11.76
-0.45
(-3.69%)
At close: 3:00:05 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 15, 2025 | 11.90 | 12.19 | 11.68 | 11.76 | 11.76 | 32,822,228 |
Jan 14, 2025 | 11.90 | 12.85 | 11.44 | 12.21 | 12.21 | 51,973,912 |
Jan 13, 2025 | 12.50 | 12.75 | 12.50 | 12.50 | 12.50 | 21,639,667 |
Jan 10, 2025 | 14.81 | 14.81 | 13.89 | 13.89 | 13.89 | 53,299,985 |
Jan 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 7,041,006 |
Jan 8, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2,329,360 |
Jan 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4,750,870 |
Jan 6, 2025 | 10.60 | 11.59 | 10.17 | 11.59 | 11.59 | 13,229,181 |
Jan 3, 2025 | 10.86 | 10.89 | 10.47 | 10.54 | 10.54 | 15,122,182 |
Jan 2, 2025 | 10.73 | 11.10 | 10.47 | 10.95 | 10.95 | 20,607,791 |
Dec 31, 2024 | 10.72 | 11.52 | 10.63 | 10.73 | 10.73 | 25,240,439 |
Dec 30, 2024 | 10.70 | 10.86 | 10.36 | 10.69 | 10.69 | 13,231,684 |
Dec 27, 2024 | 10.48 | 10.90 | 10.41 | 10.68 | 10.68 | 22,264,088 |
Dec 26, 2024 | 9.41 | 10.36 | 9.40 | 10.36 | 10.36 | 9,522,701 |
Dec 25, 2024 | 9.88 | 9.89 | 9.30 | 9.42 | 9.42 | 6,709,384 |
Dec 24, 2024 | 9.85 | 10.06 | 9.70 | 9.87 | 9.87 | 6,284,720 |
Dec 23, 2024 | 10.26 | 10.39 | 9.69 | 9.73 | 9.73 | 8,300,865 |
Dec 20, 2024 | 10.31 | 10.55 | 10.23 | 10.39 | 10.39 | 8,113,541 |
Dec 19, 2024 | 9.90 | 10.55 | 9.89 | 10.34 | 10.34 | 8,470,602 |
Dec 18, 2024 | 9.98 | 10.23 | 9.67 | 10.04 | 10.04 | 7,919,016 |
Dec 17, 2024 | 10.66 | 10.83 | 9.97 | 10.04 | 10.04 | 11,195,988 |
Dec 16, 2024 | 10.63 | 11.13 | 10.55 | 10.65 | 10.65 | 16,262,241 |
Dec 13, 2024 | 10.66 | 10.98 | 10.53 | 10.73 | 10.73 | 15,912,570 |
Dec 12, 2024 | 10.45 | 10.85 | 10.26 | 10.68 | 10.68 | 20,254,290 |
Dec 11, 2024 | 10.04 | 10.58 | 9.96 | 10.51 | 10.51 | 15,353,363 |
Dec 10, 2024 | 10.47 | 10.55 | 10.08 | 10.09 | 10.09 | 15,050,807 |
Dec 9, 2024 | 10.10 | 10.46 | 9.99 | 10.23 | 10.23 | 16,628,736 |
Dec 6, 2024 | 10.68 | 10.95 | 10.25 | 10.37 | 10.37 | 32,361,705 |
Dec 5, 2024 | 9.51 | 10.47 | 9.51 | 10.47 | 10.47 | 19,024,190 |
Dec 4, 2024 | 9.64 | 9.68 | 9.46 | 9.52 | 9.52 | 5,726,716 |
Dec 3, 2024 | 9.66 | 9.68 | 9.49 | 9.57 | 9.57 | 5,608,252 |
Dec 2, 2024 | 9.50 | 9.79 | 9.44 | 9.59 | 9.59 | 6,842,200 |
Nov 29, 2024 | 9.18 | 9.43 | 9.05 | 9.42 | 9.42 | 6,714,181 |
Nov 28, 2024 | 9.28 | 9.40 | 9.15 | 9.18 | 9.18 | 5,388,056 |
Nov 27, 2024 | 9.17 | 9.38 | 8.96 | 9.35 | 9.35 | 8,572,760 |
Nov 26, 2024 | 9.37 | 9.46 | 9.13 | 9.21 | 9.21 | 5,617,768 |
Nov 25, 2024 | 9.51 | 9.57 | 9.18 | 9.40 | 9.40 | 6,891,647 |
Nov 22, 2024 | 10.05 | 10.05 | 9.26 | 9.44 | 9.44 | 9,354,456 |
Nov 21, 2024 | 9.60 | 10.11 | 9.48 | 9.85 | 9.85 | 14,630,600 |
Nov 20, 2024 | 9.14 | 9.61 | 9.14 | 9.56 | 9.56 | 6,746,694 |
Nov 19, 2024 | 8.87 | 9.18 | 8.70 | 9.18 | 9.18 | 6,551,556 |
Nov 18, 2024 | 9.28 | 9.47 | 8.77 | 8.82 | 8.82 | 8,470,407 |
Nov 15, 2024 | 9.24 | 9.36 | 9.00 | 9.04 | 9.04 | 6,120,676 |
Nov 14, 2024 | 9.70 | 9.76 | 9.26 | 9.29 | 9.29 | 6,917,400 |
Nov 13, 2024 | 9.82 | 9.86 | 9.47 | 9.72 | 9.72 | 8,532,099 |
Nov 12, 2024 | 9.90 | 10.04 | 9.69 | 9.79 | 9.79 | 8,535,820 |
Nov 11, 2024 | 9.68 | 10.00 | 9.58 | 9.90 | 9.90 | 8,430,656 |
Nov 8, 2024 | 9.90 | 10.09 | 9.65 | 9.71 | 9.71 | 10,684,524 |
Nov 7, 2024 | 9.40 | 9.71 | 9.15 | 9.63 | 9.63 | 9,239,281 |
Nov 6, 2024 | 9.61 | 9.77 | 9.26 | 9.33 | 9.33 | 13,420,348 |
Nov 5, 2024 | 9.58 | 9.74 | 9.41 | 9.60 | 9.60 | 9,869,304 |
Nov 4, 2024 | 9.39 | 9.68 | 9.36 | 9.56 | 9.56 | 5,194,753 |
Nov 1, 2024 | 9.95 | 10.04 | 9.38 | 9.43 | 9.43 | 10,157,368 |
Oct 31, 2024 | 10.18 | 10.18 | 9.79 | 9.97 | 9.97 | 9,698,208 |
Oct 30, 2024 | 10.03 | 10.28 | 9.81 | 10.10 | 10.10 | 10,543,136 |
Oct 29, 2024 | 10.54 | 10.85 | 10.12 | 10.18 | 10.18 | 14,182,546 |
Oct 28, 2024 | 10.14 | 10.18 | 9.91 | 10.05 | 10.05 | 8,922,100 |
Oct 25, 2024 | 9.59 | 10.30 | 9.44 | 10.20 | 10.20 | 17,389,107 |
Oct 24, 2024 | 9.62 | 10.08 | 9.58 | 9.68 | 9.68 | 13,123,810 |
Oct 23, 2024 | 9.81 | 9.99 | 9.58 | 9.66 | 9.66 | 19,484,172 |
Oct 22, 2024 | 9.81 | 10.29 | 9.46 | 10.12 | 10.12 | 24,625,179 |
Oct 21, 2024 | 9.00 | 9.67 | 8.91 | 9.55 | 9.55 | 28,946,850 |
Oct 18, 2024 | 8.37 | 9.00 | 8.30 | 8.79 | 8.79 | 20,847,928 |
Oct 17, 2024 | 8.40 | 9.13 | 8.40 | 8.54 | 8.54 | 18,118,908 |
Oct 16, 2024 | 8.15 | 8.53 | 8.06 | 8.30 | 8.30 | 6,140,192 |
Oct 15, 2024 | 8.40 | 8.47 | 8.23 | 8.23 | 8.23 | 4,762,493 |
Oct 14, 2024 | 8.19 | 8.48 | 8.11 | 8.45 | 8.45 | 4,686,531 |
Oct 11, 2024 | 8.69 | 8.69 | 8.04 | 8.19 | 8.19 | 6,252,590 |
Oct 10, 2024 | 8.82 | 9.15 | 8.65 | 8.69 | 8.69 | 7,953,897 |
Oct 9, 2024 | 9.10 | 9.28 | 8.48 | 8.78 | 8.78 | 10,652,194 |
Oct 8, 2024 | 9.75 | 9.75 | 8.73 | 9.40 | 9.40 | 14,995,654 |
Sep 30, 2024 | 8.41 | 8.87 | 8.17 | 8.87 | 8.87 | 13,163,286 |
Sep 27, 2024 | 7.88 | 8.08 | 7.75 | 8.06 | 8.06 | 4,920,665 |
Sep 26, 2024 | 7.49 | 7.78 | 7.49 | 7.78 | 7.78 | 4,950,780 |
Sep 25, 2024 | 7.37 | 7.73 | 7.37 | 7.49 | 7.49 | 6,873,824 |
Sep 24, 2024 | 7.18 | 7.35 | 7.14 | 7.30 | 7.30 | 5,195,639 |
Sep 23, 2024 | 7.15 | 7.23 | 7.11 | 7.13 | 7.13 | 1,981,000 |
Sep 20, 2024 | 7.34 | 7.34 | 7.13 | 7.19 | 7.19 | 2,001,580 |
Sep 19, 2024 | 7.09 | 7.36 | 7.05 | 7.32 | 7.32 | 3,486,230 |
Sep 18, 2024 | 7.10 | 7.20 | 6.94 | 7.09 | 7.09 | 2,995,107 |
Sep 13, 2024 | 7.20 | 7.31 | 7.14 | 7.19 | 7.19 | 2,450,020 |
Sep 12, 2024 | 7.18 | 7.36 | 7.18 | 7.24 | 7.24 | 3,255,280 |
Sep 11, 2024 | 7.32 | 7.36 | 7.20 | 7.24 | 7.24 | 2,837,656 |
Sep 10, 2024 | 7.19 | 7.30 | 7.13 | 7.28 | 7.28 | 2,567,680 |
Sep 9, 2024 | 7.16 | 7.25 | 7.03 | 7.20 | 7.20 | 2,685,643 |
Sep 6, 2024 | 7.50 | 7.54 | 7.12 | 7.19 | 7.19 | 5,514,120 |
Sep 5, 2024 | 7.52 | 7.72 | 7.48 | 7.52 | 7.52 | 3,987,280 |
Sep 4, 2024 | 7.42 | 7.61 | 7.28 | 7.56 | 7.56 | 5,157,066 |
Sep 3, 2024 | 7.44 | 7.60 | 7.38 | 7.46 | 7.46 | 3,959,864 |
Sep 2, 2024 | 7.69 | 7.84 | 7.43 | 7.47 | 7.47 | 7,204,680 |
Aug 30, 2024 | 7.75 | 7.96 | 7.44 | 7.78 | 7.78 | 9,743,360 |
Aug 29, 2024 | 7.61 | 7.87 | 7.59 | 7.80 | 7.80 | 4,311,226 |
Aug 28, 2024 | 7.61 | 7.80 | 7.53 | 7.68 | 7.68 | 3,479,402 |
Aug 27, 2024 | 7.85 | 7.89 | 7.56 | 7.62 | 7.62 | 6,310,863 |
Aug 26, 2024 | 7.45 | 8.24 | 7.45 | 7.99 | 7.99 | 6,496,890 |
Aug 23, 2024 | 7.55 | 7.58 | 7.44 | 7.51 | 7.51 | 2,150,728 |
Aug 22, 2024 | 7.65 | 7.76 | 7.50 | 7.51 | 7.51 | 2,385,540 |
Aug 21, 2024 | 7.55 | 7.76 | 7.55 | 7.66 | 7.66 | 3,179,212 |
Aug 20, 2024 | 7.99 | 8.05 | 7.61 | 7.65 | 7.65 | 5,970,976 |
Aug 19, 2024 | 7.88 | 7.95 | 7.68 | 7.79 | 7.79 | 3,318,040 |
Aug 16, 2024 | 7.99 | 8.05 | 7.88 | 7.91 | 7.91 | 2,278,712 |
Aug 15, 2024 | 7.92 | 8.04 | 7.80 | 7.98 | 7.98 | 2,775,400 |
Aug 14, 2024 | 7.97 | 7.99 | 7.87 | 7.90 | 7.90 | 1,619,281 |
Aug 13, 2024 | 7.82 | 7.99 | 7.76 | 7.98 | 7.98 | 2,396,320 |
Aug 12, 2024 | 7.83 | 7.96 | 7.74 | 7.86 | 7.86 | 2,714,018 |
Aug 9, 2024 | 7.97 | 8.08 | 7.81 | 7.82 | 7.82 | 2,745,122 |
Aug 8, 2024 | 8.03 | 8.10 | 7.79 | 7.90 | 7.90 | 2,882,494 |
Aug 7, 2024 | 7.97 | 8.12 | 7.97 | 8.05 | 8.05 | 3,304,812 |
Aug 6, 2024 | 7.91 | 8.07 | 7.91 | 8.02 | 8.02 | 2,802,380 |
Aug 5, 2024 | 8.12 | 8.23 | 7.84 | 7.87 | 7.87 | 4,743,915 |
Aug 2, 2024 | 8.41 | 8.48 | 8.14 | 8.19 | 8.19 | 3,169,141 |
Aug 1, 2024 | 8.64 | 8.74 | 8.42 | 8.47 | 8.47 | 3,669,376 |
Jul 31, 2024 | 8.16 | 8.58 | 8.06 | 8.58 | 8.58 | 4,744,432 |
Jul 30, 2024 | 8.03 | 8.23 | 7.96 | 8.12 | 8.12 | 3,414,216 |
Jul 29, 2024 | 8.30 | 8.35 | 8.02 | 8.08 | 8.08 | 3,619,920 |
Jul 26, 2024 | 8.13 | 8.28 | 8.05 | 8.25 | 8.25 | 3,889,516 |
Jul 25, 2024 | 8.04 | 8.32 | 7.99 | 8.03 | 8.03 | 4,911,360 |
Jul 24, 2024 | 8.28 | 8.58 | 8.19 | 8.23 | 8.23 | 4,406,529 |
Jul 23, 2024 | 8.55 | 8.56 | 8.27 | 8.30 | 8.30 | 3,250,020 |
Jul 22, 2024 | 8.58 | 8.68 | 8.43 | 8.50 | 8.50 | 4,431,652 |
Jul 19, 2024 | 8.08 | 8.59 | 8.08 | 8.50 | 8.50 | 6,845,580 |
Jul 18, 2024 | 8.16 | 8.22 | 7.96 | 8.11 | 8.11 | 6,337,201 |
Jul 17, 2024 | 8.09 | 8.51 | 8.09 | 8.34 | 8.34 | 7,412,010 |
Jul 16, 2024 | 8.40 | 8.40 | 7.98 | 8.07 | 8.07 | 8,754,877 |
Jul 15, 2024 | 8.77 | 8.77 | 8.19 | 8.30 | 8.30 | 11,697,657 |
Jul 12, 2024 | 9.24 | 9.24 | 8.97 | 9.10 | 9.10 | 4,101,790 |
Jul 11, 2024 | 9.01 | 9.33 | 8.93 | 9.29 | 9.29 | 4,740,300 |
Jul 10, 2024 | 8.86 | 9.15 | 8.77 | 8.90 | 8.90 | 4,089,976 |
Jul 9, 2024 | 8.62 | 8.94 | 8.33 | 8.87 | 8.87 | 6,579,954 |
Jul 8, 2024 | 8.98 | 8.98 | 8.48 | 8.62 | 8.62 | 4,311,740 |
Jul 5, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
Jul 4, 2024 | 9.20 | 9.33 | 9.05 | 9.06 | 9.06 | 3,484,536 |
Jul 3, 2024 | 9.58 | 9.61 | 9.08 | 9.20 | 9.20 | 5,593,389 |
Jul 2, 2024 | 9.75 | 9.77 | 9.50 | 9.56 | 9.56 | 3,611,755 |
Jul 1, 2024 | 9.73 | 9.90 | 9.41 | 9.78 | 9.78 | 4,641,636 |
Jun 28, 2024 | 9.56 | 10.12 | 9.51 | 9.82 | 9.82 | 6,521,011 |
Jun 27, 2024 | 10.08 | 10.13 | 9.55 | 9.56 | 9.56 | 6,603,707 |
Jun 26, 2024 | 10.02 | 10.23 | 9.78 | 10.05 | 10.05 | 5,923,860 |
Jun 25, 2024 | 10.40 | 10.55 | 9.86 | 9.93 | 9.93 | 11,948,974 |
Jun 24, 2024 | 10.22 | 11.03 | 10.20 | 10.44 | 10.44 | 19,276,143 |
Jun 21, 2024 | 9.65 | 10.65 | 9.53 | 10.48 | 10.48 | 17,455,331 |
Jun 20, 2024 | 10.03 | 10.08 | 9.66 | 9.68 | 9.68 | 3,209,937 |
Jun 19, 2024 | 10.21 | 10.30 | 9.99 | 10.02 | 10.02 | 2,765,307 |
Jun 18, 2024 | 10.05 | 10.32 | 9.97 | 10.17 | 10.17 | 4,049,271 |
Jun 17, 2024 | 10.15 | 10.33 | 9.87 | 10.05 | 10.05 | 4,658,495 |
Jun 14, 2024 | 10.00 | 10.31 | 9.89 | 10.21 | 10.21 | 3,692,617 |
Jun 13, 2024 | 9.96 | 10.09 | 9.85 | 10.08 | 10.08 | 3,444,274 |
Jun 12, 2024 | 9.59 | 10.09 | 9.49 | 9.94 | 9.94 | 4,616,062 |
Jun 11, 2024 | 9.64 | 9.68 | 9.37 | 9.59 | 9.59 | 3,229,134 |
Jun 7, 2024 | 9.40 | 9.89 | 9.35 | 9.70 | 9.70 | 7,164,204 |
Jun 6, 2024 | 9.96 | 9.96 | 9.17 | 9.30 | 9.30 | 6,930,802 |
Jun 5, 2024 | 10.08 | 10.17 | 9.72 | 9.86 | 9.86 | 5,364,596 |
Jun 4, 2024 | 10.45 | 10.45 | 9.91 | 10.08 | 10.08 | 5,898,836 |
Jun 3, 2024 | 0.30 Dividend | |||||
Jun 3, 2024 | 10.19 | 10.68 | 10.00 | 10.38 | 10.38 | 6,603,096 |
Jun 3, 2024 | 1.4:1 Stock Splits | |||||
May 31, 2024 | 10.32 | 10.48 | 10.27 | 10.36 | 10.06 | 4,735,500 |
May 30, 2024 | 10.54 | 10.85 | 10.24 | 10.32 | 10.02 | 7,044,660 |
May 29, 2024 | 10.60 | 10.79 | 10.47 | 10.54 | 10.24 | 4,537,902 |
May 28, 2024 | 10.59 | 10.74 | 10.46 | 10.69 | 10.38 | 6,401,500 |
May 27, 2024 | 10.26 | 10.57 | 10.00 | 10.52 | 10.22 | 8,416,100 |
May 24, 2024 | 10.15 | 10.75 | 10.11 | 10.37 | 10.07 | 11,411,358 |
May 23, 2024 | 10.49 | 10.50 | 10.07 | 10.22 | 9.93 | 6,615,826 |
May 22, 2024 | 10.49 | 10.61 | 10.36 | 10.59 | 10.28 | 4,395,846 |
May 21, 2024 | 10.63 | 10.70 | 10.37 | 10.57 | 10.27 | 5,597,137 |
May 20, 2024 | 10.62 | 10.94 | 10.53 | 10.79 | 10.48 | 6,582,702 |
May 17, 2024 | 10.66 | 10.78 | 10.41 | 10.67 | 10.36 | 6,356,350 |
May 16, 2024 | 10.46 | 10.99 | 10.46 | 10.66 | 10.36 | 6,952,848 |
May 15, 2024 | 10.95 | 10.97 | 10.46 | 10.51 | 10.20 | 7,865,331 |
May 14, 2024 | 10.92 | 10.96 | 10.67 | 10.85 | 10.54 | 6,005,206 |
May 13, 2024 | 10.59 | 11.07 | 10.46 | 10.92 | 10.61 | 9,285,045 |
May 10, 2024 | 10.74 | 10.76 | 10.38 | 10.64 | 10.33 | 8,194,823 |
May 9, 2024 | 10.72 | 10.99 | 10.56 | 10.84 | 10.52 | 12,114,319 |
May 8, 2024 | 11.05 | 11.33 | 10.75 | 10.82 | 10.51 | 11,970,700 |
May 7, 2024 | 10.93 | 11.41 | 10.86 | 11.04 | 10.72 | 20,705,885 |
May 6, 2024 | 10.72 | 11.59 | 10.11 | 11.29 | 10.96 | 34,042,604 |
Apr 30, 2024 | 15.33 | 15.55 | 14.39 | 14.75 | 14.32 | 23,269,737 |
Apr 29, 2024 | 14.14 | 14.14 | 13.80 | 14.14 | 13.73 | 11,900,087 |
Apr 26, 2024 | 12.42 | 13.00 | 12.31 | 12.85 | 12.48 | 3,657,267 |
Apr 25, 2024 | 12.65 | 12.65 | 12.35 | 12.45 | 12.09 | 2,689,214 |
Apr 24, 2024 | 12.01 | 12.84 | 12.01 | 12.68 | 12.31 | 4,317,033 |
Apr 23, 2024 | 11.92 | 12.39 | 11.72 | 12.13 | 11.78 | 3,448,500 |
Apr 22, 2024 | 11.91 | 12.04 | 11.59 | 11.80 | 11.46 | 3,340,800 |
Apr 19, 2024 | 11.82 | 12.10 | 11.60 | 12.08 | 11.73 | 6,090,376 |
Apr 18, 2024 | 11.60 | 12.30 | 11.50 | 11.83 | 11.49 | 9,447,779 |
Apr 17, 2024 | 10.79 | 11.61 | 10.70 | 11.61 | 11.27 | 5,873,677 |
Apr 16, 2024 | 11.40 | 11.40 | 10.30 | 10.55 | 10.24 | 7,160,728 |
Apr 15, 2024 | 12.35 | 12.35 | 11.12 | 11.41 | 11.08 | 7,312,162 |
Apr 12, 2024 | 12.32 | 12.51 | 12.12 | 12.35 | 11.99 | 3,174,960 |
Apr 11, 2024 | 12.32 | 12.45 | 12.12 | 12.27 | 11.91 | 4,743,360 |
Apr 10, 2024 | 12.92 | 12.93 | 12.20 | 12.38 | 12.02 | 4,613,680 |
Apr 9, 2024 | 12.78 | 13.17 | 12.60 | 13.00 | 12.62 | 3,957,301 |
Apr 8, 2024 | 13.57 | 13.57 | 12.78 | 12.90 | 12.53 | 4,091,820 |
Apr 3, 2024 | 13.70 | 13.80 | 13.06 | 13.57 | 13.18 | 4,637,542 |
Apr 2, 2024 | 13.75 | 14.05 | 13.54 | 13.72 | 13.32 | 4,846,949 |
Apr 1, 2024 | 13.40 | 13.93 | 13.30 | 13.84 | 13.44 | 5,729,275 |
Mar 29, 2024 | 13.32 | 13.75 | 13.20 | 13.40 | 13.01 | 3,178,736 |
Mar 28, 2024 | 13.46 | 13.68 | 13.16 | 13.34 | 12.95 | 5,440,436 |
Mar 27, 2024 | 13.96 | 14.02 | 13.10 | 13.29 | 12.91 | 5,800,686 |
Mar 26, 2024 | 13.83 | 14.39 | 13.50 | 13.88 | 13.48 | 7,011,258 |
Mar 25, 2024 | 14.39 | 14.99 | 13.90 | 13.95 | 13.55 | 9,617,904 |
Mar 22, 2024 | 14.44 | 15.16 | 13.72 | 14.93 | 14.50 | 15,581,057 |
Mar 21, 2024 | 16.40 | 16.40 | 14.82 | 15.06 | 14.62 | 21,158,064 |
Mar 20, 2024 | 15.40 | 16.47 | 14.96 | 16.47 | 15.99 | 15,389,074 |
Mar 19, 2024 | 13.57 | 14.97 | 13.48 | 14.97 | 14.54 | 9,923,571 |
Mar 18, 2024 | 13.60 | 13.99 | 13.21 | 13.61 | 13.22 | 6,110,618 |
Mar 15, 2024 | 12.66 | 14.00 | 12.51 | 13.77 | 13.37 | 8,811,359 |
Mar 14, 2024 | 12.36 | 12.76 | 12.24 | 12.76 | 12.39 | 5,288,054 |
Mar 13, 2024 | 12.10 | 12.45 | 12.03 | 12.42 | 12.06 | 3,547,399 |
Mar 12, 2024 | 12.03 | 12.34 | 11.75 | 12.20 | 11.85 | 4,754,590 |
Mar 11, 2024 | 11.32 | 12.15 | 11.20 | 12.08 | 11.73 | 7,367,440 |
Mar 8, 2024 | 11.30 | 11.51 | 11.25 | 11.32 | 10.99 | 2,720,200 |
Mar 7, 2024 | 11.44 | 11.66 | 11.14 | 11.30 | 10.97 | 4,265,875 |
Mar 6, 2024 | 11.60 | 11.70 | 11.28 | 11.48 | 11.15 | 5,185,864 |
Mar 5, 2024 | 11.10 | 12.30 | 11.07 | 11.69 | 11.35 | 11,670,229 |
Mar 4, 2024 | 10.85 | 11.44 | 10.60 | 11.31 | 10.98 | 10,542,250 |
Mar 1, 2024 | 10.85 | 11.10 | 10.55 | 10.79 | 10.48 | 8,580,555 |
Feb 29, 2024 | 10.16 | 11.00 | 9.93 | 10.83 | 10.52 | 11,498,958 |
Feb 28, 2024 | 11.16 | 11.85 | 10.28 | 10.35 | 10.05 | 10,501,811 |
Feb 27, 2024 | 10.41 | 11.40 | 10.36 | 11.18 | 10.86 | 7,947,073 |
Feb 26, 2024 | 10.50 | 10.90 | 10.30 | 10.45 | 10.15 | 7,704,621 |
Feb 23, 2024 | 10.25 | 10.52 | 10.01 | 10.45 | 10.15 | 8,868,179 |
Feb 22, 2024 | 11.20 | 11.20 | 9.90 | 10.25 | 9.95 | 13,779,771 |
Feb 21, 2024 | 9.43 | 10.36 | 9.43 | 10.36 | 10.06 | 6,932,248 |
Feb 20, 2024 | 8.70 | 9.57 | 8.55 | 9.42 | 9.15 | 9,310,213 |
Feb 19, 2024 | 8.45 | 8.84 | 8.17 | 8.75 | 8.50 | 12,496,493 |
Feb 8, 2024 | 7.24 | 8.04 | 7.24 | 8.04 | 7.81 | 9,967,685 |
Feb 7, 2024 | 8.06 | 8.10 | 7.31 | 7.31 | 7.10 | 6,925,840 |
Feb 6, 2024 | 7.75 | 8.52 | 7.70 | 8.12 | 7.88 | 7,820,780 |
Feb 5, 2024 | 9.53 | 9.53 | 8.55 | 8.55 | 8.30 | 4,109,380 |
Feb 2, 2024 | 10.32 | 10.62 | 9.30 | 9.50 | 9.22 | 4,905,115 |
Feb 1, 2024 | 10.45 | 10.50 | 9.99 | 10.22 | 9.92 | 3,203,425 |
Jan 31, 2024 | 11.30 | 11.32 | 10.45 | 10.45 | 10.15 | 4,229,424 |
Jan 30, 2024 | 11.83 | 11.83 | 11.11 | 11.16 | 10.84 | 2,930,100 |
Jan 29, 2024 | 12.23 | 12.28 | 11.70 | 11.87 | 11.53 | 2,580,410 |
Jan 26, 2024 | 12.21 | 12.49 | 12.10 | 12.19 | 11.84 | 3,700,155 |
Jan 25, 2024 | 11.83 | 12.29 | 11.69 | 12.23 | 11.88 | 3,450,650 |
Jan 24, 2024 | 11.58 | 12.15 | 11.43 | 11.80 | 11.46 | 3,241,700 |
Jan 23, 2024 | 11.75 | 11.75 | 11.30 | 11.62 | 11.28 | 3,420,100 |
Jan 22, 2024 | 12.50 | 12.56 | 11.66 | 11.67 | 11.33 | 4,330,956 |
Jan 19, 2024 | 12.77 | 12.84 | 12.42 | 12.43 | 12.07 | 3,233,945 |
Jan 18, 2024 | 13.03 | 13.13 | 12.60 | 12.77 | 12.40 | 5,413,372 |
Jan 17, 2024 | 13.48 | 13.78 | 13.18 | 13.22 | 12.84 | 4,442,429 |
Jan 16, 2024 | 13.91 | 14.24 | 13.39 | 13.63 | 13.24 | 6,341,034 |
Jan 15, 2024 | 13.32 | 14.48 | 13.07 | 14.08 | 13.67 | 7,878,945 |