 6.32 | 6.33 | 6.16 | 6.25 | 5.91 | 35,290,747 |
| Apr 26, 2024 | 6.42 | 6.47 | 6.25 | 6.33 | 5.99 | 29,746,687 |
| Apr 25, 2024 | 6.34 | 6.44 | 6.28 | 6.41 | 6.07 | 28,842,708 |
| Apr 24, 2024 | 6.18 | 6.33 | 6.18 | 6.32 | 5.98 | 43,328,154 |
| Apr 23, 2024 | 6.45 | 6.46 | 6.12 | 6.18 | 5.85 | 57,687,682 |
| Apr 22, 2024 | 6.54 | 6.67 | 6.41 | 6.43 | 6.09 | 40,092,846 |
| Apr 19, 2024 | 6.54 | 6.80 | 6.51 | 6.54 | 6.19 | 40,684,494 |
| Apr 18, 2024 | 6.55 | 6.68 | 6.48 | 6.54 | 6.19 | 44,690,933 |
| Apr 17, 2024 | 6.45 | 6.61 | 6.39 | 6.61 | 6.26 | 44,537,024 |
| Apr 16, 2024 | 6.51 | 6.77 | 6.46 | 6.55 | 6.20 | 66,638,748 |
| Apr 15, 2024 | 6.34 | 6.60 | 6.31 | 6.56 | 6.21 | 68,348,075 |
| Apr 12, 2024 | 6.25 | 6.35 | 6.21 | 6.31 | 5.97 | 33,337,433 |
| Apr 11, 2024 | 6.07 | 6.36 | 6.02 | 6.26 | 5.92 | 40,735,424 |
| Apr 10, 2024 | 6.08 | 6.16 | 6.06 | 6.12 | 5.79 | 24,550,461 |
| Apr 9, 2024 | 6.10 | 6.24 | 6.03 | 6.10 | 5.77 | 35,847,070 |
| Apr 8, 2024 | 6.18 | 6.25 | 6.06 | 6.11 | 5.78 | 33,880,261 |
| Apr 3, 2024 | 6.27 | 6.32 | 6.12 | 6.20 | 5.87 | 32,952,693 |