5.33
-0.04
(-0.74%)
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 | 5.35 | 5.41 | 5.28 | 5.33 | 5.33 | 126,580,697 |
| Jan 9, 2025 | 5.44 | 5.45 | 5.32 | 5.37 | 5.37 | 146,074,458 |
| Jan 8, 2025 | 0.15 Dividend | |||||
| Jan 8, 2025 | 5.44 | 5.53 | 5.42 | 5.45 | 5.45 | 215,159,987 |
| Jan 7, 2025 | 5.54 | 5.60 | 5.49 | 5.59 | 5.44 | 160,012,068 |
| Jan 6, 2025 | 5.50 | 5.60 | 5.43 | 5.55 | 5.40 | 166,693,030 |
| Jan 3, 2025 | 5.54 | 5.57 | 5.44 | 5.49 | 5.34 | 178,764,814 |
| Jan 2, 2025 | 5.68 | 5.76 | 5.51 | 5.52 | 5.37 | 191,977,579 |
| Dec 31, 2024 | 5.69 | 5.77 | 5.68 | 5.68 | 5.53 | 203,856,022 |
| Dec 30, 2024 | 5.56 | 5.71 | 5.55 | 5.70 | 5.55 | 192,001,902 |
| Dec 27, 2024 | 5.61 | 5.65 | 5.50 | 5.59 | 5.44 | 181,084,108 |
| Dec 26, 2024 | 5.66 | 5.67 | 5.57 | 5.62 | 5.47 | 138,871,863 |
| Dec 25, 2024 | 5.63 | 5.76 | 5.61 | 5.66 | 5.51 | 196,203,889 |
| Dec 24, 2024 | 5.58 | 5.64 | 5.54 | 5.63 | 5.48 | 225,335,030 |
| Dec 23, 2024 | 5.42 | 5.63 | 5.41 | 5.59 | 5.44 | 230,863,321 |
| Dec 20, 2024 | 5.43 | 5.48 | 5.41 | 5.42 | 5.28 | 107,504,602 |
| Dec 19, 2024 | 5.49 | 5.53 | 5.42 | 5.43 | 5.29 | 168,450,410 |
| Dec 18, 2024 | 5.51 | 5.59 | 5.49 | 5.51 | 5.36 | 158,413,291 |
| Dec 17, 2024 | 5.48 | 5.54 | 5.46 | 5.48 | 5.34 | 127,550,785 |
| Dec 16, 2024 | 5.41 | 5.51 | 5.40 | 5.50 | 5.35 | 175,428,900 |
| Dec 13, 2024 | 5.51 | 5.53 | 5.40 | 5.41 | 5.27 | 166,103,822 |
| Dec 12, 2024 | 5.46 | 5.54 | 5.45 | 5.54 | 5.39 | 116,458,010 |
| Dec 11, 2024 | 5.58 | 5.61 | 5.46 | 5.47 | 5.33 | 153,665,297 |
| Dec 10, 2024 | 5.61 | 5.65 | 5.54 | 5.59 | 5.44 | 137,861,927 |
| Dec 9, 2024 | 5.52 | 5.61 | 5.50 | 5.55 | 5.40 | 117,128,073 |
| Dec 6, 2024 | 5.48 | 5.57 | 5.47 | 5.54 | 5.39 | 142,965,081 |
| Dec 5, 2024 | 5.46 | 5.53 | 5.43 | 5.48 | 5.34 | 112,817,899 |
| Dec 4, 2024 | 5.46 | 5.52 | 5.42 | 5.48 | 5.34 | 135,089,399 |
| Dec 3, 2024 | 5.35 | 5.48 | 5.33 | 5.48 | 5.34 | 185,643,439 |
| Dec 2, 2024 | 5.33 | 5.38 | 5.25 | 5.37 | 5.23 | 210,352,304 |
| Nov 29, 2024 | 5.33 | 5.36 | 5.28 | 5.30 | 5.16 | 180,687,427 |
| Nov 28, 2024 | 5.32 | 5.36 | 5.29 | 5.31 | 5.17 | 117,650,410 |
| Nov 27, 2024 | 5.31 | 5.37 | 5.27 | 5.34 | 5.20 | 118,098,478 |
| Nov 26, 2024 | 5.23 | 5.34 | 5.21 | 5.33 | 5.19 | 141,089,388 |
| Nov 25, 2024 | 5.20 | 5.28 | 5.19 | 5.24 | 5.10 | 148,758,296 |
| Nov 22, 2024 | 5.30 | 5.33 | 5.19 | 5.20 | 5.06 | 144,462,701 |
| Nov 21, 2024 | 5.30 | 5.32 | 5.28 | 5.30 | 5.16 | 76,691,329 |
| Nov 20, 2024 | 5.30 | 5.34 | 5.27 | 5.31 | 5.17 | 114,254,360 |
| Nov 19, 2024 | 5.34 | 5.39 | 5.25 | 5.30 | 5.16 | 185,107,763 |
| Nov 18, 2024 | 5.28 | 5.40 | 5.28 | 5.33 | 5.19 | 272,891,592 |
| Nov 15, 2024 | 5.19 | 5.30 | 5.16 | 5.25 | 5.11 | 213,700,687 |
| Nov 14, 2024 | 5.16 | 5.24 | 5.14 | 5.19 | 5.05 | 155,928,001 |
| Nov 13, 2024 | 5.13 | 5.20 | 5.12 | 5.19 | 5.05 | 117,011,372 |
| Nov 12, 2024 | 5.20 | 5.25 | 5.13 | 5.15 | 5.01 | 160,210,008 |
| Nov 11, 2024 | 5.23 | 5.27 | 5.18 | 5.20 | 5.06 | 189,553,836 |
| Nov 8, 2024 | 5.37 | 5.40 | 5.26 | 5.29 | 5.15 | 169,123,784 |
| Nov 7, 2024 | 5.22 | 5.36 | 5.21 | 5.35 | 5.21 | 153,719,764 |
| Nov 6, 2024 | 5.31 | 5.33 | 5.23 | 5.24 | 5.10 | 169,843,274 |
| Nov 5, 2024 | 5.28 | 5.33 | 5.25 | 5.32 | 5.18 | 134,223,600 |
| Nov 4, 2024 | 5.25 | 5.30 | 5.16 | 5.30 | 5.16 | 115,221,994 |
| Nov 1, 2024 | 5.21 | 5.32 | 5.20 | 5.26 | 5.12 | 183,694,976 |
| Oct 31, 2024 | 5.29 | 5.31 | 5.17 | 5.21 | 5.07 | 184,512,557 |
| Oct 30, 2024 | 5.38 | 5.41 | 5.24 | 5.27 | 5.13 | 145,774,879 |
| Oct 29, 2024 | 5.42 | 5.48 | 5.37 | 5.39 | 5.25 | 118,701,858 |
| Oct 28, 2024 | 5.46 | 5.48 | 5.38 | 5.42 | 5.28 | 106,218,318 |
| Oct 25, 2024 | 5.54 | 5.55 | 5.43 | 5.49 | 5.34 | 129,829,319 |
| Oct 24, 2024 | 5.53 | 5.61 | 5.51 | 5.54 | 5.39 | 96,563,959 |
| Oct 23, 2024 | 5.55 | 5.59 | 5.52 | 5.55 | 5.40 | 121,695,145 |
| Oct 22, 2024 | 5.51 | 5.59 | 5.50 | 5.54 | 5.39 | 136,156,561 |
| Oct 21, 2024 | 5.60 | 5.60 | 5.45 | 5.54 | 5.39 | 234,608,664 |
| Oct 18, 2024 | 5.68 | 5.72 | 5.52 | 5.64 | 5.49 | 257,503,704 |
| Oct 17, 2024 | 5.64 | 5.83 | 5.64 | 5.64 | 5.49 | 193,372,195 |
| Oct 16, 2024 | 5.44 | 5.74 | 5.44 | 5.67 | 5.52 | 242,126,428 |
| Oct 15, 2024 | 5.60 | 5.63 | 5.48 | 5.48 | 5.34 | 209,730,582 |
| Oct 14, 2024 | 5.59 | 5.69 | 5.48 | 5.64 | 5.49 | 346,349,681 |
| Oct 11, 2024 | 5.40 | 5.67 | 5.38 | 5.45 | 5.31 | 255,569,539 |
| Oct 10, 2024 | 5.20 | 5.53 | 5.20 | 5.45 | 5.31 | 349,996,457 |
| Oct 9, 2024 | 5.37 | 5.40 | 5.14 | 5.16 | 5.02 | 342,051,429 |
| Oct 8, 2024 | 5.78 | 5.79 | 5.33 | 5.43 | 5.29 | 534,711,176 |
| Sep 30, 2024 | 5.11 | 5.35 | 5.00 | 5.26 | 5.12 | 534,112,226 |
| Sep 27, 2024 | 5.20 | 5.29 | 5.02 | 5.05 | 4.92 | 130,864,086 |
| Sep 26, 2024 | 5.01 | 5.16 | 5.00 | 5.16 | 5.02 | 272,632,417 |
| Sep 25, 2024 | 4.99 | 5.11 | 4.93 | 5.01 | 4.88 | 215,840,283 |
| Sep 24, 2024 | 4.79 | 4.95 | 4.77 | 4.94 | 4.81 | 215,408,882 |
| Sep 23, 2024 | 4.71 | 4.78 | 4.68 | 4.76 | 4.63 | 83,463,489 |
| Sep 20, 2024 | 4.64 | 4.73 | 4.62 | 4.71 | 4.59 | 147,025,607 |
| Sep 19, 2024 | 4.66 | 4.68 | 4.61 | 4.63 | 4.51 | 117,273,955 |
| Sep 18, 2024 | 4.60 | 4.66 | 4.59 | 4.65 | 4.53 | 107,427,340 |
| Sep 13, 2024 | 4.53 | 4.63 | 4.53 | 4.57 | 4.45 | 134,863,307 |
| Sep 12, 2024 | 4.51 | 4.56 | 4.45 | 4.54 | 4.42 | 139,793,383 |
| Sep 11, 2024 | 4.62 | 4.63 | 4.48 | 4.51 | 4.39 | 170,632,290 |
| Sep 10, 2024 | 4.64 | 4.67 | 4.59 | 4.64 | 4.52 | 134,620,183 |
| Sep 9, 2024 | 4.72 | 4.72 | 4.61 | 4.63 | 4.51 | 159,027,800 |
| Sep 6, 2024 | 4.63 | 4.77 | 4.62 | 4.73 | 4.61 | 176,142,051 |
| Sep 5, 2024 | 4.64 | 4.67 | 4.60 | 4.62 | 4.50 | 131,490,635 |
| Sep 4, 2024 | 4.61 | 4.65 | 4.56 | 4.62 | 4.50 | 170,677,816 |
| Sep 3, 2024 | 4.74 | 4.74 | 4.60 | 4.63 | 4.51 | 222,445,242 |
| Sep 2, 2024 | 4.72 | 4.79 | 4.69 | 4.74 | 4.61 | 212,353,240 |
| Aug 30, 2024 | 4.89 | 4.93 | 4.73 | 4.73 | 4.61 | 307,456,038 |
| Aug 29, 2024 | 5.11 | 5.12 | 4.89 | 4.90 | 4.77 | 173,825,830 |
| Aug 28, 2024 | 5.17 | 5.20 | 5.08 | 5.11 | 4.97 | 96,169,500 |
| Aug 27, 2024 | 5.14 | 5.22 | 5.13 | 5.18 | 5.04 | 125,107,722 |
| Aug 26, 2024 | 5.12 | 5.16 | 5.08 | 5.14 | 5.00 | 94,161,431 |
| Aug 23, 2024 | 5.14 | 5.17 | 5.08 | 5.13 | 4.99 | 114,446,383 |
| Aug 22, 2024 | 5.07 | 5.16 | 5.06 | 5.13 | 4.99 | 144,761,346 |
| Aug 21, 2024 | 5.05 | 5.09 | 5.00 | 5.07 | 4.94 | 101,899,242 |
| Aug 20, 2024 | 5.06 | 5.10 | 5.03 | 5.07 | 4.94 | 138,845,023 |
| Aug 19, 2024 | 4.96 | 5.06 | 4.93 | 5.06 | 4.93 | 162,078,838 |
| Aug 16, 2024 | 4.86 | 4.97 | 4.84 | 4.96 | 4.83 | 162,686,819 |
| Aug 15, 2024 | 4.79 | 4.86 | 4.78 | 4.85 | 4.72 | 128,620,637 |
| Aug 14, 2024 | 4.80 | 4.85 | 4.77 | 4.79 | 4.66 | 95,277,931 |
| Aug 13, 2024 | 4.72 | 4.82 | 4.71 | 4.81 | 4.68 | 142,599,982 |
| Aug 12, 2024 | 4.73 | 4.76 | 4.70 | 4.72 | 4.60 | 71,040,683 |
| Aug 9, 2024 | 4.73 | 4.77 | 4.71 | 4.73 | 4.61 | 82,107,000 |
| Aug 8, 2024 | 4.74 | 4.75 | 4.71 | 4.71 | 4.59 | 63,545,500 |
| Aug 7, 2024 | 4.73 | 4.77 | 4.72 | 4.73 | 4.61 | 81,176,097 |
| Aug 6, 2024 | 4.79 | 4.80 | 4.71 | 4.73 | 4.61 | 112,082,833 |
| Aug 5, 2024 | 4.80 | 4.83 | 4.76 | 4.79 | 4.66 | 138,720,121 |
| Aug 2, 2024 | 4.80 | 4.84 | 4.78 | 4.82 | 4.69 | 105,311,801 |
| Aug 1, 2024 | 4.82 | 4.89 | 4.77 | 4.81 | 4.68 | 151,170,148 |
| Jul 31, 2024 | 4.93 | 4.95 | 4.82 | 4.83 | 4.70 | 188,336,522 |
| Jul 30, 2024 | 4.95 | 4.99 | 4.91 | 4.92 | 4.79 | 90,720,516 |
| Jul 29, 2024 | 4.85 | 4.97 | 4.83 | 4.96 | 4.83 | 108,644,626 |
| Jul 26, 2024 | 5.00 | 5.01 | 4.82 | 4.88 | 4.75 | 141,290,287 |
| Jul 25, 2024 | 5.04 | 5.07 | 4.92 | 4.99 | 4.86 | 134,050,470 |
| Jul 24, 2024 | 4.99 | 5.05 | 4.98 | 5.03 | 4.90 | 122,671,025 |
| Jul 23, 2024 | 4.90 | 5.04 | 4.89 | 4.99 | 4.86 | 178,270,556 |
| Jul 22, 2024 | 4.95 | 4.96 | 4.86 | 4.91 | 4.78 | 127,090,997 |
| Jul 19, 2024 | 5.00 | 5.00 | 4.89 | 4.98 | 4.85 | 141,860,892 |
| Jul 18, 2024 | 5.01 | 5.02 | 4.95 | 5.00 | 4.87 | 104,427,568 |
| Jul 17, 2024 | 5.00 | 5.07 | 4.98 | 5.02 | 4.89 | 115,780,183 |
| Jul 16, 2024 | 5.03 | 5.05 | 4.96 | 5.00 | 4.87 | 116,747,491 |
| Jul 15, 2024 | 4.92 | 5.03 | 4.89 | 5.02 | 4.89 | 152,037,648 |
| Jul 12, 2024 | 4.83 | 4.93 | 4.81 | 4.92 | 4.79 | 161,942,920 |
| Jul 11, 2024 | 0.26 Dividend | |||||
| Jul 11, 2024 | 4.92 | 4.93 | 4.77 | 4.83 | 4.70 | 206,234,331 |
| Jul 10, 2024 | 5.08 | 5.15 | 5.07 | 5.13 | 4.74 | 130,350,090 |
| Jul 9, 2024 | 5.10 | 5.11 | 5.04 | 5.07 | 4.68 | 127,293,825 |
| Jul 8, 2024 | 5.03 | 5.13 | 5.01 | 5.11 | 4.72 | 123,584,956 |
| Jul 5, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 4.78 | - |
| Jul 4, 2024 | 5.14 | 5.20 | 5.12 | 5.17 | 4.78 | 105,147,276 |
| Jul 3, 2024 | 5.17 | 5.20 | 5.09 | 5.12 | 4.73 | 101,726,299 |
| Jul 2, 2024 | 5.08 | 5.18 | 5.07 | 5.16 | 4.77 | 143,910,581 |
| Jul 1, 2024 | 5.07 | 5.13 | 5.06 | 5.08 | 4.69 | 126,996,107 |
| Jun 28, 2024 | 5.03 | 5.08 | 5.00 | 5.07 | 4.68 | 130,860,663 |
| Jun 27, 2024 | 4.94 | 5.04 | 4.92 | 5.02 | 4.64 | 154,809,518 |
| Jun 26, 2024 | 4.88 | 4.95 | 4.87 | 4.93 | 4.56 | 130,611,408 |
| Jun 25, 2024 | 4.87 | 4.90 | 4.85 | 4.87 | 4.50 | 118,165,884 |
| Jun 24, 2024 | 4.82 | 4.89 | 4.79 | 4.87 | 4.50 | 151,788,601 |
| Jun 21, 2024 | 4.80 | 4.83 | 4.79 | 4.81 | 4.44 | 114,079,647 |
| Jun 20, 2024 | 4.80 | 4.83 | 4.78 | 4.80 | 4.44 | 104,969,670 |
| Jun 19, 2024 | 4.75 | 4.82 | 4.74 | 4.80 | 4.44 | 157,971,259 |
| Jun 18, 2024 | 4.73 | 4.76 | 4.70 | 4.75 | 4.39 | 151,222,938 |
| Jun 17, 2024 | 4.75 | 4.77 | 4.71 | 4.73 | 4.37 | 191,437,525 |
| Jun 14, 2024 | 4.82 | 4.87 | 4.75 | 4.75 | 4.39 | 339,752,784 |
| Jun 13, 2024 | 4.86 | 4.89 | 4.80 | 4.83 | 4.46 | 129,051,034 |
| Jun 12, 2024 | 4.91 | 4.92 | 4.82 | 4.87 | 4.50 | 162,205,596 |
| Jun 11, 2024 | 5.03 | 5.05 | 4.92 | 4.92 | 4.55 | 163,269,517 |
| Jun 7, 2024 | 4.99 | 5.05 | 4.98 | 5.05 | 4.67 | 145,613,394 |
| Jun 6, 2024 | 5.01 | 5.03 | 4.97 | 4.99 | 4.61 | 103,988,973 |
| Jun 5, 2024 | 5.04 | 5.07 | 5.00 | 5.02 | 4.64 | 89,349,294 |
| Jun 4, 2024 | 5.02 | 5.06 | 4.98 | 5.04 | 4.66 | 125,545,125 |
| Jun 3, 2024 | 5.05 | 5.06 | 4.98 | 5.02 | 4.64 | 127,100,510 |
| May 31, 2024 | 5.06 | 5.10 | 5.03 | 5.03 | 4.65 | 101,993,957 |
| May 30, 2024 | 5.05 | 5.09 | 5.02 | 5.05 | 4.67 | 97,385,851 |
| May 29, 2024 | 5.12 | 5.13 | 5.03 | 5.07 | 4.68 | 118,156,543 |
| May 28, 2024 | 5.15 | 5.18 | 5.11 | 5.13 | 4.74 | 98,827,475 |
| May 27, 2024 | 5.06 | 5.16 | 5.06 | 5.15 | 4.76 | 145,600,306 |
| May 24, 2024 | 5.05 | 5.13 | 5.03 | 5.05 | 4.67 | 119,887,271 |
| May 23, 2024 | 5.08 | 5.09 | 5.03 | 5.05 | 4.67 | 105,216,648 |
| May 22, 2024 | 5.07 | 5.15 | 5.06 | 5.09 | 4.70 | 127,159,191 |
| May 21, 2024 | 5.07 | 5.10 | 5.05 | 5.07 | 4.68 | 96,483,714 |
| May 20, 2024 | 5.05 | 5.15 | 5.03 | 5.08 | 4.69 | 146,997,021 |
| May 17, 2024 | 5.03 | 5.07 | 4.97 | 5.06 | 4.68 | 186,231,209 |
| May 16, 2024 | 4.95 | 5.07 | 4.95 | 5.03 | 4.65 | 162,214,487 |
| May 15, 2024 | 4.95 | 5.00 | 4.93 | 4.94 | 4.56 | 98,493,358 |
| May 14, 2024 | 4.99 | 5.02 | 4.94 | 4.96 | 4.58 | 111,773,731 |
| May 13, 2024 | 4.98 | 5.00 | 4.94 | 4.97 | 4.59 | 144,791,331 |
| May 10, 2024 | 4.86 | 5.03 | 4.84 | 5.00 | 4.62 | 253,806,031 |
| May 9, 2024 | 4.84 | 4.88 | 4.83 | 4.86 | 4.49 | 102,505,200 |
| May 8, 2024 | 4.85 | 4.88 | 4.84 | 4.84 | 4.47 | 79,411,551 |
| May 7, 2024 | 4.85 | 4.88 | 4.82 | 4.86 | 4.49 | 159,269,142 |
| May 6, 2024 | 4.85 | 4.88 | 4.82 | 4.85 | 4.48 | 162,675,732 |
| Apr 30, 2024 | 4.73 | 4.81 | 4.73 | 4.80 | 4.44 | 130,014,508 |
| Apr 29, 2024 | 4.74 | 4.78 | 4.71 | 4.74 | 4.38 | 149,012,587 |
| Apr 26, 2024 | 4.83 | 4.86 | 4.73 | 4.74 | 4.38 | 218,082,600 |
| Apr 25, 2024 | 4.81 | 4.86 | 4.78 | 4.84 | 4.47 | 158,763,706 |
| Apr 24, 2024 | 4.84 | 4.86 | 4.80 | 4.81 | 4.44 | 96,499,881 |
| Apr 23, 2024 | 4.83 | 4.91 | 4.80 | 4.85 | 4.48 | 138,563,566 |
| Apr 22, 2024 | 4.90 | 4.95 | 4.82 | 4.84 | 4.47 | 140,341,883 |
| Apr 19, 2024 | 4.89 | 4.93 | 4.86 | 4.88 | 4.51 | 116,712,466 |
| Apr 18, 2024 | 4.84 | 4.97 | 4.83 | 4.91 | 4.54 | 201,388,477 |
| Apr 17, 2024 | 4.76 | 4.87 | 4.72 | 4.86 | 4.49 | 209,406,862 |
| Apr 16, 2024 | 4.73 | 4.83 | 4.72 | 4.79 | 4.43 | 211,865,643 |
| Apr 15, 2024 | 4.60 | 4.74 | 4.59 | 4.73 | 4.37 | 197,355,128 |
| Apr 12, 2024 | 4.63 | 4.66 | 4.58 | 4.60 | 4.25 | 141,844,508 |
| Apr 11, 2024 | 4.67 | 4.68 | 4.62 | 4.64 | 4.29 | 112,883,368 |
| Apr 10, 2024 | 4.69 | 4.72 | 4.67 | 4.68 | 4.32 | 123,870,273 |
| Apr 9, 2024 | 4.75 | 4.77 | 4.69 | 4.69 | 4.33 | 140,256,068 |
| Apr 8, 2024 | 4.70 | 4.75 | 4.68 | 4.75 | 4.39 | 119,654,833 |
| Apr 3, 2024 | 4.74 | 4.75 | 4.70 | 4.71 | 4.35 | 108,283,280 |
| Apr 2, 2024 | 4.75 | 4.77 | 4.74 | 4.75 | 4.39 | 131,179,167 |
| Apr 1, 2024 | 4.75 | 4.77 | 4.72 | 4.75 | 4.39 | 112,695,689 |
| Mar 29, 2024 | 4.74 | 4.80 | 4.73 | 4.75 | 4.39 | 55,545,253 |
| Mar 28, 2024 | 4.83 | 4.84 | 4.75 | 4.76 | 4.40 | 129,744,536 |
| Mar 27, 2024 | 4.82 | 4.88 | 4.81 | 4.85 | 4.48 | 139,706,297 |
| Mar 26, 2024 | 4.75 | 4.82 | 4.74 | 4.82 | 4.45 | 107,155,667 |
| Mar 25, 2024 | 4.74 | 4.78 | 4.72 | 4.74 | 4.38 | 89,346,710 |
| Mar 22, 2024 | 4.76 | 4.76 | 4.70 | 4.74 | 4.38 | 74,710,130 |
| Mar 21, 2024 | 4.73 | 4.78 | 4.72 | 4.76 | 4.40 | 75,562,397 |
| Mar 20, 2024 | 4.71 | 4.75 | 4.68 | 4.73 | 4.37 | 68,870,160 |
| Mar 19, 2024 | 4.76 | 4.76 | 4.70 | 4.71 | 4.35 | 111,607,999 |
| Mar 18, 2024 | 4.74 | 4.77 | 4.71 | 4.76 | 4.40 | 76,386,616 |
| Mar 15, 2024 | 4.74 | 4.77 | 4.71 | 4.74 | 4.38 | 85,186,860 |
| Mar 14, 2024 | 4.74 | 4.79 | 4.72 | 4.74 | 4.38 | 77,082,201 |
| Mar 13, 2024 | 4.80 | 4.80 | 4.74 | 4.74 | 4.38 | 101,583,798 |
| Mar 12, 2024 | 4.86 | 4.86 | 4.79 | 4.80 | 4.44 | 108,188,931 |
| Mar 11, 2024 | 4.86 | 4.88 | 4.81 | 4.86 | 4.49 | 85,502,522 |
| Mar 8, 2024 | 4.83 | 4.87 | 4.82 | 4.86 | 4.49 | 89,970,034 |
| Mar 7, 2024 | 4.80 | 4.87 | 4.80 | 4.84 | 4.47 | 81,919,214 |
| Mar 6, 2024 | 4.84 | 4.87 | 4.80 | 4.82 | 4.45 | 103,296,514 |
| Mar 5, 2024 | 4.74 | 4.85 | 4.73 | 4.85 | 4.48 | 161,339,202 |
| Mar 4, 2024 | 4.82 | 4.83 | 4.74 | 4.76 | 4.40 | 159,436,447 |
| Mar 1, 2024 | 4.83 | 4.85 | 4.81 | 4.84 | 4.47 | 102,602,793 |
| Feb 29, 2024 | 4.81 | 4.85 | 4.80 | 4.85 | 4.48 | 101,779,411 |
| Feb 28, 2024 | 4.85 | 4.88 | 4.78 | 4.81 | 4.44 | 120,786,121 |
| Feb 27, 2024 | 4.80 | 4.87 | 4.80 | 4.85 | 4.48 | 96,162,490 |
| Feb 26, 2024 | 4.98 | 4.99 | 4.80 | 4.83 | 4.46 | 157,439,281 |
| Feb 23, 2024 | 4.95 | 5.05 | 4.94 | 4.99 | 4.61 | 117,997,168 |
| Feb 22, 2024 | 4.91 | 4.95 | 4.89 | 4.94 | 4.56 | 94,992,886 |
| Feb 21, 2024 | 4.82 | 4.99 | 4.80 | 4.94 | 4.56 | 177,550,217 |
| Feb 20, 2024 | 4.79 | 4.85 | 4.75 | 4.84 | 4.47 | 151,548,162 |
| Feb 19, 2024 | 4.71 | 4.80 | 4.67 | 4.80 | 4.44 | 212,866,395 |
| Feb 8, 2024 | 4.74 | 4.74 | 4.59 | 4.69 | 4.33 | 219,024,952 |
| Feb 7, 2024 | 4.85 | 4.86 | 4.67 | 4.76 | 4.40 | 245,966,237 |
| Feb 6, 2024 | 4.76 | 4.88 | 4.75 | 4.86 | 4.49 | 200,782,325 |
| Feb 5, 2024 | 4.70 | 4.80 | 4.68 | 4.76 | 4.40 | 218,287,182 |
| Feb 2, 2024 | 4.70 | 4.76 | 4.63 | 4.70 | 4.34 | 162,281,773 |
| Feb 1, 2024 | 4.72 | 4.75 | 4.68 | 4.69 | 4.33 | 124,680,059 |
| Jan 31, 2024 | 4.68 | 4.78 | 4.67 | 4.73 | 4.37 | 147,809,597 |
| Jan 30, 2024 | 4.73 | 4.80 | 4.65 | 4.70 | 4.34 | 154,170,591 |
| Jan 29, 2024 | 4.67 | 4.82 | 4.66 | 4.75 | 4.39 | 190,795,502 |
| Jan 26, 2024 | 4.62 | 4.69 | 4.58 | 4.66 | 4.31 | 145,742,279 |
| Jan 25, 2024 | 4.48 | 4.63 | 4.47 | 4.63 | 4.28 | 227,006,697 |
| Jan 24, 2024 | 4.44 | 4.49 | 4.41 | 4.48 | 4.14 | 153,086,037 |
| Jan 23, 2024 | 4.39 | 4.44 | 4.37 | 4.42 | 4.08 | 114,566,147 |
| Jan 22, 2024 | 4.39 | 4.46 | 4.38 | 4.41 | 4.08 | 164,969,666 |
| Jan 19, 2024 | 4.40 | 4.42 | 4.37 | 4.40 | 4.07 | 90,074,695 |
| Jan 18, 2024 | 4.41 | 4.44 | 4.29 | 4.43 | 4.09 | 154,166,827 |
| Jan 17, 2024 | 4.46 | 4.51 | 4.42 | 4.43 | 4.09 | 139,403,088 |
| Jan 16, 2024 | 4.37 | 4.47 | 4.36 | 4.47 | 4.13 | 158,107,182 |
| Jan 15, 2024 | 4.33 | 4.39 | 4.31 | 4.38 | 4.05 | 70,525,242 |
| Jan 12, 2024 | 4.34 | 4.39 | 4.34 | 4.34 | 4.01 | 71,175,434 |
| Jan 11, 2024 | 4.37 | 4.40 | 4.34 | 4.35 | 4.02 | 86,225,997 |
| Jan 10, 2024 | 4.38 | 4.42 | 4.37 | 4.38 | 4.05 | 74,885,309 |