RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
和展能源000809.SZ
最近收盘价2.992026-07-17
最近交易日2026-07-17
成交量（股）20,055,600
成交额（元）61,131,671
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.13 | 3.16 | 2.97 | 2.99 | 2.99 | qfq | 20,055,600 | 61,131,671 | -4.17% |
| 2026-07-16 | 3.14 | 3.19 | 3.06 | 3.12 | 3.12 | qfq | 15,869,450 | 49,813,221 | -0.64% |
| 2026-07-15 | 3.10 | 3.17 | 3.04 | 3.14 | 3.14 | qfq | 18,593,517 | 58,283,271 | 2.28% |
| 2026-07-14 | 2.99 | 3.07 | 2.94 | 3.07 | 3.07 | qfq | 11,768,000 | 35,463,487 | 2.68% |
| 2026-07-13 | 3.09 | 3.10 | 2.98 | 2.99 | 2.99 | qfq | 15,790,250 | 47,941,503 | -2.29% |
| 2026-07-10 | 3.06 | 3.14 | 2.97 | 3.06 | 3.06 | qfq | 16,070,250 | 49,509,848 | 0.99% |
| 2026-07-09 | 3.03 | 3.08 | 2.95 | 3.03 | 3.03 | qfq | 13,307,650 | 40,149,299 | -0.66% |
| 2026-07-08 | 3.08 | 3.09 | 2.99 | 3.05 | 3.05 | qfq | 12,796,152 | 38,953,539 | -0.65% |
| 2026-07-07 | 3.19 | 3.19 | 3.06 | 3.07 | 3.07 | qfq | 16,500,150 | 51,275,124 | -3.46% |
| 2026-07-06 | 3.22 | 3.29 | 3.16 | 3.18 | 3.18 | qfq | 13,401,965 | 43,008,623 | -1.24% |
| 2026-07-03 | 3.20 | 3.26 | 3.15 | 3.22 | 3.22 | qfq | 15,552,828 | 49,934,302 | 2.55% |
| 2026-07-02 | 3.22 | 3.31 | 3.13 | 3.14 | 3.14 | qfq | 16,381,500 | 52,560,309 | -2.18% |
| 2026-07-01 | 3.16 | 3.26 | 3.15 | 3.21 | 3.21 | qfq | 15,463,400 | 49,673,797 | 1.26% |
| 2026-06-30 | 3.23 | 3.27 | 3.15 | 3.17 | 3.17 | qfq | 15,377,450 | 48,982,181 | -2.16% |
| 2026-06-29 | 3.32 | 3.36 | 3.16 | 3.24 | 3.24 | qfq | 22,623,549 | 72,889,086 | -2.11% |
| 2026-06-26 | 3.35 | 3.40 | 3.28 | 3.31 | 3.31 | qfq | 18,398,401 | 61,089,818 | -1.19% |
| 2026-06-25 | 3.45 | 3.50 | 3.31 | 3.35 | 3.35 | qfq | 23,144,373 | 77,782,048 | -3.46% |
| 2026-06-24 | 3.51 | 3.57 | 3.43 | 3.47 | 3.47 | qfq | 14,868,150 | 51,733,843 | -1.98% |
| 2026-06-23 | 3.47 | 3.68 | 3.44 | 3.54 | 3.54 | qfq | 21,289,201 | 76,556,907 | 0.85% |
| 2026-06-22 | 3.66 | 3.68 | 3.43 | 3.51 | 3.51 | qfq | 30,711,950 | 108,104,246 | -4.62% |
| 2026-06-18 | 3.65 | 3.75 | 3.52 | 3.68 | 3.68 | qfq | 26,314,400 | 96,041,857 | -1.34% |
| 2026-06-17 | 3.95 | 3.95 | 3.67 | 3.73 | 3.73 | qfq | 44,911,200 | 168,542,757 | -4.85% |
| 2026-06-16 | 3.98 | 3.99 | 3.81 | 3.92 | 3.92 | qfq | 33,873,850 | 131,505,814 | -2.49% |
| 2026-06-15 | 4.20 | 4.24 | 3.95 | 4.02 | 4.02 | qfq | 57,828,500 | 234,415,001 | -5.63% |
| 2026-06-12 | 3.89 | 4.28 | 3.89 | 4.26 | 4.26 | qfq | 70,020,899 | 289,422,634 | 9.51% |
| 2026-06-11 | 3.70 | 3.99 | 3.68 | 3.89 | 3.89 | qfq | 37,687,950 | 146,215,887 | 4.85% |
| 2026-06-10 | 3.80 | 3.82 | 3.64 | 3.71 | 3.71 | qfq | 19,939,503 | 73,823,368 | -2.88% |
| 2026-06-09 | 3.81 | 3.87 | 3.77 | 3.82 | 3.82 | qfq | 17,344,500 | 66,205,589 | 0.26% |
| 2026-06-08 | 3.89 | 4.01 | 3.76 | 3.81 | 3.81 | qfq | 28,204,350 | 109,003,016 | -4.27% |
| 2026-06-05 | 3.99 | 4.04 | 3.82 | 3.98 | 3.98 | qfq | 30,313,400 | 119,040,680 | -0.25% |
| 2026-06-04 | 3.97 | 4.05 | 3.93 | 3.99 | 3.99 | qfq | 27,805,300 | 110,661,213 | -0.99% |
| 2026-06-03 | 4.12 | 4.15 | 3.97 | 4.03 | 4.03 | qfq | 39,721,453 | 160,183,632 | -2.18% |
| 2026-06-02 | 4.18 | 4.22 | 4.07 | 4.12 | 4.12 | qfq | 39,107,353 | 161,797,994 | -2.60% |
| 2026-06-01 | 4.17 | 4.26 | 4.16 | 4.23 | 4.23 | qfq | 45,486,300 | 191,978,642 | 1.20% |
| 2026-05-29 | 4.30 | 4.50 | 4.15 | 4.18 | 4.18 | qfq | 72,860,233 | 314,124,838 | -1.18% |
| 2026-05-28 | 4.09 | 4.26 | 4.05 | 4.23 | 4.23 | qfq | 69,643,244 | 291,468,511 | 3.42% |
| 2026-05-27 | 4.03 | 4.22 | 3.90 | 4.09 | 4.09 | qfq | 62,240,049 | 254,274,749 | -0.49% |
| 2026-05-26 | 3.97 | 4.30 | 3.95 | 4.11 | 4.11 | qfq | 87,212,329 | 359,643,676 | 3.01% |
| 2026-05-25 | 3.93 | 4.24 | 3.92 | 3.99 | 3.99 | qfq | 72,496,380 | 295,018,304 | 1.53% |
| 2026-05-22 | 3.84 | 4.02 | 3.65 | 3.93 | 3.93 | qfq | 89,864,753 | 347,274,341 | -1.75% |
| 2026-05-21 | 4.75 | 4.75 | 3.98 | 4.00 | 4.00 | qfq | 128,091,000 | 549,649,333 | -8.47% |
| 2026-05-20 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 17,392,900 | 76,006,973 | 10.08% |
| 2026-05-19 | 3.93 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 13,532,600 | 53,533,386 | 0.25% |
| 2026-05-18 | 3.82 | 3.97 | 3.78 | 3.96 | 3.96 | qfq | 18,347,400 | 71,030,390 | 3.66% |
| 2026-05-15 | 3.88 | 3.90 | 3.79 | 3.82 | 3.82 | qfq | 20,934,443 | 79,967,659 | -1.80% |
| 2026-05-14 | 3.99 | 4.02 | 3.88 | 3.89 | 3.89 | qfq | 18,414,136 | 72,337,335 | -2.02% |
| 2026-05-13 | 3.88 | 4.03 | 3.86 | 3.97 | 3.97 | qfq | 25,146,750 | 99,876,677 | 2.06% |
| 2026-05-12 | 3.91 | 3.93 | 3.76 | 3.89 | 3.89 | qfq | 19,577,000 | 75,871,781 | -0.26% |
| 2026-05-11 | 4.01 | 4.03 | 3.89 | 3.90 | 3.90 | qfq | 22,130,100 | 86,801,741 | -2.74% |
| 2026-05-08 | 4.00 | 4.05 | 3.96 | 4.01 | 4.01 | qfq | 24,170,300 | 96,867,129 | -0.50% |
| 2026-05-07 | 3.83 | 4.08 | 3.80 | 4.03 | 4.03 | qfq | 39,085,750 | 155,276,486 | 5.50% |
| 2026-05-06 | 3.79 | 3.83 | 3.72 | 3.82 | 3.82 | qfq | 21,042,150 | 79,712,794 | 1.33% |
| 2026-04-30 | 3.83 | 3.84 | 3.76 | 3.77 | 3.77 | qfq | 13,349,800 | 50,669,622 | -0.79% |
| 2026-04-29 | 3.83 | 3.85 | 3.77 | 3.80 | 3.80 | qfq | 23,750,600 | 90,706,160 | -1.30% |
| 2026-04-28 | 3.80 | 3.95 | 3.78 | 3.85 | 3.85 | qfq | 43,065,500 | 166,659,373 | 4.05% |
| 2026-04-27 | 3.55 | 3.75 | 3.54 | 3.70 | 3.70 | qfq | 30,492,899 | 110,853,828 | 4.23% |
| 2026-04-24 | 3.51 | 3.59 | 3.49 | 3.55 | 3.55 | qfq | 12,758,050 | 45,100,632 | 0.00% |
| 2026-04-23 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | qfq | 12,882,879 | 45,604,890 | -0.84% |
| 2026-04-22 | 3.59 | 3.63 | 3.57 | 3.58 | 3.58 | qfq | 11,602,529 | 41,632,174 | -0.56% |
| 2026-04-21 | 3.57 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 14,928,300 | 53,202,148 | 0.56% |
| 2026-04-20 | 3.50 | 3.59 | 3.48 | 3.58 | 3.58 | qfq | 13,377,150 | 47,445,233 | 1.70% |
| 2026-04-17 | 3.53 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 13,862,050 | 48,871,898 | 0.00% |
| 2026-04-16 | 3.51 | 3.53 | 3.44 | 3.52 | 3.52 | qfq | 12,115,400 | 42,372,939 | 0.86% |
| 2026-04-15 | 3.62 | 3.63 | 3.48 | 3.49 | 3.49 | qfq | 18,845,009 | 66,437,282 | -3.86% |
| 2026-04-14 | 3.63 | 3.63 | 3.56 | 3.63 | 3.63 | qfq | 15,891,550 | 57,130,385 | 1.11% |
| 2026-04-13 | 3.53 | 3.59 | 3.50 | 3.59 | 3.59 | qfq | 13,897,100 | 49,306,804 | 1.41% |
| 2026-04-10 | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | qfq | 11,411,810 | 40,317,292 | 0.57% |
| 2026-04-09 | 3.53 | 3.64 | 3.50 | 3.52 | 3.52 | qfq | 21,751,056 | 77,264,074 | -1.40% |
| 2026-04-08 | 3.60 | 3.64 | 3.51 | 3.57 | 3.57 | qfq | 24,144,100 | 85,878,119 | 0.28% |
| 2026-04-07 | 3.41 | 3.58 | 3.38 | 3.56 | 3.56 | qfq | 31,022,430 | 108,942,687 | 5.01% |
| 2026-04-03 | 3.56 | 3.57 | 3.37 | 3.39 | 3.39 | qfq | 30,306,957 | 103,744,359 | -4.24% |
| 2026-04-02 | 3.71 | 3.73 | 3.52 | 3.54 | 3.54 | qfq | 34,535,303 | 124,483,438 | -2.48% |
| 2026-04-01 | 3.89 | 3.92 | 3.56 | 3.63 | 3.63 | qfq | 66,533,798 | 243,391,141 | -5.96% |
| 2026-03-31 | 4.07 | 4.11 | 3.83 | 3.86 | 3.86 | qfq | 55,788,893 | 219,243,715 | -6.31% |
| 2026-03-30 | 4.11 | 4.15 | 3.92 | 4.12 | 4.12 | qfq | 64,927,010 | 261,578,118 | -0.72% |
| 2026-03-27 | 4.25 | 4.31 | 4.05 | 4.15 | 4.15 | qfq | 73,378,118 | 304,181,976 | -2.35% |
| 2026-03-26 | 4.04 | 4.46 | 3.99 | 4.25 | 4.25 | qfq | 109,431,480 | 461,657,001 | 4.68% |
| 2026-03-25 | 3.90 | 4.13 | 3.83 | 4.06 | 4.06 | qfq | 106,721,791 | 424,844,651 | 1.25% |
| 2026-03-24 | 3.72 | 4.02 | 3.68 | 4.01 | 4.01 | qfq | 132,863,655 | 522,451,416 | 9.86% |
| 2026-03-23 | 3.65 | 3.77 | 3.60 | 3.65 | 3.65 | qfq | 35,477,000 | 130,286,548 | -1.62% |
| 2026-03-20 | 3.81 | 3.89 | 3.70 | 3.71 | 3.71 | qfq | 32,084,567 | 120,813,341 | -2.37% |
| 2026-03-19 | 3.73 | 3.93 | 3.71 | 3.80 | 3.80 | qfq | 39,732,550 | 151,590,714 | 1.33% |
| 2026-03-18 | 3.76 | 3.79 | 3.70 | 3.75 | 3.75 | qfq | 19,451,850 | 72,796,901 | -0.27% |
| 2026-03-17 | 3.79 | 3.87 | 3.74 | 3.76 | 3.76 | qfq | 30,018,019 | 114,330,014 | -0.53% |
| 2026-03-16 | 3.78 | 3.87 | 3.74 | 3.78 | 3.78 | qfq | 31,375,302 | 118,987,666 | 0.00% |
| 2026-03-13 | 3.80 | 3.85 | 3.70 | 3.78 | 3.78 | qfq | 36,656,300 | 138,968,327 | -0.79% |
| 2026-03-12 | 3.71 | 3.84 | 3.69 | 3.81 | 3.81 | qfq | 35,621,625 | 134,832,419 | 2.42% |
| 2026-03-11 | 3.75 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 31,316,720 | 116,604,940 | -0.27% |
| 2026-03-10 | 3.67 | 3.78 | 3.65 | 3.73 | 3.73 | qfq | 50,504,910 | 188,042,824 | 1.08% |
| 2026-03-09 | 3.55 | 3.90 | 3.55 | 3.69 | 3.69 | qfq | 74,363,317 | 277,030,520 | 3.36% |
| 2026-03-06 | 3.35 | 3.65 | 3.34 | 3.57 | 3.57 | qfq | 46,098,300 | 163,630,960 | 5.93% |
| 2026-03-05 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 11,966,950 | 40,463,782 | 0.60% |
| 2026-03-04 | 3.32 | 3.37 | 3.26 | 3.35 | 3.35 | qfq | 14,995,900 | 49,881,346 | 0.90% |
| 2026-03-03 | 3.40 | 3.44 | 3.32 | 3.32 | 3.32 | qfq | 20,352,200 | 68,660,888 | -2.06% |
| 2026-03-02 | 3.48 | 3.49 | 3.38 | 3.39 | 3.39 | qfq | 17,021,200 | 58,285,549 | -3.14% |
| 2026-02-27 | 3.49 | 3.50 | 3.45 | 3.50 | 3.50 | qfq | 11,365,950 | 39,536,694 | 0.29% |
| 2026-02-26 | 3.53 | 3.53 | 3.47 | 3.49 | 3.49 | qfq | 12,727,700 | 44,479,138 | -0.85% |
| 2026-02-25 | 3.49 | 3.55 | 3.49 | 3.52 | 3.52 | qfq | 14,629,100 | 51,573,195 | 0.86% |
| 2026-02-24 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | qfq | 15,010,050 | 52,130,271 | 2.35% |
| 2026-02-13 | 3.42 | 3.45 | 3.40 | 3.41 | 3.41 | qfq | 8,446,350 | 28,934,515 | 0.00% |
| 2026-02-12 | 3.47 | 3.47 | 3.40 | 3.41 | 3.41 | qfq | 11,458,302 | 39,320,544 | -1.73% |
| 2026-02-11 | 3.50 | 3.50 | 3.45 | 3.47 | 3.47 | qfq | 9,929,925 | 34,455,036 | -0.29% |
| 2026-02-10 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | qfq | 10,048,550 | 35,137,416 | -0.85% |
| 2026-02-09 | 3.47 | 3.51 | 3.46 | 3.51 | 3.51 | qfq | 13,126,000 | 45,799,217 | 2.03% |
| 2026-02-06 | 3.43 | 3.48 | 3.40 | 3.44 | 3.44 | qfq | 14,949,950 | 51,564,520 | 0.58% |
| 2026-02-05 | 3.44 | 3.47 | 3.41 | 3.42 | 3.42 | qfq | 10,220,951 | 35,121,402 | -0.58% |
| 2026-02-04 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | qfq | 15,031,800 | 51,588,620 | 1.47% |
| 2026-02-03 | 3.38 | 3.42 | 3.36 | 3.39 | 3.39 | qfq | 10,451,500 | 35,326,936 | 1.19% |
| 2026-02-02 | 3.42 | 3.44 | 3.35 | 3.35 | 3.35 | qfq | 13,427,700 | 45,502,946 | -2.05% |
| 2026-01-30 | 3.37 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 14,925,600 | 50,879,772 | 0.29% |
| 2026-01-29 | 3.45 | 3.48 | 3.41 | 3.41 | 3.41 | qfq | 14,938,450 | 51,447,207 | -1.45% |
| 2026-01-28 | 3.47 | 3.50 | 3.44 | 3.46 | 3.46 | qfq | 14,991,050 | 51,831,886 | 0.00% |
| 2026-01-27 | 3.54 | 3.55 | 3.40 | 3.46 | 3.46 | qfq | 23,585,257 | 81,362,687 | -3.08% |
| 2026-01-26 | 3.61 | 3.64 | 3.52 | 3.57 | 3.57 | qfq | 19,737,200 | 70,162,284 | -0.83% |
| 2026-01-23 | 3.56 | 3.66 | 3.55 | 3.60 | 3.60 | qfq | 25,394,900 | 90,987,667 | 1.41% |
| 2026-01-22 | 3.49 | 3.57 | 3.46 | 3.55 | 3.55 | qfq | 21,475,385 | 75,611,526 | 2.01% |
| 2026-01-21 | 3.51 | 3.51 | 3.47 | 3.48 | 3.48 | qfq | 14,427,800 | 50,241,002 | -0.85% |
| 2026-01-20 | 3.48 | 3.52 | 3.44 | 3.51 | 3.51 | qfq | 22,656,501 | 79,074,563 | 0.86% |
| 2026-01-19 | 3.41 | 3.50 | 3.39 | 3.48 | 3.48 | qfq | 24,347,302 | 84,479,147 | 1.75% |
| 2026-01-16 | 3.38 | 3.42 | 3.37 | 3.42 | 3.42 | qfq | 15,097,100 | 51,319,986 | 1.48% |
| 2026-01-15 | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | qfq | 17,602,100 | 59,490,699 | -1.46% |
| 2026-01-14 | 3.47 | 3.49 | 3.39 | 3.42 | 3.42 | qfq | 32,799,077 | 113,127,485 | -2.01% |
| 2026-01-13 | 3.42 | 3.50 | 3.38 | 3.49 | 3.49 | qfq | 41,850,377 | 144,215,942 | 2.05% |
| 2026-01-12 | 3.44 | 3.44 | 3.40 | 3.42 | 3.42 | qfq | 24,386,407 | 83,325,599 | -0.58% |
| 2026-01-09 | 3.43 | 3.48 | 3.39 | 3.44 | 3.44 | qfq | 28,005,350 | 96,097,531 | 0.29% |
| 2026-01-08 | 3.41 | 3.44 | 3.40 | 3.43 | 3.43 | qfq | 27,594,700 | 94,476,021 | 0.88% |
| 2026-01-07 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | qfq | 32,994,900 | 112,654,365 | -1.73% |
| 2026-01-06 | 3.42 | 3.47 | 3.39 | 3.46 | 3.46 | qfq | 53,325,803 | 182,922,166 | -0.29% |
| 2026-01-05 | 3.60 | 3.63 | 3.42 | 3.47 | 3.47 | qfq | 101,798,951 | 355,134,053 | -4.67% |
| 2025-12-31 | 3.31 | 3.64 | 3.24 | 3.64 | 3.64 | qfq | 67,205,280 | 241,196,303 | 9.97% |
| 2025-12-30 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 12,590,311 | 41,800,473 | -0.90% |
| 2025-12-29 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 13,425,750 | 44,798,076 | -0.60% |
| 2025-12-26 | 3.36 | 3.43 | 3.32 | 3.36 | 3.36 | qfq | 19,543,650 | 65,788,940 | -0.30% |
| 2025-12-25 | 3.34 | 3.38 | 3.30 | 3.37 | 3.37 | qfq | 11,904,850 | 39,781,035 | 0.90% |
| 2025-12-24 | 3.28 | 3.38 | 3.26 | 3.34 | 3.34 | qfq | 14,679,500 | 48,734,390 | 1.83% |
| 2025-12-23 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | qfq | 12,309,602 | 40,440,093 | -1.80% |
| 2025-12-22 | 3.33 | 3.37 | 3.30 | 3.34 | 3.34 | qfq | 10,392,500 | 34,681,609 | 0.60% |
| 2025-12-19 | 3.24 | 3.33 | 3.22 | 3.32 | 3.32 | qfq | 14,882,300 | 49,124,650 | 2.15% |
| 2025-12-18 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | qfq | 12,924,700 | 42,088,199 | 0.00% |
| 2025-12-17 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | qfq | 14,003,400 | 45,127,331 | 0.31% |
| 2025-12-16 | 3.31 | 3.34 | 3.23 | 3.24 | 3.24 | qfq | 12,955,500 | 42,347,859 | -2.41% |
| 2025-12-15 | 3.29 | 3.37 | 3.26 | 3.32 | 3.32 | qfq | 14,161,600 | 47,067,462 | 0.91% |
| 2025-12-12 | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 16,020,550 | 53,058,828 | -1.20% |
| 2025-12-11 | 3.42 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 19,779,650 | 66,303,538 | -2.63% |
| 2025-12-10 | 3.39 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 19,802,500 | 67,509,853 | 0.88% |
| 2025-12-09 | 3.40 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 14,591,550 | 49,367,662 | -0.29% |
| 2025-12-08 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 17,910,650 | 60,635,650 | 0.29% |
| 2025-12-05 | 3.33 | 3.40 | 3.29 | 3.39 | 3.39 | qfq | 22,468,750 | 75,319,886 | 1.19% |
| 2025-12-04 | 3.42 | 3.43 | 3.33 | 3.35 | 3.35 | qfq | 16,000,500 | 53,833,025 | -2.05% |
| 2025-12-03 | 3.41 | 3.43 | 3.36 | 3.42 | 3.42 | qfq | 17,010,101 | 57,854,319 | 0.29% |
| 2025-12-02 | 3.39 | 3.42 | 3.34 | 3.41 | 3.41 | qfq | 15,654,750 | 53,030,872 | 0.29% |
| 2025-12-01 | 3.46 | 3.49 | 3.38 | 3.40 | 3.40 | qfq | 20,750,850 | 70,906,014 | -0.87% |
| 2025-11-28 | 3.36 | 3.44 | 3.32 | 3.43 | 3.43 | qfq | 20,511,150 | 69,536,516 | 2.39% |
| 2025-11-27 | 3.31 | 3.37 | 3.30 | 3.35 | 3.35 | qfq | 19,061,100 | 63,794,115 | 0.90% |
| 2025-11-26 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | qfq | 20,670,684 | 69,163,640 | -1.48% |
| 2025-11-25 | 3.28 | 3.46 | 3.26 | 3.37 | 3.37 | qfq | 35,149,750 | 118,796,708 | 3.69% |
| 2025-11-24 | 3.28 | 3.29 | 3.19 | 3.25 | 3.25 | qfq | 31,276,050 | 101,282,880 | 0.00% |
| 2025-11-21 | 3.44 | 3.45 | 3.24 | 3.25 | 3.25 | qfq | 39,580,700 | 130,961,596 | -5.25% |
| 2025-11-20 | 3.49 | 3.52 | 3.40 | 3.43 | 3.43 | qfq | 29,310,700 | 100,759,266 | -0.87% |
| 2025-11-19 | 3.57 | 3.58 | 3.44 | 3.46 | 3.46 | qfq | 38,966,800 | 135,819,441 | -3.35% |
| 2025-11-18 | 3.69 | 3.71 | 3.51 | 3.58 | 3.58 | qfq | 51,398,550 | 183,184,461 | -2.98% |
| 2025-11-17 | 3.69 | 3.77 | 3.65 | 3.69 | 3.69 | qfq | 48,352,318 | 178,026,829 | -1.07% |
| 2025-11-14 | 3.84 | 3.89 | 3.71 | 3.73 | 3.73 | qfq | 64,064,551 | 240,447,428 | -3.37% |
| 2025-11-13 | 3.91 | 3.95 | 3.76 | 3.86 | 3.86 | qfq | 96,127,438 | 369,920,801 | -3.50% |
| 2025-11-12 | 3.89 | 4.19 | 3.84 | 4.00 | 4.00 | qfq | 137,267,801 | 556,663,798 | 4.99% |
| 2025-11-11 | 3.83 | 4.10 | 3.74 | 3.81 | 3.81 | qfq | 89,930,000 | 349,809,936 | -0.52% |
| 2025-11-10 | 3.80 | 3.87 | 3.70 | 3.83 | 3.83 | qfq | 91,400,950 | 348,206,285 | 0.79% |
| 2025-11-07 | 3.74 | 4.07 | 3.67 | 3.80 | 3.80 | qfq | 160,828,268 | 622,680,483 | -1.81% |
| 2025-11-06 | 4.10 | 4.10 | 3.81 | 3.87 | 3.87 | qfq | 227,216,125 | 912,043,263 | 3.75% |
| 2025-11-05 | 3.38 | 3.73 | 3.38 | 3.73 | 3.73 | qfq | 53,334,308 | 191,941,880 | 10.03% |
| 2025-11-04 | 3.44 | 3.55 | 3.37 | 3.39 | 3.39 | qfq | 84,872,734 | 291,210,573 | -2.87% |
| 2025-11-03 | 3.41 | 3.52 | 3.30 | 3.49 | 3.49 | qfq | 137,432,463 | 470,835,533 | -2.79% |
| 2025-10-31 | 3.74 | 3.83 | 3.55 | 3.59 | 3.59 | qfq | 195,460,366 | 736,733,275 | 3.16% |
| 2025-10-30 | 3.16 | 3.48 | 3.13 | 3.48 | 3.48 | qfq | 30,617,400 | 104,272,306 | 10.13% |
| 2025-10-29 | 3.17 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 13,733,700 | 43,191,520 | -0.63% |
| 2025-10-28 | 3.19 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 11,190,150 | 35,571,530 | -0.63% |
| 2025-10-27 | 3.18 | 3.24 | 3.15 | 3.20 | 3.20 | qfq | 17,654,020 | 56,344,868 | 0.31% |
| 2025-10-24 | 3.25 | 3.25 | 3.10 | 3.19 | 3.19 | qfq | 19,011,070 | 60,812,737 | -1.24% |
| 2025-10-23 | 3.26 | 3.26 | 3.18 | 3.23 | 3.23 | qfq | 13,799,000 | 44,399,100 | -0.62% |
| 2025-10-22 | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | qfq | 14,800,250 | 48,190,959 | -0.31% |
| 2025-10-21 | 3.22 | 3.26 | 3.19 | 3.26 | 3.26 | qfq | 17,413,852 | 56,442,262 | 1.88% |
| 2025-10-20 | 3.18 | 3.21 | 3.14 | 3.20 | 3.20 | qfq | 18,138,200 | 57,654,167 | 2.24% |
| 2025-10-17 | 3.15 | 3.20 | 3.13 | 3.13 | 3.13 | qfq | 17,247,600 | 54,525,626 | -0.95% |
| 2025-10-16 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | qfq | 15,792,252 | 49,745,085 | 0.32% |
| 2025-10-15 | 3.13 | 3.16 | 3.10 | 3.15 | 3.15 | qfq | 13,048,150 | 40,815,784 | 1.29% |
| 2025-10-14 | 3.18 | 3.20 | 3.10 | 3.11 | 3.11 | qfq | 19,763,600 | 62,412,165 | -0.96% |
| 2025-10-13 | 3.08 | 3.15 | 3.04 | 3.14 | 3.14 | qfq | 18,363,850 | 57,179,339 | -1.57% |
| 2025-10-10 | 3.14 | 3.26 | 3.10 | 3.19 | 3.19 | qfq | 26,668,735 | 85,542,715 | 1.92% |
| 2025-10-09 | 3.14 | 3.15 | 3.06 | 3.13 | 3.13 | qfq | 17,929,650 | 55,707,559 | 0.00% |
| 2025-09-30 | 3.17 | 3.18 | 3.11 | 3.13 | 3.13 | qfq | 18,685,100 | 58,608,325 | -1.57% |
| 2025-09-29 | 3.12 | 3.23 | 3.08 | 3.18 | 3.18 | qfq | 27,743,300 | 87,847,768 | 2.25% |
| 2025-09-26 | 3.03 | 3.23 | 3.02 | 3.11 | 3.11 | qfq | 36,284,800 | 113,975,612 | 2.30% |
| 2025-09-25 | 3.02 | 3.07 | 3.00 | 3.04 | 3.04 | qfq | 13,891,050 | 42,165,837 | 0.33% |
| 2025-09-24 | 2.99 | 3.04 | 2.97 | 3.03 | 3.03 | qfq | 12,555,550 | 37,829,033 | 1.34% |
| 2025-09-23 | 3.02 | 3.06 | 2.96 | 2.99 | 2.99 | qfq | 19,622,527 | 58,610,490 | -1.32% |
| 2025-09-22 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | qfq | 22,891,150 | 69,450,999 | -2.26% |
| 2025-09-19 | 3.20 | 3.22 | 3.09 | 3.10 | 3.10 | qfq | 35,548,250 | 111,504,482 | -4.62% |
| 2025-09-18 | 3.22 | 3.39 | 3.20 | 3.25 | 3.25 | qfq | 45,984,725 | 151,052,708 | 0.62% |
| 2025-09-17 | 3.27 | 3.27 | 3.20 | 3.23 | 3.23 | qfq | 28,929,250 | 93,355,407 | -1.22% |
| 2025-09-16 | 3.28 | 3.33 | 3.24 | 3.27 | 3.27 | qfq | 34,489,334 | 112,604,648 | -1.80% |
| 2025-09-15 | 3.25 | 3.38 | 3.19 | 3.33 | 3.33 | qfq | 58,506,149 | 190,863,185 | 1.22% |
| 2025-09-12 | 3.38 | 3.40 | 3.28 | 3.29 | 3.29 | qfq | 61,963,327 | 205,499,706 | -3.24% |
| 2025-09-11 | 3.28 | 3.63 | 3.28 | 3.40 | 3.40 | qfq | 106,262,325 | 361,870,398 | -6.59% |
| 2025-09-10 | 3.31 | 3.64 | 3.19 | 3.64 | 3.64 | qfq | 133,573,154 | 452,996,701 | 9.97% |
| 2025-09-09 | 3.03 | 3.31 | 2.99 | 3.31 | 3.31 | qfq | 57,738,003 | 185,974,547 | 9.97% |
| 2025-09-08 | 3.05 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 16,220,600 | 48,878,856 | -1.63% |
| 2025-09-05 | 2.92 | 3.06 | 2.88 | 3.06 | 3.06 | qfq | 31,071,850 | 92,654,265 | 4.08% |
| 2025-09-04 | 2.90 | 2.97 | 2.87 | 2.94 | 2.94 | qfq | 19,091,475 | 56,153,529 | 1.38% |
| 2025-09-03 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | qfq | 11,240,924 | 32,830,432 | -2.03% |
| 2025-09-02 | 2.95 | 2.98 | 2.91 | 2.96 | 2.96 | qfq | 15,724,516 | 46,409,264 | 0.68% |
| 2025-09-01 | 2.91 | 2.96 | 2.88 | 2.94 | 2.94 | qfq | 13,637,550 | 40,007,976 | 1.38% |
| 2025-08-29 | 2.94 | 2.95 | 2.88 | 2.90 | 2.90 | qfq | 13,692,553 | 39,735,515 | -1.02% |
| 2025-08-28 | 2.93 | 2.99 | 2.88 | 2.93 | 2.93 | qfq | 15,295,100 | 44,807,945 | 0.00% |
| 2025-08-27 | 3.04 | 3.04 | 2.92 | 2.93 | 2.93 | qfq | 19,540,100 | 58,116,429 | -3.62% |
| 2025-08-26 | 3.02 | 3.05 | 2.94 | 3.04 | 3.04 | qfq | 13,147,625 | 39,641,206 | 1.00% |
| 2025-08-25 | 3.09 | 3.10 | 3.00 | 3.01 | 3.01 | qfq | 21,337,750 | 64,579,783 | -1.95% |
| 2025-08-22 | 3.02 | 3.09 | 2.97 | 3.07 | 3.07 | qfq | 21,661,185 | 65,440,165 | 1.99% |
| 2025-08-21 | 2.97 | 3.03 | 2.96 | 3.01 | 3.01 | qfq | 16,638,790 | 49,896,648 | 1.35% |
| 2025-08-20 | 2.94 | 2.98 | 2.92 | 2.97 | 2.97 | qfq | 9,267,699 | 27,326,487 | 0.68% |
| 2025-08-19 | 2.91 | 2.97 | 2.88 | 2.95 | 2.95 | qfq | 13,939,595 | 40,944,942 | 1.37% |
| 2025-08-18 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | qfq | 16,445,260 | 47,974,040 | -0.68% |
| 2025-08-15 | 2.92 | 2.95 | 2.90 | 2.93 | 2.93 | qfq | 13,304,435 | 38,906,502 | 0.00% |
| 2025-08-14 | 3.02 | 3.03 | 2.93 | 2.93 | 2.93 | qfq | 15,246,150 | 45,131,099 | -2.98% |
| 2025-08-13 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 11,669,000 | 35,365,547 | 0.33% |
| 2025-08-12 | 3.02 | 3.04 | 2.98 | 3.01 | 3.01 | qfq | 9,569,000 | 28,786,670 | 0.33% |
| 2025-08-11 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 12,912,950 | 38,836,440 | 0.33% |
| 2025-08-08 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | qfq | 9,897,200 | 29,298,318 | 1.36% |
| 2025-08-07 | 2.99 | 3.00 | 2.95 | 2.95 | 2.95 | qfq | 10,271,800 | 30,493,219 | -1.34% |
| 2025-08-06 | 2.99 | 3.03 | 2.95 | 2.99 | 2.99 | qfq | 12,897,749 | 38,563,101 | -0.33% |
| 2025-08-05 | 3.00 | 3.01 | 2.96 | 3.00 | 3.00 | qfq | 9,495,450 | 28,338,641 | 0.67% |
| 2025-08-04 | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | qfq | 9,463,899 | 28,085,313 | 0.00% |
| 2025-08-01 | 2.91 | 3.03 | 2.89 | 2.98 | 2.98 | qfq | 17,091,200 | 50,646,975 | 2.41% |
| 2025-07-31 | 2.97 | 2.97 | 2.90 | 2.91 | 2.91 | qfq | 10,173,000 | 29,768,881 | -1.69% |
| 2025-07-30 | 2.99 | 3.00 | 2.93 | 2.96 | 2.96 | qfq | 9,731,100 | 28,868,357 | -0.67% |
| 2025-07-29 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | qfq | 12,230,000 | 36,185,092 | 1.02% |
| 2025-07-28 | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | qfq | 10,643,231 | 31,471,609 | -0.67% |
| 2025-07-25 | 2.98 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 8,771,550 | 26,022,412 | 0.00% |
| 2025-07-24 | 2.95 | 3.00 | 2.93 | 2.97 | 2.97 | qfq | 12,091,800 | 35,941,557 | 1.02% |
| 2025-07-23 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | qfq | 15,085,100 | 45,062,411 | -3.29% |
| 2025-07-22 | 3.03 | 3.04 | 2.99 | 3.04 | 3.04 | qfq | 11,395,300 | 34,401,030 | 0.66% |
| 2025-07-21 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | qfq | 15,991,537 | 48,445,600 | 1.00% |
| 2025-07-18 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 10,267,000 | 30,682,733 | -0.66% |
| 2025-07-17 | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | qfq | 8,724,992 | 26,282,258 | -0.66% |
| 2025-07-16 | 3.02 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 10,237,850 | 31,196,932 | 0.33% |
| 2025-07-15 | 3.09 | 3.10 | 2.97 | 3.02 | 3.02 | qfq | 16,543,972 | 49,983,836 | -2.58% |
| 2025-07-14 | 3.12 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 13,067,450 | 40,506,576 | -0.96% |
| 2025-07-11 | 3.12 | 3.15 | 3.08 | 3.13 | 3.13 | qfq | 13,651,400 | 42,518,646 | 0.64% |
| 2025-07-10 | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 12,098,200 | 37,455,653 | 0.32% |
| 2025-07-09 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | qfq | 9,789,600 | 30,534,322 | -1.27% |
| 2025-07-08 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | qfq | 10,507,700 | 32,857,949 | 0.00% |
| 2025-07-07 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | qfq | 9,007,300 | 28,197,702 | 0.64% |
| 2025-07-04 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | qfq | 17,659,253 | 55,647,634 | -3.11% |
| 2025-07-03 | 3.14 | 3.22 | 3.11 | 3.22 | 3.22 | qfq | 19,425,386 | 61,701,002 | 2.55% |
| 2025-07-02 | 3.09 | 3.31 | 3.09 | 3.14 | 3.14 | qfq | 18,517,183 | 58,413,825 | 1.95% |
| 2025-07-01 | 3.06 | 3.12 | 3.05 | 3.08 | 3.08 | qfq | 11,919,727 | 36,709,100 | 1.32% |
| 2025-06-30 | 3.04 | 3.05 | 2.99 | 3.04 | 3.04 | qfq | 10,372,000 | 31,350,546 | 0.66% |
| 2025-06-27 | 2.95 | 3.04 | 2.95 | 3.02 | 3.02 | qfq | 11,790,550 | 35,468,690 | 2.03% |
| 2025-06-26 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | qfq | 9,607,903 | 28,608,737 | -1.66% |
| 2025-06-25 | 3.02 | 3.02 | 2.98 | 3.01 | 3.01 | qfq | 8,918,200 | 26,763,977 | 0.33% |
| 2025-06-24 | 2.99 | 3.05 | 2.96 | 3.00 | 3.00 | qfq | 12,179,800 | 36,628,393 | 1.01% |
| 2025-06-23 | 2.80 | 2.99 | 2.78 | 2.97 | 2.97 | qfq | 17,009,854 | 49,397,059 | 6.45% |
| 2025-06-20 | 2.84 | 2.87 | 2.78 | 2.79 | 2.79 | qfq | 12,347,900 | 34,940,339 | -1.76% |
| 2025-06-19 | 2.93 | 2.94 | 2.83 | 2.84 | 2.84 | qfq | 11,378,000 | 32,606,458 | -3.07% |
| 2025-06-18 | 2.95 | 2.96 | 2.88 | 2.93 | 2.93 | qfq | 12,252,278 | 35,681,581 | -1.01% |
| 2025-06-17 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | qfq | 10,915,550 | 32,251,264 | -1.33% |
| 2025-06-16 | 2.98 | 3.03 | 2.94 | 3.00 | 3.00 | qfq | 11,526,951 | 34,373,731 | -0.33% |
| 2025-06-13 | 3.07 | 3.09 | 2.98 | 3.01 | 3.01 | qfq | 13,425,200 | 40,517,284 | -2.27% |
| 2025-06-12 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | qfq | 7,836,400 | 24,161,735 | -0.96% |
| 2025-06-11 | 3.08 | 3.13 | 3.08 | 3.11 | 3.11 | qfq | 7,610,800 | 23,636,115 | 0.65% |
| 2025-06-10 | 3.17 | 3.17 | 3.05 | 3.09 | 3.09 | qfq | 16,007,000 | 49,767,610 | -2.22% |
| 2025-06-09 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | qfq | 17,742,700 | 56,191,810 | -1.86% |
| 2025-06-06 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | qfq | 12,122,500 | 38,998,244 | 0.31% |
| 2025-06-05 | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | qfq | 12,319,400 | 39,681,669 | -0.62% |
| 2025-06-04 | 3.18 | 3.31 | 3.17 | 3.23 | 3.23 | qfq | 19,479,200 | 63,203,749 | 1.89% |
| 2025-06-03 | 3.20 | 3.22 | 3.15 | 3.17 | 3.17 | qfq | 12,216,500 | 38,908,058 | -1.25% |
| 2025-05-30 | 3.18 | 3.28 | 3.13 | 3.21 | 3.21 | qfq | 23,843,400 | 76,397,417 | 0.31% |
| 2025-05-29 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | qfq | 10,998,900 | 34,762,372 | 2.56% |
| 2025-05-28 | 3.15 | 3.16 | 3.09 | 3.12 | 3.12 | qfq | 8,067,950 | 25,147,224 | -0.95% |
| 2025-05-27 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 8,348,400 | 26,374,404 | -0.94% |
| 2025-05-26 | 3.17 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 8,088,100 | 25,750,694 | 0.32% |
| 2025-05-23 | 3.24 | 3.28 | 3.14 | 3.17 | 3.17 | qfq | 12,973,452 | 41,531,520 | -1.55% |
| 2025-05-22 | 3.29 | 3.31 | 3.21 | 3.22 | 3.22 | qfq | 8,870,700 | 28,829,862 | -2.13% |
| 2025-05-21 | 3.35 | 3.40 | 3.29 | 3.29 | 3.29 | qfq | 14,708,025 | 49,039,483 | -1.79% |
| 2025-05-20 | 3.31 | 3.46 | 3.29 | 3.35 | 3.35 | qfq | 31,668,485 | 106,611,464 | 2.76% |
| 2025-05-19 | 3.18 | 3.32 | 3.18 | 3.26 | 3.26 | qfq | 19,629,883 | 64,046,219 | 2.84% |
| 2025-05-16 | 3.16 | 3.19 | 3.13 | 3.17 | 3.17 | qfq | 9,318,581 | 29,455,812 | 0.00% |
| 2025-05-15 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | qfq | 7,311,800 | 23,258,350 | -0.94% |
| 2025-05-14 | 3.19 | 3.22 | 3.17 | 3.20 | 3.20 | qfq | 7,674,274 | 24,500,834 | -0.31% |
| 2025-05-13 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | qfq | 11,935,250 | 38,635,499 | -2.13% |
| 2025-05-12 | 3.30 | 3.32 | 3.27 | 3.28 | 3.28 | qfq | 15,016,999 | 49,335,055 | -0.30% |
| 2025-05-09 | 3.22 | 3.34 | 3.19 | 3.29 | 3.29 | qfq | 32,160,744 | 105,367,319 | 1.86% |
| 2025-05-08 | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | qfq | 14,773,709 | 47,303,000 | 1.25% |
| 2025-05-07 | 3.25 | 3.35 | 3.16 | 3.19 | 3.19 | qfq | 17,776,650 | 57,394,502 | -0.31% |
| 2025-05-06 | 3.14 | 3.23 | 3.13 | 3.20 | 3.20 | qfq | 18,389,800 | 58,609,125 | 2.56% |
| 2025-04-30 | 3.10 | 3.29 | 3.07 | 3.12 | 3.12 | qfq | 23,853,800 | 74,555,661 | 1.30% |
| 2025-04-29 | 3.14 | 3.21 | 3.06 | 3.08 | 3.08 | qfq | 36,634,850 | 113,781,154 | -5.23% |
| 2025-04-28 | 3.45 | 3.50 | 3.25 | 3.25 | 3.25 | qfq | 44,944,319 | 149,513,370 | -9.97% |
| 2025-04-25 | 3.90 | 4.01 | 3.41 | 3.61 | 3.61 | qfq | 81,798,115 | 306,489,289 | -1.10% |
| 2025-04-23 | 3.58 | 3.73 | 3.58 | 3.65 | 3.65 | qfq | 16,120,283 | 58,661,978 | 1.39% |
| 2025-04-22 | 3.56 | 3.70 | 3.53 | 3.60 | 3.60 | qfq | 14,927,775 | 54,015,154 | 0.84% |
| 2025-04-21 | 3.56 | 3.59 | 3.39 | 3.57 | 3.57 | qfq | 14,342,400 | 50,464,204 | 0.00% |
| 2025-04-18 | 3.58 | 3.65 | 3.52 | 3.57 | 3.57 | qfq | 18,451,469 | 66,014,572 | 0.00% |
| 2025-04-17 | 3.36 | 3.57 | 3.36 | 3.57 | 3.57 | qfq | 21,812,168 | 76,844,380 | 5.00% |
| 2025-04-16 | 3.38 | 3.44 | 3.34 | 3.40 | 3.40 | qfq | 11,819,146 | 40,099,159 | 0.59% |
| 2025-04-15 | 3.28 | 3.39 | 3.25 | 3.38 | 3.38 | qfq | 15,165,988 | 50,816,443 | 4.00% |
| 2025-04-14 | 3.16 | 3.29 | 3.16 | 3.25 | 3.25 | qfq | 8,178,006 | 26,532,041 | 3.50% |
| 2025-04-11 | 3.05 | 3.16 | 3.04 | 3.14 | 3.14 | qfq | 5,778,250 | 17,966,618 | 1.95% |
| 2025-04-10 | 3.05 | 3.11 | 3.02 | 3.08 | 3.08 | qfq | 8,844,250 | 27,179,242 | 2.67% |
| 2025-04-09 | 2.85 | 3.02 | 2.80 | 3.00 | 3.00 | qfq | 12,756,710 | 36,585,080 | 1.69% |
| 2025-04-08 | 2.95 | 3.03 | 2.95 | 2.95 | 2.95 | qfq | 10,698,794 | 31,669,624 | -5.14% |
| 2025-04-07 | 3.11 | 3.15 | 3.11 | 3.11 | 3.11 | qfq | 3,779,300 | 11,766,362 | -4.89% |
| 2025-04-03 | 3.27 | 3.38 | 3.23 | 3.27 | 3.27 | qfq | 15,007,200 | 49,414,054 | 0.00% |
| 2025-04-02 | 3.24 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 7,154,100 | 23,379,597 | 0.31% |
| 2025-04-01 | 3.21 | 3.28 | 3.19 | 3.26 | 3.26 | qfq | 7,107,189 | 23,022,998 | 0.93% |
| 2025-03-31 | 3.13 | 3.24 | 3.09 | 3.23 | 3.23 | qfq | 7,434,800 | 23,700,009 | 3.53% |
| 2025-03-28 | 3.27 | 3.27 | 3.09 | 3.12 | 3.12 | qfq | 14,585,846 | 45,795,681 | -4.00% |
| 2025-03-27 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | qfq | 4,360,722 | 14,236,267 | -0.61% |
| 2025-03-26 | 3.28 | 3.35 | 3.20 | 3.27 | 3.27 | qfq | 8,203,527 | 26,984,536 | -0.91% |
| 2025-03-25 | 3.23 | 3.31 | 3.21 | 3.30 | 3.30 | qfq | 8,874,298 | 29,065,211 | 2.17% |
| 2025-03-24 | 3.34 | 3.37 | 3.19 | 3.23 | 3.23 | qfq | 12,444,107 | 40,302,237 | -3.87% |
| 2025-03-21 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | qfq | 11,413,387 | 38,529,283 | 0.60% |
| 2025-03-20 | 3.30 | 3.35 | 3.27 | 3.34 | 3.34 | qfq | 7,359,953 | 24,443,185 | 1.83% |
| 2025-03-19 | 3.33 | 3.33 | 3.26 | 3.28 | 3.28 | qfq | 4,743,100 | 15,580,993 | -0.91% |
| 2025-03-18 | 3.27 | 3.38 | 3.27 | 3.31 | 3.31 | qfq | 7,469,688 | 24,745,060 | 1.22% |
| 2025-03-17 | 3.30 | 3.34 | 3.25 | 3.27 | 3.27 | qfq | 6,170,800 | 20,233,107 | -0.61% |
| 2025-03-14 | 3.29 | 3.33 | 3.25 | 3.29 | 3.29 | qfq | 6,724,400 | 22,154,438 | 0.00% |
| 2025-03-13 | 3.38 | 3.38 | 3.24 | 3.29 | 3.29 | qfq | 9,789,300 | 32,356,605 | -2.37% |
| 2025-03-12 | 3.28 | 3.40 | 3.27 | 3.37 | 3.37 | qfq | 9,946,092 | 33,247,690 | 2.74% |
| 2025-03-11 | 3.15 | 3.31 | 3.15 | 3.28 | 3.28 | qfq | 9,719,550 | 31,420,451 | 3.80% |
| 2025-03-10 | 3.05 | 3.21 | 3.01 | 3.16 | 3.16 | qfq | 14,114,100 | 44,322,069 | 0.64% |
| 2025-03-07 | 3.29 | 3.32 | 3.13 | 3.14 | 3.14 | qfq | 24,152,498 | 78,750,869 | -0.63% |
| 2025-03-06 | 3.16 | 3.16 | 3.09 | 3.16 | 3.16 | qfq | 15,090,434 | 47,462,854 | 4.98% |
| 2025-03-05 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | qfq | 2,311,050 | 6,956,261 | 4.88% |
| 2025-03-04 | 2.93 | 2.93 | 2.86 | 2.87 | 2.87 | qfq | 4,473,550 | 12,910,072 | -2.05% |
| 2025-03-03 | 2.80 | 2.94 | 2.78 | 2.93 | 2.93 | qfq | 6,160,915 | 17,900,821 | 4.64% |
| 2025-02-28 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | qfq | 3,667,600 | 10,315,018 | 0.72% |
| 2025-02-27 | 2.73 | 2.79 | 2.73 | 2.78 | 2.78 | qfq | 2,963,800 | 8,211,582 | 1.46% |
| 2025-02-26 | 2.72 | 2.75 | 2.70 | 2.74 | 2.74 | qfq | 2,365,325 | 6,456,169 | 0.37% |
| 2025-02-25 | 2.77 | 2.78 | 2.70 | 2.73 | 2.73 | qfq | 4,572,100 | 12,443,781 | -2.15% |
| 2025-02-24 | 2.83 | 2.83 | 2.75 | 2.79 | 2.79 | qfq | 4,077,673 | 11,312,830 | -1.41% |
| 2025-02-21 | 2.89 | 2.91 | 2.80 | 2.83 | 2.83 | qfq | 5,570,823 | 15,811,758 | 0.35% |
| 2025-02-20 | 2.70 | 2.82 | 2.67 | 2.82 | 2.82 | qfq | 5,786,422 | 16,042,602 | 4.83% |
| 2025-02-19 | 2.76 | 2.76 | 2.68 | 2.69 | 2.69 | qfq | 4,130,400 | 11,201,042 | -2.18% |
| 2025-02-18 | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | qfq | 3,265,550 | 9,031,525 | -1.08% |
| 2025-02-17 | 2.73 | 2.84 | 2.72 | 2.78 | 2.78 | qfq | 6,214,100 | 17,330,913 | 1.83% |
| 2025-02-14 | 2.69 | 2.76 | 2.65 | 2.73 | 2.73 | qfq | 8,385,125 | 22,704,177 | 0.00% |
| 2025-02-13 | 2.89 | 2.90 | 2.73 | 2.73 | 2.73 | qfq | 15,311,284 | 42,340,288 | -4.88% |
| 2025-02-12 | 3.00 | 3.00 | 2.87 | 2.87 | 2.87 | qfq | 13,967,000 | 40,437,889 | -4.97% |
| 2025-02-11 | 3.08 | 3.08 | 2.99 | 3.02 | 3.02 | qfq | 7,269,850 | 21,968,064 | -1.95% |
| 2025-02-10 | 3.05 | 3.13 | 3.01 | 3.08 | 3.08 | qfq | 4,061,819 | 12,420,319 | 0.98% |
| 2025-02-07 | 3.07 | 3.07 | 3.03 | 3.05 | 3.05 | qfq | 3,763,450 | 11,481,527 | -0.33% |
| 2025-02-06 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 3,168,820 | 9,702,206 | -0.65% |
| 2025-02-05 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | qfq | 2,939,425 | 9,031,325 | 0.00% |
| 2025-01-27 | 2.98 | 3.13 | 2.98 | 3.08 | 3.08 | qfq | 4,987,750 | 15,307,320 | 3.36% |
| 2025-01-24 | 3.01 | 3.01 | 2.88 | 2.98 | 2.98 | qfq | 7,281,211 | 21,372,746 | -0.67% |
| 2025-01-23 | 3.02 | 3.07 | 2.95 | 3.00 | 3.00 | qfq | 5,786,442 | 17,422,091 | -0.66% |
| 2025-01-22 | 2.93 | 3.07 | 2.93 | 3.02 | 3.02 | qfq | 10,318,582 | 30,939,186 | -1.63% |
| 2025-01-21 | 3.07 | 3.14 | 3.07 | 3.07 | 3.07 | qfq | 14,479,800 | 44,528,368 | -4.95% |
| 2025-01-20 | 3.20 | 3.26 | 3.20 | 3.23 | 3.23 | qfq | 2,848,800 | 9,213,064 | 0.94% |
| 2025-01-17 | 3.16 | 3.22 | 3.12 | 3.20 | 3.20 | qfq | 3,223,500 | 10,225,689 | 0.31% |
| 2025-01-16 | 3.20 | 3.26 | 3.14 | 3.19 | 3.19 | qfq | 3,317,750 | 10,611,041 | -0.93% |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | qfq | 1,976,100 | 6,369,658 | -1.23% |
| 2025-01-14 | 3.20 | 3.27 | 3.18 | 3.26 | 3.26 | qfq | 2,946,000 | 9,522,958 | 3.16% |
| 2025-01-13 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 3,908,900 | 12,434,479 | -2.47% |
| 2025-01-10 | 3.29 | 3.30 | 3.14 | 3.24 | 3.24 | qfq | 8,201,915 | 26,387,373 | -1.82% |
| 2025-01-09 | 3.29 | 3.39 | 3.28 | 3.30 | 3.30 | qfq | 5,383,350 | 17,970,405 | -0.30% |
| 2025-01-08 | 3.28 | 3.38 | 3.26 | 3.31 | 3.31 | qfq | 7,089,650 | 23,536,546 | 0.30% |
| 2025-01-07 | 3.21 | 3.33 | 3.15 | 3.30 | 3.30 | qfq | 8,780,000 | 28,784,675 | 3.45% |
| 2025-01-06 | 3.04 | 3.19 | 3.04 | 3.19 | 3.19 | qfq | 7,164,511 | 22,523,670 | 4.93% |
| 2025-01-03 | 3.13 | 3.17 | 3.01 | 3.04 | 3.04 | qfq | 8,455,661 | 26,058,278 | -4.10% |
| 2025-01-02 | 3.09 | 3.21 | 3.09 | 3.17 | 3.17 | qfq | 10,951,750 | 34,819,403 | 3.59% |
| 2024-12-31 | 3.02 | 3.11 | 2.99 | 3.06 | 3.06 | qfq | 3,046,900 | 9,288,856 | 1.66% |
| 2024-12-30 | 3.05 | 3.18 | 2.99 | 3.01 | 3.01 | qfq | 7,501,700 | 23,048,797 | -1.31% |
| 2024-12-27 | 2.94 | 3.08 | 2.88 | 3.05 | 3.05 | qfq | 5,547,500 | 16,709,045 | 3.74% |
| 2024-12-26 | 2.95 | 3.06 | 2.85 | 2.94 | 2.94 | qfq | 6,954,401 | 20,541,453 | 1.03% |
| 2024-12-25 | 3.07 | 3.08 | 2.90 | 2.91 | 2.91 | qfq | 8,816,688 | 25,896,266 | -4.59% |
| 2024-12-24 | 3.08 | 3.12 | 2.94 | 3.05 | 3.05 | qfq | 12,000,650 | 36,389,783 | -1.29% |
| 2024-12-23 | 3.26 | 3.31 | 3.09 | 3.09 | 3.09 | qfq | 9,241,110 | 29,079,896 | -4.92% |
| 2024-12-20 | 3.36 | 3.38 | 3.20 | 3.25 | 3.25 | qfq | 6,587,700 | 21,614,282 | -3.27% |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.36 | 3.36 | qfq | 6,905,000 | 23,198,193 | -1.47% |
| 2024-12-18 | 3.30 | 3.46 | 3.18 | 3.41 | 3.41 | qfq | 12,051,009 | 40,352,059 | 3.02% |
| 2024-12-17 | 3.51 | 3.65 | 3.31 | 3.31 | 3.31 | qfq | 24,493,506 | 84,331,497 | -4.89% |
| 2024-12-16 | 3.31 | 3.48 | 3.29 | 3.48 | 3.48 | qfq | 12,388,459 | 42,340,960 | 5.14% |
| 2024-12-13 | 3.14 | 3.31 | 3.11 | 3.31 | 3.31 | qfq | 16,112,006 | 52,709,156 | 5.08% |
| 2024-12-12 | 3.00 | 3.16 | 3.00 | 3.15 | 3.15 | qfq | 10,511,772 | 32,895,108 | 4.65% |
| 2024-12-11 | 2.96 | 3.04 | 2.95 | 3.01 | 3.01 | qfq | 3,880,700 | 11,664,373 | 1.01% |
| 2024-12-10 | 3.06 | 3.08 | 2.96 | 2.98 | 2.98 | qfq | 8,832,922 | 26,489,950 | -0.67% |
| 2024-12-09 | 2.95 | 3.04 | 2.87 | 3.00 | 3.00 | qfq | 14,803,600 | 44,089,720 | 3.45% |
| 2024-12-06 | 2.77 | 2.90 | 2.75 | 2.90 | 2.90 | qfq | 15,074,531 | 43,017,494 | 5.07% |
| 2024-12-05 | 2.73 | 2.78 | 2.72 | 2.76 | 2.76 | qfq | 3,805,970 | 10,478,849 | 0.73% |
| 2024-12-04 | 2.73 | 2.79 | 2.73 | 2.74 | 2.74 | qfq | 5,153,450 | 14,235,628 | -0.36% |
| 2024-12-03 | 2.69 | 2.77 | 2.69 | 2.75 | 2.75 | qfq | 6,931,050 | 18,981,136 | 2.61% |
| 2024-12-02 | 2.67 | 2.69 | 2.66 | 2.68 | 2.68 | qfq | 4,416,560 | 11,801,005 | 0.00% |
| 2024-11-29 | 2.71 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 4,970,150 | 13,327,430 | -0.74% |
| 2024-11-28 | 2.68 | 2.73 | 2.65 | 2.70 | 2.70 | qfq | 3,639,000 | 9,812,783 | 0.75% |
| 2024-11-27 | 2.71 | 2.71 | 2.61 | 2.68 | 2.68 | qfq | 6,129,801 | 16,235,224 | -1.11% |
| 2024-11-26 | 2.73 | 2.78 | 2.69 | 2.71 | 2.71 | qfq | 9,375,650 | 25,638,331 | -0.73% |
| 2024-11-25 | 2.65 | 2.78 | 2.62 | 2.73 | 2.73 | qfq | 13,449,250 | 36,751,743 | 3.02% |
| 2024-11-22 | 2.64 | 2.73 | 2.63 | 2.65 | 2.65 | qfq | 8,328,400 | 22,330,155 | 0.38% |
| 2024-11-21 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | qfq | 4,432,650 | 11,632,525 | 1.15% |
| 2024-11-20 | 2.60 | 2.64 | 2.56 | 2.61 | 2.61 | qfq | 4,133,100 | 10,760,005 | 0.38% |
| 2024-11-19 | 2.54 | 2.60 | 2.53 | 2.60 | 2.60 | qfq | 4,994,007 | 12,794,222 | 1.56% |
| 2024-11-18 | 2.70 | 2.71 | 2.56 | 2.56 | 2.56 | qfq | 13,782,251 | 36,041,303 | -4.83% |
| 2024-11-15 | 2.59 | 2.73 | 2.57 | 2.69 | 2.69 | qfq | 13,090,352 | 34,945,986 | 3.07% |
| 2024-11-14 | 2.60 | 2.66 | 2.56 | 2.61 | 2.61 | qfq | 10,483,145 | 27,320,132 | -0.38% |
| 2024-11-13 | 2.67 | 2.76 | 2.61 | 2.62 | 2.62 | qfq | 14,271,635 | 38,013,016 | -2.24% |
| 2024-11-12 | 2.70 | 2.70 | 2.57 | 2.68 | 2.68 | qfq | 26,367,789 | 70,507,583 | 4.28% |
| 2024-11-11 | 2.57 | 2.57 | 2.55 | 2.57 | 2.57 | qfq | 4,454,325 | 11,444,818 | 4.90% |
| 2024-11-08 | 2.43 | 2.46 | 2.39 | 2.45 | 2.45 | qfq | 10,906,372 | 26,409,253 | 1.24% |
| 2024-11-07 | 2.33 | 2.44 | 2.31 | 2.42 | 2.42 | qfq | 15,686,872 | 37,675,837 | 4.31% |
| 2024-11-06 | 2.35 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 8,590,400 | 19,965,789 | -1.69% |
| 2024-11-05 | 2.29 | 2.37 | 2.29 | 2.36 | 2.36 | qfq | 6,171,000 | 14,473,854 | 2.61% |
| 2024-11-04 | 2.28 | 2.32 | 2.25 | 2.30 | 2.30 | qfq | 5,938,950 | 13,508,008 | 0.88% |
| 2024-11-01 | 2.38 | 2.39 | 2.26 | 2.28 | 2.28 | qfq | 10,995,150 | 25,376,081 | -4.20% |
| 2024-10-31 | 2.41 | 2.44 | 2.37 | 2.38 | 2.38 | qfq | 10,494,300 | 25,188,908 | -1.24% |
| 2024-10-30 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 5,591,539 | 13,507,932 | -0.82% |
| 2024-10-29 | 2.50 | 2.54 | 2.42 | 2.43 | 2.43 | qfq | 7,493,335 | 18,491,129 | -2.02% |
| 2024-10-28 | 2.56 | 2.56 | 2.46 | 2.48 | 2.48 | qfq | 13,021,502 | 32,547,832 | -0.80% |
| 2024-10-25 | 2.37 | 2.50 | 2.37 | 2.50 | 2.50 | qfq | 8,169,552 | 20,211,570 | 5.04% |
| 2024-10-24 | 2.30 | 2.41 | 2.29 | 2.38 | 2.38 | qfq | 7,475,650 | 17,671,108 | 3.48% |
| 2024-10-23 | 2.27 | 2.32 | 2.26 | 2.30 | 2.30 | qfq | 6,995,650 | 16,080,835 | 1.32% |
| 2024-10-22 | 2.30 | 2.31 | 2.25 | 2.27 | 2.27 | qfq | 8,663,149 | 19,713,700 | -1.73% |
| 2024-10-21 | 2.32 | 2.33 | 2.29 | 2.31 | 2.31 | qfq | 7,525,200 | 17,328,341 | -0.86% |
| 2024-10-18 | 2.34 | 2.37 | 2.31 | 2.33 | 2.33 | qfq | 6,849,480 | 15,958,747 | -0.43% |
| 2024-10-17 | 2.30 | 2.35 | 2.29 | 2.34 | 2.34 | qfq | 8,848,150 | 20,582,043 | 2.18% |
| 2024-10-16 | 2.23 | 2.34 | 2.20 | 2.29 | 2.29 | qfq | 10,740,654 | 24,668,948 | 2.69% |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 4,995,105 | 11,156,341 | 0.00% |
| 2024-10-14 | 2.21 | 2.26 | 2.19 | 2.23 | 2.23 | qfq | 8,335,250 | 18,532,088 | 1.36% |
| 2024-10-11 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 5,439,900 | 11,989,082 | -0.45% |
| 2024-10-10 | 2.20 | 2.24 | 2.16 | 2.21 | 2.21 | qfq | 7,783,946 | 17,149,503 | -0.45% |
| 2024-10-09 | 2.30 | 2.30 | 2.20 | 2.22 | 2.22 | qfq | 20,712,237 | 46,789,484 | 0.91% |
| 2024-10-08 | 2.30 | 2.30 | 2.13 | 2.20 | 2.20 | qfq | 24,811,136 | 54,935,183 | 0.46% |
| 2024-09-30 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | qfq | 22,684,393 | 49,005,615 | 2.82% |
| 2024-09-27 | 2.04 | 2.13 | 2.04 | 2.13 | 2.13 | qfq | 10,194,804 | 21,527,494 | 4.93% |
| 2024-09-26 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | qfq | 4,631,500 | 9,402,016 | -0.49% |
| 2024-09-25 | 1.99 | 2.05 | 1.99 | 2.04 | 2.04 | qfq | 3,208,601 | 6,527,085 | 2.51% |
| 2024-09-24 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 2,583,600 | 5,137,207 | -0.50% |
| 2024-09-23 | 2.00 | 2.01 | 1.97 | 2.00 | 2.00 | qfq | 977,500 | 1,943,967 | 0.00% |
| 2024-09-20 | 2.03 | 2.04 | 1.98 | 2.00 | 2.00 | qfq | 1,438,400 | 2,873,413 | -0.99% |
| 2024-09-19 | 2.01 | 2.02 | 1.92 | 2.02 | 2.02 | qfq | 3,042,000 | 6,010,921 | 2.02% |
| 2024-09-18 | 2.05 | 2.10 | 1.97 | 1.98 | 1.98 | qfq | 2,591,056 | 5,205,005 | -4.35% |
| 2024-09-13 | 2.08 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 1,150,700 | 2,399,242 | 0.00% |
| 2024-09-12 | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | qfq | 931,200 | 1,930,720 | 0.49% |
| 2024-09-11 | 2.05 | 2.08 | 2.03 | 2.06 | 2.06 | qfq | 1,018,200 | 2,095,010 | 0.49% |
| 2024-09-10 | 2.04 | 2.06 | 2.01 | 2.05 | 2.05 | qfq | 1,465,200 | 2,982,755 | 0.00% |
| 2024-09-09 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | qfq | 2,611,500 | 5,333,416 | -0.97% |
| 2024-09-06 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | qfq | 731,700 | 1,527,731 | -1.43% |
| 2024-09-05 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | qfq | 2,764,996 | 5,779,228 | 0.00% |
| 2024-09-04 | 2.12 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 1,572,000 | 3,323,397 | -1.87% |
| 2024-09-03 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 1,234,100 | 2,628,663 | 1.42% |
| 2024-09-02 | 2.12 | 2.15 | 2.10 | 2.11 | 2.11 | qfq | 921,000 | 1,946,985 | -1.40% |
| 2024-08-30 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | qfq | 1,458,550 | 3,136,699 | 0.00% |
| 2024-08-29 | 2.15 | 2.18 | 2.12 | 2.14 | 2.14 | qfq | 1,932,200 | 4,141,288 | -0.47% |
| 2024-08-28 | 2.14 | 2.17 | 2.08 | 2.15 | 2.15 | qfq | 3,192,950 | 6,772,546 | 1.90% |
| 2024-08-27 | 2.13 | 2.19 | 2.11 | 2.11 | 2.11 | qfq | 4,133,300 | 8,918,194 | -0.94% |
| 2024-08-26 | 2.05 | 2.14 | 2.04 | 2.13 | 2.13 | qfq | 2,554,750 | 5,348,025 | 4.41% |
| 2024-08-23 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | qfq | 385,100 | 782,310 | 0.99% |
| 2024-08-22 | 2.07 | 2.08 | 2.02 | 2.02 | 2.02 | qfq | 1,992,500 | 4,062,956 | -1.94% |
| 2024-08-21 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | qfq | 830,600 | 1,717,319 | -0.48% |
| 2024-08-20 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | qfq | 684,500 | 1,422,026 | -0.48% |
| 2024-08-19 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | qfq | 1,562,154 | 3,243,853 | -0.95% |
| 2024-08-16 | 2.13 | 2.14 | 2.09 | 2.10 | 2.10 | qfq | 1,684,800 | 3,548,322 | -1.41% |
| 2024-08-15 | 2.14 | 2.15 | 2.12 | 2.13 | 2.13 | qfq | 1,756,200 | 3,741,938 | -0.93% |
| 2024-08-14 | 2.14 | 2.21 | 2.11 | 2.15 | 2.15 | qfq | 3,215,037 | 6,931,142 | 1.42% |
| 2024-08-13 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | qfq | 1,157,450 | 2,430,542 | 1.44% |
| 2024-08-12 | 2.10 | 2.12 | 2.08 | 2.09 | 2.09 | qfq | 908,453 | 1,898,876 | -0.95% |
| 2024-08-09 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | qfq | 1,993,350 | 4,216,379 | -0.47% |
| 2024-08-08 | 2.10 | 2.15 | 2.08 | 2.12 | 2.12 | qfq | 2,493,850 | 5,282,670 | 0.47% |
| 2024-08-07 | 2.09 | 2.12 | 2.07 | 2.11 | 2.11 | qfq | 1,173,400 | 2,470,927 | 0.96% |
| 2024-08-06 | 2.08 | 2.11 | 2.05 | 2.09 | 2.09 | qfq | 1,277,500 | 2,656,507 | 0.48% |
| 2024-08-05 | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | qfq | 1,365,487 | 2,818,429 | -0.48% |
| 2024-08-02 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | qfq | 886,600 | 1,858,578 | -0.95% |
| 2024-08-01 | 2.13 | 2.14 | 2.10 | 2.11 | 2.11 | qfq | 1,231,290 | 2,605,631 | -0.47% |
| 2024-07-31 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | qfq | 4,534,240 | 9,574,177 | -1.40% |
| 2024-07-30 | 2.14 | 2.22 | 2.12 | 2.15 | 2.15 | qfq | 4,642,650 | 10,110,783 | 0.00% |
| 2024-07-29 | 2.08 | 2.16 | 2.03 | 2.15 | 2.15 | qfq | 4,463,822 | 9,440,598 | 3.37% |
| 2024-07-26 | 2.17 | 2.18 | 2.05 | 2.08 | 2.08 | qfq | 4,836,621 | 10,191,269 | -2.35% |
| 2024-07-25 | 2.03 | 2.13 | 1.99 | 2.13 | 2.13 | qfq | 5,308,654 | 11,135,077 | 4.93% |
| 2024-07-24 | 2.02 | 2.06 | 1.98 | 2.03 | 2.03 | qfq | 2,080,150 | 4,226,510 | 0.50% |
| 2024-07-23 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | qfq | 1,821,296 | 3,710,641 | -0.49% |
| 2024-07-22 | 2.04 | 2.04 | 2.00 | 2.03 | 2.03 | qfq | 907,837 | 1,835,602 | -0.49% |
| 2024-07-19 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | qfq | 1,829,333 | 3,729,034 | 0.99% |
| 2024-07-18 | 2.11 | 2.11 | 2.00 | 2.02 | 2.02 | qfq | 2,648,877 | 5,362,222 | -3.35% |
| 2024-07-17 | 2.16 | 2.17 | 2.03 | 2.09 | 2.09 | qfq | 6,378,687 | 13,360,324 | -0.95% |
| 2024-07-16 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | qfq | 795,505 | 1,678,516 | 4.98% |
| 2024-07-15 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | qfq | 589,400 | 1,184,694 | 5.24% |
| 2024-07-12 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | qfq | 1,732,550 | 3,275,694 | 4.95% |
| 2024-07-11 | 1.73 | 1.82 | 1.73 | 1.82 | 1.82 | qfq | 2,753,860 | 4,967,847 | 5.20% |
| 2024-07-10 | 1.82 | 1.83 | 1.73 | 1.73 | 1.73 | qfq | 5,608,450 | 9,865,181 | -4.95% |
| 2024-07-09 | 1.88 | 1.93 | 1.82 | 1.82 | 1.82 | qfq | 3,767,500 | 6,945,535 | -5.21% |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | 1.92 | qfq | 3,986,500 | 7,677,089 | -4.48% |
| 2024-07-05 | 1.99 | 2.02 | 1.95 | 2.01 | 2.01 | qfq | 1,340,000 | 2,673,893 | 2.03% |
| 2024-07-04 | 1.98 | 1.98 | 1.93 | 1.97 | 1.97 | qfq | 1,451,800 | 2,842,789 | -0.51% |
| 2024-07-03 | 2.03 | 2.05 | 1.94 | 1.98 | 1.98 | qfq | 3,788,400 | 7,497,353 | -2.94% |
| 2024-07-02 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | qfq | 2,859,602 | 5,857,598 | -1.92% |
| 2024-07-01 | 2.10 | 2.10 | 2.05 | 2.08 | 2.08 | qfq | 1,601,650 | 3,324,231 | -0.48% |
| 2024-06-28 | 2.03 | 2.13 | 2.03 | 2.09 | 2.09 | qfq | 2,652,350 | 5,541,473 | 1.46% |
| 2024-06-27 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | qfq | 1,850,600 | 3,782,113 | -0.96% |
| 2024-06-26 | 2.03 | 2.10 | 1.98 | 2.08 | 2.08 | qfq | 3,512,000 | 7,184,268 | 2.97% |
| 2024-06-25 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | qfq | 3,909,450 | 7,852,935 | 5.21% |
| 2024-06-24 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | qfq | 1,689,800 | 3,257,567 | -2.04% |
| 2024-06-21 | 1.98 | 1.99 | 1.89 | 1.96 | 1.96 | qfq | 2,904,400 | 5,641,758 | -0.51% |
| 2024-06-20 | 2.07 | 2.07 | 1.97 | 1.97 | 1.97 | qfq | 7,284,400 | 14,469,423 | -4.83% |
| 2024-06-19 | 2.08 | 2.12 | 2.05 | 2.07 | 2.07 | qfq | 1,913,500 | 3,966,488 | -1.43% |
| 2024-06-18 | 2.13 | 2.17 | 2.06 | 2.10 | 2.10 | qfq | 2,143,200 | 4,525,340 | -1.87% |
| 2024-06-17 | 2.16 | 2.20 | 2.12 | 2.14 | 2.14 | qfq | 2,317,552 | 4,983,995 | -1.83% |
| 2024-06-14 | 2.16 | 2.20 | 2.14 | 2.18 | 2.18 | qfq | 1,958,200 | 4,260,770 | 0.00% |
| 2024-06-13 | 2.19 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 2,074,600 | 4,548,918 | -0.46% |
| 2024-06-12 | 2.14 | 2.24 | 2.14 | 2.19 | 2.19 | qfq | 3,374,950 | 7,389,671 | 2.34% |
| 2024-06-11 | 2.07 | 2.15 | 1.97 | 2.14 | 2.14 | qfq | 5,646,702 | 11,560,068 | 3.38% |
| 2024-06-07 | 2.18 | 2.23 | 2.06 | 2.07 | 2.07 | qfq | 8,516,100 | 17,772,122 | -4.61% |
| 2024-06-06 | 2.27 | 2.28 | 2.17 | 2.17 | 2.17 | qfq | 9,161,175 | 20,007,242 | -4.82% |
| 2024-06-05 | 2.25 | 2.32 | 2.24 | 2.28 | 2.28 | qfq | 5,160,662 | 11,749,423 | 0.44% |
| 2024-06-04 | 2.39 | 2.40 | 2.26 | 2.27 | 2.27 | qfq | 7,862,800 | 18,310,578 | -4.62% |
| 2024-06-03 | 2.36 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 4,503,600 | 10,654,659 | -0.42% |
| 2024-05-31 | 2.34 | 2.40 | 2.30 | 2.39 | 2.39 | qfq | 3,407,600 | 8,088,413 | 3.02% |
| 2024-05-30 | 2.42 | 2.42 | 2.31 | 2.32 | 2.32 | qfq | 4,958,700 | 11,643,863 | -3.33% |
| 2024-05-29 | 2.33 | 2.41 | 2.33 | 2.40 | 2.40 | qfq | 6,054,550 | 14,404,152 | 3.00% |
| 2024-05-28 | 2.23 | 2.36 | 2.23 | 2.33 | 2.33 | qfq | 5,897,550 | 13,599,547 | 3.56% |
| 2024-05-27 | 2.24 | 2.30 | 2.22 | 2.25 | 2.25 | qfq | 4,059,200 | 9,155,880 | 0.45% |
| 2024-05-24 | 2.29 | 2.30 | 2.21 | 2.24 | 2.24 | qfq | 6,341,400 | 14,240,528 | -1.75% |
| 2024-05-23 | 2.38 | 2.40 | 2.26 | 2.28 | 2.28 | qfq | 9,746,650 | 22,783,936 | -2.56% |
| 2024-05-22 | 2.36 | 2.45 | 2.31 | 2.34 | 2.34 | qfq | 9,393,539 | 22,313,803 | -1.27% |
| 2024-05-21 | 2.31 | 2.42 | 2.31 | 2.37 | 2.37 | qfq | 8,437,574 | 20,017,120 | 3.04% |
| 2024-05-20 | 2.22 | 2.31 | 2.20 | 2.30 | 2.30 | qfq | 8,423,107 | 19,182,320 | 4.55% |
| 2024-05-17 | 2.21 | 2.24 | 2.15 | 2.20 | 2.20 | qfq | 8,454,600 | 18,428,970 | -0.90% |
| 2024-05-16 | 2.15 | 2.24 | 2.15 | 2.22 | 2.22 | qfq | 12,645,850 | 28,052,357 | 4.23% |
| 2024-05-15 | 2.17 | 2.19 | 2.10 | 2.13 | 2.13 | qfq | 7,872,546 | 16,718,248 | -1.84% |
| 2024-05-14 | 2.26 | 2.27 | 2.16 | 2.17 | 2.17 | qfq | 19,010,294 | 41,611,018 | -2.69% |
| 2024-05-13 | 2.12 | 2.23 | 2.09 | 2.23 | 2.23 | qfq | 24,850,429 | 54,338,581 | 5.19% |
| 2024-05-10 | 2.18 | 2.18 | 1.98 | 2.12 | 2.12 | qfq | 40,804,911 | 86,329,968 | 1.92% |
| 2024-05-09 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | qfq | 957,750 | 1,992,120 | 5.05% |
| 2024-05-08 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | qfq | 1,393,933 | 2,759,987 | 4.76% |
| 2024-05-07 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | qfq | 9,622,294 | 18,061,644 | 5.00% |
| 2024-05-06 | 1.68 | 1.80 | 1.66 | 1.80 | 1.80 | qfq | 13,338,151 | 23,261,551 | 5.26% |
| 2024-04-30 | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | qfq | 29,446,116 | 47,880,005 | 4.91% |
| 2024-04-29 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | qfq | 4,402,100 | 7,175,423 | -5.23% |
| 2024-04-25 | 1.67 | 1.82 | 1.63 | 1.72 | 1.72 | qfq | 27,412,168 | 46,977,198 | 2.99% |
| 2024-04-24 | 1.71 | 1.80 | 1.62 | 1.67 | 1.67 | qfq | 25,383,445 | 42,921,388 | -0.60% |
| 2024-04-23 | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | qfq | 22,134,060 | 36,210,850 | 9.80% |
| 2024-04-22 | 1.49 | 1.54 | 1.45 | 1.53 | 1.53 | qfq | 14,962,845 | 22,473,651 | 2.00% |
| 2024-04-19 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | qfq | 10,231,950 | 15,309,229 | -0.66% |
| 2024-04-18 | 1.51 | 1.53 | 1.47 | 1.51 | 1.51 | qfq | 12,802,912 | 19,186,708 | 1.34% |
| 2024-04-17 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | qfq | 18,118,050 | 27,269,880 | 2.05% |
| 2024-04-16 | 1.57 | 1.64 | 1.46 | 1.46 | 1.46 | qfq | 27,427,025 | 42,129,591 | -9.88% |
| 2024-04-15 | 1.54 | 1.69 | 1.54 | 1.62 | 1.62 | qfq | 46,143,535 | 74,899,557 | -5.26% |
| 2024-04-12 | 1.66 | 1.95 | 1.66 | 1.71 | 1.71 | qfq | 59,245,740 | 102,740,570 | -3.39% |
| 2024-04-11 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | qfq | 4,120,100 | 7,292,577 | -10.15% |
| 2024-04-10 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | qfq | 13,259,751 | 26,604,789 | -4.83% |
| 2024-04-09 | 2.03 | 2.09 | 2.02 | 2.07 | 2.07 | qfq | 12,550,751 | 25,789,690 | 0.98% |
| 2024-04-08 | 2.09 | 2.22 | 2.00 | 2.05 | 2.05 | qfq | 28,657,972 | 60,104,864 | -2.38% |
| 2024-04-03 | 2.17 | 2.17 | 2.07 | 2.10 | 2.10 | qfq | 14,624,233 | 30,680,121 | -3.23% |
| 2024-04-02 | 2.12 | 2.18 | 2.09 | 2.17 | 2.17 | qfq | 19,241,467 | 41,280,985 | 3.83% |
| 2024-04-01 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | qfq | 9,643,700 | 20,040,623 | 1.46% |
| 2024-03-29 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | qfq | 9,802,160 | 20,251,387 | 0.00% |
| 2024-03-28 | 2.03 | 2.11 | 2.02 | 2.06 | 2.06 | qfq | 11,483,260 | 23,795,551 | 1.48% |
| 2024-03-27 | 2.14 | 2.14 | 2.03 | 2.03 | 2.03 | qfq | 14,313,055 | 29,482,981 | -4.69% |
| 2024-03-26 | 2.12 | 2.14 | 2.06 | 2.13 | 2.13 | qfq | 10,650,450 | 22,380,271 | 0.95% |
| 2024-03-25 | 2.19 | 2.22 | 2.09 | 2.11 | 2.11 | qfq | 19,184,964 | 41,018,485 | -3.65% |
| 2024-03-22 | 2.27 | 2.27 | 2.16 | 2.19 | 2.19 | qfq | 13,322,675 | 29,373,920 | -3.10% |
| 2024-03-21 | 2.26 | 2.33 | 2.19 | 2.26 | 2.26 | qfq | 16,579,200 | 37,310,814 | 0.89% |
| 2024-03-20 | 2.18 | 2.24 | 2.16 | 2.24 | 2.24 | qfq | 18,832,650 | 41,640,127 | 2.75% |
| 2024-03-19 | 2.18 | 2.28 | 2.17 | 2.18 | 2.18 | qfq | 15,726,712 | 34,595,626 | 0.46% |
| 2024-03-18 | 2.16 | 2.20 | 2.11 | 2.17 | 2.17 | qfq | 17,114,175 | 36,837,700 | 0.46% |
| 2024-03-15 | 2.08 | 2.20 | 2.04 | 2.16 | 2.16 | qfq | 22,431,700 | 47,875,096 | 3.35% |
| 2024-03-14 | 2.10 | 2.14 | 2.06 | 2.09 | 2.09 | qfq | 16,925,200 | 35,583,156 | -0.48% |
| 2024-03-13 | 2.15 | 2.19 | 2.06 | 2.10 | 2.10 | qfq | 15,774,100 | 33,212,242 | -2.78% |
| 2024-03-12 | 2.16 | 2.21 | 2.12 | 2.16 | 2.16 | qfq | 19,444,216 | 42,047,013 | 1.41% |
| 2024-03-11 | 2.04 | 2.20 | 2.01 | 2.13 | 2.13 | qfq | 22,393,340 | 47,298,839 | 4.41% |
| 2024-03-08 | 2.07 | 2.11 | 2.03 | 2.04 | 2.04 | qfq | 8,476,450 | 17,420,029 | -0.49% |
| 2024-03-07 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | qfq | 9,534,401 | 19,932,134 | -1.91% |
| 2024-03-06 | 2.10 | 2.16 | 2.04 | 2.09 | 2.09 | qfq | 12,962,721 | 27,087,323 | -0.95% |
| 2024-03-05 | 2.21 | 2.21 | 2.09 | 2.11 | 2.11 | qfq | 8,122,100 | 17,276,453 | -3.65% |
| 2024-03-04 | 2.18 | 2.21 | 2.08 | 2.19 | 2.19 | qfq | 8,647,400 | 18,636,885 | 0.46% |
| 2024-03-01 | 2.23 | 2.25 | 2.15 | 2.18 | 2.18 | qfq | 10,782,100 | 23,719,221 | -0.91% |
| 2024-02-29 | 2.13 | 2.21 | 2.10 | 2.20 | 2.20 | qfq | 9,959,800 | 21,646,951 | 2.80% |
| 2024-02-28 | 2.37 | 2.49 | 2.12 | 2.14 | 2.14 | qfq | 20,971,449 | 48,226,947 | -9.32% |
| 2024-02-27 | 2.30 | 2.37 | 2.28 | 2.36 | 2.36 | qfq | 9,204,002 | 21,477,035 | 3.51% |
| 2024-02-26 | 2.21 | 2.35 | 2.19 | 2.28 | 2.28 | qfq | 16,564,650 | 37,576,167 | 3.17% |
| 2024-02-23 | 2.10 | 2.22 | 2.09 | 2.21 | 2.21 | qfq | 12,484,300 | 26,893,477 | 6.25% |
| 2024-02-22 | 2.05 | 2.08 | 1.99 | 2.08 | 2.08 | qfq | 10,457,650 | 21,349,900 | 1.96% |
| 2024-02-21 | 1.93 | 2.08 | 1.90 | 2.04 | 2.04 | qfq | 12,364,168 | 24,946,591 | 5.70% |
| 2024-02-20 | 1.87 | 1.95 | 1.83 | 1.93 | 1.93 | qfq | 10,770,049 | 20,482,377 | 2.66% |
| 2024-02-19 | 1.79 | 1.94 | 1.77 | 1.88 | 1.88 | qfq | 17,021,500 | 31,645,581 | 5.03% |
| 2024-02-08 | 1.73 | 1.83 | 1.58 | 1.79 | 1.79 | qfq | 30,848,538 | 51,490,323 | 1.70% |
| 2024-02-07 | 1.90 | 1.93 | 1.76 | 1.76 | 1.76 | qfq | 17,031,908 | 30,454,052 | -9.74% |
| 2024-02-06 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | qfq | 18,376,850 | 36,221,074 | -10.14% |
| 2024-02-05 | 2.41 | 2.42 | 2.17 | 2.17 | 2.17 | qfq | 13,424,000 | 29,755,107 | -9.96% |
| 2024-02-02 | 2.52 | 2.65 | 2.35 | 2.41 | 2.41 | qfq | 14,664,399 | 36,830,135 | -3.60% |
| 2024-02-01 | 2.61 | 2.64 | 2.46 | 2.50 | 2.50 | qfq | 12,971,802 | 33,018,586 | -5.30% |
| 2024-01-31 | 2.71 | 2.88 | 2.63 | 2.64 | 2.64 | qfq | 13,915,100 | 37,823,021 | -6.71% |
| 2024-01-30 | 2.98 | 3.01 | 2.79 | 2.83 | 2.83 | qfq | 11,625,550 | 33,558,869 | -5.67% |
| 2024-01-29 | 3.11 | 3.14 | 2.99 | 3.00 | 3.00 | qfq | 9,320,922 | 28,431,834 | -2.28% |
| 2024-01-26 | 2.98 | 3.13 | 2.98 | 3.07 | 3.07 | qfq | 13,949,650 | 42,908,144 | 4.07% |
| 2024-01-25 | 2.82 | 2.97 | 2.80 | 2.95 | 2.95 | qfq | 9,218,250 | 26,653,607 | 5.36% |
| 2024-01-24 | 2.75 | 2.84 | 2.68 | 2.80 | 2.80 | qfq | 8,441,600 | 23,350,531 | 2.56% |
| 2024-01-23 | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | qfq | 10,710,200 | 28,799,032 | 0.00% |
| 2024-01-22 | 2.92 | 2.98 | 2.67 | 2.73 | 2.73 | qfq | 10,813,100 | 30,405,012 | -7.14% |
| 2024-01-19 | 2.97 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 7,829,650 | 23,171,888 | -0.68% |
| 2024-01-18 | 2.99 | 3.03 | 2.86 | 2.96 | 2.96 | qfq | 10,613,287 | 31,200,566 | -1.99% |
| 2024-01-17 | 3.10 | 3.11 | 3.01 | 3.02 | 3.02 | qfq | 6,733,250 | 20,576,413 | -2.58% |
| 2024-01-16 | 3.14 | 3.14 | 3.06 | 3.10 | 3.10 | qfq | 7,526,850 | 23,238,335 | -0.64% |
| 2024-01-15 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | qfq | 6,569,113 | 20,540,276 | -1.58% |
| 2024-01-12 | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | qfq | 8,629,900 | 27,555,554 | 0.32% |
| 2024-01-11 | 3.11 | 3.17 | 3.08 | 3.16 | 3.16 | qfq | 7,461,000 | 23,351,387 | 1.94% |
| 2024-01-10 | 3.13 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 7,526,922 | 23,366,349 | -0.64% |
| 2024-01-09 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | qfq | 7,992,000 | 25,174,628 | -0.32% |
| 2024-01-08 | 3.20 | 3.23 | 3.12 | 3.13 | 3.13 | qfq | 9,266,900 | 29,435,090 | -1.57% |
| 2024-01-05 | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | qfq | 6,584,250 | 21,123,555 | -1.85% |
| 2024-01-04 | 3.20 | 3.25 | 3.17 | 3.24 | 3.24 | qfq | 8,260,500 | 26,534,321 | 0.93% |
| 2024-01-03 | 3.10 | 3.21 | 3.08 | 3.21 | 3.21 | qfq | 7,328,325 | 23,263,011 | 3.22% |
| 2024-01-02 | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | qfq | 8,384,200 | 26,017,516 | 2.30% |
| 2023-12-29 | 3.15 | 3.15 | 3.03 | 3.04 | 3.04 | qfq | 8,710,800 | 26,762,229 | -1.30% |
| 2023-12-28 | 2.99 | 3.09 | 2.95 | 3.08 | 3.08 | qfq | 8,088,400 | 24,534,425 | 2.67% |
| 2023-12-27 | 3.03 | 3.03 | 2.95 | 3.00 | 3.00 | qfq | 8,890,203 | 26,497,129 | -0.33% |
| 2023-12-26 | 3.01 | 3.05 | 2.96 | 3.01 | 3.01 | qfq | 10,906,924 | 32,732,204 | 0.67% |
| 2023-12-25 | 3.00 | 3.01 | 2.88 | 2.99 | 2.99 | qfq | 11,117,100 | 32,733,590 | 1.01% |
| 2023-12-22 | 3.04 | 3.06 | 2.95 | 2.96 | 2.96 | qfq | 6,250,000 | 18,647,236 | -2.63% |
| 2023-12-21 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | qfq | 8,682,400 | 26,139,280 | 0.00% |
| 2023-12-20 | 3.04 | 3.05 | 2.98 | 3.04 | 3.04 | qfq | 8,013,600 | 24,119,283 | 0.00% |
| 2023-12-19 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | qfq | 7,747,200 | 23,419,848 | -0.98% |
| 2023-12-18 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | qfq | 7,853,400 | 24,277,700 | -0.97% |
| 2023-12-15 | 3.10 | 3.19 | 3.09 | 3.10 | 3.10 | qfq | 8,056,250 | 25,136,096 | 0.65% |
| 2023-12-14 | 3.16 | 3.19 | 3.08 | 3.08 | 3.08 | qfq | 7,956,100 | 24,773,986 | -1.91% |
| 2023-12-13 | 3.18 | 3.20 | 3.13 | 3.14 | 3.14 | qfq | 10,037,250 | 31,814,154 | -0.95% |
| 2023-12-12 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | qfq | 7,468,025 | 23,561,363 | 0.96% |
| 2023-12-11 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | qfq | 8,911,000 | 28,016,301 | 0.00% |
| 2023-12-08 | 3.28 | 3.28 | 3.12 | 3.14 | 3.14 | qfq | 7,900,400 | 25,035,314 | -3.09% |
| 2023-12-07 | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | qfq | 6,770,100 | 21,926,344 | 0.00% |
| 2023-12-06 | 3.19 | 3.29 | 3.17 | 3.24 | 3.24 | qfq | 6,094,801 | 19,760,527 | 0.93% |
| 2023-12-05 | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | qfq | 6,060,000 | 19,587,736 | -1.83% |
| 2023-12-04 | 3.28 | 3.32 | 3.25 | 3.27 | 3.27 | qfq | 5,035,600 | 16,490,046 | -0.30% |
| 2023-12-01 | 3.26 | 3.30 | 3.23 | 3.28 | 3.28 | qfq | 5,847,067 | 19,118,078 | 1.23% |
| 2023-11-30 | 3.26 | 3.27 | 3.20 | 3.24 | 3.24 | qfq | 6,364,417 | 20,615,667 | -0.61% |
| 2023-11-29 | 3.33 | 3.34 | 3.24 | 3.26 | 3.26 | qfq | 10,107,643 | 33,120,065 | -2.10% |
| 2023-11-28 | 3.32 | 3.36 | 3.30 | 3.33 | 3.33 | qfq | 5,959,979 | 19,799,028 | 0.00% |
| 2023-11-27 | 3.41 | 3.43 | 3.32 | 3.33 | 3.33 | qfq | 6,491,700 | 21,779,684 | -1.77% |
| 2023-11-24 | 3.45 | 3.47 | 3.38 | 3.39 | 3.39 | qfq | 5,666,500 | 19,298,033 | -1.17% |
| 2023-11-23 | 3.45 | 3.45 | 3.34 | 3.43 | 3.43 | qfq | 7,479,150 | 25,485,317 | 1.48% |
| 2023-11-22 | 3.40 | 3.47 | 3.38 | 3.38 | 3.38 | qfq | 5,730,300 | 19,588,179 | -0.59% |
| 2023-11-21 | 3.41 | 3.47 | 3.39 | 3.40 | 3.40 | qfq | 10,401,050 | 35,641,355 | 0.29% |
| 2023-11-20 | 3.44 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 6,609,840 | 22,501,430 | -0.88% |
| 2023-11-17 | 3.40 | 3.44 | 3.35 | 3.42 | 3.42 | qfq | 6,160,950 | 20,866,634 | 0.88% |
| 2023-11-16 | 3.38 | 3.47 | 3.37 | 3.39 | 3.39 | qfq | 5,480,752 | 18,686,342 | 0.00% |
| 2023-11-15 | 3.42 | 3.42 | 3.34 | 3.39 | 3.39 | qfq | 6,757,600 | 22,774,140 | -0.29% |
| 2023-11-14 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | qfq | 7,514,600 | 25,555,318 | -0.87% |
| 2023-11-13 | 3.46 | 3.51 | 3.42 | 3.43 | 3.43 | qfq | 4,839,300 | 16,661,669 | -0.87% |
| 2023-11-10 | 3.54 | 3.55 | 3.43 | 3.46 | 3.46 | qfq | 4,364,300 | 15,124,673 | -1.14% |
| 2023-11-09 | 3.53 | 3.53 | 3.49 | 3.50 | 3.50 | qfq | 4,191,151 | 14,708,690 | -0.28% |
| 2023-11-08 | 3.55 | 3.57 | 3.49 | 3.51 | 3.51 | qfq | 6,888,891 | 24,274,150 | -1.13% |
| 2023-11-07 | 3.48 | 3.56 | 3.41 | 3.55 | 3.55 | qfq | 9,917,390 | 34,707,290 | 3.50% |
| 2023-11-06 | 3.39 | 3.46 | 3.38 | 3.43 | 3.43 | qfq | 8,720,100 | 29,866,475 | 1.78% |
| 2023-11-03 | 3.46 | 3.47 | 3.34 | 3.37 | 3.37 | qfq | 6,841,950 | 23,254,894 | -2.32% |
| 2023-11-02 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | qfq | 4,100,100 | 14,100,902 | 0.00% |
| 2023-11-01 | 3.42 | 3.47 | 3.41 | 3.45 | 3.45 | qfq | 6,395,800 | 21,998,409 | 0.29% |
| 2023-10-31 | 3.37 | 3.48 | 3.34 | 3.44 | 3.44 | qfq | 11,420,200 | 39,011,429 | 2.69% |
| 2023-10-30 | 3.39 | 3.44 | 3.34 | 3.35 | 3.35 | qfq | 6,083,297 | 20,535,918 | -0.30% |
| 2023-10-27 | 3.28 | 3.38 | 3.28 | 3.36 | 3.36 | qfq | 4,763,000 | 15,927,522 | 1.82% |
| 2023-10-26 | 3.36 | 3.36 | 3.24 | 3.30 | 3.30 | qfq | 4,959,750 | 16,349,540 | -2.37% |
| 2023-10-25 | 3.28 | 3.40 | 3.27 | 3.38 | 3.38 | qfq | 6,218,400 | 20,877,227 | 3.68% |
| 2023-10-24 | 3.15 | 3.35 | 3.14 | 3.26 | 3.26 | qfq | 5,515,050 | 17,888,345 | 3.16% |
| 2023-10-23 | 3.20 | 3.21 | 3.11 | 3.16 | 3.16 | qfq | 5,713,500 | 18,044,534 | -0.94% |
| 2023-10-20 | 3.21 | 3.24 | 3.17 | 3.19 | 3.19 | qfq | 4,057,750 | 12,968,446 | -0.31% |
| 2023-10-19 | 3.21 | 3.27 | 3.17 | 3.20 | 3.20 | qfq | 4,135,800 | 13,305,847 | -0.93% |
| 2023-10-18 | 3.29 | 3.30 | 3.20 | 3.23 | 3.23 | qfq | 4,127,142 | 13,351,427 | -2.12% |
| 2023-10-17 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 2,523,900 | 8,362,298 | -1.20% |
| 2023-10-16 | 3.31 | 3.38 | 3.30 | 3.34 | 3.34 | qfq | 5,358,267 | 17,929,874 | 1.52% |
| 2023-10-13 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | qfq | 4,890,900 | 16,213,240 | -2.08% |
| 2023-10-12 | 3.41 | 3.41 | 3.34 | 3.36 | 3.36 | qfq | 3,244,550 | 10,922,397 | -0.88% |
| 2023-10-11 | 3.40 | 3.43 | 3.33 | 3.39 | 3.39 | qfq | 6,509,035 | 21,920,230 | -0.59% |
| 2023-10-10 | 3.44 | 3.48 | 3.40 | 3.41 | 3.41 | qfq | 2,517,002 | 8,628,974 | -0.29% |
| 2023-10-09 | 3.57 | 3.57 | 3.41 | 3.42 | 3.42 | qfq | 7,503,400 | 25,866,465 | -2.56% |
| 2023-09-28 | 3.53 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 5,351,843 | 18,856,596 | 0.86% |
| 2023-09-27 | 3.50 | 3.57 | 3.45 | 3.48 | 3.48 | qfq | 5,389,300 | 18,883,840 | -0.57% |
| 2023-09-26 | 3.51 | 3.53 | 3.47 | 3.50 | 3.50 | qfq | 2,673,500 | 9,346,752 | -0.28% |
| 2023-09-25 | 3.57 | 3.58 | 3.50 | 3.51 | 3.51 | qfq | 4,775,403 | 16,765,659 | -1.13% |
| 2023-09-22 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | qfq | 3,973,765 | 14,123,067 | -0.56% |
| 2023-09-21 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | qfq | 3,294,500 | 11,853,712 | -1.92% |
| 2023-09-20 | 3.57 | 3.70 | 3.55 | 3.64 | 3.64 | qfq | 5,157,900 | 18,799,282 | 1.11% |
| 2023-09-19 | 3.61 | 3.62 | 3.56 | 3.60 | 3.60 | qfq | 2,856,500 | 10,266,609 | -0.28% |
| 2023-09-18 | 3.57 | 3.68 | 3.51 | 3.61 | 3.61 | qfq | 6,627,415 | 23,826,822 | 1.69% |
| 2023-09-15 | 3.60 | 3.60 | 3.54 | 3.55 | 3.55 | qfq | 3,253,850 | 11,568,163 | -0.28% |
| 2023-09-14 | 3.61 | 3.61 | 3.53 | 3.56 | 3.56 | qfq | 4,494,250 | 16,010,062 | -1.93% |
| 2023-09-13 | 3.67 | 3.67 | 3.59 | 3.63 | 3.63 | qfq | 3,345,250 | 12,131,164 | -1.09% |
| 2023-09-12 | 3.68 | 3.76 | 3.65 | 3.67 | 3.67 | qfq | 3,199,000 | 11,800,771 | -1.08% |
| 2023-09-11 | 3.62 | 3.74 | 3.57 | 3.71 | 3.71 | qfq | 7,859,380 | 28,492,772 | 2.20% |
| 2023-09-08 | 3.63 | 3.66 | 3.56 | 3.63 | 3.63 | qfq | 5,644,250 | 20,368,922 | -0.82% |
| 2023-09-07 | 3.74 | 3.74 | 3.62 | 3.66 | 3.66 | qfq | 4,571,250 | 16,713,908 | -1.61% |
| 2023-09-06 | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | qfq | 4,680,774 | 17,272,018 | 0.27% |
| 2023-09-05 | 3.66 | 3.72 | 3.62 | 3.71 | 3.71 | qfq | 5,699,991 | 20,964,776 | 1.64% |
| 2023-09-04 | 3.79 | 3.81 | 3.62 | 3.65 | 3.65 | qfq | 9,392,200 | 34,688,220 | -2.14% |
| 2023-09-01 | 3.76 | 3.80 | 3.71 | 3.73 | 3.73 | qfq | 4,600,150 | 17,211,841 | -0.53% |
| 2023-08-31 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | qfq | 6,749,187 | 25,423,639 | -1.57% |
| 2023-08-30 | 3.86 | 3.88 | 3.80 | 3.81 | 3.81 | qfq | 7,744,373 | 29,627,397 | -2.06% |
| 2023-08-29 | 3.75 | 3.92 | 3.73 | 3.89 | 3.89 | qfq | 14,064,208 | 54,095,064 | 4.01% |
| 2023-08-28 | 3.94 | 3.95 | 3.70 | 3.74 | 3.74 | qfq | 10,248,050 | 39,068,669 | 0.00% |
| 2023-08-25 | 3.77 | 3.81 | 3.70 | 3.74 | 3.74 | qfq | 5,953,200 | 22,366,361 | -0.80% |
| 2023-08-24 | 3.94 | 3.94 | 3.76 | 3.77 | 3.77 | qfq | 10,245,200 | 38,948,306 | -2.58% |
| 2023-08-23 | 3.91 | 3.98 | 3.85 | 3.87 | 3.87 | qfq | 6,403,300 | 24,893,836 | -2.03% |
| 2023-08-22 | 3.91 | 4.01 | 3.88 | 3.95 | 3.95 | qfq | 15,393,800 | 60,710,678 | 1.28% |
| 2023-08-21 | 3.79 | 4.13 | 3.79 | 3.90 | 3.90 | qfq | 27,407,825 | 109,376,887 | 2.36% |
| 2023-08-18 | 3.82 | 3.87 | 3.76 | 3.81 | 3.81 | qfq | 5,390,923 | 20,552,735 | 0.00% |
| 2023-08-17 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | qfq | 5,998,000 | 22,875,714 | -1.04% |
| 2023-08-16 | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | qfq | 5,665,100 | 21,745,839 | 0.79% |
| 2023-08-15 | 3.96 | 4.01 | 3.81 | 3.82 | 3.82 | qfq | 11,623,900 | 45,260,781 | -0.26% |
| 2023-08-14 | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | qfq | 7,832,800 | 30,162,052 | -2.54% |
| 2023-08-11 | 3.94 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 4,808,301 | 18,930,958 | 0.00% |
| 2023-08-10 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | qfq | 4,965,000 | 19,411,562 | 0.00% |
| 2023-08-09 | 3.98 | 3.98 | 3.90 | 3.93 | 3.93 | qfq | 5,474,050 | 21,512,151 | -0.51% |
| 2023-08-08 | 4.05 | 4.06 | 3.95 | 3.95 | 3.95 | qfq | 12,778,150 | 51,055,307 | -2.47% |
| 2023-08-07 | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | qfq | 14,283,800 | 58,006,918 | -2.41% |
| 2023-08-04 | 4.21 | 4.26 | 4.13 | 4.15 | 4.15 | qfq | 19,083,950 | 80,115,506 | 0.00% |
| 2023-08-03 | 4.09 | 4.15 | 4.03 | 4.15 | 4.15 | qfq | 11,932,550 | 48,943,357 | 1.47% |
| 2023-08-02 | 4.06 | 4.24 | 4.04 | 4.09 | 4.09 | qfq | 11,900,981 | 48,935,945 | 1.49% |
| 2023-08-01 | 4.09 | 4.11 | 4.00 | 4.03 | 4.03 | qfq | 12,461,550 | 50,335,987 | -1.23% |
| 2023-07-31 | 4.06 | 4.14 | 4.06 | 4.08 | 4.08 | qfq | 8,414,799 | 34,459,266 | 0.49% |
| 2023-07-28 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | qfq | 8,050,600 | 32,843,500 | -0.73% |
| 2023-07-27 | 4.12 | 4.19 | 4.07 | 4.09 | 4.09 | qfq | 7,607,708 | 31,394,319 | -1.68% |
| 2023-07-26 | 4.16 | 4.22 | 4.12 | 4.16 | 4.16 | qfq | 11,952,200 | 49,921,815 | -0.24% |
| 2023-07-25 | 4.08 | 4.19 | 4.08 | 4.17 | 4.17 | qfq | 10,981,350 | 45,525,120 | 2.21% |
| 2023-07-24 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | qfq | 10,714,750 | 43,492,083 | 1.49% |
| 2023-07-21 | 4.00 | 4.07 | 3.94 | 4.02 | 4.02 | qfq | 7,574,550 | 30,314,553 | 1.26% |
| 2023-07-20 | 4.00 | 4.01 | 3.93 | 3.97 | 3.97 | qfq | 6,283,650 | 24,886,467 | -1.00% |
| 2023-07-19 | 3.91 | 4.04 | 3.77 | 4.01 | 4.01 | qfq | 18,165,490 | 70,843,251 | 2.30% |
| 2023-07-18 | 4.00 | 4.01 | 3.90 | 3.92 | 3.92 | qfq | 11,781,350 | 46,397,231 | -2.49% |