4.8600
+0.0300
+(0.62%)
At close: April 3 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.8100 | 4.8900 | 4.7900 | 4.8600 | 4.8600 | 77,816,355 |
| Apr 2, 2025 | 4.8100 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 44,876,914 |
| Apr 1, 2025 | 4.8000 | 4.8300 | 4.7900 | 4.8100 | 4.8100 | 58,425,375 |
| Mar 31, 2025 | 4.8800 | 4.9100 | 4.7800 | 4.7900 | 4.7900 | 101,873,970 |
| Mar 28, 2025 | 4.9300 | 4.9300 | 4.8600 | 4.8800 | 4.8800 | 69,880,200 |
| Mar 27, 2025 | 4.9700 | 4.9700 | 4.9100 | 4.9300 | 4.9300 | 63,659,689 |
| Mar 26, 2025 | 4.9600 | 4.9800 | 4.9300 | 4.9600 | 4.9600 | 60,589,209 |
| Mar 25, 2025 | 4.8900 | 4.9800 | 4.8700 | 4.9700 | 4.9700 | 108,804,794 |
| Mar 24, 2025 | 4.9000 | 4.9200 | 4.8500 | 4.8900 | 4.8900 | 75,602,700 |
| Mar 21, 2025 | 4.9100 | 4.9800 | 4.8900 | 4.8900 | 4.8900 | 116,722,154 |
| Mar 20, 2025 | 4.9000 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 70,404,665 |
| Mar 19, 2025 | 4.9200 | 4.9400 | 4.9000 | 4.9100 | 4.9100 | 58,386,585 |
| Mar 18, 2025 | 4.9700 | 4.9800 | 4.9100 | 4.9300 | 4.9300 | 72,720,062 |
| Mar 17, 2025 | 4.9600 | 5.0000 | 4.9400 | 4.9500 | 4.9500 | 100,690,477 |
| Mar 14, 2025 | 4.8500 | 4.9800 | 4.8400 | 4.9500 | 4.9500 | 164,504,992 |
| Mar 13, 2025 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 80,634,589 |
| Mar 12, 2025 | 4.8400 | 4.8800 | 4.8400 | 4.8600 | 4.8600 | 81,419,818 |
| Mar 11, 2025 | 4.7900 | 4.8400 | 4.7700 | 4.8400 | 4.8400 | 78,587,463 |
| Mar 10, 2025 | 4.8500 | 4.8600 | 4.7700 | 4.8100 | 4.8100 | 128,605,941 |
| Mar 7, 2025 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | 123,350,487 |
| Mar 6, 2025 | 4.9200 | 4.9400 | 4.8600 | 4.9200 | 4.9200 | 117,937,477 |
| Mar 5, 2025 | 4.9100 | 4.9200 | 4.8600 | 4.9100 | 4.9100 | 86,739,473 |
| Mar 4, 2025 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.9100 | 124,245,529 |
| Mar 3, 2025 | 5.0000 | 5.0300 | 4.9300 | 4.9500 | 4.9500 | 132,274,242 |
| Feb 28, 2025 | 5.0500 | 5.0900 | 4.9900 | 5.0000 | 5.0000 | 114,210,750 |
| Feb 27, 2025 | 5.0900 | 5.1100 | 5.0300 | 5.0600 | 5.0600 | 80,985,479 |
| Feb 26, 2025 | 5.0500 | 5.1400 | 5.0400 | 5.0800 | 5.0800 | 130,526,351 |
| Feb 25, 2025 | 5.0800 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 84,938,371 |
| Feb 24, 2025 | 5.0100 | 5.1700 | 5.0000 | 5.0900 | 5.0900 | 184,724,332 |
| Feb 21, 2025 | 5.0200 | 5.0600 | 4.9900 | 5.0000 | 5.0000 | 104,936,740 |
| Feb 20, 2025 | 5.1000 | 5.1100 | 5.0100 | 5.0200 | 5.0200 | 105,665,550 |
| Feb 19, 2025 | 5.0900 | 5.1500 | 5.0800 | 5.1100 | 5.1100 | 85,194,114 |
| Feb 18, 2025 | 5.1600 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 72,452,118 |
| Feb 17, 2025 | 5.1500 | 5.1700 | 5.0900 | 5.1600 | 5.1600 | 76,658,291 |
| Feb 14, 2025 | 5.1300 | 5.1600 | 5.1000 | 5.1400 | 5.1400 | 58,191,157 |
| Feb 13, 2025 | 5.1000 | 5.1700 | 5.0900 | 5.1300 | 5.1300 | 94,823,932 |
| Feb 12, 2025 | 5.0800 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | 59,046,037 |
| Feb 11, 2025 | 5.1300 | 5.1500 | 5.0700 | 5.0900 | 5.0900 | 51,493,108 |
| Feb 10, 2025 | 5.1100 | 5.1700 | 5.1000 | 5.1400 | 5.1400 | 65,158,221 |
| Feb 7, 2025 | 5.0500 | 5.1500 | 5.0300 | 5.1200 | 5.1200 | 88,482,236 |
| Feb 6, 2025 | 5.0200 | 5.0600 | 4.9900 | 5.0600 | 5.0600 | 57,220,827 |
| Feb 5, 2025 | 5.0900 | 5.1000 | 5.0000 | 5.0100 | 5.0100 | 70,238,956 |
| Jan 27, 2025 | 5.0600 | 5.1200 | 5.0500 | 5.0800 | 5.0800 | 71,773,548 |
| Jan 24, 2025 | 5.0000 | 5.0600 | 4.9900 | 5.0400 | 5.0400 | 58,878,665 |
| Jan 23, 2025 | 4.9900 | 5.0900 | 4.9900 | 5.0000 | 5.0000 | 69,245,559 |
| Jan 22, 2025 | 5.0000 | 5.0100 | 4.9400 | 4.9600 | 4.9600 | 46,296,206 |
| Jan 21, 2025 | 5.0600 | 5.0700 | 5.0000 | 5.0100 | 5.0100 | 51,837,700 |
| Jan 20, 2025 | 5.0800 | 5.1000 | 5.0300 | 5.0400 | 5.0400 | 62,502,588 |
| Jan 17, 2025 | 5.0100 | 5.0600 | 4.9700 | 5.0400 | 5.0400 | 60,355,315 |
| Jan 16, 2025 | 5.0500 | 5.0800 | 4.9900 | 5.0200 | 5.0200 | 64,906,044 |
| Jan 15, 2025 | 5.0600 | 5.0600 | 5.0100 | 5.0300 | 5.0300 | 52,356,800 |
| Jan 14, 2025 | 4.9600 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 86,618,136 |
| Jan 13, 2025 | 4.9300 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 57,978,010 |
| Jan 10, 2025 | 5.0800 | 5.0900 | 4.9800 | 4.9800 | 4.9800 | 61,357,626 |
| Jan 9, 2025 | 5.0800 | 5.1100 | 5.0200 | 5.0800 | 5.0800 | 71,375,170 |
| Jan 8, 2025 | 5.1100 | 5.1200 | 4.9400 | 5.0900 | 5.0900 | 113,830,476 |
| Jan 7, 2025 | 5.1200 | 5.1400 | 5.0500 | 5.1300 | 5.1300 | 83,420,057 |
| Jan 6, 2025 | 5.1500 | 5.1600 | 5.0500 | 5.1400 | 5.1400 | 81,904,804 |
| Jan 3, 2025 | 5.2000 | 5.2400 | 5.1200 | 5.1400 | 5.1400 | 90,229,561 |
| Jan 2, 2025 | 5.4700 | 5.4800 | 5.1600 | 5.1900 | 5.1900 | 170,632,137 |
| Dec 31, 2024 | 5.5600 | 5.5800 | 5.4600 | 5.4600 | 5.4600 | 87,631,000 |
| Dec 30, 2024 | 5.5600 | 5.6200 | 5.5400 | 5.5600 | 5.5600 | 73,035,603 |
| Dec 27, 2024 | 5.5100 | 5.5600 | 5.4800 | 5.5500 | 5.5500 | 87,680,643 |
| Dec 26, 2024 | 5.5700 | 5.5800 | 5.4700 | 5.4900 | 5.4900 | 102,738,029 |
| Dec 25, 2024 | 5.6900 | 5.7200 | 5.5500 | 5.5700 | 5.5700 | 133,237,033 |
| Dec 24, 2024 | 5.5300 | 5.6500 | 5.5200 | 5.6300 | 5.6300 | 171,979,807 |
| Dec 23, 2024 | 5.4200 | 5.5900 | 5.4100 | 5.5300 | 5.5300 | 178,692,320 |
| Dec 20, 2024 | 5.4600 | 5.4900 | 5.4100 | 5.4200 | 5.4200 | 86,638,071 |
| Dec 19, 2024 | 5.3800 | 5.4700 | 5.3300 | 5.4500 | 5.4500 | 93,016,848 |
| Dec 18, 2024 | 5.4600 | 5.5300 | 5.4200 | 5.4200 | 5.4200 | 123,185,593 |
| Dec 17, 2024 | 5.4300 | 5.4700 | 5.3800 | 5.3800 | 5.3800 | 103,675,489 |
| Dec 16, 2024 | 5.4800 | 5.5000 | 5.3900 | 5.4300 | 5.4300 | 142,156,362 |
| Dec 13, 2024 | 5.5600 | 5.5600 | 5.4700 | 5.4800 | 5.4800 | 196,673,636 |
| Dec 12, 2024 | 5.5400 | 5.5700 | 5.5100 | 5.5700 | 5.5700 | 106,368,039 |
| Dec 11, 2024 | 5.5300 | 5.5600 | 5.5100 | 5.5400 | 5.5400 | 96,398,291 |
| Dec 10, 2024 | 5.6500 | 5.6800 | 5.5300 | 5.5400 | 5.5400 | 145,473,852 |
| Dec 9, 2024 | 5.5700 | 5.6000 | 5.5000 | 5.5300 | 5.5300 | 107,309,674 |
| Dec 6, 2024 | 5.5100 | 5.5800 | 5.5000 | 5.5600 | 5.5600 | 103,928,562 |
| Dec 5, 2024 | 5.5000 | 5.5200 | 5.4600 | 5.5100 | 5.5100 | 92,319,870 |
| Dec 4, 2024 | 5.5700 | 5.5800 | 5.4900 | 5.5000 | 5.5000 | 108,845,288 |
| Dec 3, 2024 | 5.5700 | 5.6200 | 5.5100 | 5.6000 | 5.6000 | 134,611,098 |
| Dec 2, 2024 | 5.5100 | 5.5900 | 5.4600 | 5.5600 | 5.5600 | 151,626,222 |
| Nov 29, 2024 | 5.5700 | 5.6300 | 5.5500 | 5.5600 | 5.5600 | 107,536,736 |
| Nov 28, 2024 | 5.5700 | 5.6200 | 5.5400 | 5.5800 | 5.5800 | 80,417,696 |
| Nov 27, 2024 | 5.5100 | 5.5700 | 5.4500 | 5.5600 | 5.5600 | 82,629,535 |
| Nov 26, 2024 | 5.5200 | 5.5400 | 5.4800 | 5.5300 | 5.5300 | 65,638,165 |
| Nov 25, 2024 | 5.6000 | 5.6300 | 5.4800 | 5.5200 | 5.5200 | 93,512,277 |
| Nov 22, 2024 | 5.7900 | 5.8200 | 5.5800 | 5.5800 | 5.5800 | 139,064,100 |
| Nov 21, 2024 | 5.7900 | 5.8300 | 5.7500 | 5.7700 | 5.7700 | 99,057,651 |
| Nov 20, 2024 | 5.8200 | 5.8600 | 5.7600 | 5.8100 | 5.8100 | 119,864,300 |
| Nov 19, 2024 | 5.9500 | 5.9600 | 5.7300 | 5.8500 | 5.8500 | 243,376,977 |
| Nov 18, 2024 | 5.9800 | 6.2400 | 5.9100 | 6.0400 | 6.0400 | 421,331,585 |
| Nov 15, 2024 | 5.8300 | 5.9400 | 5.8100 | 5.8200 | 5.8200 | 152,150,909 |
| Nov 14, 2024 | 5.8700 | 5.9400 | 5.8400 | 5.8400 | 5.8400 | 147,651,946 |
| Nov 13, 2024 | 5.8000 | 5.9600 | 5.7700 | 5.8600 | 5.8600 | 140,042,283 |
| Nov 12, 2024 | 5.8600 | 5.9400 | 5.8000 | 5.8300 | 5.8300 | 153,810,800 |
| Nov 11, 2024 | 5.8500 | 5.9200 | 5.8000 | 5.8900 | 5.8900 | 140,678,912 |
| Nov 8, 2024 | 6.0100 | 6.0400 | 5.8200 | 5.9100 | 5.9100 | 232,340,282 |
| Nov 7, 2024 | 5.7700 | 5.9600 | 5.7400 | 5.9600 | 5.9600 | 232,655,669 |
| Nov 6, 2024 | 5.7100 | 5.8200 | 5.6600 | 5.8000 | 5.8000 | 220,012,935 |
| Nov 5, 2024 | 5.6300 | 5.7200 | 5.6100 | 5.7200 | 5.7200 | 187,773,053 |
| Nov 4, 2024 | 5.5900 | 5.6400 | 5.5200 | 5.6400 | 5.6400 | 136,690,776 |
| Nov 1, 2024 | 5.5000 | 5.7500 | 5.4700 | 5.5800 | 5.5800 | 250,374,634 |
| Oct 31, 2024 | 5.4700 | 5.5600 | 5.4400 | 5.5000 | 5.5000 | 132,064,957 |
| Oct 30, 2024 | 5.4900 | 5.5500 | 5.4300 | 5.4500 | 5.4500 | 102,416,300 |
| Oct 29, 2024 | 5.5900 | 5.6200 | 5.5000 | 5.5100 | 5.5100 | 110,591,659 |
| Oct 28, 2024 | 5.5600 | 5.6000 | 5.4600 | 5.5900 | 5.5900 | 115,128,703 |
| Oct 25, 2024 | 5.5800 | 5.6200 | 5.5600 | 5.5900 | 5.5900 | 91,801,460 |
| Oct 24, 2024 | 5.6600 | 5.6700 | 5.5400 | 5.5700 | 5.5700 | 117,125,656 |
| Oct 23, 2024 | 5.5800 | 5.7500 | 5.5700 | 5.6900 | 5.6900 | 184,343,203 |
| Oct 22, 2024 | 5.5400 | 5.6000 | 5.5200 | 5.5800 | 5.5800 | 120,145,894 |
| Oct 21, 2024 | 5.5500 | 5.6000 | 5.5000 | 5.5600 | 5.5600 | 175,037,158 |
| Oct 18, 2024 | 5.4300 | 5.6000 | 5.3100 | 5.5100 | 5.5100 | 204,520,851 |
| Oct 17, 2024 | 5.5600 | 5.6100 | 5.4200 | 5.4300 | 5.4300 | 148,063,140 |
| Oct 16, 2024 | 5.4800 | 5.6100 | 5.4500 | 5.5400 | 5.5400 | 144,761,583 |
| Oct 15, 2024 | 5.5900 | 5.7200 | 5.5100 | 5.5300 | 5.5300 | 195,329,161 |
| Oct 14, 2024 | 5.6500 | 5.7500 | 5.5700 | 5.6300 | 5.6300 | 229,612,351 |
| Oct 11, 2024 | 5.8100 | 5.8200 | 5.4600 | 5.5400 | 5.5400 | 329,144,121 |
| Oct 10, 2024 | 5.4200 | 5.9500 | 5.4200 | 5.8600 | 5.8600 | 506,122,676 |
| Oct 9, 2024 | 5.8000 | 5.8000 | 5.4000 | 5.4100 | 5.4100 | 353,716,644 |
| Oct 8, 2024 | 6.2000 | 6.2000 | 5.7400 | 5.9900 | 5.9900 | 445,931,403 |
| Sep 30, 2024 | 5.3700 | 5.6600 | 5.2600 | 5.6400 | 5.6400 | 408,450,445 |
| Sep 27, 2024 | 5.1800 | 5.2400 | 5.0400 | 5.1800 | 5.1800 | 186,667,100 |
| Sep 26, 2024 | 4.8200 | 5.1000 | 4.8200 | 5.1000 | 5.1000 | 229,062,448 |
| Sep 25, 2024 | 4.7400 | 4.9700 | 4.7300 | 4.8600 | 4.8600 | 269,751,862 |
| Sep 24, 2024 | 4.5500 | 4.6800 | 4.5100 | 4.6700 | 4.6700 | 168,203,387 |
| Sep 23, 2024 | 4.4600 | 4.5300 | 4.4500 | 4.5000 | 4.5000 | 70,169,035 |
| Sep 20, 2024 | 4.4700 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 73,946,443 |
| Sep 19, 2024 | 4.4200 | 4.4900 | 4.3900 | 4.4800 | 4.4800 | 79,147,415 |
| Sep 18, 2024 | 4.3800 | 4.4100 | 4.3300 | 4.4000 | 4.4000 | 60,601,454 |
| Sep 13, 2024 | 4.4100 | 4.4400 | 4.3800 | 4.3900 | 4.3900 | 53,095,314 |
| Sep 12, 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4000 | 4.4000 | 59,239,544 |
| Sep 11, 2024 | 4.4400 | 4.4500 | 4.3800 | 4.4100 | 4.4100 | 65,546,000 |
| Sep 10, 2024 | 4.4800 | 4.5000 | 4.3900 | 4.4600 | 4.4600 | 86,285,099 |
| Sep 9, 2024 | 4.5500 | 4.5600 | 4.4400 | 4.4800 | 4.4800 | 99,327,350 |
| Sep 6, 2024 | 4.5600 | 4.6200 | 4.5500 | 4.5700 | 4.5700 | 84,252,453 |
| Sep 5, 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5700 | 4.5700 | 73,363,888 |
| Sep 4, 2024 | 4.6100 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | 106,177,140 |
| Sep 3, 2024 | 4.6300 | 4.6500 | 4.5700 | 4.6400 | 4.6400 | 109,550,360 |
| Sep 2, 2024 | 4.7800 | 4.7900 | 4.6200 | 4.6300 | 4.6300 | 177,360,679 |
| Aug 30, 2024 | 4.7600 | 4.8400 | 4.7600 | 4.8000 | 4.8000 | 198,118,523 |
| Aug 29, 2024 | 5.0500 | 5.0500 | 4.7400 | 4.7900 | 4.7900 | 289,119,110 |
| Aug 28, 2024 | 5.2000 | 5.2200 | 5.0800 | 5.0900 | 5.0900 | 132,439,715 |
| Aug 27, 2024 | 5.3300 | 5.3600 | 5.1800 | 5.2100 | 5.2100 | 148,551,950 |
| Aug 26, 2024 | 5.4200 | 5.4500 | 5.3400 | 5.3600 | 5.3600 | 92,773,929 |
| Aug 23, 2024 | 5.4300 | 5.4500 | 5.3700 | 5.4100 | 5.4100 | 70,096,750 |
| Aug 22, 2024 | 5.4300 | 5.4700 | 5.3900 | 5.4300 | 5.4300 | 87,620,799 |
| Aug 21, 2024 | 5.4900 | 5.4900 | 5.4100 | 5.4300 | 5.4300 | 83,377,050 |
| Aug 20, 2024 | 5.5600 | 5.5800 | 5.4700 | 5.5000 | 5.5000 | 81,825,199 |
| Aug 19, 2024 | 5.5100 | 5.5800 | 5.5000 | 5.5700 | 5.5700 | 91,988,818 |
| Aug 16, 2024 | 5.5500 | 5.5800 | 5.4800 | 5.5100 | 5.5100 | 87,108,035 |
| Aug 15, 2024 | 5.4600 | 5.5500 | 5.4300 | 5.5500 | 5.5500 | 117,280,300 |
| Aug 14, 2024 | 5.4900 | 5.6100 | 5.4600 | 5.4900 | 5.4900 | 117,876,387 |
| Aug 13, 2024 | 5.3800 | 5.5300 | 5.3500 | 5.4900 | 5.4900 | 99,198,699 |
| Aug 12, 2024 | 5.4800 | 5.5700 | 5.3900 | 5.4000 | 5.4000 | 87,491,157 |
| Aug 9, 2024 | 5.4700 | 5.5000 | 5.4200 | 5.4300 | 5.4300 | 56,904,879 |
| Aug 8, 2024 | 5.4700 | 5.5100 | 5.4400 | 5.4600 | 5.4600 | 56,538,344 |
| Aug 7, 2024 | 5.4800 | 5.5200 | 5.4300 | 5.4900 | 5.4900 | 87,357,981 |
| Aug 6, 2024 | 5.5400 | 5.5700 | 5.4000 | 5.4600 | 5.4600 | 116,303,910 |
| Aug 5, 2024 | 5.5700 | 5.6600 | 5.5200 | 5.5200 | 5.5200 | 141,456,249 |
| Aug 2, 2024 | 5.5500 | 5.6300 | 5.5300 | 5.5600 | 5.5600 | 106,453,069 |
| Aug 1, 2024 | 5.5000 | 5.6400 | 5.4900 | 5.5700 | 5.5700 | 141,496,712 |
| Jul 31, 2024 | 5.5600 | 5.5700 | 5.4700 | 5.5000 | 5.5000 | 160,950,952 |
| Jul 30, 2024 | 5.4500 | 5.5500 | 5.4400 | 5.5500 | 5.5500 | 141,246,158 |
| Jul 29, 2024 | 5.3400 | 5.5100 | 5.3000 | 5.4700 | 5.4700 | 132,557,795 |
| Jul 26, 2024 | 5.2900 | 5.3800 | 5.2800 | 5.3200 | 5.3200 | 109,608,939 |
| Jul 25, 2024 | 5.2900 | 5.3400 | 5.2300 | 5.2700 | 5.2700 | 95,694,913 |
| Jul 24, 2024 | 5.2400 | 5.3300 | 5.2300 | 5.2900 | 5.2900 | 86,201,275 |
| Jul 23, 2024 | 5.2900 | 5.3700 | 5.2500 | 5.2600 | 5.2600 | 94,336,049 |
| Jul 22, 2024 | 5.3600 | 5.3800 | 5.2500 | 5.3200 | 5.3200 | 120,292,210 |
| Jul 19, 2024 | 0.1365 Dividend | |||||
| Jul 19, 2024 | 5.3500 | 5.3800 | 5.3200 | 5.3700 | 5.3700 | 107,110,928 |
| Jul 18, 2024 | 5.4500 | 5.4900 | 5.3700 | 5.4900 | 5.3535 | 108,174,767 |
| Jul 17, 2024 | 5.4700 | 5.5400 | 5.4500 | 5.4700 | 5.3340 | 129,832,950 |
| Jul 16, 2024 | 5.4800 | 5.5000 | 5.4300 | 5.4700 | 5.3340 | 94,792,938 |
| Jul 15, 2024 | 5.4300 | 5.4900 | 5.3700 | 5.4800 | 5.3438 | 91,085,424 |
| Jul 12, 2024 | 5.4500 | 5.5500 | 5.4300 | 5.4400 | 5.3048 | 116,174,800 |
| Jul 11, 2024 | 5.4300 | 5.4700 | 5.3800 | 5.4500 | 5.3145 | 108,153,840 |
| Jul 10, 2024 | 5.5100 | 5.5200 | 5.3600 | 5.3800 | 5.2462 | 144,752,950 |
| Jul 9, 2024 | 5.4900 | 5.5400 | 5.3800 | 5.5300 | 5.3925 | 140,408,324 |
| Jul 8, 2024 | 5.5800 | 5.5800 | 5.4700 | 5.4900 | 5.3535 | 115,210,718 |
| Jul 5, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.4803 | - |
| Jul 4, 2024 | 5.6800 | 5.7300 | 5.6100 | 5.6200 | 5.4803 | 118,251,978 |
| Jul 3, 2024 | 5.6600 | 5.7800 | 5.6600 | 5.6900 | 5.5485 | 129,425,300 |
| Jul 2, 2024 | 5.6500 | 5.7000 | 5.6200 | 5.6800 | 5.5388 | 122,948,984 |
| Jul 1, 2024 | 5.5800 | 5.7500 | 5.5800 | 5.6800 | 5.5388 | 196,357,104 |
| Jun 28, 2024 | 5.5000 | 5.6800 | 5.4700 | 5.5900 | 5.4510 | 219,884,455 |
| Jun 27, 2024 | 5.4200 | 5.5700 | 5.4000 | 5.5000 | 5.3633 | 168,550,554 |
| Jun 26, 2024 | 5.4500 | 5.4700 | 5.3700 | 5.4400 | 5.3048 | 121,847,111 |
| Jun 25, 2024 | 5.4700 | 5.5600 | 5.4400 | 5.4800 | 5.3438 | 125,444,821 |
| Jun 24, 2024 | 5.5000 | 5.5600 | 5.4400 | 5.4800 | 5.3438 | 135,995,575 |
| Jun 21, 2024 | 5.4500 | 5.5500 | 5.4400 | 5.5200 | 5.3828 | 133,380,758 |
| Jun 20, 2024 | 5.5700 | 5.6000 | 5.4300 | 5.4500 | 5.3145 | 142,605,350 |
| Jun 19, 2024 | 5.5500 | 5.5900 | 5.4800 | 5.5600 | 5.4218 | 220,177,244 |
| Jun 18, 2024 | 5.2000 | 5.6500 | 5.1900 | 5.5400 | 5.4023 | 364,618,678 |
| Jun 17, 2024 | 5.1300 | 5.3400 | 5.1100 | 5.2200 | 5.0902 | 164,508,874 |
| Jun 14, 2024 | 5.1200 | 5.1800 | 5.1100 | 5.1500 | 5.0220 | 84,261,008 |
| Jun 13, 2024 | 5.2100 | 5.2200 | 5.1200 | 5.1400 | 5.0122 | 89,651,850 |
| Jun 12, 2024 | 5.2100 | 5.2400 | 5.1600 | 5.2100 | 5.0805 | 95,612,590 |
| Jun 11, 2024 | 5.3400 | 5.3400 | 5.1900 | 5.2300 | 5.1000 | 125,602,834 |
| Jun 7, 2024 | 5.3400 | 5.3700 | 5.2700 | 5.3400 | 5.2072 | 97,004,312 |
| Jun 6, 2024 | 5.3500 | 5.4100 | 5.3300 | 5.3400 | 5.2072 | 104,089,118 |
| Jun 5, 2024 | 5.3900 | 5.4300 | 5.3400 | 5.3500 | 5.2170 | 109,013,157 |
| Jun 4, 2024 | 5.2800 | 5.4000 | 5.2600 | 5.3900 | 5.2560 | 123,275,100 |
| Jun 3, 2024 | 5.3300 | 5.3400 | 5.2300 | 5.3100 | 5.1780 | 147,202,268 |
| May 31, 2024 | 5.4000 | 5.4200 | 5.3400 | 5.3500 | 5.2170 | 126,021,997 |
| May 30, 2024 | 5.4000 | 5.5200 | 5.3800 | 5.4000 | 5.2657 | 211,621,220 |
| May 29, 2024 | 5.3900 | 5.4500 | 5.3400 | 5.3900 | 5.2560 | 108,019,310 |
| May 28, 2024 | 5.3500 | 5.4400 | 5.3400 | 5.3800 | 5.2462 | 157,366,914 |
| May 27, 2024 | 5.3800 | 5.3900 | 5.2700 | 5.3500 | 5.2170 | 127,295,297 |
| May 24, 2024 | 5.3400 | 5.4500 | 5.3400 | 5.3600 | 5.2267 | 144,651,469 |
| May 23, 2024 | 5.4100 | 5.4300 | 5.3400 | 5.3600 | 5.2267 | 135,174,950 |
| May 22, 2024 | 5.3200 | 5.4600 | 5.3100 | 5.4300 | 5.2950 | 175,573,450 |
| May 21, 2024 | 5.3600 | 5.4700 | 5.3200 | 5.3400 | 5.2072 | 167,956,261 |
| May 20, 2024 | 5.3600 | 5.3900 | 5.3000 | 5.3700 | 5.2365 | 145,226,038 |
| May 17, 2024 | 5.3000 | 5.3400 | 5.2600 | 5.3400 | 5.2072 | 118,430,339 |
| May 16, 2024 | 5.2400 | 5.3300 | 5.2200 | 5.2900 | 5.1585 | 145,897,662 |
| May 15, 2024 | 5.2600 | 5.2900 | 5.2100 | 5.2300 | 5.1000 | 95,398,387 |
| May 14, 2024 | 5.2900 | 5.3300 | 5.2400 | 5.2800 | 5.1487 | 119,883,764 |
| May 13, 2024 | 5.1900 | 5.3300 | 5.1700 | 5.2900 | 5.1585 | 205,340,650 |
| May 10, 2024 | 5.1800 | 5.2300 | 5.1400 | 5.2100 | 5.0805 | 125,354,950 |
| May 9, 2024 | 5.0900 | 5.1900 | 5.0900 | 5.1700 | 5.0415 | 127,802,208 |
| May 8, 2024 | 5.1400 | 5.1500 | 5.0900 | 5.0900 | 4.9635 | 85,638,233 |
| May 7, 2024 | 5.1900 | 5.1900 | 5.1300 | 5.1400 | 5.0122 | 102,540,514 |
| May 6, 2024 | 5.1200 | 5.2200 | 5.1200 | 5.1900 | 5.0610 | 193,179,327 |
| Apr 30, 2024 | 5.1800 | 5.1800 | 5.0600 | 5.0800 | 4.9537 | 182,895,652 |
| Apr 29, 2024 | 5.1600 | 5.2100 | 5.1100 | 5.2000 | 5.0707 | 146,998,026 |
| Apr 26, 2024 | 5.1300 | 5.1900 | 5.1100 | 5.1600 | 5.0317 | 124,934,425 |
| Apr 25, 2024 | 5.1100 | 5.1500 | 5.0700 | 5.1200 | 4.9927 | 77,769,935 |
| Apr 24, 2024 | 5.0700 | 5.1200 | 5.0500 | 5.1100 | 4.9830 | 85,321,082 |
| Apr 23, 2024 | 5.1700 | 5.1800 | 5.0400 | 5.0600 | 4.9342 | 131,550,467 |
| Apr 22, 2024 | 5.2400 | 5.2800 | 5.1600 | 5.1700 | 5.0415 | 120,341,536 |
| Apr 19, 2024 | 5.2100 | 5.3000 | 5.2000 | 5.2400 | 5.1097 | 144,637,496 |
| Apr 18, 2024 | 5.2200 | 5.3100 | 5.2000 | 5.2300 | 5.1000 | 178,730,885 |
| Apr 17, 2024 | 5.0700 | 5.2400 | 5.0200 | 5.2400 | 5.1097 | 239,076,087 |
| Apr 16, 2024 | 5.1200 | 5.2100 | 5.0700 | 5.1000 | 4.9732 | 201,734,947 |
| Apr 15, 2024 | 4.9100 | 5.1800 | 4.9000 | 5.1600 | 5.0317 | 264,408,615 |
| Apr 12, 2024 | 4.9600 | 4.9800 | 4.8900 | 4.9000 | 4.7782 | 63,786,488 |
| Apr 11, 2024 | 4.9100 | 5.0000 | 4.8700 | 4.9700 | 4.8464 | 79,957,025 |
| Apr 10, 2024 | 5.0100 | 5.0200 | 4.9100 | 4.9200 | 4.7977 | 86,426,206 |
| Apr 9, 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0100 | 4.8854 | 68,106,235 |
| Apr 8, 2024 | 5.0500 | 5.0900 | 5.0100 | 5.0300 | 4.9049 | 79,354,500 |
| Apr 3, 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0600 | 4.9342 | 70,848,001 |