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
升达林业002259.SZ
最近收盘价3.542026-07-17
最近交易日2026-07-17
成交量（股）20,416,672
成交额（元）74,306,297
日线记录726
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 726 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 | 3.76 | 3.82 | 3.51 | 3.54 | 3.54 | qfq | 20,416,672 | 74,306,297 | -5.85% |
| 2026-07-16 | 3.72 | 3.82 | 3.66 | 3.76 | 3.76 | qfq | 16,678,800 | 62,437,338 | 0.53% |
| 2026-07-15 | 3.69 | 4.00 | 3.63 | 3.74 | 3.74 | qfq | 23,065,172 | 87,636,825 | 1.36% |
| 2026-07-14 | 3.48 | 3.71 | 3.48 | 3.69 | 3.69 | qfq | 20,871,461 | 74,942,473 | 6.03% |
| 2026-07-13 | 3.61 | 3.70 | 3.48 | 3.48 | 3.48 | qfq | 15,514,261 | 55,065,201 | -4.13% |
| 2026-07-10 | 3.60 | 3.74 | 3.53 | 3.63 | 3.63 | qfq | 15,172,700 | 55,266,583 | 0.28% |
| 2026-07-09 | 3.56 | 3.67 | 3.54 | 3.62 | 3.62 | qfq | 13,232,800 | 47,784,362 | 0.56% |
| 2026-07-08 | 3.65 | 3.68 | 3.57 | 3.60 | 3.60 | qfq | 12,587,405 | 45,533,130 | -1.64% |
| 2026-07-07 | 3.78 | 3.82 | 3.62 | 3.66 | 3.66 | qfq | 15,052,300 | 55,612,850 | -3.68% |
| 2026-07-06 | 3.97 | 3.97 | 3.78 | 3.80 | 3.80 | qfq | 13,655,104 | 52,668,624 | -4.04% |
| 2026-07-03 | 3.97 | 4.01 | 3.91 | 3.96 | 3.96 | qfq | 14,266,100 | 56,533,621 | 1.02% |
| 2026-07-02 | 3.86 | 4.02 | 3.86 | 3.92 | 3.92 | qfq | 19,850,802 | 78,634,117 | 1.03% |
| 2026-07-01 | 3.80 | 3.94 | 3.77 | 3.88 | 3.88 | qfq | 20,069,503 | 77,502,843 | 2.37% |
| 2026-06-30 | 3.84 | 4.00 | 3.74 | 3.79 | 3.79 | qfq | 19,185,225 | 73,774,838 | -0.26% |
| 2026-06-29 | 3.90 | 3.93 | 3.71 | 3.80 | 3.80 | qfq | 18,393,000 | 69,616,520 | -2.56% |
| 2026-06-26 | 3.99 | 4.07 | 3.90 | 3.90 | 3.90 | qfq | 17,242,500 | 68,274,973 | -2.99% |
| 2026-06-25 | 4.03 | 4.29 | 3.97 | 4.02 | 4.02 | qfq | 21,442,443 | 87,396,406 | -1.23% |
| 2026-06-24 | 4.14 | 4.17 | 3.99 | 4.07 | 4.07 | qfq | 18,753,300 | 76,100,261 | -1.69% |
| 2026-06-23 | 4.12 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 16,185,800 | 67,265,591 | 0.00% |
| 2026-06-22 | 4.25 | 4.25 | 4.02 | 4.14 | 4.14 | qfq | 22,044,135 | 90,462,505 | -2.82% |
| 2026-06-18 | 4.36 | 4.48 | 4.22 | 4.26 | 4.26 | qfq | 26,252,901 | 113,495,796 | -2.96% |
| 2026-06-17 | 4.46 | 4.50 | 4.37 | 4.39 | 4.39 | qfq | 12,308,700 | 54,359,165 | -1.79% |
| 2026-06-16 | 4.47 | 4.51 | 4.36 | 4.47 | 4.47 | qfq | 13,799,600 | 61,198,679 | -0.22% |
| 2026-06-15 | 4.52 | 4.68 | 4.37 | 4.48 | 4.48 | qfq | 21,113,704 | 94,401,038 | -0.44% |
| 2026-06-12 | 4.53 | 4.72 | 4.46 | 4.50 | 4.50 | qfq | 30,282,107 | 138,352,607 | -1.10% |
| 2026-06-11 | 4.53 | 4.87 | 4.40 | 4.55 | 4.55 | qfq | 47,707,600 | 221,525,481 | 2.71% |
| 2026-06-10 | 4.57 | 4.57 | 4.26 | 4.43 | 4.43 | qfq | 21,162,861 | 92,899,065 | -2.21% |
| 2026-06-09 | 4.61 | 4.63 | 4.51 | 4.53 | 4.53 | qfq | 12,579,700 | 57,376,234 | -0.44% |
| 2026-06-08 | 4.67 | 4.74 | 4.48 | 4.55 | 4.55 | qfq | 13,705,900 | 62,883,372 | -3.40% |
| 2026-06-05 | 4.83 | 4.88 | 4.69 | 4.71 | 4.71 | qfq | 12,710,700 | 60,405,105 | -3.29% |
| 2026-06-04 | 4.83 | 4.94 | 4.75 | 4.87 | 4.87 | qfq | 14,046,900 | 67,863,228 | 0.00% |
| 2026-06-03 | 4.85 | 5.00 | 4.77 | 4.87 | 4.87 | qfq | 17,741,684 | 86,673,963 | -0.41% |
| 2026-06-02 | 4.91 | 4.93 | 4.69 | 4.89 | 4.89 | qfq | 15,512,684 | 74,425,398 | -0.20% |
| 2026-06-01 | 4.72 | 5.03 | 4.68 | 4.90 | 4.90 | qfq | 21,910,288 | 106,817,340 | 2.73% |
| 2026-05-29 | 5.06 | 5.08 | 4.71 | 4.77 | 4.77 | qfq | 20,905,600 | 101,399,968 | -5.36% |
| 2026-05-28 | 5.02 | 5.08 | 4.92 | 5.04 | 5.04 | qfq | 12,432,600 | 62,190,976 | -0.20% |
| 2026-05-27 | 5.16 | 5.18 | 4.98 | 5.05 | 5.05 | qfq | 17,978,612 | 90,998,806 | -2.32% |
| 2026-05-26 | 5.30 | 5.30 | 5.12 | 5.17 | 5.17 | qfq | 17,401,900 | 89,963,076 | -3.36% |
| 2026-05-25 | 5.25 | 5.42 | 5.06 | 5.35 | 5.35 | qfq | 28,578,800 | 150,029,563 | 1.90% |
| 2026-05-22 | 5.15 | 5.29 | 5.11 | 5.25 | 5.25 | qfq | 20,793,121 | 108,229,187 | 2.34% |
| 2026-05-21 | 5.32 | 5.47 | 5.12 | 5.13 | 5.13 | qfq | 29,029,620 | 154,036,067 | -4.11% |
| 2026-05-20 | 5.30 | 5.41 | 5.19 | 5.35 | 5.35 | qfq | 23,035,828 | 121,800,678 | 1.13% |
| 2026-05-19 | 5.40 | 5.42 | 5.18 | 5.29 | 5.29 | qfq | 24,768,160 | 130,415,263 | -2.04% |
| 2026-05-18 | 5.36 | 5.43 | 5.25 | 5.40 | 5.40 | qfq | 19,529,700 | 104,549,914 | 0.37% |
| 2026-05-15 | 5.63 | 5.66 | 5.30 | 5.38 | 5.38 | qfq | 31,628,110 | 171,214,235 | -4.61% |
| 2026-05-14 | 5.60 | 5.73 | 5.53 | 5.64 | 5.64 | qfq | 35,653,600 | 200,919,827 | 0.71% |
| 2026-05-13 | 5.79 | 5.82 | 5.59 | 5.60 | 5.60 | qfq | 36,004,956 | 203,795,557 | -2.44% |
| 2026-05-12 | 6.04 | 6.12 | 5.70 | 5.74 | 5.74 | qfq | 39,278,202 | 229,548,680 | -3.53% |
| 2026-05-11 | 5.89 | 6.07 | 5.80 | 5.95 | 5.95 | qfq | 82,591,104 | 489,082,836 | 1.88% |
| 2026-05-08 | 5.26 | 5.84 | 5.24 | 5.84 | 5.84 | qfq | 73,363,700 | 416,414,713 | 9.98% |
| 2026-05-07 | 5.14 | 5.35 | 5.14 | 5.31 | 5.31 | qfq | 37,852,989 | 198,446,572 | 2.71% |
| 2026-05-06 | 5.41 | 5.42 | 5.13 | 5.17 | 5.17 | qfq | 53,686,200 | 278,382,999 | -4.61% |
| 2026-04-30 | 5.46 | 5.62 | 5.31 | 5.42 | 5.42 | qfq | 58,980,323 | 323,164,541 | -0.37% |
| 2026-04-29 | 5.08 | 5.60 | 5.07 | 5.44 | 5.44 | qfq | 86,957,770 | 473,401,080 | 6.88% |
| 2026-04-28 | 5.07 | 5.14 | 4.92 | 5.09 | 5.09 | qfq | 43,359,400 | 218,404,383 | 0.59% |
| 2026-04-27 | 5.38 | 5.56 | 5.05 | 5.06 | 5.06 | qfq | 63,173,762 | 331,175,871 | -1.36% |
| 2026-04-24 | 5.64 | 5.68 | 5.13 | 5.13 | 5.13 | qfq | 78,187,788 | 408,280,611 | -10.00% |
| 2026-04-23 | 6.00 | 6.26 | 5.68 | 5.70 | 5.70 | qfq | 61,638,176 | 364,356,743 | -5.47% |
| 2026-04-22 | 5.79 | 6.17 | 5.73 | 6.03 | 6.03 | qfq | 47,115,504 | 282,676,948 | 4.51% |
| 2026-04-21 | 5.72 | 5.79 | 5.56 | 5.77 | 5.77 | qfq | 44,223,700 | 252,796,420 | 1.05% |
| 2026-04-20 | 5.68 | 5.75 | 5.40 | 5.71 | 5.71 | qfq | 76,397,415 | 427,551,610 | 1.42% |
| 2026-04-17 | 5.11 | 5.63 | 5.11 | 5.63 | 5.63 | qfq | 45,741,612 | 251,738,471 | 9.96% |
| 2026-04-16 | 5.14 | 5.20 | 5.02 | 5.12 | 5.12 | qfq | 24,373,600 | 123,655,899 | -0.58% |
| 2026-04-15 | 5.33 | 5.36 | 5.06 | 5.15 | 5.15 | qfq | 35,164,340 | 180,967,257 | -3.01% |
| 2026-04-14 | 5.25 | 5.34 | 5.11 | 5.31 | 5.31 | qfq | 26,329,394 | 137,190,755 | 1.53% |
| 2026-04-13 | 5.44 | 5.44 | 5.15 | 5.23 | 5.23 | qfq | 29,958,652 | 156,981,787 | -4.04% |
| 2026-04-10 | 5.49 | 5.50 | 5.28 | 5.45 | 5.45 | qfq | 26,227,400 | 141,865,544 | -0.18% |
| 2026-04-09 | 5.31 | 5.58 | 5.29 | 5.46 | 5.46 | qfq | 34,024,502 | 185,120,159 | 2.82% |
| 2026-04-08 | 5.23 | 5.36 | 5.19 | 5.31 | 5.31 | qfq | 19,190,462 | 101,288,329 | 1.72% |
| 2026-04-07 | 5.10 | 5.25 | 5.02 | 5.22 | 5.22 | qfq | 17,315,600 | 89,357,155 | 2.55% |
| 2026-04-03 | 5.20 | 5.26 | 5.03 | 5.09 | 5.09 | qfq | 15,803,800 | 80,588,969 | -2.68% |
| 2026-04-02 | 5.22 | 5.27 | 5.14 | 5.23 | 5.23 | qfq | 15,557,581 | 80,926,439 | 0.00% |
| 2026-04-01 | 5.33 | 5.37 | 5.19 | 5.23 | 5.23 | qfq | 16,674,540 | 87,873,566 | -0.38% |
| 2026-03-31 | 5.30 | 5.41 | 5.23 | 5.25 | 5.25 | qfq | 23,067,600 | 123,110,013 | -0.76% |
| 2026-03-30 | 5.20 | 5.40 | 5.13 | 5.29 | 5.29 | qfq | 21,037,401 | 110,430,284 | 0.95% |
| 2026-03-27 | 5.31 | 5.37 | 5.19 | 5.24 | 5.24 | qfq | 24,339,152 | 128,060,768 | -2.42% |
| 2026-03-26 | 5.27 | 5.45 | 5.22 | 5.37 | 5.37 | qfq | 34,008,452 | 181,932,447 | 2.48% |
| 2026-03-25 | 5.23 | 5.34 | 5.19 | 5.24 | 5.24 | qfq | 23,104,902 | 121,351,386 | 0.38% |
| 2026-03-24 | 5.08 | 5.23 | 4.95 | 5.22 | 5.22 | qfq | 26,713,300 | 135,539,865 | 4.61% |
| 2026-03-23 | 5.21 | 5.25 | 4.91 | 4.99 | 4.99 | qfq | 33,268,452 | 167,752,881 | -6.03% |
| 2026-03-20 | 5.48 | 5.58 | 5.28 | 5.31 | 5.31 | qfq | 23,180,100 | 125,067,387 | -3.63% |
| 2026-03-19 | 5.56 | 5.60 | 5.48 | 5.51 | 5.51 | qfq | 18,412,400 | 101,687,106 | -0.90% |
| 2026-03-18 | 5.46 | 5.60 | 5.40 | 5.56 | 5.56 | qfq | 18,721,701 | 103,360,318 | 1.46% |
| 2026-03-17 | 5.50 | 5.68 | 5.45 | 5.48 | 5.48 | qfq | 33,741,900 | 187,237,131 | -0.36% |
| 2026-03-16 | 5.72 | 5.80 | 5.37 | 5.50 | 5.50 | qfq | 43,016,700 | 237,479,607 | -5.17% |
| 2026-03-13 | 5.85 | 6.14 | 5.75 | 5.80 | 5.80 | qfq | 33,973,600 | 201,381,839 | 0.00% |
| 2026-03-12 | 5.69 | 5.91 | 5.69 | 5.80 | 5.80 | qfq | 32,109,302 | 186,128,840 | 1.75% |
| 2026-03-11 | 5.88 | 5.88 | 5.65 | 5.70 | 5.70 | qfq | 22,019,602 | 125,985,473 | -2.23% |
| 2026-03-10 | 5.73 | 5.89 | 5.66 | 5.83 | 5.83 | qfq | 33,053,620 | 191,424,072 | 0.87% |
| 2026-03-09 | 6.00 | 6.04 | 5.56 | 5.78 | 5.78 | qfq | 50,468,920 | 288,661,302 | -2.53% |
| 2026-03-06 | 5.50 | 5.96 | 5.48 | 5.93 | 5.93 | qfq | 62,180,680 | 361,498,868 | 7.23% |
| 2026-03-05 | 5.60 | 5.63 | 5.39 | 5.53 | 5.53 | qfq | 41,629,461 | 230,240,552 | 0.18% |
| 2026-03-04 | 5.65 | 5.67 | 5.37 | 5.52 | 5.52 | qfq | 62,481,466 | 344,755,895 | -4.17% |
| 2026-03-03 | 5.93 | 6.27 | 5.70 | 5.76 | 5.76 | qfq | 94,862,693 | 563,808,931 | -0.69% |
| 2026-03-02 | 5.81 | 6.06 | 5.70 | 5.80 | 5.80 | qfq | 34,573,802 | 200,548,424 | -0.34% |
| 2026-02-27 | 5.72 | 5.85 | 5.64 | 5.82 | 5.82 | qfq | 32,035,169 | 184,857,440 | 1.22% |
| 2026-02-26 | 5.50 | 5.88 | 5.49 | 5.75 | 5.75 | qfq | 42,178,800 | 242,167,850 | 4.36% |
| 2026-02-25 | 5.63 | 5.67 | 5.48 | 5.51 | 5.51 | qfq | 29,396,704 | 163,279,501 | -2.65% |
| 2026-02-24 | 5.69 | 5.77 | 5.59 | 5.66 | 5.66 | qfq | 31,539,201 | 178,450,568 | 1.43% |
| 2026-02-13 | 5.65 | 5.84 | 5.56 | 5.58 | 5.58 | qfq | 31,093,666 | 175,812,267 | -1.06% |
| 2026-02-12 | 5.65 | 5.77 | 5.57 | 5.64 | 5.64 | qfq | 38,585,082 | 218,877,251 | -0.35% |
| 2026-02-11 | 5.78 | 5.97 | 5.61 | 5.66 | 5.66 | qfq | 38,992,643 | 224,516,395 | -1.57% |
| 2026-02-10 | 5.63 | 5.92 | 5.39 | 5.75 | 5.75 | qfq | 72,784,388 | 414,657,420 | 1.23% |
| 2026-02-09 | 5.98 | 5.99 | 5.68 | 5.68 | 5.68 | qfq | 57,529,800 | 329,019,398 | -9.98% |
| 2026-02-06 | 5.90 | 6.41 | 5.80 | 6.31 | 6.31 | qfq | 70,221,361 | 436,008,438 | 6.95% |
| 2026-02-05 | 5.82 | 6.17 | 5.72 | 5.90 | 5.90 | qfq | 73,789,820 | 439,162,850 | 2.25% |
| 2026-02-04 | 5.61 | 6.05 | 5.55 | 5.77 | 5.77 | qfq | 91,527,704 | 535,193,788 | 4.91% |
| 2026-02-03 | 5.56 | 5.65 | 5.36 | 5.50 | 5.50 | qfq | 49,191,849 | 269,796,531 | 1.10% |
| 2026-02-02 | 5.92 | 5.93 | 5.40 | 5.44 | 5.44 | qfq | 66,989,530 | 375,875,406 | -8.11% |
| 2026-01-30 | 5.77 | 6.00 | 5.31 | 5.92 | 5.92 | qfq | 105,048,753 | 594,187,792 | 4.04% |
| 2026-01-29 | 5.17 | 5.69 | 5.17 | 5.69 | 5.69 | qfq | 50,620,690 | 279,938,427 | 10.06% |
| 2026-01-28 | 5.26 | 5.27 | 5.10 | 5.17 | 5.17 | qfq | 37,762,100 | 194,789,154 | -1.71% |
| 2026-01-27 | 4.98 | 5.36 | 4.79 | 5.26 | 5.26 | qfq | 82,411,817 | 414,878,068 | 3.95% |
| 2026-01-26 | 4.93 | 5.31 | 4.86 | 5.06 | 5.06 | qfq | 94,733,429 | 486,189,813 | 4.76% |
| 2026-01-23 | 4.49 | 4.93 | 4.42 | 4.83 | 4.83 | qfq | 75,818,474 | 357,804,188 | 7.81% |
| 2026-01-22 | 4.29 | 4.52 | 4.27 | 4.48 | 4.48 | qfq | 36,131,259 | 159,222,479 | 4.43% |
| 2026-01-21 | 4.27 | 4.32 | 4.22 | 4.29 | 4.29 | qfq | 22,125,106 | 94,616,345 | 0.70% |
| 2026-01-20 | 4.24 | 4.32 | 4.11 | 4.26 | 4.26 | qfq | 28,620,700 | 120,804,657 | 1.91% |
| 2026-01-19 | 4.13 | 4.24 | 4.09 | 4.18 | 4.18 | qfq | 35,694,068 | 148,781,539 | 1.46% |
| 2026-01-16 | 3.92 | 4.26 | 3.88 | 4.12 | 4.12 | qfq | 52,441,506 | 214,874,486 | 4.83% |
| 2026-01-15 | 3.85 | 4.04 | 3.84 | 3.93 | 3.93 | qfq | 29,443,884 | 115,195,336 | 1.29% |
| 2026-01-14 | 3.85 | 3.92 | 3.79 | 3.88 | 3.88 | qfq | 30,349,699 | 116,663,909 | 0.78% |
| 2026-01-13 | 3.86 | 3.94 | 3.85 | 3.85 | 3.85 | qfq | 18,986,263 | 73,648,843 | -0.52% |
| 2026-01-12 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | qfq | 18,404,310 | 70,936,994 | 0.52% |
| 2026-01-09 | 3.85 | 3.86 | 3.82 | 3.85 | 3.85 | qfq | 18,376,400 | 70,562,280 | -0.52% |
| 2026-01-08 | 3.84 | 3.89 | 3.79 | 3.87 | 3.87 | qfq | 20,751,300 | 79,847,241 | 0.00% |
| 2026-01-07 | 3.96 | 3.98 | 3.84 | 3.87 | 3.87 | qfq | 32,527,801 | 126,416,282 | -2.27% |
| 2026-01-06 | 4.12 | 4.15 | 3.94 | 3.96 | 3.96 | qfq | 51,215,082 | 204,889,912 | -4.81% |
| 2026-01-05 | 3.79 | 4.16 | 3.79 | 4.16 | 4.16 | qfq | 26,885,142 | 109,658,175 | 10.05% |
| 2025-12-31 | 3.77 | 3.81 | 3.74 | 3.78 | 3.78 | qfq | 8,030,100 | 30,317,019 | 0.27% |
| 2025-12-30 | 3.83 | 3.85 | 3.74 | 3.77 | 3.77 | qfq | 9,062,500 | 34,313,443 | -1.57% |
| 2025-12-29 | 3.84 | 3.88 | 3.77 | 3.83 | 3.83 | qfq | 11,352,900 | 43,436,845 | 0.52% |
| 2025-12-26 | 3.87 | 3.90 | 3.80 | 3.81 | 3.81 | qfq | 8,279,960 | 31,795,237 | -1.30% |
| 2025-12-25 | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | qfq | 7,342,800 | 28,110,770 | 1.05% |
| 2025-12-24 | 3.83 | 3.87 | 3.80 | 3.82 | 3.82 | qfq | 5,164,800 | 19,754,002 | -0.26% |
| 2025-12-23 | 3.85 | 3.90 | 3.82 | 3.83 | 3.83 | qfq | 5,690,500 | 21,937,471 | -0.52% |
| 2025-12-22 | 3.91 | 3.92 | 3.83 | 3.85 | 3.85 | qfq | 6,184,200 | 23,903,719 | -0.52% |
| 2025-12-19 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | qfq | 6,858,372 | 26,425,647 | 2.38% |
| 2025-12-18 | 3.74 | 3.82 | 3.71 | 3.78 | 3.78 | qfq | 8,490,100 | 32,098,478 | 1.34% |
| 2025-12-17 | 3.73 | 3.76 | 3.66 | 3.73 | 3.73 | qfq | 9,856,544 | 36,414,693 | 0.00% |
| 2025-12-16 | 3.84 | 3.85 | 3.69 | 3.73 | 3.73 | qfq | 11,319,900 | 42,401,739 | -2.86% |
| 2025-12-15 | 3.81 | 3.91 | 3.78 | 3.84 | 3.84 | qfq | 7,325,900 | 28,275,310 | 0.52% |
| 2025-12-12 | 3.85 | 3.87 | 3.81 | 3.82 | 3.82 | qfq | 6,012,300 | 23,057,220 | -0.78% |
| 2025-12-11 | 3.93 | 3.93 | 3.84 | 3.85 | 3.85 | qfq | 7,027,200 | 27,142,146 | -1.53% |
| 2025-12-10 | 3.98 | 4.00 | 3.90 | 3.91 | 3.91 | qfq | 9,286,100 | 36,558,331 | -2.01% |
| 2025-12-09 | 4.03 | 4.05 | 3.97 | 3.99 | 3.99 | qfq | 11,033,958 | 44,218,848 | -0.99% |
| 2025-12-08 | 4.01 | 4.08 | 3.98 | 4.03 | 4.03 | qfq | 8,899,964 | 35,818,382 | 0.50% |
| 2025-12-05 | 3.92 | 4.02 | 3.86 | 4.01 | 4.01 | qfq | 10,395,672 | 41,224,967 | 2.30% |
| 2025-12-04 | 3.99 | 4.03 | 3.91 | 3.92 | 3.92 | qfq | 7,446,300 | 29,444,481 | -2.24% |
| 2025-12-03 | 3.97 | 4.02 | 3.93 | 4.01 | 4.01 | qfq | 10,950,415 | 43,603,570 | 0.75% |
| 2025-12-02 | 3.94 | 4.07 | 3.88 | 3.98 | 3.98 | qfq | 12,420,356 | 49,002,903 | 1.02% |
| 2025-12-01 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | qfq | 8,581,114 | 33,970,153 | -1.50% |
| 2025-11-28 | 3.91 | 4.03 | 3.91 | 4.00 | 4.00 | qfq | 13,698,814 | 54,271,915 | 1.78% |
| 2025-11-27 | 3.92 | 3.99 | 3.91 | 3.93 | 3.93 | qfq | 9,311,005 | 36,852,556 | -0.25% |
| 2025-11-26 | 3.97 | 4.08 | 3.92 | 3.94 | 3.94 | qfq | 9,889,000 | 39,559,194 | -0.76% |
| 2025-11-25 | 3.97 | 4.00 | 3.92 | 3.97 | 3.97 | qfq | 8,616,500 | 34,140,711 | 1.02% |
| 2025-11-24 | 3.87 | 3.97 | 3.85 | 3.93 | 3.93 | qfq | 12,876,120 | 50,526,767 | 2.34% |
| 2025-11-21 | 3.95 | 4.06 | 3.82 | 3.84 | 3.84 | qfq | 13,465,400 | 52,843,642 | -3.76% |
| 2025-11-20 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | qfq | 10,682,824 | 42,705,251 | -0.99% |
| 2025-11-19 | 4.12 | 4.14 | 4.02 | 4.03 | 4.03 | qfq | 11,078,000 | 44,938,998 | -2.66% |
| 2025-11-18 | 4.23 | 4.24 | 4.10 | 4.14 | 4.14 | qfq | 15,323,700 | 63,554,364 | -2.59% |
| 2025-11-17 | 4.41 | 4.46 | 4.22 | 4.25 | 4.25 | qfq | 18,231,010 | 78,087,037 | -1.85% |
| 2025-11-14 | 4.16 | 4.44 | 4.15 | 4.33 | 4.33 | qfq | 27,802,893 | 120,327,462 | 3.34% |
| 2025-11-13 | 4.16 | 4.20 | 4.11 | 4.19 | 4.19 | qfq | 10,965,800 | 45,605,766 | 1.21% |
| 2025-11-12 | 4.11 | 4.19 | 4.11 | 4.14 | 4.14 | qfq | 11,943,200 | 49,560,482 | 0.49% |
| 2025-11-11 | 4.13 | 4.16 | 4.10 | 4.12 | 4.12 | qfq | 9,079,004 | 37,534,672 | 0.00% |
| 2025-11-10 | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | qfq | 11,416,400 | 47,054,603 | 0.24% |
| 2025-11-07 | 4.11 | 4.16 | 4.10 | 4.11 | 4.11 | qfq | 8,983,204 | 37,155,917 | -0.24% |
| 2025-11-06 | 4.19 | 4.19 | 4.08 | 4.12 | 4.12 | qfq | 12,438,701 | 51,201,833 | -1.67% |
| 2025-11-05 | 4.17 | 4.22 | 4.14 | 4.19 | 4.19 | qfq | 9,305,784 | 38,942,547 | 0.00% |
| 2025-11-04 | 4.18 | 4.24 | 4.15 | 4.19 | 4.19 | qfq | 9,497,300 | 39,753,846 | 0.00% |
| 2025-11-03 | 4.15 | 4.23 | 4.13 | 4.19 | 4.19 | qfq | 10,572,700 | 44,319,927 | 1.21% |
| 2025-10-31 | 4.17 | 4.21 | 4.13 | 4.14 | 4.14 | qfq | 8,894,400 | 37,047,036 | 0.00% |
| 2025-10-30 | 4.22 | 4.24 | 4.14 | 4.14 | 4.14 | qfq | 9,541,400 | 39,947,957 | -2.13% |
| 2025-10-29 | 4.29 | 4.39 | 4.17 | 4.23 | 4.23 | qfq | 15,267,936 | 64,604,843 | -1.40% |
| 2025-10-28 | 4.20 | 4.31 | 4.18 | 4.29 | 4.29 | qfq | 15,260,036 | 64,963,572 | 2.39% |
| 2025-10-27 | 4.26 | 4.28 | 4.19 | 4.19 | 4.19 | qfq | 12,102,159 | 51,081,532 | -1.64% |
| 2025-10-24 | 4.35 | 4.37 | 4.23 | 4.26 | 4.26 | qfq | 10,267,900 | 44,020,787 | -2.07% |
| 2025-10-23 | 4.37 | 4.37 | 4.29 | 4.35 | 4.35 | qfq | 8,444,400 | 36,506,030 | -0.46% |
| 2025-10-22 | 4.42 | 4.46 | 4.35 | 4.37 | 4.37 | qfq | 11,852,300 | 52,156,425 | -1.35% |
| 2025-10-21 | 4.40 | 4.46 | 4.33 | 4.43 | 4.43 | qfq | 18,143,652 | 79,667,745 | 1.61% |
| 2025-10-20 | 4.19 | 4.43 | 4.18 | 4.36 | 4.36 | qfq | 23,133,011 | 99,662,092 | 4.56% |
| 2025-10-17 | 4.17 | 4.27 | 4.12 | 4.17 | 4.17 | qfq | 11,867,900 | 49,644,294 | 0.00% |
| 2025-10-16 | 4.32 | 4.34 | 4.16 | 4.17 | 4.17 | qfq | 11,793,210 | 49,674,312 | -3.47% |
| 2025-10-15 | 4.29 | 4.33 | 4.22 | 4.32 | 4.32 | qfq | 13,056,600 | 55,720,837 | 1.17% |
| 2025-10-14 | 4.34 | 4.35 | 4.23 | 4.27 | 4.27 | qfq | 12,507,159 | 53,543,070 | -0.93% |
| 2025-10-13 | 4.16 | 4.36 | 4.12 | 4.31 | 4.31 | qfq | 17,766,901 | 75,816,386 | -0.69% |
| 2025-10-10 | 4.25 | 4.54 | 4.17 | 4.34 | 4.34 | qfq | 32,267,901 | 141,050,422 | 3.33% |
| 2025-10-09 | 4.10 | 4.28 | 4.09 | 4.20 | 4.20 | qfq | 18,655,462 | 78,465,463 | 2.94% |
| 2025-09-30 | 4.07 | 4.12 | 4.03 | 4.08 | 4.08 | qfq | 9,645,402 | 39,269,712 | 0.49% |
| 2025-09-29 | 3.97 | 4.27 | 3.90 | 4.06 | 4.06 | qfq | 23,016,261 | 94,402,595 | 2.53% |
| 2025-09-26 | 3.91 | 4.02 | 3.90 | 3.96 | 3.96 | qfq | 9,420,902 | 37,447,457 | 0.25% |
| 2025-09-25 | 4.03 | 4.07 | 3.95 | 3.95 | 3.95 | qfq | 7,713,200 | 30,854,558 | -2.23% |
| 2025-09-24 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | qfq | 7,147,901 | 28,749,172 | 0.50% |
| 2025-09-23 | 4.12 | 4.12 | 3.90 | 4.02 | 4.02 | qfq | 16,341,900 | 65,237,374 | -2.43% |
| 2025-09-22 | 4.09 | 4.14 | 4.06 | 4.12 | 4.12 | qfq | 10,169,800 | 41,588,920 | 0.24% |
| 2025-09-19 | 4.11 | 4.17 | 4.09 | 4.11 | 4.11 | qfq | 9,413,701 | 38,861,504 | 0.00% |
| 2025-09-18 | 4.26 | 4.29 | 4.08 | 4.11 | 4.11 | qfq | 18,381,900 | 76,864,959 | -3.29% |
| 2025-09-17 | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | qfq | 12,369,300 | 52,338,157 | 0.47% |
| 2025-09-16 | 4.18 | 4.24 | 4.15 | 4.23 | 4.23 | qfq | 13,729,690 | 57,803,763 | 0.95% |
| 2025-09-15 | 4.20 | 4.22 | 4.13 | 4.19 | 4.19 | qfq | 10,859,424 | 45,361,596 | 0.24% |
| 2025-09-12 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | qfq | 12,859,206 | 53,967,627 | -0.48% |
| 2025-09-11 | 4.21 | 4.24 | 4.13 | 4.20 | 4.20 | qfq | 11,570,652 | 48,364,893 | -0.24% |
| 2025-09-10 | 4.19 | 4.24 | 4.17 | 4.21 | 4.21 | qfq | 10,862,401 | 45,712,897 | 0.48% |
| 2025-09-09 | 4.27 | 4.29 | 4.17 | 4.19 | 4.19 | qfq | 16,017,200 | 67,653,493 | -1.64% |
| 2025-09-08 | 4.25 | 4.33 | 4.20 | 4.26 | 4.26 | qfq | 11,742,700 | 49,997,760 | 0.24% |
| 2025-09-05 | 4.24 | 4.28 | 4.12 | 4.25 | 4.25 | qfq | 19,595,300 | 81,923,167 | 0.24% |
| 2025-09-04 | 4.27 | 4.41 | 4.19 | 4.24 | 4.24 | qfq | 18,328,900 | 78,655,984 | -0.47% |
| 2025-09-03 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | qfq | 12,014,940 | 51,892,785 | -3.84% |
| 2025-09-02 | 4.46 | 4.54 | 4.36 | 4.43 | 4.43 | qfq | 14,117,401 | 62,319,713 | -0.89% |
| 2025-09-01 | 4.45 | 4.51 | 4.31 | 4.47 | 4.47 | qfq | 17,840,199 | 79,206,942 | 0.00% |
| 2025-08-29 | 4.70 | 4.71 | 4.45 | 4.47 | 4.47 | qfq | 22,956,700 | 103,851,347 | -5.30% |
| 2025-08-28 | 4.65 | 4.75 | 4.51 | 4.72 | 4.72 | qfq | 22,934,240 | 106,159,888 | 1.29% |
| 2025-08-27 | 4.76 | 4.83 | 4.65 | 4.66 | 4.66 | qfq | 19,456,689 | 91,836,189 | -2.10% |
| 2025-08-26 | 4.83 | 4.85 | 4.68 | 4.76 | 4.76 | qfq | 23,148,001 | 110,028,745 | -1.86% |
| 2025-08-25 | 5.00 | 5.00 | 4.79 | 4.85 | 4.85 | qfq | 27,268,385 | 132,426,803 | -1.82% |
| 2025-08-22 | 5.05 | 5.15 | 4.88 | 4.94 | 4.94 | qfq | 35,318,240 | 175,820,647 | -2.37% |
| 2025-08-21 | 5.03 | 5.17 | 4.94 | 5.06 | 5.06 | qfq | 37,758,711 | 190,782,157 | 0.80% |
| 2025-08-20 | 5.00 | 5.19 | 4.91 | 5.02 | 5.02 | qfq | 44,665,402 | 224,233,091 | 0.00% |
| 2025-08-19 | 5.10 | 5.38 | 4.84 | 5.02 | 5.02 | qfq | 87,542,775 | 450,177,587 | -1.57% |
| 2025-08-18 | 4.72 | 5.21 | 4.72 | 5.10 | 5.10 | qfq | 92,525,021 | 474,654,897 | 7.59% |
| 2025-08-15 | 4.69 | 5.06 | 4.66 | 4.74 | 4.74 | qfq | 92,188,431 | 443,610,217 | 3.04% |
| 2025-08-14 | 4.21 | 4.60 | 4.20 | 4.60 | 4.60 | qfq | 19,640,500 | 88,889,085 | 10.05% |
| 2025-08-13 | 4.18 | 4.20 | 4.12 | 4.18 | 4.18 | qfq | 9,241,741 | 38,452,752 | 0.00% |
| 2025-08-12 | 4.23 | 4.24 | 4.16 | 4.18 | 4.18 | qfq | 8,583,001 | 36,123,570 | -0.48% |
| 2025-08-11 | 4.13 | 4.22 | 4.13 | 4.20 | 4.20 | qfq | 9,844,404 | 41,183,624 | 1.20% |
| 2025-08-08 | 4.16 | 4.20 | 4.11 | 4.15 | 4.15 | qfq | 10,682,300 | 44,317,673 | -0.72% |
| 2025-08-07 | 4.13 | 4.26 | 4.11 | 4.18 | 4.18 | qfq | 19,436,503 | 81,244,039 | 1.70% |
| 2025-08-06 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | qfq | 6,544,602 | 26,818,695 | 0.74% |
| 2025-08-05 | 4.06 | 4.15 | 4.04 | 4.08 | 4.08 | qfq | 9,454,100 | 38,694,883 | 0.49% |
| 2025-08-04 | 3.97 | 4.10 | 3.96 | 4.06 | 4.06 | qfq | 9,192,760 | 37,272,627 | 1.75% |
| 2025-08-01 | 4.00 | 4.03 | 3.94 | 3.99 | 3.99 | qfq | 8,041,300 | 32,060,428 | -0.25% |
| 2025-07-31 | 4.02 | 4.06 | 3.98 | 4.00 | 4.00 | qfq | 10,410,602 | 41,792,440 | -0.99% |
| 2025-07-30 | 4.14 | 4.15 | 4.01 | 4.04 | 4.04 | qfq | 13,321,493 | 54,145,931 | -2.18% |
| 2025-07-29 | 4.13 | 4.16 | 4.08 | 4.13 | 4.13 | qfq | 13,750,300 | 56,549,055 | -0.24% |
| 2025-07-28 | 4.34 | 4.37 | 4.11 | 4.14 | 4.14 | qfq | 28,276,100 | 118,548,967 | -4.61% |
| 2025-07-25 | 4.33 | 4.43 | 4.27 | 4.34 | 4.34 | qfq | 23,326,901 | 101,611,216 | 0.93% |
| 2025-07-24 | 4.30 | 4.40 | 4.25 | 4.30 | 4.30 | qfq | 20,438,103 | 87,960,893 | 0.23% |
| 2025-07-23 | 4.36 | 4.39 | 4.25 | 4.29 | 4.29 | qfq | 12,679,000 | 54,324,242 | -0.69% |
| 2025-07-22 | 4.32 | 4.33 | 4.21 | 4.32 | 4.32 | qfq | 17,524,502 | 74,944,514 | 1.41% |
| 2025-07-21 | 4.17 | 4.34 | 4.13 | 4.26 | 4.26 | qfq | 19,809,682 | 84,249,994 | 2.16% |
| 2025-07-18 | 4.33 | 4.33 | 4.14 | 4.17 | 4.17 | qfq | 16,723,701 | 70,100,614 | -2.57% |
| 2025-07-17 | 4.18 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 14,250,001 | 60,393,976 | 2.15% |
| 2025-07-16 | 4.25 | 4.32 | 4.16 | 4.19 | 4.19 | qfq | 13,747,900 | 58,333,916 | -0.95% |
| 2025-07-15 | 4.16 | 4.24 | 4.12 | 4.23 | 4.23 | qfq | 17,976,010 | 74,902,748 | 1.68% |
| 2025-07-14 | 4.16 | 4.27 | 4.14 | 4.16 | 4.16 | qfq | 13,904,801 | 58,191,120 | 0.00% |
| 2025-07-11 | 4.38 | 4.45 | 4.15 | 4.16 | 4.16 | qfq | 29,539,401 | 126,649,826 | -5.02% |
| 2025-07-10 | 4.35 | 4.57 | 4.25 | 4.38 | 4.38 | qfq | 37,483,560 | 165,143,707 | 1.62% |
| 2025-07-09 | 4.15 | 4.40 | 4.14 | 4.31 | 4.31 | qfq | 28,230,962 | 120,783,431 | 4.11% |
| 2025-07-08 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | qfq | 5,721,500 | 23,594,627 | 0.24% |
| 2025-07-07 | 4.09 | 4.15 | 4.07 | 4.13 | 4.13 | qfq | 7,911,000 | 32,553,977 | 0.98% |
| 2025-07-04 | 4.27 | 4.27 | 4.08 | 4.09 | 4.09 | qfq | 12,016,000 | 49,903,930 | -3.31% |
| 2025-07-03 | 4.16 | 4.25 | 4.16 | 4.23 | 4.23 | qfq | 7,871,700 | 33,102,874 | 1.20% |
| 2025-07-02 | 4.27 | 4.31 | 4.16 | 4.18 | 4.18 | qfq | 9,532,400 | 40,208,091 | -2.11% |
| 2025-07-01 | 4.23 | 4.32 | 4.15 | 4.27 | 4.27 | qfq | 15,115,100 | 64,080,693 | 1.18% |
| 2025-06-30 | 4.09 | 4.26 | 4.03 | 4.22 | 4.22 | qfq | 18,230,695 | 75,759,245 | 4.20% |
| 2025-06-27 | 4.02 | 4.08 | 4.00 | 4.05 | 4.05 | qfq | 7,981,104 | 32,237,136 | 0.50% |
| 2025-06-26 | 4.15 | 4.25 | 3.98 | 4.03 | 4.03 | qfq | 18,750,700 | 76,354,423 | -2.18% |
| 2025-06-25 | 4.17 | 4.24 | 4.11 | 4.12 | 4.12 | qfq | 14,989,081 | 62,154,480 | -0.72% |
| 2025-06-24 | 4.10 | 4.19 | 4.07 | 4.15 | 4.15 | qfq | 16,068,700 | 66,437,951 | 0.97% |
| 2025-06-23 | 3.92 | 4.14 | 3.90 | 4.11 | 4.11 | qfq | 22,575,316 | 91,116,882 | 4.85% |
| 2025-06-20 | 4.03 | 4.14 | 3.88 | 3.92 | 3.92 | qfq | 21,573,800 | 86,167,303 | -3.92% |
| 2025-06-19 | 4.27 | 4.39 | 4.08 | 4.08 | 4.08 | qfq | 22,737,202 | 94,353,654 | -4.45% |
| 2025-06-18 | 4.15 | 4.34 | 4.06 | 4.27 | 4.27 | qfq | 29,495,894 | 123,923,876 | 3.39% |
| 2025-06-17 | 4.12 | 4.21 | 4.05 | 4.13 | 4.13 | qfq | 18,481,400 | 75,853,892 | 0.00% |
| 2025-06-16 | 4.05 | 4.14 | 4.05 | 4.13 | 4.13 | qfq | 14,953,102 | 61,168,928 | 1.47% |
| 2025-06-13 | 4.14 | 4.18 | 4.05 | 4.07 | 4.07 | qfq | 13,496,500 | 55,200,969 | -2.40% |
| 2025-06-12 | 4.11 | 4.22 | 4.07 | 4.17 | 4.17 | qfq | 20,002,858 | 82,968,376 | 1.96% |
| 2025-06-11 | 4.08 | 4.15 | 4.06 | 4.09 | 4.09 | qfq | 15,263,700 | 62,553,667 | 0.49% |
| 2025-06-10 | 4.22 | 4.22 | 3.97 | 4.07 | 4.07 | qfq | 22,071,801 | 89,848,734 | -2.86% |
| 2025-06-09 | 4.21 | 4.29 | 4.15 | 4.19 | 4.19 | qfq | 18,915,953 | 79,618,653 | 0.24% |
| 2025-06-06 | 4.34 | 4.38 | 4.15 | 4.18 | 4.18 | qfq | 27,405,472 | 115,484,624 | -1.88% |
| 2025-06-05 | 4.40 | 4.59 | 4.25 | 4.26 | 4.26 | qfq | 38,432,000 | 168,248,401 | -2.29% |
| 2025-06-04 | 4.23 | 4.47 | 4.13 | 4.36 | 4.36 | qfq | 32,735,365 | 141,231,589 | 5.57% |
| 2025-06-03 | 3.99 | 4.22 | 3.92 | 4.13 | 4.13 | qfq | 28,740,214 | 117,065,750 | 2.99% |
| 2025-05-30 | 4.30 | 4.38 | 4.01 | 4.01 | 4.01 | qfq | 35,762,772 | 146,666,194 | -4.98% |
| 2025-05-29 | 4.20 | 4.35 | 4.00 | 4.22 | 4.22 | qfq | 45,352,242 | 190,647,255 | -2.99% |
| 2025-05-28 | 4.48 | 4.75 | 4.20 | 4.35 | 4.35 | qfq | 69,301,923 | 309,447,538 | -2.90% |
| 2025-05-27 | 4.01 | 4.48 | 4.00 | 4.48 | 4.48 | qfq | 32,933,546 | 142,915,171 | 10.07% |
| 2025-05-26 | 4.38 | 4.46 | 3.92 | 4.07 | 4.07 | qfq | 66,787,496 | 271,636,467 | -6.65% |
| 2025-05-23 | 4.43 | 4.64 | 4.20 | 4.36 | 4.36 | qfq | 99,001,621 | 448,328,024 | 3.32% |
| 2025-05-22 | 3.81 | 4.22 | 3.74 | 4.22 | 4.22 | qfq | 30,654,047 | 124,091,333 | 9.90% |
| 2025-05-21 | 3.80 | 3.94 | 3.66 | 3.84 | 3.84 | qfq | 30,826,668 | 116,780,759 | 4.35% |
| 2025-05-20 | 3.60 | 3.79 | 3.46 | 3.68 | 3.68 | qfq | 48,429,905 | 175,700,208 | -3.66% |
| 2025-05-16 | 3.62 | 3.98 | 3.62 | 3.82 | 3.82 | qfq | 45,401,880 | 170,040,820 | 0.26% |
| 2025-05-15 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | qfq | 2,683,000 | 10,222,230 | -4.99% |
| 2025-05-14 | 4.35 | 4.40 | 4.01 | 4.01 | 4.01 | qfq | 9,862,400 | 41,391,589 | -4.98% |
| 2025-05-13 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | qfq | 4,717,210 | 19,906,626 | 4.98% |
| 2025-05-12 | 3.98 | 4.02 | 3.92 | 4.02 | 4.02 | qfq | 12,918,672 | 51,796,299 | 4.96% |
| 2025-05-09 | 3.72 | 3.83 | 3.70 | 3.83 | 3.83 | qfq | 16,723,117 | 63,700,403 | 4.93% |
| 2025-05-08 | 3.53 | 3.65 | 3.48 | 3.65 | 3.65 | qfq | 18,436,457 | 66,725,729 | 4.89% |
| 2025-05-07 | 3.33 | 3.48 | 3.30 | 3.48 | 3.48 | qfq | 18,606,581 | 63,749,333 | 5.14% |
| 2025-05-06 | 3.20 | 3.32 | 3.18 | 3.31 | 3.31 | qfq | 18,337,000 | 59,711,817 | 3.44% |
| 2025-04-30 | 3.06 | 3.20 | 3.01 | 3.20 | 3.20 | qfq | 21,223,508 | 66,911,847 | 4.92% |
| 2025-04-29 | 2.96 | 3.12 | 2.96 | 3.05 | 3.05 | qfq | 12,673,623 | 38,618,072 | 2.35% |
| 2025-04-28 | 3.08 | 3.12 | 2.90 | 2.98 | 2.98 | qfq | 22,063,500 | 67,139,219 | 0.34% |
| 2025-04-25 | 2.92 | 3.04 | 2.87 | 2.97 | 2.97 | qfq | 18,284,801 | 54,186,374 | 2.41% |
| 2025-04-24 | 2.77 | 2.90 | 2.76 | 2.90 | 2.90 | qfq | 14,276,100 | 41,090,332 | 5.07% |
| 2025-04-23 | 2.69 | 2.78 | 2.65 | 2.76 | 2.76 | qfq | 7,723,000 | 20,954,788 | 2.60% |
| 2025-04-22 | 2.68 | 2.79 | 2.67 | 2.69 | 2.69 | qfq | 9,230,402 | 25,069,271 | 0.00% |
| 2025-04-21 | 2.61 | 2.69 | 2.60 | 2.69 | 2.69 | qfq | 7,626,695 | 20,296,191 | 1.89% |
| 2025-04-18 | 2.64 | 2.77 | 2.64 | 2.64 | 2.64 | qfq | 16,591,401 | 44,877,661 | 0.00% |
| 2025-04-17 | 2.47 | 2.64 | 2.47 | 2.64 | 2.64 | qfq | 13,639,821 | 35,013,847 | 5.18% |
| 2025-04-16 | 2.37 | 2.51 | 2.35 | 2.51 | 2.51 | qfq | 13,526,965 | 33,153,536 | 5.02% |
| 2025-04-15 | 2.30 | 2.41 | 2.27 | 2.39 | 2.39 | qfq | 8,726,352 | 20,629,848 | 3.91% |
| 2025-04-14 | 2.29 | 2.33 | 2.27 | 2.30 | 2.30 | qfq | 6,540,104 | 14,992,680 | 1.77% |
| 2025-04-11 | 2.22 | 2.30 | 2.21 | 2.26 | 2.26 | qfq | 6,849,518 | 15,495,563 | 0.00% |
| 2025-04-10 | 2.17 | 2.27 | 2.17 | 2.26 | 2.26 | qfq | 8,446,337 | 18,981,582 | 4.63% |
| 2025-04-09 | 2.11 | 2.19 | 2.04 | 2.16 | 2.16 | qfq | 8,663,001 | 18,331,113 | 0.47% |
| 2025-04-08 | 2.15 | 2.20 | 2.15 | 2.15 | 2.15 | qfq | 9,904,500 | 21,375,296 | -4.87% |
| 2025-04-07 | 2.27 | 2.30 | 2.26 | 2.26 | 2.26 | qfq | 3,217,700 | 7,289,598 | -5.04% |
| 2025-04-03 | 2.35 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 5,111,100 | 12,127,878 | 0.85% |
| 2025-04-02 | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | qfq | 2,820,140 | 6,652,009 | 0.43% |
| 2025-04-01 | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | qfq | 2,550,040 | 6,024,681 | -0.42% |
| 2025-03-31 | 2.40 | 2.41 | 2.30 | 2.36 | 2.36 | qfq | 3,986,800 | 9,415,841 | -2.48% |
| 2025-03-28 | 2.42 | 2.44 | 2.37 | 2.42 | 2.42 | qfq | 4,437,500 | 10,647,658 | -0.82% |
| 2025-03-27 | 2.36 | 2.45 | 2.34 | 2.44 | 2.44 | qfq | 4,136,000 | 9,954,150 | 2.52% |
| 2025-03-26 | 2.35 | 2.39 | 2.33 | 2.38 | 2.38 | qfq | 2,153,800 | 5,105,676 | 1.71% |
| 2025-03-25 | 2.36 | 2.38 | 2.32 | 2.34 | 2.34 | qfq | 2,679,700 | 6,292,570 | -0.85% |
| 2025-03-24 | 2.42 | 2.42 | 2.32 | 2.36 | 2.36 | qfq | 4,299,600 | 10,173,100 | -2.48% |
| 2025-03-21 | 2.45 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 5,193,600 | 12,724,014 | -1.63% |
| 2025-03-20 | 2.47 | 2.48 | 2.45 | 2.46 | 2.46 | qfq | 3,574,400 | 8,809,482 | -0.81% |
| 2025-03-19 | 2.48 | 2.50 | 2.46 | 2.48 | 2.48 | qfq | 3,354,900 | 8,317,575 | 0.00% |
| 2025-03-18 | 2.49 | 2.52 | 2.47 | 2.48 | 2.48 | qfq | 3,479,800 | 8,659,115 | -0.40% |
| 2025-03-17 | 2.47 | 2.52 | 2.46 | 2.49 | 2.49 | qfq | 3,835,960 | 9,550,783 | 0.81% |
| 2025-03-14 | 2.45 | 2.48 | 2.42 | 2.47 | 2.47 | qfq | 3,142,581 | 7,716,825 | 0.41% |
| 2025-03-13 | 2.49 | 2.50 | 2.44 | 2.46 | 2.46 | qfq | 4,296,100 | 10,586,498 | -1.20% |
| 2025-03-12 | 2.50 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 2,586,600 | 6,455,213 | -0.80% |
| 2025-03-11 | 2.50 | 2.53 | 2.48 | 2.51 | 2.51 | qfq | 2,611,041 | 6,518,077 | 0.00% |
| 2025-03-10 | 2.50 | 2.52 | 2.48 | 2.51 | 2.51 | qfq | 4,502,900 | 11,276,578 | 0.80% |
| 2025-03-07 | 2.45 | 2.53 | 2.45 | 2.49 | 2.49 | qfq | 4,587,800 | 11,466,632 | 1.22% |
| 2025-03-06 | 2.47 | 2.49 | 2.45 | 2.46 | 2.46 | qfq | 3,133,138 | 7,732,942 | -0.81% |
| 2025-03-05 | 2.46 | 2.51 | 2.43 | 2.48 | 2.48 | qfq | 3,808,422 | 9,382,467 | 1.22% |
| 2025-03-04 | 2.43 | 2.46 | 2.41 | 2.45 | 2.45 | qfq | 2,280,725 | 5,534,850 | -0.41% |
| 2025-03-03 | 2.46 | 2.47 | 2.42 | 2.46 | 2.46 | qfq | 3,304,403 | 8,096,809 | 0.41% |
| 2025-02-28 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | qfq | 3,179,300 | 7,866,884 | -2.00% |
| 2025-02-27 | 2.51 | 2.52 | 2.47 | 2.50 | 2.50 | qfq | 3,093,500 | 7,724,466 | -0.79% |
| 2025-02-26 | 2.52 | 2.57 | 2.50 | 2.52 | 2.52 | qfq | 4,332,200 | 10,963,524 | -0.40% |
| 2025-02-25 | 2.53 | 2.58 | 2.51 | 2.53 | 2.53 | qfq | 4,952,600 | 12,609,753 | 0.00% |
| 2025-02-24 | 2.58 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 5,289,200 | 13,522,826 | -1.17% |
| 2025-02-21 | 2.57 | 2.65 | 2.54 | 2.56 | 2.56 | qfq | 5,988,600 | 15,451,687 | 0.00% |
| 2025-02-20 | 2.60 | 2.65 | 2.53 | 2.56 | 2.56 | qfq | 10,273,936 | 26,585,945 | 1.59% |
| 2025-02-19 | 2.41 | 2.52 | 2.39 | 2.52 | 2.52 | qfq | 4,355,600 | 10,845,279 | 5.00% |
| 2025-02-18 | 2.39 | 2.47 | 2.39 | 2.40 | 2.40 | qfq | 4,867,000 | 11,812,591 | 0.42% |
| 2025-02-17 | 2.48 | 2.48 | 2.37 | 2.39 | 2.39 | qfq | 8,384,700 | 20,137,027 | -2.85% |
| 2025-02-14 | 2.49 | 2.49 | 2.44 | 2.46 | 2.46 | qfq | 4,166,101 | 10,246,152 | -1.20% |
| 2025-02-13 | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | qfq | 3,751,400 | 9,424,351 | -1.97% |
| 2025-02-12 | 2.53 | 2.57 | 2.53 | 2.54 | 2.54 | qfq | 5,211,356 | 13,240,705 | 0.00% |
| 2025-02-11 | 2.56 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 5,475,600 | 13,960,339 | 0.00% |
| 2025-02-10 | 2.55 | 2.58 | 2.54 | 2.54 | 2.54 | qfq | 4,178,300 | 10,660,410 | -0.78% |
| 2025-02-07 | 2.55 | 2.59 | 2.53 | 2.56 | 2.56 | qfq | 5,107,101 | 13,087,391 | 0.39% |
| 2025-02-06 | 2.55 | 2.60 | 2.52 | 2.55 | 2.55 | qfq | 7,110,803 | 18,159,168 | -1.16% |
| 2025-02-05 | 2.53 | 2.63 | 2.53 | 2.58 | 2.58 | qfq | 12,620,301 | 32,347,093 | 0.78% |
| 2025-01-27 | 2.44 | 2.56 | 2.42 | 2.56 | 2.56 | qfq | 16,120,692 | 40,806,028 | 4.92% |
| 2025-01-24 | 2.43 | 2.44 | 2.29 | 2.44 | 2.44 | qfq | 14,865,650 | 35,567,212 | 5.17% |
| 2025-01-23 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | qfq | 939,100 | 2,178,712 | 4.98% |
| 2025-01-22 | 2.29 | 2.29 | 2.19 | 2.21 | 2.21 | qfq | 6,585,500 | 14,662,278 | -3.49% |
| 2025-01-21 | 2.31 | 2.34 | 2.24 | 2.29 | 2.29 | qfq | 7,988,500 | 18,302,123 | 0.44% |
| 2025-01-20 | 2.17 | 2.28 | 2.16 | 2.28 | 2.28 | qfq | 7,531,200 | 16,808,485 | 5.07% |
| 2025-01-17 | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | qfq | 3,108,800 | 6,717,937 | -0.46% |
| 2025-01-16 | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 5,282,200 | 11,570,247 | 0.00% |
| 2025-01-15 | 2.23 | 2.24 | 2.14 | 2.18 | 2.18 | qfq | 4,752,900 | 10,388,073 | -2.24% |
| 2025-01-14 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | qfq | 4,469,200 | 9,835,402 | 3.72% |
| 2025-01-13 | 2.14 | 2.16 | 2.08 | 2.15 | 2.15 | qfq | 5,180,000 | 10,956,670 | -0.46% |
| 2025-01-10 | 2.21 | 2.24 | 2.15 | 2.16 | 2.16 | qfq | 6,063,600 | 13,233,856 | -2.70% |
| 2025-01-09 | 2.22 | 2.24 | 2.18 | 2.22 | 2.22 | qfq | 4,297,803 | 9,472,363 | 0.00% |
| 2025-01-08 | 2.23 | 2.27 | 2.17 | 2.22 | 2.22 | qfq | 6,336,703 | 14,027,294 | -1.33% |
| 2025-01-07 | 2.20 | 2.27 | 2.18 | 2.25 | 2.25 | qfq | 5,201,305 | 11,584,482 | 2.27% |
| 2025-01-06 | 2.24 | 2.27 | 2.18 | 2.20 | 2.20 | qfq | 5,971,400 | 13,224,115 | -2.22% |
| 2025-01-03 | 2.32 | 2.34 | 2.22 | 2.25 | 2.25 | qfq | 7,317,100 | 16,614,114 | -3.02% |
| 2025-01-02 | 2.36 | 2.40 | 2.29 | 2.32 | 2.32 | qfq | 4,311,500 | 10,125,382 | -2.52% |
| 2024-12-31 | 2.41 | 2.41 | 2.30 | 2.38 | 2.38 | qfq | 5,933,800 | 14,021,626 | -1.65% |
| 2024-12-30 | 2.48 | 2.49 | 2.39 | 2.42 | 2.42 | qfq | 6,858,100 | 16,683,902 | -2.81% |
| 2024-12-27 | 2.49 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 3,783,660 | 9,458,820 | 0.00% |
| 2024-12-26 | 2.45 | 2.53 | 2.43 | 2.49 | 2.49 | qfq | 3,684,460 | 9,180,038 | 1.63% |
| 2024-12-25 | 2.54 | 2.55 | 2.42 | 2.45 | 2.45 | qfq | 5,094,253 | 12,616,380 | -3.92% |
| 2024-12-24 | 2.56 | 2.56 | 2.48 | 2.55 | 2.55 | qfq | 4,923,200 | 12,388,282 | 2.00% |
| 2024-12-23 | 2.60 | 2.63 | 2.49 | 2.50 | 2.50 | qfq | 6,944,901 | 17,615,614 | -4.58% |
| 2024-12-20 | 2.58 | 2.64 | 2.58 | 2.62 | 2.62 | qfq | 3,713,401 | 9,685,713 | 1.55% |
| 2024-12-19 | 2.56 | 2.61 | 2.52 | 2.58 | 2.58 | qfq | 3,555,405 | 9,125,833 | 0.78% |
| 2024-12-18 | 2.55 | 2.59 | 2.51 | 2.56 | 2.56 | qfq | 3,390,900 | 8,663,770 | 0.79% |
| 2024-12-17 | 2.66 | 2.66 | 2.52 | 2.54 | 2.54 | qfq | 7,093,600 | 18,189,887 | -3.79% |
| 2024-12-16 | 2.63 | 2.66 | 2.61 | 2.64 | 2.64 | qfq | 4,081,082 | 10,763,459 | 0.76% |
| 2024-12-13 | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | qfq | 5,236,300 | 13,827,326 | -2.60% |
| 2024-12-12 | 2.73 | 2.77 | 2.68 | 2.69 | 2.69 | qfq | 5,693,466 | 15,491,422 | -0.74% |
| 2024-12-11 | 2.64 | 2.71 | 2.63 | 2.71 | 2.71 | qfq | 4,667,782 | 12,504,779 | 2.26% |
| 2024-12-10 | 2.72 | 2.73 | 2.62 | 2.65 | 2.65 | qfq | 6,244,080 | 16,723,028 | -1.49% |
| 2024-12-09 | 2.72 | 2.73 | 2.67 | 2.69 | 2.69 | qfq | 5,231,300 | 14,099,745 | 0.00% |
| 2024-12-06 | 2.65 | 2.74 | 2.65 | 2.69 | 2.69 | qfq | 7,915,100 | 21,341,119 | 2.28% |
| 2024-12-05 | 2.57 | 2.64 | 2.55 | 2.63 | 2.63 | qfq | 4,239,180 | 11,060,983 | 2.33% |
| 2024-12-04 | 2.60 | 2.66 | 2.56 | 2.57 | 2.57 | qfq | 6,176,280 | 16,067,720 | -1.15% |
| 2024-12-03 | 2.60 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 3,702,900 | 9,616,777 | 0.00% |
| 2024-12-02 | 2.60 | 2.63 | 2.58 | 2.60 | 2.60 | qfq | 5,043,800 | 13,109,553 | 0.00% |
| 2024-11-29 | 2.56 | 2.61 | 2.51 | 2.60 | 2.60 | qfq | 4,500,800 | 11,579,341 | 1.56% |
| 2024-11-28 | 2.53 | 2.58 | 2.52 | 2.56 | 2.56 | qfq | 4,940,600 | 12,632,227 | 0.79% |
| 2024-11-27 | 2.51 | 2.54 | 2.44 | 2.54 | 2.54 | qfq | 5,126,100 | 12,747,800 | 0.79% |
| 2024-11-26 | 2.54 | 2.57 | 2.50 | 2.52 | 2.52 | qfq | 3,894,300 | 9,858,691 | -0.79% |
| 2024-11-25 | 2.53 | 2.58 | 2.49 | 2.54 | 2.54 | qfq | 5,248,060 | 13,288,733 | 0.40% |
| 2024-11-22 | 2.56 | 2.65 | 2.53 | 2.53 | 2.53 | qfq | 5,670,100 | 14,655,349 | -0.39% |
| 2024-11-21 | 2.53 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 3,832,200 | 9,725,624 | 0.00% |
| 2024-11-20 | 2.51 | 2.58 | 2.51 | 2.54 | 2.54 | qfq | 4,923,700 | 12,556,248 | 0.79% |
| 2024-11-19 | 2.47 | 2.53 | 2.44 | 2.52 | 2.52 | qfq | 3,001,720 | 7,469,483 | 2.02% |
| 2024-11-18 | 2.53 | 2.55 | 2.45 | 2.47 | 2.47 | qfq | 3,873,701 | 9,667,777 | -2.76% |
| 2024-11-15 | 2.56 | 2.60 | 2.52 | 2.54 | 2.54 | qfq | 5,354,980 | 13,685,327 | -2.31% |
| 2024-11-14 | 2.61 | 2.68 | 2.57 | 2.60 | 2.60 | qfq | 6,437,101 | 16,895,807 | -0.76% |
| 2024-11-13 | 2.63 | 2.66 | 2.54 | 2.62 | 2.62 | qfq | 6,055,701 | 15,729,014 | -1.13% |
| 2024-11-12 | 2.73 | 2.79 | 2.62 | 2.65 | 2.65 | qfq | 8,573,301 | 23,167,082 | -2.21% |
| 2024-11-11 | 2.62 | 2.74 | 2.59 | 2.71 | 2.71 | qfq | 9,118,158 | 24,307,299 | 3.44% |
| 2024-11-08 | 2.62 | 2.68 | 2.59 | 2.62 | 2.62 | qfq | 6,576,860 | 17,322,712 | 0.00% |
| 2024-11-07 | 2.55 | 2.67 | 2.53 | 2.62 | 2.62 | qfq | 7,474,700 | 19,509,885 | 2.34% |
| 2024-11-06 | 2.60 | 2.62 | 2.55 | 2.56 | 2.56 | qfq | 5,829,200 | 15,000,844 | -1.54% |
| 2024-11-05 | 2.56 | 2.61 | 2.53 | 2.60 | 2.60 | qfq | 6,374,801 | 16,428,973 | 1.96% |
| 2024-11-04 | 2.47 | 2.58 | 2.44 | 2.55 | 2.55 | qfq | 4,590,600 | 11,624,722 | 3.66% |
| 2024-11-01 | 2.56 | 2.63 | 2.44 | 2.46 | 2.46 | qfq | 5,947,800 | 15,046,171 | -3.91% |
| 2024-10-31 | 2.58 | 2.64 | 2.44 | 2.56 | 2.56 | qfq | 8,222,410 | 21,088,280 | -0.39% |
| 2024-10-30 | 2.47 | 2.58 | 2.47 | 2.57 | 2.57 | qfq | 5,937,400 | 15,094,598 | 2.80% |
| 2024-10-29 | 2.53 | 2.56 | 2.46 | 2.50 | 2.50 | qfq | 5,795,972 | 14,537,738 | -0.40% |
| 2024-10-28 | 2.43 | 2.53 | 2.43 | 2.51 | 2.51 | qfq | 6,577,087 | 16,352,450 | 3.72% |
| 2024-10-25 | 2.45 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 4,514,381 | 11,018,024 | -1.22% |
| 2024-10-24 | 2.40 | 2.47 | 2.38 | 2.45 | 2.45 | qfq | 4,034,460 | 9,818,293 | 2.51% |
| 2024-10-23 | 2.35 | 2.43 | 2.34 | 2.39 | 2.39 | qfq | 4,796,691 | 11,517,177 | 1.70% |
| 2024-10-22 | 2.30 | 2.37 | 2.29 | 2.35 | 2.35 | qfq | 4,606,787 | 10,719,609 | 2.62% |
| 2024-10-21 | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 4,541,700 | 10,446,958 | -0.87% |
| 2024-10-18 | 2.28 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 3,683,437 | 8,494,599 | 0.43% |
| 2024-10-17 | 2.34 | 2.35 | 2.29 | 2.30 | 2.30 | qfq | 4,509,176 | 10,432,437 | -2.13% |
| 2024-10-16 | 2.26 | 2.36 | 2.25 | 2.35 | 2.35 | qfq | 8,105,471 | 18,685,301 | 3.07% |
| 2024-10-15 | 2.29 | 2.29 | 2.25 | 2.28 | 2.28 | qfq | 4,636,791 | 10,543,193 | -0.44% |
| 2024-10-14 | 2.29 | 2.30 | 2.26 | 2.29 | 2.29 | qfq | 3,963,240 | 9,033,814 | -0.43% |
| 2024-10-11 | 2.31 | 2.36 | 2.27 | 2.30 | 2.30 | qfq | 6,758,709 | 15,562,237 | 0.00% |
| 2024-10-10 | 2.36 | 2.41 | 2.28 | 2.30 | 2.30 | qfq | 10,178,870 | 23,429,628 | -4.17% |
| 2024-10-09 | 2.45 | 2.49 | 2.40 | 2.40 | 2.40 | qfq | 10,746,963 | 26,050,911 | -5.14% |
| 2024-10-08 | 2.72 | 2.78 | 2.52 | 2.53 | 2.53 | qfq | 22,171,661 | 57,908,197 | -4.53% |
| 2024-09-30 | 2.62 | 2.67 | 2.50 | 2.65 | 2.65 | qfq | 14,443,893 | 37,045,292 | 4.33% |
| 2024-09-27 | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 5,311,900 | 13,484,936 | 0.79% |
| 2024-09-26 | 2.49 | 2.53 | 2.49 | 2.52 | 2.52 | qfq | 1,668,100 | 4,188,782 | 1.20% |
| 2024-09-25 | 2.48 | 2.53 | 2.47 | 2.49 | 2.49 | qfq | 2,347,000 | 5,862,742 | 0.81% |
| 2024-09-24 | 2.42 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 1,320,052 | 3,221,848 | 2.49% |
| 2024-09-23 | 2.53 | 2.53 | 2.41 | 2.41 | 2.41 | qfq | 2,996,900 | 7,265,052 | -5.12% |
| 2024-09-20 | 2.58 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 1,242,200 | 3,174,290 | -1.93% |
| 2024-09-19 | 2.55 | 2.60 | 2.54 | 2.59 | 2.59 | qfq | 1,315,600 | 3,393,753 | 1.17% |
| 2024-09-18 | 2.60 | 2.62 | 2.52 | 2.56 | 2.56 | qfq | 1,442,356 | 3,687,072 | -1.16% |
| 2024-09-13 | 2.66 | 2.66 | 2.53 | 2.59 | 2.59 | qfq | 2,000,100 | 5,194,991 | -1.89% |
| 2024-09-12 | 2.63 | 2.68 | 2.61 | 2.64 | 2.64 | qfq | 1,118,000 | 2,952,687 | -0.38% |
| 2024-09-11 | 2.60 | 2.66 | 2.58 | 2.65 | 2.65 | qfq | 1,989,800 | 5,224,940 | 2.71% |
| 2024-09-10 | 2.63 | 2.71 | 2.58 | 2.58 | 2.58 | qfq | 4,153,800 | 10,967,187 | -2.64% |
| 2024-09-09 | 2.56 | 2.65 | 2.54 | 2.65 | 2.65 | qfq | 4,044,900 | 10,596,351 | 5.16% |
| 2024-09-06 | 2.64 | 2.67 | 2.51 | 2.52 | 2.52 | qfq | 4,102,380 | 10,589,639 | -4.18% |
| 2024-09-05 | 2.65 | 2.73 | 2.59 | 2.63 | 2.63 | qfq | 6,013,280 | 16,153,538 | 1.15% |
| 2024-09-04 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | qfq | 2,583,980 | 6,640,959 | 4.84% |
| 2024-09-03 | 2.51 | 2.51 | 2.45 | 2.48 | 2.48 | qfq | 2,277,480 | 5,643,168 | -1.20% |
| 2024-09-02 | 2.53 | 2.58 | 2.49 | 2.51 | 2.51 | qfq | 2,243,000 | 5,677,427 | 0.00% |
| 2024-08-30 | 2.53 | 2.56 | 2.47 | 2.51 | 2.51 | qfq | 3,545,700 | 8,936,817 | 0.00% |
| 2024-08-29 | 2.58 | 2.58 | 2.39 | 2.51 | 2.51 | qfq | 6,228,298 | 15,454,402 | 0.00% |
| 2024-08-28 | 2.42 | 2.51 | 2.40 | 2.51 | 2.51 | qfq | 5,374,943 | 13,384,019 | 5.02% |
| 2024-08-27 | 2.28 | 2.39 | 2.26 | 2.39 | 2.39 | qfq | 4,365,257 | 10,362,785 | 4.82% |
| 2024-08-26 | 2.26 | 2.33 | 2.24 | 2.28 | 2.28 | qfq | 2,412,700 | 5,541,057 | 2.24% |
| 2024-08-23 | 2.26 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 860,800 | 1,925,785 | -1.76% |
| 2024-08-22 | 2.29 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 845,400 | 1,907,346 | -0.44% |
| 2024-08-21 | 2.27 | 2.28 | 2.23 | 2.28 | 2.28 | qfq | 458,400 | 1,035,334 | 0.44% |
| 2024-08-20 | 2.28 | 2.30 | 2.26 | 2.27 | 2.27 | qfq | 689,800 | 1,570,720 | -0.87% |
| 2024-08-19 | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | qfq | 685,200 | 1,568,277 | -1.29% |
| 2024-08-16 | 2.35 | 2.38 | 2.28 | 2.32 | 2.32 | qfq | 2,086,800 | 4,857,352 | -2.11% |
| 2024-08-15 | 2.38 | 2.38 | 2.32 | 2.37 | 2.37 | qfq | 500,900 | 1,178,696 | 0.00% |
| 2024-08-14 | 2.35 | 2.38 | 2.35 | 2.37 | 2.37 | qfq | 592,401 | 1,399,345 | -0.42% |
| 2024-08-13 | 2.39 | 2.40 | 2.34 | 2.38 | 2.38 | qfq | 729,001 | 1,728,641 | 0.00% |
| 2024-08-12 | 2.47 | 2.48 | 2.38 | 2.38 | 2.38 | qfq | 1,770,000 | 4,273,378 | -3.64% |
| 2024-08-09 | 2.48 | 2.52 | 2.46 | 2.47 | 2.47 | qfq | 2,059,601 | 5,119,263 | 0.41% |
| 2024-08-08 | 2.44 | 2.49 | 2.40 | 2.46 | 2.46 | qfq | 2,195,800 | 5,357,712 | 0.82% |
| 2024-08-07 | 2.38 | 2.44 | 2.37 | 2.44 | 2.44 | qfq | 1,967,900 | 4,758,901 | 2.95% |
| 2024-08-06 | 2.35 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 884,700 | 2,095,968 | 0.00% |
| 2024-08-05 | 2.38 | 2.44 | 2.37 | 2.37 | 2.37 | qfq | 2,813,300 | 6,792,891 | -1.25% |
| 2024-08-02 | 2.36 | 2.49 | 2.36 | 2.40 | 2.40 | qfq | 3,189,951 | 7,749,876 | 0.84% |
| 2024-08-01 | 2.39 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 1,401,000 | 3,328,859 | 0.00% |
| 2024-07-31 | 2.34 | 2.41 | 2.34 | 2.38 | 2.38 | qfq | 1,506,500 | 3,572,849 | 1.71% |
| 2024-07-30 | 2.30 | 2.36 | 2.28 | 2.34 | 2.34 | qfq | 1,353,400 | 3,146,854 | 1.30% |
| 2024-07-29 | 2.26 | 2.31 | 2.25 | 2.31 | 2.31 | qfq | 1,469,600 | 3,352,339 | 2.21% |
| 2024-07-26 | 2.24 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 1,320,700 | 2,976,160 | 0.89% |
| 2024-07-25 | 2.28 | 2.28 | 2.22 | 2.24 | 2.24 | qfq | 1,650,900 | 3,691,804 | -1.32% |
| 2024-07-24 | 2.23 | 2.27 | 2.20 | 2.27 | 2.27 | qfq | 1,869,100 | 4,178,890 | 0.89% |
| 2024-07-23 | 2.26 | 2.32 | 2.23 | 2.25 | 2.25 | qfq | 1,848,800 | 4,219,780 | -0.44% |
| 2024-07-22 | 2.26 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 991,500 | 2,226,080 | -0.44% |
| 2024-07-19 | 2.28 | 2.30 | 2.27 | 2.27 | 2.27 | qfq | 808,600 | 1,843,636 | -0.87% |
| 2024-07-18 | 2.26 | 2.32 | 2.25 | 2.29 | 2.29 | qfq | 1,803,800 | 4,134,596 | 0.44% |
| 2024-07-17 | 2.32 | 2.41 | 2.28 | 2.28 | 2.28 | qfq | 2,377,500 | 5,563,704 | -1.72% |
| 2024-07-16 | 2.27 | 2.36 | 2.22 | 2.32 | 2.32 | qfq | 2,777,900 | 6,435,625 | 2.20% |
| 2024-07-15 | 2.20 | 2.30 | 2.18 | 2.27 | 2.27 | qfq | 1,863,000 | 4,171,230 | 3.18% |
| 2024-07-12 | 2.19 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 1,312,142 | 2,877,208 | 0.46% |
| 2024-07-11 | 2.19 | 2.23 | 2.18 | 2.19 | 2.19 | qfq | 1,926,900 | 4,239,020 | 0.46% |
| 2024-07-10 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | qfq | 4,165,201 | 9,082,087 | -3.54% |
| 2024-07-09 | 2.26 | 2.30 | 2.20 | 2.26 | 2.26 | qfq | 1,698,001 | 3,824,855 | 0.00% |
| 2024-07-08 | 2.32 | 2.32 | 2.25 | 2.26 | 2.26 | qfq | 1,007,400 | 2,287,565 | -3.00% |
| 2024-07-05 | 2.33 | 2.35 | 2.25 | 2.33 | 2.33 | qfq | 1,072,560 | 2,484,727 | 0.00% |
| 2024-07-04 | 2.46 | 2.47 | 2.33 | 2.33 | 2.33 | qfq | 2,147,800 | 5,107,769 | -4.90% |
| 2024-07-03 | 2.42 | 2.50 | 2.41 | 2.45 | 2.45 | qfq | 2,130,900 | 5,231,016 | 0.82% |
| 2024-07-02 | 2.33 | 2.45 | 2.32 | 2.43 | 2.43 | qfq | 4,011,376 | 9,697,187 | 4.29% |
| 2024-07-01 | 2.27 | 2.39 | 2.26 | 2.33 | 2.33 | qfq | 2,577,905 | 6,009,239 | 2.19% |
| 2024-06-28 | 2.24 | 2.32 | 2.21 | 2.28 | 2.28 | qfq | 1,744,680 | 3,985,112 | 1.33% |
| 2024-06-27 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 2,094,400 | 4,745,706 | -2.17% |
| 2024-06-26 | 2.37 | 2.37 | 2.27 | 2.30 | 2.30 | qfq | 3,408,400 | 7,858,717 | -3.77% |
| 2024-06-25 | 2.20 | 2.39 | 2.17 | 2.39 | 2.39 | qfq | 6,103,634 | 13,731,369 | 4.82% |
| 2024-06-24 | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | qfq | 3,878,199 | 8,949,178 | -5.00% |
| 2024-06-21 | 2.42 | 2.44 | 2.36 | 2.40 | 2.40 | qfq | 1,978,700 | 4,752,101 | -0.83% |
| 2024-06-20 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | qfq | 1,646,200 | 4,011,948 | -2.81% |
| 2024-06-19 | 2.50 | 2.54 | 2.48 | 2.49 | 2.49 | qfq | 1,662,700 | 4,178,984 | 0.00% |
| 2024-06-18 | 2.44 | 2.50 | 2.41 | 2.49 | 2.49 | qfq | 2,118,000 | 5,240,161 | 2.47% |
| 2024-06-17 | 2.46 | 2.47 | 2.41 | 2.43 | 2.43 | qfq | 1,683,400 | 4,090,837 | -1.22% |
| 2024-06-14 | 2.48 | 2.50 | 2.45 | 2.46 | 2.46 | qfq | 1,067,904 | 2,644,144 | -1.20% |
| 2024-06-13 | 2.54 | 2.54 | 2.46 | 2.49 | 2.49 | qfq | 2,042,400 | 5,076,547 | -1.58% |
| 2024-06-12 | 2.48 | 2.54 | 2.46 | 2.53 | 2.53 | qfq | 1,595,001 | 3,995,178 | 2.43% |
| 2024-06-11 | 2.46 | 2.50 | 2.38 | 2.47 | 2.47 | qfq | 1,912,420 | 4,665,255 | 0.41% |
| 2024-06-07 | 2.46 | 2.54 | 2.36 | 2.46 | 2.46 | qfq | 3,327,900 | 8,112,245 | -0.81% |
| 2024-06-06 | 2.61 | 2.65 | 2.48 | 2.48 | 2.48 | qfq | 4,662,100 | 11,757,438 | -4.98% |
| 2024-06-05 | 2.67 | 2.68 | 2.56 | 2.61 | 2.61 | qfq | 4,269,428 | 11,161,034 | -2.97% |
| 2024-06-04 | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | qfq | 7,728,172 | 21,062,745 | 1.13% |
| 2024-06-03 | 2.63 | 2.66 | 2.60 | 2.66 | 2.66 | qfq | 3,727,462 | 9,883,104 | 5.14% |
| 2024-05-31 | 2.43 | 2.53 | 2.43 | 2.53 | 2.53 | qfq | 2,570,472 | 6,494,952 | 4.98% |
| 2024-05-30 | 2.51 | 2.51 | 2.41 | 2.41 | 2.41 | qfq | 7,460,399 | 18,054,617 | -5.12% |
| 2024-05-29 | 2.66 | 2.66 | 2.54 | 2.54 | 2.54 | qfq | 2,880,510 | 7,447,517 | -4.87% |
| 2024-05-28 | 2.71 | 2.71 | 2.58 | 2.67 | 2.67 | qfq | 5,150,682 | 13,520,877 | -1.11% |
| 2024-05-27 | 2.76 | 2.76 | 2.61 | 2.70 | 2.70 | qfq | 6,082,085 | 16,168,987 | -1.82% |
| 2024-05-24 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | qfq | 3,971,300 | 10,941,032 | -0.36% |
| 2024-05-23 | 2.82 | 2.83 | 2.72 | 2.76 | 2.76 | qfq | 3,742,401 | 10,309,372 | -1.78% |
| 2024-05-22 | 2.88 | 2.90 | 2.81 | 2.81 | 2.81 | qfq | 2,805,000 | 7,977,801 | -3.10% |
| 2024-05-21 | 2.91 | 2.92 | 2.87 | 2.90 | 2.90 | qfq | 2,127,000 | 6,161,773 | -1.02% |
| 2024-05-20 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | qfq | 2,210,754 | 6,446,940 | 0.34% |
| 2024-05-17 | 2.96 | 2.97 | 2.86 | 2.92 | 2.92 | qfq | 3,347,700 | 9,707,742 | -1.35% |
| 2024-05-16 | 3.03 | 3.07 | 2.90 | 2.96 | 2.96 | qfq | 3,864,200 | 11,473,556 | -2.31% |
| 2024-05-15 | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | qfq | 3,324,540 | 10,058,723 | 2.36% |
| 2024-05-14 | 2.92 | 2.97 | 2.90 | 2.96 | 2.96 | qfq | 3,227,901 | 9,499,686 | 1.72% |
| 2024-05-13 | 2.76 | 3.00 | 2.76 | 2.91 | 2.91 | qfq | 7,664,400 | 22,265,895 | 0.34% |
| 2024-05-10 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | qfq | 11,196,600 | 32,566,362 | -4.92% |
| 2024-05-09 | 3.18 | 3.20 | 3.03 | 3.05 | 3.05 | qfq | 12,486,900 | 38,297,875 | -4.39% |
| 2024-05-08 | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | qfq | 5,411,600 | 17,293,280 | 0.63% |
| 2024-05-07 | 3.16 | 3.25 | 3.16 | 3.17 | 3.17 | qfq | 22,551,442 | 71,427,636 | -4.80% |
| 2024-05-06 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | qfq | 1,608,400 | 5,355,972 | -5.13% |
| 2024-04-30 | 3.52 | 3.56 | 3.47 | 3.51 | 3.51 | qfq | 4,972,756 | 17,452,125 | -1.40% |
| 2024-04-29 | 3.68 | 3.70 | 3.55 | 3.56 | 3.56 | qfq | 7,164,503 | 25,763,482 | -2.47% |
| 2024-04-26 | 3.56 | 3.66 | 3.53 | 3.65 | 3.65 | qfq | 3,250,500 | 11,710,734 | 2.24% |
| 2024-04-25 | 3.60 | 3.63 | 3.50 | 3.57 | 3.57 | qfq | 3,350,352 | 11,948,741 | -1.92% |
| 2024-04-24 | 3.64 | 3.68 | 3.59 | 3.64 | 3.64 | qfq | 4,567,400 | 16,561,628 | -0.82% |
| 2024-04-23 | 3.54 | 3.69 | 3.51 | 3.67 | 3.67 | qfq | 5,601,307 | 20,266,101 | 2.51% |
| 2024-04-22 | 3.61 | 3.61 | 3.43 | 3.58 | 3.58 | qfq | 5,819,900 | 20,431,510 | -0.83% |
| 2024-04-19 | 3.45 | 3.62 | 3.42 | 3.61 | 3.61 | qfq | 9,716,152 | 34,621,955 | 4.34% |
| 2024-04-18 | 3.40 | 3.53 | 3.40 | 3.46 | 3.46 | qfq | 8,664,341 | 30,043,066 | 1.17% |
| 2024-04-17 | 3.32 | 3.44 | 3.29 | 3.42 | 3.42 | qfq | 9,856,400 | 33,610,234 | 4.27% |
| 2024-04-16 | 3.26 | 3.39 | 3.26 | 3.28 | 3.28 | qfq | 12,709,500 | 42,113,444 | -4.37% |
| 2024-04-15 | 3.43 | 3.43 | 3.40 | 3.43 | 3.43 | qfq | 12,249,476 | 42,012,626 | 4.89% |
| 2024-04-12 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 2,015,000 | 6,578,710 | -0.30% |
| 2024-04-11 | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | qfq | 2,186,000 | 7,186,284 | -0.30% |
| 2024-04-10 | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 1,585,900 | 5,231,472 | -0.30% |
| 2024-04-09 | 3.33 | 3.33 | 3.26 | 3.30 | 3.30 | qfq | 3,169,011 | 10,433,374 | -1.20% |
| 2024-04-08 | 3.34 | 3.40 | 3.32 | 3.34 | 3.34 | qfq | 2,393,211 | 8,038,098 | 0.00% |
| 2024-04-03 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | qfq | 2,323,688 | 7,760,369 | -0.30% |
| 2024-04-02 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | qfq | 1,899,100 | 6,375,753 | -0.89% |
| 2024-04-01 | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | qfq | 2,290,060 | 7,718,117 | -0.29% |
| 2024-03-29 | 3.32 | 3.48 | 3.30 | 3.39 | 3.39 | qfq | 4,881,188 | 16,524,181 | 2.11% |
| 2024-03-28 | 3.30 | 3.35 | 3.30 | 3.32 | 3.32 | qfq | 2,446,300 | 8,115,979 | 0.00% |
| 2024-03-27 | 3.31 | 3.34 | 3.28 | 3.32 | 3.32 | qfq | 2,410,094 | 8,003,333 | 0.61% |
| 2024-03-26 | 3.30 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 2,330,200 | 7,681,790 | 0.00% |
| 2024-03-25 | 3.24 | 3.32 | 3.22 | 3.30 | 3.30 | qfq | 3,566,390 | 11,667,081 | 0.92% |
| 2024-03-22 | 3.29 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 1,165,900 | 3,808,516 | -0.61% |
| 2024-03-21 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | qfq | 1,145,757 | 3,757,408 | 0.00% |
| 2024-03-20 | 3.28 | 3.30 | 3.24 | 3.29 | 3.29 | qfq | 1,438,200 | 4,712,176 | 0.30% |
| 2024-03-19 | 3.30 | 3.31 | 3.27 | 3.28 | 3.28 | qfq | 2,152,594 | 7,073,446 | -0.61% |
| 2024-03-18 | 3.29 | 3.32 | 3.27 | 3.30 | 3.30 | qfq | 2,433,354 | 8,030,928 | 0.30% |
| 2024-03-15 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | qfq | 1,435,000 | 4,703,718 | 0.00% |
| 2024-03-14 | 3.30 | 3.34 | 3.28 | 3.29 | 3.29 | qfq | 1,541,500 | 5,103,598 | -0.30% |
| 2024-03-13 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | qfq | 1,880,401 | 6,174,957 | 0.61% |
| 2024-03-12 | 3.33 | 3.35 | 3.28 | 3.28 | 3.28 | qfq | 3,675,200 | 12,195,647 | -1.20% |
| 2024-03-11 | 3.35 | 3.38 | 3.31 | 3.32 | 3.32 | qfq | 3,282,101 | 10,960,015 | -1.48% |
| 2024-03-08 | 3.35 | 3.38 | 3.35 | 3.37 | 3.37 | qfq | 1,293,800 | 4,358,560 | 0.60% |
| 2024-03-07 | 3.38 | 3.40 | 3.35 | 3.35 | 3.35 | qfq | 2,098,855 | 7,081,081 | -1.76% |
| 2024-03-06 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | qfq | 1,551,751 | 5,271,641 | 0.29% |
| 2024-03-05 | 3.43 | 3.46 | 3.39 | 3.40 | 3.40 | qfq | 1,384,100 | 4,731,900 | -1.16% |
| 2024-03-04 | 3.54 | 3.54 | 3.43 | 3.44 | 3.44 | qfq | 2,163,600 | 7,485,994 | 0.00% |
| 2024-03-01 | 3.38 | 3.44 | 3.37 | 3.44 | 3.44 | qfq | 2,554,700 | 8,690,831 | 1.18% |
| 2024-02-29 | 3.35 | 3.42 | 3.31 | 3.40 | 3.40 | qfq | 3,168,662 | 10,722,925 | 1.19% |
| 2024-02-28 | 3.46 | 3.48 | 3.33 | 3.36 | 3.36 | qfq | 4,276,049 | 14,626,092 | -3.45% |
| 2024-02-27 | 3.39 | 3.50 | 3.37 | 3.48 | 3.48 | qfq | 3,676,700 | 12,705,544 | 2.05% |
| 2024-02-26 | 3.54 | 3.55 | 3.41 | 3.41 | 3.41 | qfq | 5,180,300 | 17,871,895 | -2.57% |
| 2024-02-23 | 3.54 | 3.56 | 3.40 | 3.50 | 3.50 | qfq | 10,604,441 | 36,987,407 | 2.64% |
| 2024-02-22 | 3.23 | 3.41 | 3.23 | 3.41 | 3.41 | qfq | 7,462,841 | 25,224,037 | 4.92% |
| 2024-02-21 | 3.22 | 3.29 | 3.20 | 3.25 | 3.25 | qfq | 3,653,328 | 11,855,791 | 0.93% |
| 2024-02-20 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | qfq | 1,812,300 | 5,821,287 | 0.31% |
| 2024-02-19 | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 2,226,349 | 7,153,700 | -0.31% |
| 2024-02-08 | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 3,119,000 | 9,956,701 | 0.31% |
| 2024-02-07 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | qfq | 2,313,800 | 7,475,633 | -0.93% |
| 2024-02-06 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | qfq | 3,364,210 | 10,880,351 | 0.00% |
| 2024-02-05 | 3.25 | 3.25 | 3.14 | 3.24 | 3.24 | qfq | 4,073,304 | 13,003,753 | -0.31% |
| 2024-02-02 | 3.25 | 3.27 | 3.13 | 3.25 | 3.25 | qfq | 3,634,600 | 11,712,705 | 0.00% |
| 2024-02-01 | 3.26 | 3.26 | 3.21 | 3.25 | 3.25 | qfq | 1,718,999 | 5,559,387 | -0.31% |
| 2024-01-31 | 3.29 | 3.29 | 3.23 | 3.26 | 3.26 | qfq | 1,845,701 | 6,010,388 | -0.91% |
| 2024-01-30 | 3.22 | 3.30 | 3.21 | 3.29 | 3.29 | qfq | 3,628,000 | 11,847,984 | 1.54% |
| 2024-01-29 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | qfq | 1,204,000 | 3,909,231 | -1.22% |
| 2024-01-26 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | qfq | 1,743,293 | 5,688,040 | -0.30% |
| 2024-01-25 | 3.24 | 3.34 | 3.21 | 3.29 | 3.29 | qfq | 3,016,700 | 9,879,467 | 1.54% |
| 2024-01-24 | 3.25 | 3.27 | 3.19 | 3.24 | 3.24 | qfq | 1,483,900 | 4,783,573 | -0.61% |
| 2024-01-23 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | qfq | 1,822,000 | 5,842,295 | 0.00% |
| 2024-01-22 | 3.28 | 3.28 | 3.18 | 3.26 | 3.26 | qfq | 2,520,104 | 8,173,848 | -0.61% |
| 2024-01-19 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | qfq | 808,805 | 2,635,423 | 0.00% |
| 2024-01-18 | 3.29 | 3.30 | 3.17 | 3.28 | 3.28 | qfq | 3,539,204 | 11,495,629 | -0.30% |
| 2024-01-17 | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 2,416,404 | 7,918,444 | -0.60% |
| 2024-01-16 | 3.29 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 1,853,700 | 6,127,448 | 0.61% |
| 2024-01-15 | 3.33 | 3.33 | 3.28 | 3.29 | 3.29 | qfq | 1,873,700 | 6,186,511 | -0.90% |
| 2024-01-12 | 3.32 | 3.33 | 3.30 | 3.32 | 3.32 | qfq | 830,900 | 2,754,544 | -0.30% |
| 2024-01-11 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | qfq | 1,555,000 | 5,161,835 | 0.30% |
| 2024-01-10 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 1,528,000 | 5,068,871 | -0.30% |
| 2024-01-09 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | qfq | 1,616,200 | 5,378,054 | 0.00% |
| 2024-01-08 | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | qfq | 1,557,900 | 5,211,162 | -1.19% |
| 2024-01-05 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 2,414,600 | 8,156,700 | -0.88% |
| 2024-01-04 | 3.42 | 3.42 | 3.39 | 3.40 | 3.40 | qfq | 1,009,900 | 3,432,524 | -0.29% |
| 2024-01-03 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | qfq | 2,274,900 | 7,759,420 | -0.87% |
| 2024-01-02 | 3.41 | 3.46 | 3.38 | 3.44 | 3.44 | qfq | 3,347,700 | 11,422,788 | 0.29% |
| 2023-12-29 | 3.42 | 3.43 | 3.37 | 3.43 | 3.43 | qfq | 4,174,800 | 14,169,286 | 0.00% |
| 2023-12-28 | 3.45 | 3.49 | 3.39 | 3.43 | 3.43 | qfq | 4,179,500 | 14,305,168 | -0.87% |
| 2023-12-27 | 3.38 | 3.48 | 3.36 | 3.46 | 3.46 | qfq | 4,805,450 | 16,473,782 | 2.37% |
| 2023-12-26 | 3.41 | 3.43 | 3.35 | 3.38 | 3.38 | qfq | 2,980,800 | 10,097,254 | -0.29% |
| 2023-12-25 | 3.31 | 3.42 | 3.27 | 3.39 | 3.39 | qfq | 3,099,931 | 10,383,070 | 2.42% |
| 2023-12-22 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | qfq | 1,171,360 | 3,879,044 | -0.30% |
| 2023-12-21 | 3.28 | 3.35 | 3.27 | 3.32 | 3.32 | qfq | 1,180,080 | 3,908,998 | 0.61% |
| 2023-12-20 | 3.32 | 3.34 | 3.28 | 3.30 | 3.30 | qfq | 2,316,251 | 7,664,352 | -0.30% |
| 2023-12-19 | 3.31 | 3.34 | 3.28 | 3.31 | 3.31 | qfq | 1,264,400 | 4,190,005 | -0.30% |
| 2023-12-18 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | qfq | 2,915,688 | 9,539,311 | 0.91% |
| 2023-12-15 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | qfq | 2,509,500 | 8,347,315 | -2.66% |
| 2023-12-14 | 3.37 | 3.41 | 3.37 | 3.38 | 3.38 | qfq | 937,400 | 3,177,599 | -0.29% |
| 2023-12-13 | 3.39 | 3.43 | 3.38 | 3.39 | 3.39 | qfq | 826,963 | 2,814,924 | -0.29% |
| 2023-12-12 | 3.41 | 3.46 | 3.36 | 3.40 | 3.40 | qfq | 1,790,400 | 6,094,041 | -1.45% |
| 2023-12-11 | 3.52 | 3.53 | 3.43 | 3.45 | 3.45 | qfq | 2,297,680 | 7,947,987 | -1.99% |
| 2023-12-08 | 3.52 | 3.57 | 3.49 | 3.52 | 3.52 | qfq | 1,995,300 | 7,059,193 | 0.28% |
| 2023-12-07 | 3.55 | 3.63 | 3.51 | 3.51 | 3.51 | qfq | 5,517,832 | 19,726,215 | 0.86% |
| 2023-12-06 | 3.45 | 3.51 | 3.45 | 3.48 | 3.48 | qfq | 1,257,400 | 4,381,540 | 0.29% |
| 2023-12-05 | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | qfq | 1,536,300 | 5,369,745 | -0.86% |
| 2023-12-04 | 3.45 | 3.51 | 3.43 | 3.50 | 3.50 | qfq | 1,541,000 | 5,351,060 | 1.45% |
| 2023-12-01 | 3.49 | 3.50 | 3.44 | 3.45 | 3.45 | qfq | 2,075,400 | 7,187,014 | -1.43% |
| 2023-11-30 | 3.45 | 3.55 | 3.41 | 3.50 | 3.50 | qfq | 2,603,900 | 9,097,828 | 1.45% |
| 2023-11-29 | 3.49 | 3.50 | 3.43 | 3.45 | 3.45 | qfq | 2,101,328 | 7,262,534 | -0.58% |
| 2023-11-28 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | qfq | 2,110,600 | 7,306,198 | -0.57% |
| 2023-11-27 | 3.49 | 3.56 | 3.48 | 3.49 | 3.49 | qfq | 2,211,080 | 7,777,532 | -0.29% |
| 2023-11-24 | 3.57 | 3.58 | 3.50 | 3.50 | 3.50 | qfq | 3,744,200 | 13,198,334 | -2.23% |
| 2023-11-23 | 3.61 | 3.62 | 3.54 | 3.58 | 3.58 | qfq | 3,618,300 | 12,952,316 | -0.28% |
| 2023-11-22 | 3.66 | 3.73 | 3.58 | 3.59 | 3.59 | qfq | 4,521,410 | 16,475,980 | -1.91% |
| 2023-11-21 | 3.53 | 3.68 | 3.53 | 3.66 | 3.66 | qfq | 6,870,342 | 24,899,268 | 3.39% |
| 2023-11-20 | 3.40 | 3.55 | 3.38 | 3.54 | 3.54 | qfq | 6,452,340 | 22,548,058 | 4.12% |
| 2023-11-17 | 3.33 | 3.42 | 3.32 | 3.40 | 3.40 | qfq | 3,601,938 | 12,129,342 | 2.10% |
| 2023-11-16 | 3.30 | 3.38 | 3.29 | 3.33 | 3.33 | qfq | 2,799,749 | 9,350,147 | 0.30% |
| 2023-11-15 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | qfq | 1,771,100 | 5,888,801 | -0.60% |
| 2023-11-14 | 3.33 | 3.38 | 3.33 | 3.34 | 3.34 | qfq | 1,916,800 | 6,441,303 | 0.00% |
| 2023-11-13 | 3.33 | 3.40 | 3.31 | 3.34 | 3.34 | qfq | 2,619,111 | 8,758,945 | -1.18% |
| 2023-11-10 | 3.30 | 3.42 | 3.27 | 3.38 | 3.38 | qfq | 5,109,680 | 17,182,395 | 3.05% |
| 2023-11-09 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | qfq | 3,336,300 | 10,951,826 | 1.55% |
| 2023-11-08 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | qfq | 2,493,300 | 8,044,713 | 0.62% |
| 2023-11-07 | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | qfq | 1,506,111 | 4,834,558 | 0.00% |
| 2023-11-06 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | qfq | 1,839,200 | 5,896,050 | 0.00% |
| 2023-11-03 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | qfq | 1,621,000 | 5,232,696 | -1.23% |
| 2023-11-02 | 3.21 | 3.25 | 3.14 | 3.25 | 3.25 | qfq | 4,017,100 | 12,861,203 | 0.62% |
| 2023-11-01 | 3.20 | 3.35 | 3.18 | 3.23 | 3.23 | qfq | 7,539,402 | 24,819,610 | 1.25% |
| 2023-10-31 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | qfq | 1,631,700 | 5,191,411 | 0.00% |
| 2023-10-30 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 1,472,437 | 4,691,368 | 0.00% |
| 2023-10-27 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | qfq | 2,059,102 | 6,579,536 | -0.62% |
| 2023-10-26 | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | qfq | 1,866,300 | 5,977,103 | 0.31% |
| 2023-10-25 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 1,087,500 | 3,475,720 | 0.00% |
| 2023-10-24 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | qfq | 1,566,004 | 4,945,059 | 0.00% |
| 2023-10-23 | 3.23 | 3.23 | 3.08 | 3.20 | 3.20 | qfq | 2,228,100 | 7,042,067 | -0.62% |
| 2023-10-20 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | qfq | 1,235,900 | 3,955,257 | 0.00% |
| 2023-10-19 | 3.24 | 3.24 | 3.19 | 3.22 | 3.22 | qfq | 1,213,100 | 3,896,037 | -1.23% |
| 2023-10-18 | 3.22 | 3.26 | 3.16 | 3.26 | 3.26 | qfq | 2,782,302 | 8,915,611 | 0.93% |
| 2023-10-17 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | qfq | 829,400 | 2,685,407 | -0.62% |
| 2023-10-16 | 3.26 | 3.29 | 3.23 | 3.25 | 3.25 | qfq | 1,038,100 | 3,369,666 | 0.00% |
| 2023-10-13 | 3.25 | 3.28 | 3.24 | 3.25 | 3.25 | qfq | 663,900 | 2,162,144 | 0.31% |
| 2023-10-12 | 3.27 | 3.27 | 3.22 | 3.24 | 3.24 | qfq | 1,985,600 | 6,448,857 | -0.92% |
| 2023-10-11 | 3.28 | 3.29 | 3.25 | 3.27 | 3.27 | qfq | 1,028,600 | 3,363,975 | -0.30% |
| 2023-10-10 | 3.30 | 3.31 | 3.26 | 3.28 | 3.28 | qfq | 1,358,600 | 4,457,564 | -0.30% |
| 2023-10-09 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 1,530,900 | 5,044,370 | -0.90% |
| 2023-09-28 | 3.31 | 3.33 | 3.30 | 3.32 | 3.32 | qfq | 1,423,700 | 4,721,841 | 0.91% |
| 2023-09-27 | 3.29 | 3.32 | 3.28 | 3.29 | 3.29 | qfq | 1,697,300 | 5,601,885 | 0.30% |
| 2023-09-26 | 3.31 | 3.32 | 3.28 | 3.28 | 3.28 | qfq | 1,549,600 | 5,098,691 | -0.91% |
| 2023-09-25 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | qfq | 1,603,300 | 5,319,655 | -0.30% |
| 2023-09-22 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | qfq | 1,595,200 | 5,283,682 | 0.00% |
| 2023-09-21 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | qfq | 2,621,400 | 8,688,736 | -0.30% |
| 2023-09-20 | 3.28 | 3.43 | 3.25 | 3.33 | 3.33 | qfq | 5,886,602 | 19,750,614 | 1.83% |
| 2023-09-19 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | qfq | 542,800 | 1,783,975 | -0.91% |
| 2023-09-18 | 3.31 | 3.31 | 3.28 | 3.30 | 3.30 | qfq | 940,800 | 3,096,239 | -0.30% |
| 2023-09-15 | 3.30 | 3.31 | 3.26 | 3.31 | 3.31 | qfq | 1,568,800 | 5,159,193 | 0.30% |
| 2023-09-14 | 3.29 | 3.31 | 3.27 | 3.30 | 3.30 | qfq | 981,603 | 3,226,948 | -0.30% |
| 2023-09-13 | 3.32 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 1,681,100 | 5,529,216 | 0.00% |
| 2023-09-12 | 3.30 | 3.33 | 3.30 | 3.31 | 3.31 | qfq | 1,036,800 | 3,436,632 | 0.30% |
| 2023-09-11 | 3.35 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 1,953,800 | 6,447,727 | -0.90% |
| 2023-09-08 | 3.30 | 3.34 | 3.27 | 3.33 | 3.33 | qfq | 1,274,003 | 4,222,443 | 0.91% |
| 2023-09-07 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 1,772,500 | 5,873,243 | -1.49% |
| 2023-09-06 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | qfq | 2,558,717 | 8,613,982 | 0.00% |
| 2023-09-05 | 3.31 | 3.39 | 3.29 | 3.35 | 3.35 | qfq | 2,950,236 | 9,877,629 | 1.52% |
| 2023-09-04 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 2,797,300 | 9,251,935 | -0.90% |
| 2023-09-01 | 3.25 | 3.40 | 3.22 | 3.33 | 3.33 | qfq | 4,480,503 | 14,909,620 | 2.46% |
| 2023-08-31 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | qfq | 1,341,104 | 4,335,713 | 0.93% |
| 2023-08-30 | 3.23 | 3.25 | 3.16 | 3.22 | 3.22 | qfq | 1,894,004 | 6,059,086 | -0.31% |
| 2023-08-29 | 3.22 | 3.24 | 3.18 | 3.23 | 3.23 | qfq | 1,440,500 | 4,629,792 | 0.00% |
| 2023-08-28 | 3.27 | 3.32 | 3.18 | 3.23 | 3.23 | qfq | 2,463,880 | 7,979,446 | -0.62% |
| 2023-08-25 | 3.29 | 3.31 | 3.22 | 3.25 | 3.25 | qfq | 1,651,780 | 5,375,976 | -1.22% |
| 2023-08-24 | 3.28 | 3.29 | 3.24 | 3.29 | 3.29 | qfq | 1,245,600 | 4,063,832 | 0.00% |
| 2023-08-23 | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | qfq | 1,363,080 | 4,467,554 | -0.60% |
| 2023-08-22 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | qfq | 1,461,301 | 4,803,830 | 0.30% |
| 2023-08-21 | 3.33 | 3.35 | 3.28 | 3.30 | 3.30 | qfq | 2,070,300 | 6,833,148 | -0.90% |
| 2023-08-18 | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | qfq | 2,620,110 | 8,747,450 | -0.60% |
| 2023-08-17 | 3.44 | 3.45 | 3.28 | 3.35 | 3.35 | qfq | 4,098,810 | 13,763,938 | -2.90% |
| 2023-08-16 | 3.34 | 3.51 | 3.32 | 3.45 | 3.45 | qfq | 8,450,311 | 29,404,958 | 3.29% |
| 2023-08-15 | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | qfq | 871,500 | 2,897,239 | 0.30% |
| 2023-08-14 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | qfq | 1,898,000 | 6,312,030 | 0.00% |
| 2023-08-11 | 3.30 | 3.38 | 3.30 | 3.33 | 3.33 | qfq | 2,956,300 | 9,865,390 | 1.22% |
| 2023-08-10 | 3.28 | 3.32 | 3.20 | 3.29 | 3.29 | qfq | 2,054,493 | 6,705,393 | 0.61% |
| 2023-08-09 | 3.37 | 3.37 | 3.22 | 3.27 | 3.27 | qfq | 3,852,993 | 12,748,866 | -2.10% |
| 2023-08-08 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | qfq | 1,645,500 | 5,524,178 | -0.89% |
| 2023-08-07 | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | qfq | 2,630,100 | 8,895,525 | 0.30% |
| 2023-08-04 | 3.43 | 3.43 | 3.29 | 3.36 | 3.36 | qfq | 4,000,900 | 13,383,799 | -1.47% |
| 2023-08-03 | 3.46 | 3.46 | 3.32 | 3.41 | 3.41 | qfq | 2,880,000 | 9,866,889 | -1.45% |
| 2023-08-02 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | qfq | 1,863,810 | 6,443,808 | -0.57% |
| 2023-08-01 | 3.47 | 3.50 | 3.47 | 3.48 | 3.48 | qfq | 1,340,300 | 4,667,827 | 0.58% |
| 2023-07-31 | 3.45 | 3.47 | 3.45 | 3.46 | 3.46 | qfq | 1,494,101 | 5,170,332 | 0.00% |
| 2023-07-28 | 3.47 | 3.48 | 3.45 | 3.46 | 3.46 | qfq | 1,371,725 | 4,749,989 | 0.00% |
| 2023-07-27 | 3.47 | 3.51 | 3.46 | 3.46 | 3.46 | qfq | 1,756,400 | 6,116,685 | -0.57% |
| 2023-07-26 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | qfq | 1,357,400 | 4,730,206 | 0.00% |
| 2023-07-25 | 3.47 | 3.49 | 3.47 | 3.48 | 3.48 | qfq | 974,600 | 3,389,545 | 0.00% |
| 2023-07-24 | 3.49 | 3.49 | 3.46 | 3.48 | 3.48 | qfq | 1,378,625 | 4,788,302 | -0.29% |
| 2023-07-21 | 3.49 | 3.50 | 3.48 | 3.49 | 3.49 | qfq | 1,127,500 | 3,935,918 | -0.29% |
| 2023-07-20 | 3.49 | 3.51 | 3.48 | 3.50 | 3.50 | qfq | 1,342,900 | 4,692,963 | 0.00% |
| 2023-07-19 | 3.49 | 3.51 | 3.48 | 3.50 | 3.50 | qfq | 1,916,701 | 6,693,311 | 0.00% |
| 2023-07-18 | 3.51 | 3.51 | 3.49 | 3.50 | 3.50 | qfq | 1,509,800 | 5,280,652 | -0.28% |