At close: October 14 at 4:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 4.8000 | 4.8300 | 4.7900 | 4.7900 | 4.7900 | 212,700 |
| Oct 11, 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.8400 | 131,600 |
| Oct 10, 2024 | 4.8600 | 4.8700 | 4.8200 | 4.8400 | 4.8400 | 97,700 |
| Oct 9, 2024 | 4.8700 | 4.8800 | 4.8500 | 4.8600 | 4.8600 | 93,400 |
| Oct 8, 2024 | 4.8900 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 73,600 |
| Oct 7, 2024 | 4.9000 | 4.9100 | 4.8700 | 4.8800 | 4.8800 | 166,000 |
| Oct 4, 2024 | 4.8700 | 4.8800 | 4.8400 | 4.8600 | 4.8600 | 122,400 |
| Oct 3, 2024 | 4.8900 | 4.8900 | 4.8400 | 4.8700 | 4.8700 | 51,100 |
| Oct 2, 2024 | 4.9900 | 5.0100 | 4.9900 | 5.0000 | 5.0000 | 65,000 |
| Oct 1, 2024 | 5.0400 | 5.0400 | 4.9500 | 4.9800 | 4.9800 | 61,300 |
| Sep 30, 2024 | 5.1100 | 5.1100 | 5.0500 | 5.0600 | 5.0600 | 69,100 |
| Sep 27, 2024 | 5.1700 | 5.1700 | 5.1100 | 5.1300 | 5.1300 | 31,500 |
| Sep 26, 2024 | 5.1900 | 5.2400 | 5.1800 | 5.2400 | 5.2400 | 28,900 |
| Sep 25, 2024 | 5.2300 | 5.2300 | 5.1500 | 5.1900 | 5.1900 | 108,500 |
| Sep 24, 2024 | 5.1800 | 5.2200 | 5.1800 | 5.2000 | 5.2000 | 48,000 |
| Sep 23, 2024 | 5.1300 | 5.1600 | 5.1300 | 5.1500 | 5.1500 | 37,300 |
| Sep 20, 2024 | 5.1700 | 5.2200 | 5.1400 | 5.2200 | 5.2200 | 58,800 |
| Sep 19, 2024 | 5.1900 | 5.2500 | 5.1700 | 5.2200 | 5.2200 | 83,100 |
| Sep 18, 2024 | 5.1100 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 39,600 |
| Sep 17, 2024 | 5.1000 | 5.1400 | 5.0900 | 5.1200 | 5.1200 | 32,300 |
| Sep 16, 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0700 | 5.0700 | 117,100 |
| Sep 13, 2024 | 4.9900 | 5.0100 | 4.9700 | 5.0000 | 5.0000 | 67,300 |
| Sep 12, 2024 | 5.0000 | 5.0300 | 4.9700 | 5.0300 | 5.0300 | 84,400 |
| Sep 11, 2024 | 4.9700 | 5.0100 | 4.9300 | 5.0000 | 5.0000 | 114,600 |
| Sep 10, 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0000 | 5.0000 | 103,300 |
| Sep 9, 2024 | 5.0300 | 5.0900 | 5.0300 | 5.0800 | 5.0800 | 76,600 |
| Sep 6, 2024 | 5.1100 | 5.1200 | 5.0300 | 5.0700 | 5.0700 | 65,000 |
| Sep 5, 2024 | 5.1100 | 5.1400 | 5.0900 | 5.1100 | 5.1100 | 69,500 |
| Sep 4, 2024 | 5.0500 | 5.1000 | 5.0400 | 5.0500 | 5.0500 | 66,300 |
| Sep 3, 2024 | 5.0900 | 5.0900 | 5.0100 | 5.0300 | 5.0300 | 103,100 |
| Aug 30, 2024 | 5.0900 | 5.1200 | 5.0900 | 5.1200 | 5.1200 | 153,100 |
| Aug 29, 2024 | 5.1200 | 5.1200 | 5.0900 | 5.0900 | 5.0900 | 117,000 |
| Aug 28, 2024 | 5.0600 | 5.1200 | 5.0600 | 5.0800 | 5.0800 | 85,500 |
| Aug 27, 2024 | 5.1100 | 5.1300 | 5.0900 | 5.1200 | 5.1200 | 126,300 |
| Aug 26, 2024 | 5.0800 | 5.1300 | 5.0700 | 5.0900 | 5.0900 | 95,300 |
| Aug 23, 2024 | 5.0300 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 74,400 |
| Aug 22, 2024 | 5.0300 | 5.0300 | 4.9800 | 4.9800 | 4.9800 | 117,200 |
| Aug 21, 2024 | 5.0000 | 5.0100 | 4.9600 | 5.0000 | 5.0000 | 44,700 |
| Aug 20, 2024 | 4.9300 | 4.9800 | 4.9200 | 4.9400 | 4.9400 | 166,900 |
| Aug 19, 2024 | 4.9600 | 5.0200 | 4.9600 | 5.0100 | 5.0100 | 121,600 |
| Aug 16, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9100 | 4.9100 | 130,700 |
| Aug 15, 2024 | 4.8500 | 4.8800 | 4.8500 | 4.8700 | 4.8700 | 82,200 |
| Aug 14, 2024 | 4.8900 | 4.9100 | 4.8700 | 4.8800 | 4.8800 | 87,200 |
| Aug 13, 2024 | 4.8100 | 4.8700 | 4.7900 | 4.8700 | 4.8700 | 137,900 |
| Aug 12, 2024 | 4.8200 | 4.8200 | 4.7900 | 4.8100 | 4.8100 | 76,700 |
| Aug 9, 2024 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | 4.8100 | 170,600 |
| Aug 8, 2024 | 4.7300 | 4.7800 | 4.7200 | 4.7700 | 4.7700 | 90,000 |
| Aug 7, 2024 | 4.7700 | 4.8100 | 4.6900 | 4.7500 | 4.7500 | 176,200 |
| Aug 6, 2024 | 4.5700 | 4.6800 | 4.5500 | 4.6700 | 4.6700 | 232,000 |
| Aug 5, 2024 | 4.6500 | 4.7400 | 4.6300 | 4.7000 | 4.7000 | 209,000 |
| Aug 2, 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7900 | 4.7900 | 92,700 |
| Aug 1, 2024 | 4.9200 | 4.9200 | 4.8500 | 4.8600 | 4.8600 | 60,100 |
| Jul 31, 2024 | 4.9900 | 5.0400 | 4.9800 | 5.0400 | 5.0400 | 100,900 |
| Jul 30, 2024 | 4.9500 | 5.0100 | 4.9500 | 5.0100 | 5.0100 | 98,100 |
| Jul 29, 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9600 | 4.9600 | 123,900 |
| Jul 26, 2024 | 4.8900 | 4.9400 | 4.8900 | 4.9400 | 4.9400 | 70,800 |
| Jul 25, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.8900 | 4.8900 | 99,700 |
| Jul 24, 2024 | 4.9100 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 83,700 |
| Jul 23, 2024 | 4.9100 | 4.9600 | 4.9100 | 4.9300 | 4.9300 | 107,700 |
| Jul 22, 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9800 | 4.9800 | 95,700 |
| Jul 19, 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9800 | 4.9800 | 456,800 |
| Jul 18, 2024 | 5.0200 | 5.0600 | 5.0000 | 5.0200 | 5.0200 | 104,700 |
| Jul 17, 2024 | 5.0700 | 5.1300 | 5.0500 | 5.1100 | 5.1100 | 67,000 |
| Jul 16, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7700 | 4.7700 | 79,900 |
| Jul 15, 2024 | 4.7700 | 4.8200 | 4.7600 | 4.7700 | 4.7700 | 136,800 |
| Jul 12, 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8600 | 4.8600 | 96,900 |
| Jul 11, 2024 | 4.8600 | 4.8900 | 4.8400 | 4.8600 | 4.8600 | 198,200 |
| Jul 10, 2024 | 4.7300 | 4.8000 | 4.7300 | 4.7900 | 4.7900 | 99,600 |
| Jul 9, 2024 | 4.6900 | 4.7200 | 4.6700 | 4.7000 | 4.7000 | 136,600 |
| Jul 8, 2024 | 4.7900 | 4.8600 | 4.7300 | 4.7300 | 4.7300 | 243,900 |
| Jul 5, 2024 | 4.8600 | 4.9500 | 4.8200 | 4.8600 | 4.8600 | 106,300 |
| Jul 3, 2024 | 4.8300 | 4.8500 | 4.7900 | 4.8500 | 4.8500 | 89,500 |
| Jul 2, 2024 | 4.7100 | 4.7600 | 4.7000 | 4.7400 | 4.7400 | 143,200 |
| Jul 1, 2024 | 4.7500 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 200,600 |
| Jun 28, 2024 | 4.7300 | 4.7600 | 4.6900 | 4.7100 | 4.7100 | 200,300 |
| Jun 27, 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6700 | 4.6700 | 60,800 |
| Jun 26, 2024 | 4.6800 | 4.7100 | 4.6500 | 4.6700 | 4.6700 | 129,600 |
| Jun 25, 2024 | 4.8000 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 146,200 |
| Jun 24, 2024 | 4.7300 | 4.7900 | 4.7300 | 4.7700 | 4.7700 | 259,500 |
| Jun 21, 2024 | 4.6400 | 4.7400 | 4.6400 | 4.6900 | 4.6900 | 189,200 |
| Jun 20, 2024 | 4.6900 | 4.7300 | 4.6900 | 4.7200 | 4.7200 | 121,400 |
| Jun 18, 2024 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 580,200 |
| Jun 17, 2024 | 4.7200 | 4.7400 | 4.6900 | 4.7300 | 4.7300 | 153,200 |
| Jun 14, 2024 | 4.6800 | 4.7400 | 4.6700 | 4.7100 | 4.7100 | 80,400 |
| Jun 13, 2024 | 4.8200 | 4.8200 | 4.6700 | 4.7100 | 4.7100 | 106,800 |
| Jun 12, 2024 | 4.8700 | 4.8700 | 4.7900 | 4.8300 | 4.8300 | 115,400 |
| Jun 11, 2024 | 4.6400 | 4.7000 | 4.6300 | 4.6900 | 4.6900 | 126,800 |
| Jun 10, 2024 | 4.6000 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 166,300 |
| Jun 7, 2024 | 4.7000 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 160,600 |
| Jun 6, 2024 | 4.7100 | 4.7300 | 4.6800 | 4.7300 | 4.7300 | 114,600 |
| Jun 5, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 91,200 |
| Jun 4, 2024 | 4.6600 | 4.6700 | 4.6300 | 4.6500 | 4.6500 | 166,000 |
| Jun 3, 2024 | 4.7200 | 4.7500 | 4.6900 | 4.7300 | 4.7300 | 96,000 |
| May 31, 2024 | 4.6100 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 102,200 |
| May 30, 2024 | 4.5400 | 4.5700 | 4.5200 | 4.5600 | 4.5600 | 223,200 |
| May 29, 2024 | 4.5000 | 4.5300 | 4.4900 | 4.5000 | 4.5000 | 89,600 |
| May 28, 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 242,600 |
| May 24, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5200 | 4.5200 | 84,800 |
| May 23, 2024 | 4.5600 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 291,300 |
| May 22, 2024 | 4.5100 | 4.5400 | 4.4800 | 4.5100 | 4.5100 | 96,700 |
| May 21, 2024 | 4.5200 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 80,900 |
| May 20, 2024 | 4.5900 | 4.6100 | 4.5600 | 4.5600 | 4.5600 | 277,500 |
| May 17, 2024 | 4.5500 | 4.5700 | 4.5400 | 4.5500 | 4.5500 | 76,000 |
| May 16, 2024 | 4.5600 | 4.6000 | 4.5400 | 4.5500 | 4.5500 | 117,400 |
| May 15, 2024 | 4.5400 | 4.6200 | 4.5200 | 4.5900 | 4.5900 | 96,000 |
| May 14, 2024 | 4.5100 | 4.5300 | 4.4800 | 4.5200 | 4.5200 | 84,000 |
| May 13, 2024 | 4.4700 | 4.4800 | 4.4400 | 4.4600 | 4.4600 | 361,800 |
| May 10, 2024 | 4.4800 | 4.4900 | 4.4500 | 4.4700 | 4.4700 | 98,500 |
| May 9, 2024 | 4.3500 | 4.3900 | 4.3400 | 4.3600 | 4.3600 | 260,000 |
| May 8, 2024 | 4.3400 | 4.3500 | 4.2400 | 4.3300 | 4.3300 | 1,889,700 |
| May 7, 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 207,600 |
| May 6, 2024 | 4.4400 | 4.4900 | 4.4400 | 4.4900 | 4.4900 | 280,900 |
| May 3, 2024 | 4.4000 | 4.4200 | 4.3700 | 4.3900 | 4.3900 | 127,000 |
| May 2, 2024 | 4.3300 | 4.3600 | 4.3200 | 4.3500 | 4.3500 | 364,200 |
| May 1, 2024 | 4.3000 | 4.3700 | 4.2900 | 4.3000 | 4.3000 | 54,700 |
| Apr 30, 2024 | 4.3100 | 4.6200 | 4.2800 | 4.2800 | 4.2800 | 120,400 |
| Apr 29, 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3100 | 4.3100 | 357,600 |
| Apr 26, 2024 | 4.5200 | 4.5200 | 4.3400 | 4.3700 | 4.3700 | 176,400 |
| Apr 25, 2024 | 4.3600 | 4.4100 | 4.3400 | 4.4000 | 4.4000 | 563,400 |
| Apr 24, 2024 | 4.5800 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 89,700 |
| Apr 23, 2024 | 5.1300 | 5.2100 | 5.1200 | 5.1500 | 5.1500 | 95,000 |
| Apr 22, 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 264,700 |
| Apr 19, 2024 | 4.9300 | 4.9600 | 4.9000 | 4.9000 | 4.9000 | 177,000 |
| Apr 18, 2024 | 4.8600 | 4.9600 | 4.8600 | 4.9000 | 4.9000 | 339,600 |
| Apr 17, 2024 | 4.9100 | 4.9300 | 4.8400 | 4.8800 | 4.8800 | 111,600 |
| Apr 16, 2024 | 4.8700 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 116,000 |
| Apr 15, 2024 | 5.0200 | 5.0300 | 4.9600 | 4.9600 | 4.9600 | 99,600 |
| Apr 12, 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 40,400 |
| Apr 11, 2024 | 4.9900 | 4.9900 | 4.9100 | 4.9700 | 4.9700 | 480,700 |
| Apr 10, 2024 | 5.0300 | 5.0800 | 5.0100 | 5.0600 | 5.0600 | 64,800 |
| Apr 9, 2024 | 5.2100 | 5.2100 | 5.1400 | 5.1500 | 5.1500 | 82,700 |
| Apr 8, 2024 | 5.1900 | 5.1900 | 5.1400 | 5.1700 | 5.1700 | 270,100 |
| Apr 5, 2024 | 5.0300 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 82,200 |
| Apr 4, 2024 | 5.0500 | 5.0700 | 4.9800 | 4.9800 | 4.9800 | 261,200 |
| Apr 3, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 79,700 |
| Apr 2, 2024 | 4.9500 | 4.9900 | 4.9500 | 4.9800 | 4.9800 | 139,300 |
| Apr 1, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.9700 | 277,000 |
| Mar 28, 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0000 | 5.0000 | 224,800 |
| Mar 27, 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0500 | 5.0500 | 79,300 |
| Mar 26, 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2500 | 5.2500 | 112,000 |
| Mar 25, 2024 | 5.1500 | 5.1500 | 5.0800 | 5.1100 | 5.1100 | 305,700 |
| Mar 22, 2024 | 5.2300 | 5.2300 | 5.0800 | 5.1200 | 5.1200 | 75,500 |
| Mar 21, 2024 | 0.6290 Dividend | |||||
| Mar 21, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.2500 | 149,300 |
| Mar 20, 2024 | 5.8100 | 5.9200 | 5.7400 | 5.8400 | 5.2110 | 92,600 |
| Mar 19, 2024 | 5.7200 | 5.8500 | 5.7200 | 5.8400 | 5.2110 | 112,400 |
| Mar 18, 2024 | 5.8000 | 5.8000 | 5.6900 | 5.7000 | 5.0861 | 106,700 |
| Mar 15, 2024 | 5.7800 | 5.7900 | 5.7400 | 5.7700 | 5.1485 | 54,200 |
| Mar 14, 2024 | 5.9800 | 5.9800 | 5.9000 | 5.9200 | 5.2824 | 44,300 |
| Mar 13, 2024 | 5.9100 | 6.0000 | 5.9100 | 5.9500 | 5.3092 | 52,000 |
| Mar 12, 2024 | 5.9900 | 6.0000 | 5.9600 | 6.0000 | 5.3538 | 59,600 |
| Mar 11, 2024 | 5.9100 | 5.9500 | 5.9000 | 5.9400 | 5.3002 | 67,500 |
| Mar 8, 2024 | 5.9900 | 5.9900 | 5.9300 | 5.9800 | 5.3359 | 144,400 |
| Mar 7, 2024 | 5.9100 | 5.9300 | 5.8900 | 5.9100 | 5.2735 | 106,200 |
| Mar 6, 2024 | 5.8800 | 5.9200 | 5.8700 | 5.8800 | 5.2467 | 78,900 |
| Mar 5, 2024 | 5.9600 | 5.9600 | 5.8400 | 5.8400 | 5.2110 | 52,100 |
| Mar 4, 2024 | 6.0000 | 6.0100 | 5.9600 | 5.9600 | 5.3181 | 80,200 |
| Mar 1, 2024 | 5.9800 | 6.0000 | 5.9600 | 6.0000 | 5.3538 | 69,500 |
| Feb 29, 2024 | 5.9400 | 5.9600 | 5.8900 | 5.9100 | 5.2735 | 227,700 |
| Feb 28, 2024 | 5.9200 | 5.9300 | 5.8900 | 5.9100 | 5.2735 | 60,200 |
| Feb 27, 2024 | 5.8600 | 5.8800 | 5.8500 | 5.8600 | 5.2288 | 52,100 |
| Feb 26, 2024 | 5.8500 | 5.8800 | 5.8400 | 5.8600 | 5.2288 | 69,200 |
| Feb 23, 2024 | 5.8600 | 5.8700 | 5.8100 | 5.8200 | 5.1932 | 37,300 |
| Feb 22, 2024 | 5.8300 | 5.8900 | 5.8300 | 5.8600 | 5.2288 | 74,200 |
| Feb 21, 2024 | 5.9100 | 5.9200 | 5.8800 | 5.9200 | 5.2824 | 52,200 |
| Feb 20, 2024 | 5.9200 | 5.9600 | 5.9200 | 5.9300 | 5.2913 | 54,300 |
| Feb 16, 2024 | 5.8000 | 5.8500 | 5.7900 | 5.8200 | 5.1932 | 58,900 |
| Feb 15, 2024 | 5.7800 | 5.8200 | 5.7600 | 5.8100 | 5.1842 | 52,300 |
| Feb 14, 2024 | 5.7200 | 5.7400 | 5.7000 | 5.7400 | 5.1218 | 107,600 |
| Feb 13, 2024 | 5.7900 | 5.7900 | 5.7000 | 5.7200 | 5.1039 | 54,400 |
| Feb 12, 2024 | 5.7000 | 5.7500 | 5.6800 | 5.7500 | 5.1307 | 326,400 |
| Feb 9, 2024 | 5.7100 | 5.7200 | 5.6700 | 5.7000 | 5.0861 | 63,500 |
| Feb 8, 2024 | 5.6400 | 5.6500 | 5.5300 | 5.6000 | 4.9968 | 232,700 |
| Feb 7, 2024 | 5.6600 | 5.6700 | 5.6300 | 5.6500 | 5.0415 | 171,700 |
| Feb 6, 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3200 | 4.7470 | 151,300 |
| Feb 5, 2024 | 5.2200 | 5.2200 | 5.1400 | 5.2100 | 4.6489 | 128,100 |
| Feb 2, 2024 | 5.3100 | 5.3400 | 5.2800 | 5.3200 | 4.7470 | 82,600 |
| Feb 1, 2024 | 5.3400 | 5.3400 | 5.2800 | 5.3400 | 4.7649 | 87,800 |
| Jan 31, 2024 | 5.4100 | 5.4200 | 5.3200 | 5.3200 | 4.7470 | 54,400 |
| Jan 30, 2024 | 5.3900 | 5.4200 | 5.3800 | 5.4200 | 4.8362 | 57,000 |
| Jan 29, 2024 | 5.3500 | 5.4000 | 5.3400 | 5.3700 | 4.7916 | 47,100 |
| Jan 26, 2024 | 5.4000 | 5.4400 | 5.4000 | 5.4300 | 4.8452 | 53,400 |
| Jan 25, 2024 | 5.4200 | 5.4900 | 5.4000 | 5.4800 | 4.8898 | 49,300 |
| Jan 24, 2024 | 5.2700 | 5.2800 | 5.2200 | 5.2200 | 4.6578 | 37,600 |
| Jan 23, 2024 | 5.2000 | 5.2100 | 5.1600 | 5.1800 | 4.6221 | 82,600 |
| Jan 22, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.1900 | 4.6310 | 69,800 |
| Jan 19, 2024 | 5.1000 | 5.1200 | 5.0800 | 5.1200 | 4.5685 | 41,800 |
| Jan 18, 2024 | 5.1400 | 5.1400 | 5.0800 | 5.1100 | 4.5596 | 175,800 |
| Jan 17, 2024 | 5.0700 | 5.1000 | 5.0600 | 5.1000 | 4.5507 | 79,000 |
| Jan 16, 2024 | 5.1100 | 5.1200 | 5.0700 | 5.0900 | 4.5418 | 414,200 |
| Jan 12, 2024 | 5.3400 | 5.3800 | 5.3100 | 5.3400 | 4.7649 | 135,800 |
| Jan 11, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2800 | 4.7113 | 1,017,800 |
| Jan 10, 2024 | 5.2900 | 5.3300 | 5.2700 | 5.3100 | 4.7381 | 1,774,700 |
| Jan 9, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 4.7292 | 882,700 |
| Jan 8, 2024 | 5.3400 | 5.4000 | 5.3100 | 5.3400 | 4.7649 | 1,901,500 |
| Jan 5, 2024 | 5.4500 | 5.5900 | 5.3600 | 5.4000 | 4.8184 | 3,388,000 |
| Jan 4, 2024 | 5.3300 | 5.4000 | 5.3300 | 5.3700 | 4.7916 | 1,407,700 |
| Jan 3, 2024 | 5.2400 | 5.2400 | 5.1900 | 5.2300 | 4.6667 | 411,700 |
| Jan 2, 2024 | 5.3600 | 5.3600 | 5.3300 | 5.3300 | 4.7559 | 115,400 |
| Dec 29, 2023 | 5.5300 | 5.5300 | 5.3800 | 5.4000 | 4.8184 | 47,000 |
| Dec 28, 2023 | 5.4300 | 5.4400 | 5.3900 | 5.4100 | 4.8273 | 23,700 |
| Dec 27, 2023 | 5.4300 | 5.4800 | 5.4200 | 5.4600 | 4.8719 | 504,900 |
| Dec 26, 2023 | 5.4200 | 5.5400 | 5.3500 | 5.3800 | 4.8005 | 121,400 |
| Dec 22, 2023 | 5.3100 | 5.3800 | 5.3100 | 5.3500 | 4.7738 | 77,700 |
| Dec 21, 2023 | 5.2700 | 5.2800 | 5.2300 | 5.2500 | 4.6845 | 60,800 |
| Dec 20, 2023 | 5.2600 | 5.2800 | 5.2100 | 5.2100 | 4.6489 | 62,700 |
| Dec 19, 2023 | 5.2700 | 5.2700 | 5.2400 | 5.2700 | 4.7024 | 53,500 |
| Dec 18, 2023 | 5.2700 | 5.2900 | 5.2500 | 5.2500 | 4.6845 | 116,200 |
| Dec 15, 2023 | 5.1300 | 5.2000 | 5.1300 | 5.1700 | 4.6132 | 53,200 |
| Dec 14, 2023 | 5.1600 | 5.1900 | 5.1100 | 5.1500 | 4.5953 | 36,400 |
| Dec 13, 2023 | 4.9100 | 5.0200 | 4.8900 | 5.0000 | 4.4615 | 65,300 |
| Dec 12, 2023 | 4.9100 | 4.9500 | 4.8700 | 4.9000 | 4.3722 | 75,600 |
| Dec 11, 2023 | 4.8800 | 4.9100 | 4.8700 | 4.9000 | 4.3722 | 150,900 |
| Dec 8, 2023 | 4.7700 | 4.8500 | 4.7700 | 4.8300 | 4.3098 | 78,800 |
| Dec 7, 2023 | 4.8100 | 4.9000 | 4.7900 | 4.8600 | 4.3366 | 86,800 |
| Dec 6, 2023 | 4.7800 | 4.8100 | 4.7500 | 4.7500 | 4.2384 | 83,400 |
| Dec 5, 2023 | 4.7600 | 4.8000 | 4.7300 | 4.7300 | 4.2206 | 76,600 |
| Dec 4, 2023 | 4.8000 | 4.9100 | 4.6900 | 4.7200 | 4.2116 | 287,900 |
| Dec 1, 2023 | 4.7000 | 4.7600 | 4.7000 | 4.7500 | 4.2384 | 72,500 |
| Nov 30, 2023 | 4.6900 | 4.7600 | 4.6800 | 4.7000 | 4.1938 | 125,400 |
| Nov 29, 2023 | 4.7400 | 4.7600 | 4.7200 | 4.7300 | 4.2206 | 57,500 |
| Nov 28, 2023 | 4.9100 | 4.9100 | 4.7000 | 4.7300 | 4.2206 | 55,500 |
| Nov 27, 2023 | 4.7300 | 4.7800 | 4.7300 | 4.7600 | 4.2473 | 46,100 |
| Nov 24, 2023 | 4.7400 | 4.7900 | 4.7400 | 4.7900 | 4.2741 | 44,100 |
| Nov 22, 2023 | 4.7100 | 4.7100 | 4.6300 | 4.6800 | 4.1759 | 57,800 |
| Nov 21, 2023 | 4.6800 | 4.7100 | 4.6500 | 4.6600 | 4.1581 | 119,600 |
| Nov 20, 2023 | 4.6500 | 4.7000 | 4.6300 | 4.6900 | 4.1849 | 57,600 |
| Nov 17, 2023 | 4.6000 | 4.6500 | 4.5600 | 4.6300 | 4.1313 | 52,400 |
| Nov 16, 2023 | 4.5300 | 4.6000 | 4.5300 | 4.5600 | 4.0689 | 34,800 |
| Nov 15, 2023 | 4.5900 | 4.6300 | 4.5900 | 4.6000 | 4.1046 | 56,600 |
| Nov 14, 2023 | 4.4700 | 4.5600 | 4.4700 | 4.5600 | 4.0689 | 46,500 |
| Nov 13, 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4100 | 3.9350 | 159,400 |
| Nov 10, 2023 | 4.3600 | 4.3800 | 4.3300 | 4.3800 | 3.9083 | 309,300 |
| Nov 9, 2023 | 4.3500 | 4.4100 | 4.3200 | 4.3200 | 3.8547 | 284,100 |
| Nov 8, 2023 | 4.3300 | 4.3600 | 4.3200 | 4.3300 | 3.8636 | 335,300 |
| Nov 7, 2023 | 4.3600 | 4.3800 | 4.3500 | 4.3600 | 3.8904 | 281,700 |
| Nov 6, 2023 | 4.4400 | 4.4400 | 4.3800 | 4.4000 | 3.9261 | 89,000 |
| Nov 3, 2023 | 4.3800 | 4.4600 | 4.3600 | 4.4200 | 3.9439 | 71,500 |
| Nov 2, 2023 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | 3.8012 | 84,300 |
| Nov 1, 2023 | 4.1500 | 4.1800 | 4.1200 | 4.1400 | 3.6941 | 103,000 |
| Oct 31, 2023 | 4.2200 | 4.2400 | 4.1900 | 4.2100 | 3.7566 | 1,237,200 |
| Oct 30, 2023 | 4.1600 | 4.2000 | 4.1500 | 4.1700 | 3.7209 | 131,200 |
| Oct 27, 2023 | 4.1700 | 4.1700 | 4.1300 | 4.1300 | 3.6852 | 136,700 |
| Oct 26, 2023 | 4.1600 | 4.1800 | 4.1300 | 4.1600 | 3.7119 | 93,100 |
| Oct 25, 2023 | 4.2500 | 4.2800 | 4.2200 | 4.2400 | 3.7833 | 623,200 |
| Oct 24, 2023 | 4.3000 | 4.3300 | 4.2800 | 4.2800 | 3.8190 | 69,900 |
| Oct 23, 2023 | 4.3800 | 4.4300 | 4.3500 | 4.4000 | 3.9261 | 153,700 |
| Oct 20, 2023 | 4.4900 | 4.5100 | 4.4500 | 4.4500 | 3.9707 | 933,500 |
| Oct 19, 2023 | 4.4900 | 4.5700 | 4.4900 | 4.5400 | 4.0510 | 909,200 |
| Oct 18, 2023 | 4.6900 | 4.7100 | 4.6100 | 4.6300 | 4.1313 | 1,008,300 |
| Oct 17, 2023 | 4.4700 | 4.5100 | 4.4400 | 4.4700 | 3.9886 | 724,000 |
| Oct 16, 2023 | 4.4900 | 4.5400 | 4.4900 | 4.5300 | 4.0421 | 819,300 |
Related Tickers
CICHF China Construction Bank Corporation
0.7900
0.00%
BACHF Bank of China Limited
0.4800
0.00%
ACGBY Agricultural Bank of China Limited
12.44
+4.54%
360036.SS
ICKB.F Industrial and Commercial Bank of China Limited
11.10
+4.72%
C6T.F China Construction Bank Corporation
0.7200
+0.70%
BCLYF Barclays PLC
3.0300
0.00%
ICK.F Industrial and Commercial Bank of China Limited
0.5670
+2.72%
BBVXF Banco Bilbao Vizcaya Argentaria, S.A.
11.00
0.00%
BCDRF Banco Santander, S.A.
4.6900
-4.29%