Shanghai - Delayed Quote CNY
Guangdong Dcenti Auto-Parts Stock Limited Company (603335.SS)
4.4800
+0.0900
+(2.05%)
At close: April 30 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 30, 2025 | 4.2800 | 4.6300 | 4.1900 | 4.4800 | 4.4800 | 58,322,382 |
| Apr 29, 2025 | 3.9500 | 4.3900 | 3.9500 | 4.3900 | 4.3900 | 34,399,043 |
| Apr 28, 2025 | 4.2900 | 4.2900 | 3.9800 | 3.9900 | 3.9900 | 30,697,230 |
| Apr 25, 2025 | 4.4500 | 4.4800 | 4.2200 | 4.2900 | 4.2900 | 48,650,470 |
| Apr 24, 2025 | 4.4900 | 4.4900 | 4.3100 | 4.4900 | 4.4900 | 51,747,679 |
| Apr 23, 2025 | 4.0200 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 12,919,107 |
| Apr 22, 2025 | 4.0200 | 4.1100 | 3.9800 | 4.0400 | 4.0400 | 10,252,007 |
| Apr 21, 2025 | 4.0000 | 4.0300 | 3.9400 | 4.0100 | 4.0100 | 8,293,590 |
| Apr 18, 2025 | 4.0400 | 4.0600 | 3.9600 | 3.9800 | 3.9800 | 12,463,690 |
| Apr 17, 2025 | 4.1600 | 4.1700 | 4.0100 | 4.0700 | 4.0700 | 23,555,606 |
| Apr 16, 2025 | 4.3700 | 4.4100 | 4.0700 | 4.1700 | 4.1700 | 23,306,562 |
| Apr 15, 2025 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 10,524,400 |
| Apr 14, 2025 | 3.8200 | 4.0500 | 3.8200 | 3.9500 | 3.9500 | 12,433,600 |
| Apr 11, 2025 | 3.7600 | 3.8800 | 3.7300 | 3.7700 | 3.7700 | 8,046,340 |
| Apr 10, 2025 | 3.7400 | 3.8900 | 3.7400 | 3.8000 | 3.8000 | 14,750,621 |
| Apr 9, 2025 | 3.5400 | 3.7400 | 3.3300 | 3.7000 | 3.7000 | 18,159,887 |
| Apr 8, 2025 | 3.9000 | 3.9500 | 3.6300 | 3.6900 | 3.6900 | 28,272,241 |
| Apr 7, 2025 | 4.4400 | 4.4400 | 4.0300 | 4.0300 | 4.0300 | 22,621,740 |
| Apr 3, 2025 | 4.0700 | 4.4800 | 4.0100 | 4.4800 | 4.4800 | 24,881,540 |
| Apr 2, 2025 | 4.0100 | 4.1200 | 4.0100 | 4.0700 | 4.0700 | 5,607,290 |
| Apr 1, 2025 | 4.0200 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 8,224,345 |
| Mar 31, 2025 | 4.1100 | 4.1300 | 3.9700 | 4.0300 | 4.0300 | 9,617,240 |
| Mar 28, 2025 | 4.2000 | 4.2400 | 4.1200 | 4.1300 | 4.1300 | 9,010,400 |
| Mar 27, 2025 | 4.3500 | 4.3500 | 4.1400 | 4.2100 | 4.2100 | 10,645,483 |
| Mar 26, 2025 | 4.1400 | 4.3700 | 4.1400 | 4.3000 | 4.3000 | 11,412,193 |
| Mar 25, 2025 | 4.2600 | 4.2600 | 4.1000 | 4.1800 | 4.1800 | 11,725,514 |
| Mar 24, 2025 | 4.4800 | 4.5100 | 4.1300 | 4.1900 | 4.1900 | 18,002,400 |
| Mar 21, 2025 | 4.6300 | 4.6500 | 4.4800 | 4.4900 | 4.4900 | 11,305,369 |
| Mar 20, 2025 | 4.5500 | 4.7200 | 4.5300 | 4.6600 | 4.6600 | 11,564,974 |
| Mar 19, 2025 | 4.5800 | 4.6200 | 4.5000 | 4.5700 | 4.5700 | 8,481,322 |
| Mar 18, 2025 | 4.5900 | 4.5900 | 4.5200 | 4.5700 | 4.5700 | 9,596,800 |
| Mar 17, 2025 | 4.4800 | 4.5500 | 4.4500 | 4.5300 | 4.5300 | 10,754,979 |
| Mar 14, 2025 | 4.3300 | 4.4600 | 4.2900 | 4.4500 | 4.4500 | 11,395,889 |
| Mar 13, 2025 | 4.4400 | 4.4500 | 4.2700 | 4.3400 | 4.3400 | 11,755,800 |
| Mar 12, 2025 | 4.4600 | 4.5500 | 4.4300 | 4.4600 | 4.4600 | 12,498,212 |
| Mar 11, 2025 | 4.4000 | 4.4900 | 4.3700 | 4.4500 | 4.4500 | 7,976,243 |
| Mar 10, 2025 | 4.3900 | 4.5100 | 4.3800 | 4.4600 | 4.4600 | 9,525,500 |
| Mar 7, 2025 | 4.5000 | 4.5000 | 4.3400 | 4.4000 | 4.4000 | 10,401,930 |
| Mar 6, 2025 | 4.4700 | 4.5400 | 4.4300 | 4.4900 | 4.4900 | 10,200,603 |
| Mar 5, 2025 | 4.5100 | 4.5500 | 4.4000 | 4.4700 | 4.4700 | 8,511,842 |
| Mar 4, 2025 | 4.4400 | 4.5500 | 4.4300 | 4.5400 | 4.5400 | 6,982,090 |
| Mar 3, 2025 | 4.4900 | 4.6200 | 4.4500 | 4.4800 | 4.4800 | 9,299,530 |
| Feb 28, 2025 | 4.6200 | 4.6700 | 4.4600 | 4.4800 | 4.4800 | 8,838,458 |
| Feb 27, 2025 | 4.7300 | 4.7400 | 4.5300 | 4.6300 | 4.6300 | 10,458,900 |
| Feb 26, 2025 | 4.6400 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 9,751,628 |
| Feb 25, 2025 | 4.5600 | 4.6800 | 4.5300 | 4.6100 | 4.6100 | 10,623,869 |
| Feb 24, 2025 | 4.6400 | 4.7400 | 4.5400 | 4.6100 | 4.6100 | 14,150,065 |
| Feb 21, 2025 | 4.6200 | 4.6500 | 4.5300 | 4.5700 | 4.5700 | 12,109,396 |
| Feb 20, 2025 | 4.5900 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 11,260,300 |
| Feb 19, 2025 | 4.4600 | 4.5600 | 4.4200 | 4.5600 | 4.5600 | 6,511,696 |
| Feb 18, 2025 | 4.5700 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 8,257,958 |
| Feb 17, 2025 | 4.5100 | 4.5800 | 4.4500 | 4.5400 | 4.5400 | 8,128,030 |
| Feb 14, 2025 | 4.4900 | 4.5400 | 4.4300 | 4.4600 | 4.4600 | 8,518,000 |
| Feb 13, 2025 | 4.5500 | 4.7200 | 4.4700 | 4.4700 | 4.4700 | 11,619,200 |
| Feb 12, 2025 | 4.5800 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 7,070,100 |
| Feb 11, 2025 | 4.5800 | 4.6100 | 4.5000 | 4.5800 | 4.5800 | 6,513,000 |
| Feb 10, 2025 | 4.5200 | 4.6000 | 4.4900 | 4.5600 | 4.5600 | 5,599,806 |
| Feb 7, 2025 | 4.5200 | 4.5800 | 4.4200 | 4.4900 | 4.4900 | 8,006,068 |
| Feb 6, 2025 | 4.3400 | 4.4900 | 4.2900 | 4.4900 | 4.4900 | 10,510,146 |
| Feb 5, 2025 | 4.2600 | 4.3800 | 4.2400 | 4.3500 | 4.3500 | 6,952,524 |
| Jan 27, 2025 | 4.3500 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 8,048,798 |
| Jan 24, 2025 | 4.2100 | 4.2800 | 4.1600 | 4.2700 | 4.2700 | 6,944,829 |
| Jan 23, 2025 | 4.3000 | 4.3600 | 4.2100 | 4.2200 | 4.2200 | 12,617,718 |
| Jan 22, 2025 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 6,426,000 |
| Jan 21, 2025 | 4.4000 | 4.4400 | 4.2400 | 4.2900 | 4.2900 | 8,415,600 |
| Jan 20, 2025 | 4.2300 | 4.3600 | 4.1600 | 4.3500 | 4.3500 | 10,917,800 |
| Jan 17, 2025 | 4.3100 | 4.3400 | 4.2300 | 4.2400 | 4.2400 | 7,386,489 |
| Jan 16, 2025 | 4.2900 | 4.3800 | 4.2700 | 4.3400 | 4.3400 | 9,767,269 |
| Jan 15, 2025 | 4.3400 | 4.4000 | 4.2500 | 4.2700 | 4.2700 | 9,887,600 |
| Jan 14, 2025 | 4.0700 | 4.3300 | 4.0600 | 4.3300 | 4.3300 | 16,084,190 |
| Jan 13, 2025 | 3.9700 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 9,122,310 |
| Jan 10, 2025 | 4.2500 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 13,204,387 |
| Jan 9, 2025 | 4.2500 | 4.3500 | 4.2300 | 4.2700 | 4.2700 | 12,327,170 |
| Jan 8, 2025 | 4.3800 | 4.4500 | 4.1700 | 4.3100 | 4.3100 | 23,728,458 |
| Jan 7, 2025 | 4.3800 | 4.7400 | 4.1400 | 4.5300 | 4.5300 | 30,211,625 |
| Jan 6, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4,821,800 |
| Jan 3, 2025 | 5.5700 | 5.5900 | 5.1000 | 5.1000 | 5.1000 | 14,350,712 |
| Jan 2, 2025 | 5.5400 | 5.7900 | 5.4500 | 5.6700 | 5.6700 | 26,254,612 |
| Dec 31, 2024 | 5.7300 | 5.8000 | 5.4700 | 5.5500 | 5.5500 | 23,189,210 |
| Dec 30, 2024 | 5.8300 | 5.8500 | 5.6100 | 5.6500 | 5.6500 | 20,883,416 |
| Dec 27, 2024 | 6.0000 | 6.1700 | 5.7300 | 5.8600 | 5.8600 | 45,309,431 |
| Dec 26, 2024 | 5.3500 | 6.0100 | 5.3100 | 6.0100 | 6.0100 | 33,169,380 |
| Dec 25, 2024 | 5.5800 | 5.7800 | 5.3300 | 5.4600 | 5.4600 | 19,022,126 |
| Dec 24, 2024 | 5.6300 | 5.8800 | 5.3900 | 5.7300 | 5.7300 | 25,566,090 |
| Dec 23, 2024 | 5.8100 | 5.9500 | 5.5100 | 5.6600 | 5.6600 | 22,980,800 |
| Dec 20, 2024 | 5.6600 | 5.9200 | 5.5800 | 5.7800 | 5.7800 | 29,459,846 |
| Dec 19, 2024 | 5.2000 | 5.7600 | 5.1400 | 5.7600 | 5.7600 | 9,094,202 |
| Dec 18, 2024 | 5.2600 | 5.3100 | 5.0800 | 5.2400 | 5.2400 | 9,906,738 |
| Dec 17, 2024 | 5.6600 | 5.7200 | 5.2200 | 5.2600 | 5.2600 | 16,603,788 |
| Dec 16, 2024 | 5.7800 | 6.0000 | 5.6400 | 5.6500 | 5.6500 | 28,509,013 |
| Dec 13, 2024 | 5.5600 | 5.9900 | 5.4800 | 5.8100 | 5.8100 | 42,906,607 |
| Dec 12, 2024 | 5.6800 | 5.6900 | 5.5600 | 5.6000 | 5.6000 | 15,962,149 |
| Dec 11, 2024 | 5.6100 | 5.7100 | 5.5000 | 5.7000 | 5.7000 | 26,452,031 |
| Dec 10, 2024 | 5.8800 | 5.9800 | 5.6300 | 5.6400 | 5.6400 | 54,350,714 |
| Dec 9, 2024 | 5.1700 | 5.6200 | 5.1600 | 5.6200 | 5.6200 | 13,214,264 |
| Dec 6, 2024 | 5.1300 | 5.1800 | 5.0300 | 5.1100 | 5.1100 | 7,981,365 |
| Dec 5, 2024 | 5.0000 | 5.1400 | 4.9800 | 5.1400 | 5.1400 | 8,540,880 |
| Dec 4, 2024 | 5.2100 | 5.2500 | 5.1100 | 5.1400 | 5.1400 | 5,517,786 |
| Dec 3, 2024 | 5.2700 | 5.3200 | 5.1800 | 5.2500 | 5.2500 | 6,713,860 |
| Dec 2, 2024 | 5.1200 | 5.2500 | 5.1100 | 5.2400 | 5.2400 | 7,739,474 |
| Nov 29, 2024 | 5.1100 | 5.1600 | 5.0100 | 5.1000 | 5.1000 | 6,882,690 |
| Nov 28, 2024 | 5.0600 | 5.1400 | 5.0500 | 5.0700 | 5.0700 | 4,771,259 |
| Nov 27, 2024 | 5.0600 | 5.0800 | 4.9100 | 5.0700 | 5.0700 | 8,346,990 |
| Nov 26, 2024 | 5.1500 | 5.2000 | 5.0500 | 5.0700 | 5.0700 | 7,113,200 |
| Nov 25, 2024 | 5.0300 | 5.1800 | 4.9800 | 5.1700 | 5.1700 | 5,939,150 |
| Nov 22, 2024 | 5.2100 | 5.2700 | 4.9700 | 5.0200 | 5.0200 | 7,433,214 |
| Nov 21, 2024 | 5.1400 | 5.2500 | 5.0800 | 5.2500 | 5.2500 | 8,933,304 |
| Nov 20, 2024 | 5.0000 | 5.2100 | 4.9600 | 5.1400 | 5.1400 | 9,244,345 |
| Nov 19, 2024 | 4.8400 | 4.9800 | 4.7900 | 4.9800 | 4.9800 | 6,327,400 |
| Nov 18, 2024 | 5.0000 | 5.0500 | 4.7800 | 4.8200 | 4.8200 | 8,945,927 |
| Nov 15, 2024 | 5.1600 | 5.1900 | 4.9600 | 5.0000 | 5.0000 | 8,751,200 |
| Nov 14, 2024 | 5.3600 | 5.4400 | 5.1400 | 5.1400 | 5.1400 | 9,122,469 |
| Nov 13, 2024 | 5.3700 | 5.3900 | 5.1500 | 5.3600 | 5.3600 | 17,362,984 |
| Nov 12, 2024 | 5.3500 | 5.7500 | 5.2900 | 5.4100 | 5.4100 | 29,258,255 |
| Nov 11, 2024 | 5.0900 | 5.4700 | 5.0900 | 5.3500 | 5.3500 | 18,477,223 |
| Nov 8, 2024 | 5.1200 | 5.5000 | 5.0300 | 5.2100 | 5.2100 | 23,813,633 |
| Nov 7, 2024 | 4.9500 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 8,363,601 |
| Nov 6, 2024 | 4.9100 | 4.9700 | 4.8600 | 4.9400 | 4.9400 | 6,111,969 |
| Nov 5, 2024 | 4.8500 | 4.9200 | 4.8300 | 4.9000 | 4.9000 | 6,213,780 |
| Nov 4, 2024 | 4.7200 | 4.8800 | 4.7200 | 4.8500 | 4.8500 | 4,426,200 |
| Nov 1, 2024 | 5.0200 | 5.0200 | 4.6700 | 4.7500 | 4.7500 | 9,817,439 |
| Oct 31, 2024 | 4.8400 | 5.1000 | 4.8400 | 5.0400 | 5.0400 | 10,212,063 |
| Oct 30, 2024 | 4.8800 | 4.9500 | 4.8000 | 4.8800 | 4.8800 | 5,743,640 |
| Oct 29, 2024 | 5.0000 | 5.0300 | 4.8600 | 4.8800 | 4.8800 | 8,235,000 |
| Oct 28, 2024 | 4.9000 | 5.0400 | 4.8300 | 5.0400 | 5.0400 | 8,312,338 |
| Oct 25, 2024 | 4.7800 | 4.8900 | 4.7400 | 4.8500 | 4.8500 | 5,887,300 |
| Oct 24, 2024 | 4.7100 | 4.8400 | 4.7000 | 4.7800 | 4.7800 | 4,817,715 |
| Oct 23, 2024 | 4.7200 | 4.8400 | 4.6700 | 4.7500 | 4.7500 | 7,802,452 |
| Oct 22, 2024 | 4.6600 | 4.7400 | 4.6000 | 4.7000 | 4.7000 | 7,317,647 |
| Oct 21, 2024 | 4.6800 | 4.6800 | 4.5500 | 4.6100 | 4.6100 | 9,890,226 |
| Oct 18, 2024 | 4.4400 | 4.7700 | 4.4400 | 4.6800 | 4.6800 | 11,758,159 |
| Oct 17, 2024 | 4.5200 | 4.5600 | 4.4400 | 4.4600 | 4.4600 | 4,774,194 |
| Oct 16, 2024 | 4.3900 | 4.5300 | 4.3800 | 4.5100 | 4.5100 | 4,702,161 |
| Oct 15, 2024 | 4.5600 | 4.6300 | 4.4700 | 4.4700 | 4.4700 | 6,246,352 |
| Oct 14, 2024 | 4.5300 | 4.6000 | 4.4500 | 4.5800 | 4.5800 | 6,734,139 |
| Oct 11, 2024 | 4.6900 | 4.6900 | 4.4100 | 4.5000 | 4.5000 | 8,999,279 |
| Oct 10, 2024 | 4.8800 | 4.9700 | 4.6100 | 4.7400 | 4.7400 | 18,644,996 |
| Oct 9, 2024 | 5.0100 | 5.4400 | 4.5600 | 5.1200 | 5.1200 | 27,163,763 |
| Oct 8, 2024 | 5.3500 | 5.3500 | 4.7800 | 5.0500 | 5.0500 | 23,076,748 |
| Sep 30, 2024 | 4.7200 | 4.9600 | 4.5700 | 4.8900 | 4.8900 | 23,988,975 |
| Sep 27, 2024 | 4.4600 | 4.6000 | 4.4400 | 4.5700 | 4.5700 | 13,193,329 |
| Sep 26, 2024 | 4.3800 | 4.4600 | 4.3100 | 4.4600 | 4.4600 | 14,445,828 |
| Sep 25, 2024 | 4.5000 | 4.5600 | 4.3700 | 4.4100 | 4.4100 | 25,765,019 |
| Sep 24, 2024 | 4.0400 | 4.4600 | 4.0400 | 4.4600 | 4.4600 | 10,261,764 |
| Sep 23, 2024 | 3.9900 | 4.0700 | 3.9800 | 4.0500 | 4.0500 | 2,811,369 |
| Sep 20, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 2,056,247 |
| Sep 19, 2024 | 3.9200 | 4.0400 | 3.9000 | 4.0300 | 4.0300 | 3,269,984 |
| Sep 18, 2024 | 3.9200 | 3.9300 | 3.8200 | 3.9000 | 3.9000 | 2,819,500 |
| Sep 13, 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 2,298,300 |
| Sep 12, 2024 | 4.0200 | 4.0600 | 3.9900 | 4.0000 | 4.0000 | 2,044,700 |
| Sep 11, 2024 | 4.0200 | 4.0500 | 3.9800 | 4.0100 | 4.0100 | 2,327,300 |
| Sep 10, 2024 | 3.9600 | 4.0400 | 3.9500 | 4.0300 | 4.0300 | 2,620,126 |
| Sep 9, 2024 | 3.9200 | 4.0200 | 3.9100 | 3.9600 | 3.9600 | 2,027,300 |
| Sep 6, 2024 | 4.0500 | 4.0700 | 3.9500 | 3.9600 | 3.9600 | 2,212,200 |
| Sep 5, 2024 | 4.0000 | 4.0500 | 3.9700 | 4.0300 | 4.0300 | 2,259,300 |
| Sep 4, 2024 | 3.9900 | 4.0300 | 3.9600 | 4.0000 | 4.0000 | 2,648,700 |
| Sep 3, 2024 | 3.9100 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 2,204,400 |
| Sep 2, 2024 | 3.9900 | 4.0700 | 3.9700 | 3.9700 | 3.9700 | 3,083,817 |
| Aug 30, 2024 | 3.9700 | 4.0300 | 3.9400 | 3.9700 | 3.9700 | 3,948,000 |
| Aug 29, 2024 | 3.8700 | 4.0400 | 3.8500 | 3.9800 | 3.9800 | 4,505,600 |
| Aug 28, 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9000 | 3.9000 | 5,299,017 |
| Aug 27, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 3,004,008 |
| Aug 26, 2024 | 3.8500 | 3.9500 | 3.7800 | 3.8800 | 3.8800 | 5,320,886 |
| Aug 23, 2024 | 4.1500 | 4.1500 | 3.8700 | 3.9200 | 3.9200 | 7,687,845 |
| Aug 22, 2024 | 3.9200 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 2,775,500 |
| Aug 21, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 1,919,638 |
| Aug 20, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9300 | 3.9300 | 3,392,550 |
| Aug 19, 2024 | 4.0300 | 4.2300 | 3.9600 | 3.9700 | 3.9700 | 5,407,238 |
| Aug 16, 2024 | 4.0400 | 4.0700 | 3.9800 | 3.9900 | 3.9900 | 1,919,711 |
| Aug 15, 2024 | 4.0100 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | 2,942,200 |
| Aug 14, 2024 | 4.0300 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 2,281,400 |
| Aug 13, 2024 | 3.9400 | 4.0200 | 3.9000 | 4.0200 | 4.0200 | 3,945,100 |
| Aug 12, 2024 | 4.0200 | 4.2900 | 3.9800 | 3.9900 | 3.9900 | 6,828,196 |
| Aug 9, 2024 | 4.1000 | 4.1200 | 4.0200 | 4.0300 | 4.0300 | 2,091,200 |
| Aug 8, 2024 | 4.0700 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 2,367,645 |
| Aug 7, 2024 | 4.0800 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 2,118,329 |
| Aug 6, 2024 | 4.0700 | 4.1400 | 4.0500 | 4.0800 | 4.0800 | 2,710,000 |
| Aug 5, 2024 | 4.2000 | 4.2400 | 4.0300 | 4.0400 | 4.0400 | 5,207,700 |
| Aug 2, 2024 | 4.2300 | 4.2800 | 4.1600 | 4.2100 | 4.2100 | 4,652,596 |
| Aug 1, 2024 | 4.2000 | 4.2700 | 4.1900 | 4.2500 | 4.2500 | 7,153,427 |
| Jul 31, 2024 | 4.0900 | 4.2100 | 4.0800 | 4.2000 | 4.2000 | 7,017,889 |
| Jul 30, 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 10,139,079 |
| Jul 29, 2024 | 4.3500 | 4.3500 | 4.1100 | 4.2200 | 4.2200 | 17,408,857 |
| Jul 26, 2024 | 4.2000 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 9,573,594 |
| Jul 25, 2024 | 3.7700 | 3.8700 | 3.7100 | 3.8500 | 3.8500 | 2,431,570 |
| Jul 24, 2024 | 3.8600 | 3.8800 | 3.7600 | 3.7800 | 3.7800 | 3,048,400 |
| Jul 23, 2024 | 3.9500 | 4.0100 | 3.8700 | 3.8800 | 3.8800 | 2,745,300 |
| Jul 22, 2024 | 3.9500 | 3.9700 | 3.8800 | 3.9300 | 3.9300 | 2,503,700 |
| Jul 19, 2024 | 3.8600 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 2,115,290 |
| Jul 18, 2024 | 3.9400 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 2,831,250 |
| Jul 17, 2024 | 4.0200 | 4.0400 | 3.9400 | 3.9500 | 3.9500 | 2,645,300 |
| Jul 16, 2024 | 4.0400 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 1,894,500 |
| Jul 15, 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0300 | 4.0300 | 3,058,600 |
| Jul 12, 2024 | 4.1700 | 4.1800 | 4.1200 | 4.1400 | 4.1400 | 2,590,900 |
| Jul 11, 2024 | 3.9700 | 4.1600 | 3.9700 | 4.1300 | 4.1300 | 4,479,600 |
| Jul 10, 2024 | 3.9700 | 4.0400 | 3.9100 | 3.9700 | 3.9700 | 2,272,318 |
| Jul 9, 2024 | 3.9200 | 3.9900 | 3.8000 | 3.9800 | 3.9800 | 3,308,269 |
| Jul 8, 2024 | 4.0600 | 4.0600 | 3.8800 | 3.9100 | 3.9100 | 3,688,800 |
| Jul 5, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Jul 4, 2024 | 4.1000 | 4.1400 | 3.9600 | 3.9900 | 3.9900 | 4,445,310 |
| Jul 3, 2024 | 4.1100 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 2,752,539 |
| Jul 2, 2024 | 4.1000 | 4.2000 | 4.0900 | 4.1400 | 4.1400 | 3,584,288 |
| Jul 1, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.1400 | 4.1400 | 3,780,745 |
| Jun 28, 2024 | 4.1200 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 3,672,600 |
| Jun 27, 2024 | 4.2300 | 4.2700 | 4.1300 | 4.1600 | 4.1600 | 5,479,400 |
| Jun 26, 2024 | 4.0500 | 4.2500 | 3.9300 | 4.2300 | 4.2300 | 8,329,710 |
| Jun 25, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0000 | 4.0000 | 4,306,400 |
| Jun 24, 2024 | 4.0100 | 4.0300 | 3.8500 | 3.8900 | 3.8900 | 3,497,790 |
| Jun 21, 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 1,889,300 |
| Jun 20, 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 3,197,400 |
| Jun 19, 2024 | 4.2800 | 4.3000 | 4.1500 | 4.1700 | 4.1700 | 2,702,300 |
| Jun 18, 2024 | 4.0700 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 4,432,780 |
| Jun 17, 2024 | 4.0500 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 3,897,190 |
| Jun 14, 2024 | 4.0700 | 4.0900 | 3.9900 | 4.0900 | 4.0900 | 3,320,199 |
| Jun 13, 2024 | 4.1300 | 4.1800 | 4.0500 | 4.0800 | 4.0800 | 3,196,890 |
| Jun 12, 2024 | 4.0700 | 4.1600 | 4.0500 | 4.1500 | 4.1500 | 3,795,490 |
| Jun 11, 2024 | 4.1600 | 4.1600 | 3.9900 | 4.0600 | 4.0600 | 4,600,900 |
| Jun 7, 2024 | 4.0200 | 4.1900 | 4.0200 | 4.1600 | 4.1600 | 7,431,098 |
| Jun 6, 2024 | 4.1900 | 4.1900 | 3.9100 | 3.9400 | 3.9400 | 8,898,200 |
| Jun 5, 2024 | 4.2500 | 4.2800 | 4.1400 | 4.1900 | 4.1900 | 4,968,500 |
| Jun 4, 2024 | 4.3300 | 4.3500 | 4.2000 | 4.2500 | 4.2500 | 5,901,400 |
| Jun 3, 2024 | 4.5400 | 4.6100 | 4.3300 | 4.3700 | 4.3700 | 9,921,572 |
| May 31, 2024 | 4.6500 | 4.7500 | 4.5500 | 4.5600 | 4.5600 | 13,511,247 |
| May 30, 2024 | 4.5900 | 5.0400 | 4.5400 | 4.7700 | 4.7700 | 16,772,895 |
| May 29, 2024 | 4.4300 | 4.5900 | 4.4200 | 4.5800 | 4.5800 | 5,902,600 |
| May 28, 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 3,838,200 |
| May 27, 2024 | 4.5700 | 4.6100 | 4.4300 | 4.5200 | 4.5200 | 5,411,000 |
| May 24, 2024 | 4.6100 | 4.6700 | 4.5300 | 4.5800 | 4.5800 | 3,213,800 |
| May 23, 2024 | 4.7000 | 4.7200 | 4.5800 | 4.6000 | 4.6000 | 4,441,700 |
| May 22, 2024 | 4.6500 | 4.7500 | 4.6000 | 4.7200 | 4.7200 | 3,984,532 |
| May 21, 2024 | 4.7800 | 4.7800 | 4.6100 | 4.6500 | 4.6500 | 4,792,632 |
| May 20, 2024 | 4.7600 | 4.7900 | 4.7100 | 4.7600 | 4.7600 | 5,940,149 |
| May 17, 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7600 | 4.7600 | 4,812,391 |
| May 16, 2024 | 4.7100 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 4,067,800 |
| May 15, 2024 | 4.7500 | 4.8300 | 4.7000 | 4.7300 | 4.7300 | 5,461,100 |
| May 14, 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7700 | 4.7700 | 5,972,301 |
| May 13, 2024 | 4.7700 | 4.8000 | 4.6300 | 4.6500 | 4.6500 | 6,402,866 |
| May 10, 2024 | 4.8800 | 4.9300 | 4.7700 | 4.8500 | 4.8500 | 6,754,029 |
| May 9, 2024 | 4.8400 | 4.9700 | 4.7800 | 4.9200 | 4.9200 | 6,526,939 |
| May 8, 2024 | 4.8700 | 4.9400 | 4.8000 | 4.8200 | 4.8200 | 5,854,900 |
| May 7, 2024 | 4.8500 | 4.8800 | 4.7800 | 4.8800 | 4.8800 | 5,602,700 |
| May 6, 2024 | 4.7400 | 4.8700 | 4.7100 | 4.8500 | 4.8500 | 8,743,067 |
| Apr 30, 2024 | 4.7400 | 4.8700 | 4.6200 | 4.7000 | 4.7000 | 9,105,601 |