Shanghai - Delayed Quote CNY
Shandong Cynda Chemical Co.,Ltd. (603086.SS)
9.57
+0.87
+(10.00%)
At close: 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 8.95 | 9.57 | 8.70 | 9.57 | 9.57 | 109,187,916 |
| Apr 30, 2025 | 8.92 | 8.95 | 8.32 | 8.70 | 8.70 | 103,548,862 |
| Apr 29, 2025 | 7.94 | 8.78 | 7.60 | 8.78 | 8.78 | 112,671,516 |
| Apr 28, 2025 | 8.40 | 8.58 | 7.71 | 7.98 | 7.98 | 121,888,514 |
| Apr 25, 2025 | 8.29 | 8.57 | 7.67 | 8.18 | 8.18 | 163,027,688 |
| Apr 24, 2025 | 7.80 | 8.01 | 7.60 | 8.01 | 8.01 | 144,703,921 |
| Apr 23, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 20,181,871 |
| Apr 22, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 6,956,198 |
| Apr 21, 2025 | 5.50 | 6.02 | 5.44 | 6.02 | 6.02 | 16,488,625 |
| Apr 18, 2025 | 5.46 | 5.52 | 5.40 | 5.47 | 5.47 | 7,895,654 |
| Apr 17, 2025 | 5.41 | 5.52 | 5.36 | 5.48 | 5.48 | 10,084,340 |
| Apr 16, 2025 | 5.56 | 5.56 | 5.37 | 5.40 | 5.40 | 12,591,500 |
| Apr 15, 2025 | 5.46 | 5.69 | 5.42 | 5.56 | 5.56 | 21,486,785 |
| Apr 14, 2025 | 5.48 | 5.51 | 5.37 | 5.46 | 5.46 | 15,723,088 |
| Apr 11, 2025 | 5.32 | 5.45 | 5.26 | 5.38 | 5.38 | 18,611,959 |
| Apr 10, 2025 | 5.36 | 5.49 | 5.27 | 5.29 | 5.29 | 25,614,609 |
| Apr 9, 2025 | 4.98 | 5.14 | 4.67 | 5.07 | 5.07 | 19,765,714 |
| Apr 8, 2025 | 4.86 | 5.06 | 4.65 | 5.06 | 5.06 | 23,006,240 |
| Apr 7, 2025 | 5.21 | 5.29 | 4.98 | 4.98 | 4.98 | 9,680,120 |
| Apr 3, 2025 | 5.55 | 5.70 | 5.40 | 5.53 | 5.53 | 17,607,360 |
| Apr 2, 2025 | 5.35 | 5.53 | 5.30 | 5.48 | 5.48 | 13,900,020 |
| Apr 1, 2025 | 5.43 | 5.53 | 5.36 | 5.36 | 5.36 | 11,602,513 |
| Mar 31, 2025 | 5.29 | 5.46 | 5.16 | 5.39 | 5.39 | 16,468,980 |
| Mar 28, 2025 | 5.51 | 5.51 | 5.29 | 5.29 | 5.29 | 16,453,326 |
| Mar 27, 2025 | 5.58 | 5.63 | 5.48 | 5.52 | 5.52 | 20,340,849 |
| Mar 26, 2025 | 5.32 | 5.58 | 5.30 | 5.55 | 5.55 | 23,289,549 |
| Mar 25, 2025 | 5.21 | 5.36 | 5.15 | 5.31 | 5.31 | 13,105,036 |
| Mar 24, 2025 | 5.40 | 5.40 | 5.10 | 5.22 | 5.22 | 18,937,904 |
| Mar 21, 2025 | 5.47 | 5.49 | 5.34 | 5.37 | 5.37 | 16,440,260 |
| Mar 20, 2025 | 5.59 | 5.60 | 5.46 | 5.50 | 5.50 | 15,220,663 |
| Mar 19, 2025 | 5.68 | 5.80 | 5.56 | 5.58 | 5.58 | 17,766,880 |
| Mar 18, 2025 | 5.75 | 5.78 | 5.60 | 5.66 | 5.66 | 19,486,566 |
| Mar 17, 2025 | 5.76 | 5.86 | 5.66 | 5.75 | 5.75 | 15,905,108 |
| Mar 14, 2025 | 5.73 | 5.79 | 5.58 | 5.75 | 5.75 | 15,521,891 |
| Mar 13, 2025 | 5.88 | 5.90 | 5.62 | 5.66 | 5.66 | 22,092,436 |
| Mar 12, 2025 | 5.88 | 5.93 | 5.77 | 5.91 | 5.91 | 22,928,363 |
| Mar 11, 2025 | 5.80 | 5.94 | 5.64 | 5.90 | 5.90 | 37,425,937 |
| Mar 10, 2025 | 5.92 | 6.25 | 5.82 | 5.92 | 5.92 | 36,421,144 |
| Mar 7, 2025 | 6.15 | 6.34 | 5.92 | 5.95 | 5.95 | 38,988,197 |
| Mar 6, 2025 | 6.06 | 6.34 | 6.05 | 6.05 | 6.05 | 54,448,429 |
| Mar 5, 2025 | 5.98 | 6.28 | 5.90 | 6.21 | 6.21 | 66,835,776 |
| Mar 4, 2025 | 6.50 | 6.90 | 6.00 | 6.10 | 6.10 | 88,099,554 |
| Mar 3, 2025 | 5.80 | 6.27 | 5.69 | 6.27 | 6.27 | 30,048,834 |
| Feb 28, 2025 | 5.94 | 6.10 | 5.66 | 5.70 | 5.70 | 38,803,947 |
| Feb 27, 2025 | 6.02 | 6.35 | 5.94 | 6.00 | 6.00 | 49,211,104 |
| Feb 26, 2025 | 5.97 | 6.55 | 5.91 | 6.31 | 6.31 | 83,547,673 |
| Feb 25, 2025 | 5.67 | 6.25 | 5.48 | 5.95 | 5.95 | 65,956,074 |
| Feb 24, 2025 | 5.65 | 5.80 | 5.51 | 5.69 | 5.69 | 63,004,080 |
| Feb 21, 2025 | 5.74 | 5.74 | 5.50 | 5.52 | 5.52 | 63,864,010 |
| Feb 20, 2025 | 5.55 | 6.25 | 5.41 | 5.71 | 5.71 | 101,923,626 |
| Feb 19, 2025 | 6.35 | 6.35 | 5.88 | 5.88 | 5.88 | 24,323,600 |
| Feb 18, 2025 | 6.00 | 6.53 | 6.00 | 6.53 | 6.53 | 74,000,350 |
| Feb 17, 2025 | 5.40 | 5.94 | 5.30 | 5.94 | 5.94 | 105,468,890 |
| Feb 14, 2025 | 5.10 | 5.40 | 5.06 | 5.40 | 5.40 | 47,441,111 |
| Feb 13, 2025 | 4.48 | 4.91 | 4.44 | 4.91 | 4.91 | 37,492,622 |
| Feb 12, 2025 | 4.46 | 4.51 | 4.40 | 4.46 | 4.46 | 12,081,957 |
| Feb 11, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | 13,531,313 |
| Feb 10, 2025 | 4.37 | 4.47 | 4.36 | 4.47 | 4.47 | 16,887,997 |
| Feb 7, 2025 | 4.33 | 4.39 | 4.31 | 4.36 | 4.36 | 14,404,181 |
| Feb 6, 2025 | 4.31 | 4.33 | 4.27 | 4.33 | 4.33 | 12,160,453 |
| Feb 5, 2025 | 4.28 | 4.31 | 4.25 | 4.29 | 4.29 | 10,764,560 |
| Jan 27, 2025 | 4.28 | 4.34 | 4.23 | 4.26 | 4.26 | 14,192,144 |
| Jan 24, 2025 | 4.25 | 4.29 | 4.16 | 4.24 | 4.24 | 16,741,720 |
| Jan 23, 2025 | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | 16,426,744 |
| Jan 22, 2025 | 4.34 | 4.41 | 4.28 | 4.28 | 4.28 | 22,346,971 |
| Jan 21, 2025 | 4.45 | 4.50 | 4.32 | 4.43 | 4.43 | 29,592,923 |
| Jan 20, 2025 | 4.39 | 4.61 | 4.32 | 4.50 | 4.50 | 43,761,719 |
| Jan 17, 2025 | 4.60 | 4.61 | 4.35 | 4.36 | 4.36 | 57,328,384 |
| Jan 16, 2025 | 4.78 | 5.00 | 4.61 | 4.68 | 4.68 | 79,365,029 |
| Jan 15, 2025 | 5.51 | 5.92 | 5.03 | 5.03 | 5.03 | 99,947,651 |
| Jan 14, 2025 | 5.10 | 5.59 | 4.89 | 5.59 | 5.59 | 87,995,554 |
| Jan 13, 2025 | 4.79 | 5.08 | 4.54 | 5.08 | 5.08 | 50,775,970 |
| Jan 10, 2025 | 4.20 | 4.62 | 4.14 | 4.62 | 4.62 | 28,225,347 |
| Jan 9, 2025 | 4.14 | 4.24 | 4.12 | 4.20 | 4.20 | 5,549,050 |
| Jan 8, 2025 | 4.16 | 4.21 | 4.05 | 4.17 | 4.17 | 6,230,580 |
| Jan 7, 2025 | 4.10 | 4.18 | 4.05 | 4.18 | 4.18 | 6,563,563 |
| Jan 6, 2025 | 4.05 | 4.16 | 3.90 | 4.08 | 4.08 | 7,371,180 |
| Jan 3, 2025 | 4.20 | 4.23 | 4.04 | 4.06 | 4.06 | 6,072,620 |
| Jan 2, 2025 | 4.28 | 4.36 | 4.18 | 4.20 | 4.20 | 6,116,840 |
| Dec 31, 2024 | 4.35 | 4.38 | 4.26 | 4.28 | 4.28 | 5,094,815 |
| Dec 30, 2024 | 4.48 | 4.48 | 4.31 | 4.34 | 4.34 | 4,858,640 |
| Dec 27, 2024 | 4.38 | 4.54 | 4.34 | 4.49 | 4.49 | 6,551,660 |
| Dec 26, 2024 | 4.39 | 4.45 | 4.33 | 4.35 | 4.35 | 5,295,408 |
| Dec 25, 2024 | 4.52 | 4.54 | 4.31 | 4.39 | 4.39 | 6,186,704 |
| Dec 24, 2024 | 4.46 | 4.54 | 4.43 | 4.52 | 4.52 | 7,379,798 |
| Dec 23, 2024 | 4.69 | 4.71 | 4.41 | 4.43 | 4.43 | 8,376,151 |
| Dec 20, 2024 | 4.63 | 4.72 | 4.62 | 4.66 | 4.66 | 5,766,176 |
| Dec 19, 2024 | 4.61 | 4.68 | 4.55 | 4.63 | 4.63 | 4,827,869 |
| Dec 18, 2024 | 4.72 | 4.77 | 4.59 | 4.66 | 4.66 | 7,277,685 |
| Dec 17, 2024 | 5.08 | 5.08 | 4.70 | 4.71 | 4.71 | 10,948,560 |
| Dec 16, 2024 | 5.02 | 5.14 | 5.01 | 5.05 | 5.05 | 6,301,338 |
| Dec 13, 2024 | 5.14 | 5.15 | 5.01 | 5.02 | 5.02 | 5,678,668 |
| Dec 12, 2024 | 5.04 | 5.17 | 5.02 | 5.15 | 5.15 | 8,096,270 |
| Dec 11, 2024 | 5.02 | 5.06 | 5.00 | 5.04 | 5.04 | 4,380,431 |
| Dec 10, 2024 | 5.20 | 5.24 | 5.00 | 5.00 | 5.00 | 9,310,727 |
| Dec 9, 2024 | 5.02 | 5.29 | 5.00 | 5.10 | 5.10 | 11,437,797 |
| Dec 6, 2024 | 4.91 | 5.00 | 4.86 | 5.00 | 5.00 | 5,589,297 |
| Dec 5, 2024 | 4.84 | 4.92 | 4.81 | 4.92 | 4.92 | 4,706,280 |
| Dec 4, 2024 | 4.97 | 4.97 | 4.84 | 4.87 | 4.87 | 7,396,598 |
| Dec 3, 2024 | 5.01 | 5.04 | 4.91 | 4.96 | 4.96 | 5,574,936 |
| Dec 2, 2024 | 4.96 | 5.05 | 4.87 | 5.00 | 5.00 | 12,152,205 |
| Nov 29, 2024 | 4.95 | 5.01 | 4.89 | 4.93 | 4.93 | 7,583,071 |
| Nov 28, 2024 | 4.85 | 5.00 | 4.84 | 4.95 | 4.95 | 6,928,174 |
| Nov 27, 2024 | 4.97 | 4.97 | 4.75 | 4.85 | 4.85 | 12,554,670 |
| Nov 26, 2024 | 5.07 | 5.17 | 4.96 | 4.97 | 4.97 | 9,069,177 |
| Nov 25, 2024 | 5.00 | 5.19 | 4.95 | 5.07 | 5.07 | 16,183,717 |
| Nov 22, 2024 | 4.95 | 5.37 | 4.88 | 5.11 | 5.11 | 34,135,077 |
| Nov 21, 2024 | 4.78 | 4.90 | 4.75 | 4.88 | 4.88 | 8,520,737 |
| Nov 20, 2024 | 4.63 | 4.80 | 4.58 | 4.78 | 4.78 | 8,527,817 |
| Nov 19, 2024 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | 4,970,995 |
| Nov 18, 2024 | 4.69 | 4.76 | 4.52 | 4.56 | 4.56 | 8,360,916 |
| Nov 15, 2024 | 4.79 | 4.88 | 4.70 | 4.71 | 4.71 | 9,744,224 |
| Nov 14, 2024 | 4.76 | 4.95 | 4.67 | 4.83 | 4.83 | 15,988,419 |
| Nov 13, 2024 | 4.72 | 4.79 | 4.66 | 4.79 | 4.79 | 6,182,259 |
| Nov 12, 2024 | 4.70 | 4.80 | 4.67 | 4.72 | 4.72 | 7,659,761 |
| Nov 11, 2024 | 4.64 | 4.71 | 4.60 | 4.70 | 4.70 | 6,191,886 |
| Nov 8, 2024 | 4.68 | 4.72 | 4.59 | 4.61 | 4.61 | 6,523,600 |
| Nov 7, 2024 | 4.54 | 4.67 | 4.53 | 4.67 | 4.67 | 6,570,525 |
| Nov 6, 2024 | 4.52 | 4.56 | 4.48 | 4.55 | 4.55 | 5,096,653 |
| Nov 5, 2024 | 4.45 | 4.52 | 4.45 | 4.50 | 4.50 | 5,764,200 |
| Nov 4, 2024 | 4.41 | 4.49 | 4.36 | 4.46 | 4.46 | 4,914,281 |
| Nov 1, 2024 | 4.47 | 4.58 | 4.41 | 4.44 | 4.44 | 6,116,610 |
| Oct 31, 2024 | 4.43 | 4.52 | 4.42 | 4.52 | 4.52 | 5,289,270 |
| Oct 30, 2024 | 4.47 | 4.52 | 4.40 | 4.45 | 4.45 | 5,843,360 |
| Oct 29, 2024 | 4.62 | 4.65 | 4.47 | 4.51 | 4.51 | 7,245,180 |
| Oct 28, 2024 | 4.45 | 4.64 | 4.45 | 4.62 | 4.62 | 8,700,826 |
| Oct 25, 2024 | 4.33 | 4.46 | 4.32 | 4.45 | 4.45 | 5,914,200 |
| Oct 24, 2024 | 4.26 | 4.34 | 4.26 | 4.33 | 4.33 | 4,428,990 |
| Oct 23, 2024 | 4.26 | 4.32 | 4.24 | 4.28 | 4.28 | 4,928,935 |
| Oct 22, 2024 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | 5,057,660 |
| Oct 21, 2024 | 4.20 | 4.21 | 4.13 | 4.18 | 4.18 | 4,895,467 |
| Oct 18, 2024 | 4.14 | 4.21 | 4.11 | 4.18 | 4.18 | 5,037,895 |
| Oct 17, 2024 | 4.24 | 4.28 | 4.12 | 4.13 | 4.13 | 4,435,002 |
| Oct 16, 2024 | 4.09 | 4.22 | 4.08 | 4.20 | 4.20 | 5,238,310 |
| Oct 15, 2024 | 4.25 | 4.25 | 4.13 | 4.14 | 4.14 | 4,304,543 |
| Oct 14, 2024 | 4.16 | 4.27 | 4.15 | 4.23 | 4.23 | 5,295,336 |
| Oct 11, 2024 | 4.29 | 4.30 | 4.10 | 4.14 | 4.14 | 6,222,571 |
| Oct 10, 2024 | 4.29 | 4.40 | 4.27 | 4.30 | 4.30 | 7,017,648 |
| Oct 9, 2024 | 4.58 | 4.58 | 4.21 | 4.23 | 4.23 | 11,173,706 |
| Oct 8, 2024 | 4.86 | 4.88 | 4.46 | 4.60 | 4.60 | 16,798,451 |
| Sep 30, 2024 | 4.20 | 4.47 | 4.12 | 4.44 | 4.44 | 15,961,065 |
| Sep 27, 2024 | 3.99 | 4.07 | 3.96 | 4.07 | 4.07 | 4,830,307 |
| Sep 26, 2024 | 3.88 | 3.95 | 3.83 | 3.95 | 3.95 | 5,262,317 |
| Sep 25, 2024 | 3.85 | 3.93 | 3.84 | 3.86 | 3.86 | 4,605,660 |
| Sep 24, 2024 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 3,410,273 |
| Sep 23, 2024 | 3.71 | 3.73 | 3.66 | 3.68 | 3.68 | 2,167,360 |
| Sep 20, 2024 | 3.77 | 3.77 | 3.69 | 3.71 | 3.71 | 2,388,520 |
| Sep 19, 2024 | 3.65 | 3.78 | 3.62 | 3.77 | 3.77 | 4,420,770 |
| Sep 18, 2024 | 3.72 | 3.73 | 3.60 | 3.63 | 3.63 | 3,625,755 |
| Sep 13, 2024 | 3.80 | 3.82 | 3.72 | 3.73 | 3.73 | 2,186,255 |
| Sep 12, 2024 | 3.79 | 3.83 | 3.77 | 3.77 | 3.77 | 1,668,160 |
| Sep 11, 2024 | 3.78 | 3.82 | 3.75 | 3.79 | 3.79 | 1,664,916 |
| Sep 10, 2024 | 3.82 | 3.85 | 3.74 | 3.79 | 3.79 | 2,926,848 |
| Sep 9, 2024 | 3.81 | 3.84 | 3.76 | 3.82 | 3.82 | 2,912,082 |
| Sep 6, 2024 | 3.84 | 3.87 | 3.78 | 3.80 | 3.80 | 2,671,377 |
| Sep 5, 2024 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 2,157,368 |
| Sep 4, 2024 | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | 2,409,374 |
| Sep 3, 2024 | 3.85 | 3.89 | 3.81 | 3.85 | 3.85 | 2,436,763 |
| Sep 2, 2024 | 3.78 | 3.89 | 3.78 | 3.84 | 3.84 | 4,752,397 |
| Aug 30, 2024 | 3.74 | 3.84 | 3.74 | 3.80 | 3.80 | 3,740,700 |
| Aug 29, 2024 | 3.76 | 3.77 | 3.73 | 3.75 | 3.75 | 2,609,526 |
| Aug 28, 2024 | 3.71 | 3.80 | 3.69 | 3.77 | 3.77 | 3,273,823 |
| Aug 27, 2024 | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | 2,994,876 |
| Aug 26, 2024 | 3.65 | 3.73 | 3.64 | 3.72 | 3.72 | 3,441,476 |
| Aug 23, 2024 | 3.66 | 3.68 | 3.61 | 3.66 | 3.66 | 3,991,986 |
| Aug 22, 2024 | 3.71 | 3.77 | 3.65 | 3.66 | 3.66 | 3,722,727 |
| Aug 21, 2024 | 3.66 | 3.74 | 3.65 | 3.71 | 3.71 | 3,189,817 |
| Aug 20, 2024 | 3.71 | 3.74 | 3.63 | 3.65 | 3.65 | 3,213,669 |
| Aug 19, 2024 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | 3,574,478 |
| Aug 16, 2024 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | 1,957,440 |
| Aug 15, 2024 | 3.82 | 3.82 | 3.72 | 3.78 | 3.78 | 2,434,880 |
| Aug 14, 2024 | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | 2,100,160 |
| Aug 13, 2024 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | 2,261,400 |
| Aug 12, 2024 | 3.84 | 3.87 | 3.79 | 3.81 | 3.81 | 2,460,440 |
| Aug 9, 2024 | 3.90 | 3.92 | 3.85 | 3.86 | 3.86 | 1,861,200 |
| Aug 8, 2024 | 3.82 | 3.90 | 3.81 | 3.88 | 3.88 | 2,893,145 |
| Aug 7, 2024 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | 1,765,160 |
| Aug 6, 2024 | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | 2,792,340 |
| Aug 5, 2024 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | 2,796,300 |
| Aug 2, 2024 | 3.85 | 3.89 | 3.82 | 3.84 | 3.84 | 2,238,640 |
| Aug 1, 2024 | 3.86 | 3.91 | 3.84 | 3.87 | 3.87 | 2,889,040 |
| Jul 31, 2024 | 3.80 | 3.88 | 3.78 | 3.86 | 3.86 | 3,850,868 |
| Jul 30, 2024 | 3.79 | 3.81 | 3.73 | 3.80 | 3.80 | 1,675,876 |
| Jul 29, 2024 | 3.79 | 3.80 | 3.71 | 3.77 | 3.77 | 1,935,900 |
| Jul 26, 2024 | 3.75 | 3.80 | 3.71 | 3.79 | 3.79 | 1,875,880 |
| Jul 25, 2024 | 3.63 | 3.76 | 3.62 | 3.71 | 3.71 | 2,379,360 |
| Jul 24, 2024 | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | 3,145,704 |
| Jul 23, 2024 | 3.74 | 3.85 | 3.67 | 3.67 | 3.67 | 3,261,916 |
| Jul 22, 2024 | 3.77 | 3.81 | 3.68 | 3.71 | 3.71 | 4,545,340 |
| Jul 19, 2024 | 3.83 | 3.83 | 3.70 | 3.77 | 3.77 | 2,803,620 |
| Jul 18, 2024 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | 2,879,519 |
| Jul 17, 2024 | 3.80 | 3.86 | 3.75 | 3.82 | 3.82 | 2,310,880 |
| Jul 16, 2024 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | 2,618,780 |
| Jul 15, 2024 | 3.95 | 3.95 | 3.81 | 3.85 | 3.85 | 2,528,116 |
| Jul 12, 2024 | 3.94 | 4.02 | 3.91 | 3.95 | 3.95 | 3,566,118 |
| Jul 11, 2024 | 3.76 | 3.97 | 3.76 | 3.95 | 3.95 | 4,386,001 |
| Jul 10, 2024 | 3.78 | 3.79 | 3.70 | 3.73 | 3.73 | 2,926,940 |
| Jul 9, 2024 | 3.73 | 3.75 | 3.59 | 3.71 | 3.71 | 1,715,224 |
| Jul 8, 2024 | 3.81 | 3.81 | 3.70 | 3.72 | 3.72 | 1,937,220 |
| Jul 5, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| Jul 4, 2024 | 3.90 | 3.93 | 3.78 | 3.79 | 3.79 | 2,707,480 |
| Jul 3, 2024 | 3.92 | 3.98 | 3.88 | 3.93 | 3.93 | 2,026,557 |
| Jul 2, 2024 | 3.87 | 3.95 | 3.86 | 3.92 | 3.92 | 2,848,973 |
| Jul 1, 2024 | 3.88 | 3.90 | 3.74 | 3.86 | 3.86 | 3,539,616 |
| Jun 28, 2024 | 3.82 | 3.89 | 3.79 | 3.80 | 3.80 | 2,099,936 |
| Jun 27, 2024 | 3.89 | 3.94 | 3.79 | 3.81 | 3.81 | 3,100,948 |
| Jun 26, 2024 | 3.81 | 3.91 | 3.76 | 3.89 | 3.89 | 2,062,680 |
| Jun 25, 2024 | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | 3,386,392 |
| Jun 24, 2024 | 3.95 | 3.95 | 3.72 | 3.75 | 3.75 | 3,970,080 |
| Jun 21, 2024 | 3.95 | 3.99 | 3.90 | 3.93 | 3.93 | 2,667,680 |
| Jun 20, 2024 | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | 2,330,144 |
| Jun 19, 2024 | 4.09 | 4.10 | 4.00 | 4.02 | 4.02 | 1,924,534 |
| Jun 18, 2024 | 4.00 | 4.10 | 3.94 | 4.07 | 4.07 | 3,167,865 |
| Jun 17, 2024 | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | 2,812,520 |
| Jun 14, 2024 | 4.03 | 4.04 | 3.93 | 4.02 | 4.02 | 2,465,968 |
| Jun 13, 2024 | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | 3,454,256 |
| Jun 12, 2024 | 3.94 | 4.03 | 3.93 | 4.02 | 4.02 | 3,178,460 |
| Jun 11, 2024 | 4.07 | 4.07 | 3.87 | 3.94 | 3.94 | 4,971,780 |
| Jun 7, 2024 | 3.94 | 4.13 | 3.93 | 4.03 | 4.03 | 7,491,570 |
| Jun 6, 2024 | 4.11 | 4.18 | 3.84 | 3.89 | 3.89 | 8,665,091 |
| Jun 5, 2024 | 4.24 | 4.29 | 4.08 | 4.11 | 4.11 | 6,425,552 |
| Jun 4, 2024 | 4.42 | 4.45 | 4.18 | 4.26 | 4.26 | 8,154,788 |
| Jun 3, 2024 | 4.53 | 4.60 | 4.41 | 4.52 | 4.52 | 4,775,380 |
| May 31, 2024 | 4.56 | 4.60 | 4.51 | 4.55 | 4.55 | 3,797,462 |
| May 30, 2024 | 4.57 | 4.75 | 4.57 | 4.58 | 4.58 | 4,207,999 |
| May 29, 2024 | 4.66 | 4.71 | 4.58 | 4.64 | 4.64 | 4,350,972 |
| May 28, 2024 | 4.61 | 4.77 | 4.57 | 4.65 | 4.65 | 7,348,061 |
| May 27, 2024 | 4.58 | 4.69 | 4.40 | 4.62 | 4.62 | 6,850,991 |
| May 24, 2024 | 4.59 | 4.69 | 4.55 | 4.62 | 4.62 | 6,226,440 |
| May 23, 2024 | 4.82 | 4.83 | 4.55 | 4.61 | 4.61 | 8,759,741 |
| May 22, 2024 | 4.90 | 4.94 | 4.73 | 4.78 | 4.78 | 10,319,309 |
| May 21, 2024 | 5.06 | 5.06 | 4.89 | 4.90 | 4.90 | 6,086,414 |
| May 20, 2024 | 5.00 | 5.11 | 4.94 | 5.08 | 5.08 | 7,850,856 |
| May 17, 2024 | 4.99 | 5.07 | 4.98 | 4.99 | 4.99 | 8,605,529 |
| May 16, 2024 | 4.98 | 5.12 | 4.91 | 5.08 | 5.08 | 16,815,777 |
| May 15, 2024 | 4.79 | 5.06 | 4.79 | 4.98 | 4.98 | 20,405,830 |
| May 14, 2024 | 4.75 | 5.21 | 4.75 | 4.82 | 4.82 | 19,722,560 |
| May 13, 2024 | 5.05 | 5.07 | 4.60 | 4.74 | 4.74 | 27,289,164 |
| May 10, 2024 | 4.97 | 5.37 | 4.76 | 5.11 | 5.11 | 36,738,493 |
| May 9, 2024 | 4.59 | 4.97 | 4.52 | 4.97 | 4.97 | 38,044,834 |
| May 8, 2024 | 4.44 | 4.64 | 4.44 | 4.52 | 4.52 | 14,297,898 |
| May 7, 2024 | 4.31 | 4.44 | 4.27 | 4.44 | 4.44 | 8,857,629 |
| May 6, 2024 | 4.09 | 4.36 | 4.08 | 4.32 | 4.32 | 12,970,375 |