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
XD亚盛集600108.SH
最近收盘价2.822026-07-17
最近交易日2026-07-17
成交量（股）77,271,692
成交额（元）222,707,106
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 2026-07-17 | cash_dividend | 0.003 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.0055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-19 | cash_dividend | 0.0055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-19 | cash_dividend | 0.004 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 2.94 | 2.98 | 2.80 | 2.82 | 2.82 | qfq | 77,271,692 | 222,707,106 | -4.73% |
| 2026-07-16 | 2.92 | 3.00 | 2.91 | 2.96 | 2.96 | qfq | 68,520,399 | 202,942,657 | 0.68% |
| 2026-07-15 | 2.89 | 2.99 | 2.86 | 2.94 | 2.94 | qfq | 72,054,400 | 211,999,800 | 1.38% |
| 2026-07-14 | 2.80 | 2.90 | 2.79 | 2.90 | 2.90 | qfq | 74,077,270 | 211,922,483 | 2.84% |
| 2026-07-13 | 2.94 | 2.95 | 2.80 | 2.82 | 2.82 | qfq | 75,200,300 | 213,984,820 | -3.42% |
| 2026-07-10 | 2.86 | 2.99 | 2.83 | 2.92 | 2.92 | qfq | 73,760,286 | 215,699,928 | 1.39% |
| 2026-07-09 | 2.85 | 2.90 | 2.79 | 2.88 | 2.88 | qfq | 68,009,324 | 193,585,282 | 0.70% |
| 2026-07-08 | 2.90 | 2.91 | 2.80 | 2.86 | 2.86 | qfq | 69,259,388 | 198,108,784 | -1.38% |
| 2026-07-07 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | qfq | 72,291,020 | 213,099,475 | -4.61% |
| 2026-07-06 | 3.11 | 3.19 | 3.02 | 3.04 | 3.04 | qfq | 74,611,041 | 231,559,381 | -2.56% |
| 2026-07-03 | 3.12 | 3.22 | 3.09 | 3.12 | 3.12 | qfq | 88,121,155 | 277,195,405 | -0.32% |
| 2026-07-02 | 3.11 | 3.28 | 3.10 | 3.13 | 3.13 | qfq | 118,381,629 | 376,470,500 | -0.32% |
| 2026-07-01 | 2.96 | 3.24 | 2.94 | 3.14 | 3.14 | qfq | 130,620,194 | 403,886,112 | 6.08% |
| 2026-06-30 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | qfq | 84,002,091 | 249,419,907 | -3.58% |
| 2026-06-29 | 3.11 | 3.15 | 2.98 | 3.07 | 3.07 | qfq | 85,805,173 | 262,564,696 | -2.54% |
| 2026-06-26 | 3.28 | 3.35 | 3.13 | 3.15 | 3.15 | qfq | 107,899,439 | 344,391,529 | -3.96% |
| 2026-06-25 | 3.43 | 3.50 | 3.26 | 3.28 | 3.28 | qfq | 132,311,656 | 445,816,021 | -5.75% |
| 2026-06-24 | 3.65 | 3.69 | 3.42 | 3.48 | 3.48 | qfq | 141,690,238 | 498,862,488 | -5.69% |
| 2026-06-23 | 3.85 | 3.95 | 3.67 | 3.69 | 3.69 | qfq | 206,131,997 | 781,132,560 | -4.65% |
| 2026-06-22 | 3.64 | 3.97 | 3.61 | 3.87 | 3.87 | qfq | 319,749,423 | 1,225,906,677 | 7.20% |
| 2026-06-18 | 3.43 | 3.77 | 3.30 | 3.61 | 3.61 | qfq | 254,963,293 | 924,916,129 | 5.25% |
| 2026-06-17 | 3.62 | 3.63 | 3.41 | 3.43 | 3.43 | qfq | 129,371,602 | 450,862,143 | -6.03% |
| 2026-06-16 | 3.63 | 3.73 | 3.60 | 3.65 | 3.65 | qfq | 147,467,936 | 538,062,819 | -0.82% |
| 2026-06-15 | 3.57 | 3.73 | 3.51 | 3.68 | 3.68 | qfq | 255,968,917 | 927,844,097 | 2.51% |
| 2026-06-12 | 3.76 | 3.79 | 3.44 | 3.59 | 3.59 | qfq | 309,858,931 | 1,108,837,684 | -0.83% |
| 2026-06-11 | 3.28 | 3.62 | 3.26 | 3.62 | 3.62 | qfq | 77,168,360 | 270,645,528 | 10.03% |
| 2026-06-10 | 3.26 | 3.39 | 3.25 | 3.29 | 3.29 | qfq | 72,744,259 | 240,699,840 | 0.30% |
| 2026-06-09 | 3.33 | 3.34 | 3.22 | 3.28 | 3.28 | qfq | 52,235,900 | 170,352,443 | -0.30% |
| 2026-06-08 | 3.30 | 3.47 | 3.26 | 3.29 | 3.29 | qfq | 73,123,123 | 245,107,252 | -2.66% |
| 2026-06-05 | 3.40 | 3.46 | 3.36 | 3.38 | 3.38 | qfq | 52,227,476 | 178,022,750 | -0.88% |
| 2026-06-04 | 3.41 | 3.48 | 3.36 | 3.41 | 3.41 | qfq | 58,485,614 | 199,367,392 | -0.87% |
| 2026-06-03 | 3.44 | 3.49 | 3.40 | 3.44 | 3.44 | qfq | 52,016,443 | 178,883,654 | 0.29% |
| 2026-06-02 | 3.53 | 3.54 | 3.40 | 3.43 | 3.43 | qfq | 60,956,267 | 209,652,860 | -3.11% |
| 2026-06-01 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | qfq | 62,526,623 | 220,162,919 | 2.02% |
| 2026-05-29 | 3.53 | 3.58 | 3.44 | 3.47 | 3.47 | qfq | 62,519,400 | 219,648,760 | -1.98% |
| 2026-05-28 | 3.49 | 3.61 | 3.46 | 3.54 | 3.54 | qfq | 58,415,194 | 205,819,131 | 1.43% |
| 2026-05-27 | 3.57 | 3.59 | 3.46 | 3.49 | 3.49 | qfq | 57,313,204 | 200,982,541 | -2.51% |
| 2026-05-26 | 3.62 | 3.63 | 3.48 | 3.58 | 3.58 | qfq | 76,685,082 | 271,308,227 | -0.83% |
| 2026-05-25 | 3.69 | 3.71 | 3.59 | 3.61 | 3.61 | qfq | 54,362,725 | 197,528,466 | -2.17% |
| 2026-05-22 | 3.69 | 3.71 | 3.61 | 3.69 | 3.69 | qfq | 67,252,600 | 246,966,454 | 1.37% |
| 2026-05-21 | 3.83 | 3.86 | 3.62 | 3.64 | 3.64 | qfq | 66,869,277 | 249,867,937 | -4.96% |
| 2026-05-20 | 3.88 | 3.90 | 3.76 | 3.83 | 3.83 | qfq | 50,436,300 | 192,349,962 | -2.05% |
| 2026-05-19 | 3.95 | 3.97 | 3.84 | 3.91 | 3.91 | qfq | 52,232,500 | 202,990,049 | -0.76% |
| 2026-05-18 | 3.96 | 4.01 | 3.90 | 3.94 | 3.94 | qfq | 54,953,469 | 216,330,860 | -0.51% |
| 2026-05-15 | 4.08 | 4.10 | 3.92 | 3.96 | 3.96 | qfq | 72,222,644 | 288,779,622 | -3.65% |
| 2026-05-14 | 4.26 | 4.26 | 4.09 | 4.11 | 4.11 | qfq | 62,908,146 | 261,909,848 | -3.52% |
| 2026-05-13 | 4.20 | 4.31 | 4.17 | 4.26 | 4.26 | qfq | 72,870,001 | 308,879,549 | 1.43% |
| 2026-05-12 | 4.40 | 4.40 | 4.15 | 4.20 | 4.20 | qfq | 79,240,241 | 336,644,884 | -4.33% |
| 2026-05-11 | 4.43 | 4.49 | 4.38 | 4.39 | 4.39 | qfq | 61,474,497 | 271,590,597 | -0.68% |
| 2026-05-08 | 4.35 | 4.49 | 4.33 | 4.42 | 4.42 | qfq | 70,962,709 | 314,514,079 | 1.38% |
| 2026-05-07 | 4.38 | 4.42 | 4.29 | 4.36 | 4.36 | qfq | 71,542,846 | 311,570,996 | -0.46% |
| 2026-05-06 | 4.40 | 4.43 | 4.33 | 4.38 | 4.38 | qfq | 60,923,942 | 265,905,867 | 0.92% |
| 2026-04-30 | 4.29 | 4.38 | 4.27 | 4.34 | 4.34 | qfq | 61,096,265 | 264,555,134 | 0.93% |
| 2026-04-29 | 4.15 | 4.32 | 4.14 | 4.30 | 4.30 | qfq | 69,488,999 | 297,522,017 | 2.87% |
| 2026-04-28 | 4.24 | 4.25 | 4.14 | 4.18 | 4.18 | qfq | 67,028,810 | 280,228,953 | -1.18% |
| 2026-04-27 | 4.23 | 4.25 | 4.17 | 4.23 | 4.23 | qfq | 61,841,001 | 260,515,952 | -0.94% |
| 2026-04-24 | 4.29 | 4.37 | 4.23 | 4.27 | 4.27 | qfq | 65,653,197 | 282,216,051 | -1.16% |
| 2026-04-23 | 4.36 | 4.42 | 4.22 | 4.32 | 4.32 | qfq | 90,543,385 | 389,684,273 | -1.59% |
| 2026-04-22 | 4.55 | 4.61 | 4.35 | 4.39 | 4.39 | qfq | 125,528,312 | 556,436,896 | -3.73% |
| 2026-04-21 | 4.58 | 4.67 | 4.45 | 4.56 | 4.56 | qfq | 138,276,335 | 628,017,675 | -0.65% |
| 2026-04-20 | 4.52 | 4.60 | 4.43 | 4.59 | 4.59 | qfq | 85,072,258 | 385,729,291 | 1.55% |
| 2026-04-17 | 4.55 | 4.59 | 4.47 | 4.52 | 4.52 | qfq | 67,385,447 | 304,531,182 | -0.88% |
| 2026-04-16 | 4.43 | 4.57 | 4.35 | 4.56 | 4.56 | qfq | 97,959,394 | 439,395,244 | 3.40% |
| 2026-04-15 | 4.51 | 4.54 | 4.39 | 4.41 | 4.41 | qfq | 67,893,280 | 303,123,260 | -2.00% |
| 2026-04-14 | 4.54 | 4.64 | 4.43 | 4.50 | 4.50 | qfq | 68,456,638 | 307,382,437 | -0.22% |
| 2026-04-13 | 4.47 | 4.56 | 4.44 | 4.51 | 4.51 | qfq | 89,475,134 | 402,747,344 | 1.58% |
| 2026-04-10 | 4.52 | 4.55 | 4.43 | 4.44 | 4.44 | qfq | 60,184,609 | 269,778,819 | -0.89% |
| 2026-04-09 | 4.50 | 4.57 | 4.45 | 4.48 | 4.48 | qfq | 64,331,132 | 289,124,593 | -1.10% |
| 2026-04-08 | 4.50 | 4.55 | 4.43 | 4.53 | 4.53 | qfq | 91,086,540 | 410,923,885 | 1.80% |
| 2026-04-07 | 4.33 | 4.50 | 4.26 | 4.45 | 4.45 | qfq | 107,475,284 | 474,144,453 | 3.01% |
| 2026-04-03 | 4.58 | 4.58 | 4.28 | 4.32 | 4.32 | qfq | 100,124,338 | 435,110,849 | -5.05% |
| 2026-04-02 | 4.69 | 4.70 | 4.51 | 4.55 | 4.55 | qfq | 80,071,488 | 366,493,555 | -1.94% |
| 2026-04-01 | 4.67 | 4.69 | 4.50 | 4.64 | 4.64 | qfq | 122,275,116 | 562,256,119 | 1.98% |
| 2026-03-31 | 4.95 | 4.95 | 4.50 | 4.55 | 4.55 | qfq | 207,425,371 | 963,626,626 | -7.14% |
| 2026-03-30 | 4.85 | 5.02 | 4.80 | 4.90 | 4.90 | qfq | 182,413,102 | 897,057,873 | 1.03% |
| 2026-03-27 | 4.74 | 4.95 | 4.63 | 4.85 | 4.85 | qfq | 129,675,456 | 626,643,612 | 1.04% |
| 2026-03-26 | 4.99 | 5.00 | 4.75 | 4.80 | 4.80 | qfq | 128,989,195 | 625,369,940 | -4.19% |
| 2026-03-25 | 4.96 | 5.21 | 4.85 | 5.01 | 5.00 | qfq | 195,639,874 | 983,950,808 | 2.87% |
| 2026-03-24 | 4.84 | 4.92 | 4.72 | 4.87 | 4.87 | qfq | 129,332,223 | 622,633,876 | 2.53% |
| 2026-03-23 | 4.99 | 5.07 | 4.68 | 4.75 | 4.75 | qfq | 148,343,645 | 717,651,070 | -6.50% |
| 2026-03-20 | 5.31 | 5.34 | 5.04 | 5.08 | 5.07 | qfq | 150,286,834 | 777,741,332 | -3.97% |
| 2026-03-19 | 5.61 | 5.66 | 5.24 | 5.29 | 5.28 | qfq | 191,615,027 | 1,029,115,118 | -5.70% |
| 2026-03-18 | 5.72 | 5.78 | 5.42 | 5.61 | 5.60 | qfq | 263,210,093 | 1,467,986,074 | -2.60% |
| 2026-03-17 | 6.24 | 6.39 | 5.72 | 5.76 | 5.75 | qfq | 316,366,855 | 1,903,774,793 | -6.49% |
| 2026-03-16 | 6.26 | 6.79 | 6.10 | 6.16 | 6.15 | qfq | 375,384,924 | 2,401,646,129 | -1.60% |
| 2026-03-13 | 6.82 | 6.91 | 6.26 | 6.26 | 6.25 | qfq | 361,044,318 | 2,330,267,808 | -10.06% |
| 2026-03-12 | 6.70 | 7.17 | 6.51 | 6.96 | 6.95 | qfq | 449,670,900 | 3,081,981,391 | 5.94% |
| 2026-03-11 | 6.15 | 6.57 | 6.06 | 6.57 | 6.56 | qfq | 373,522,592 | 2,382,653,082 | 10.05% |
| 2026-03-10 | 5.21 | 5.97 | 5.20 | 5.97 | 5.96 | qfq | 448,012,536 | 2,570,785,548 | 9.94% |
| 2026-03-09 | 5.52 | 5.95 | 5.18 | 5.43 | 5.42 | qfq | 446,148,140 | 2,443,476,986 | -1.63% |
| 2026-03-06 | 4.85 | 5.52 | 4.71 | 5.52 | 5.51 | qfq | 493,047,908 | 2,592,029,375 | 9.96% |
| 2026-03-05 | 5.66 | 5.66 | 4.90 | 5.02 | 5.01 | qfq | 557,699,622 | 2,913,428,206 | -5.10% |
| 2026-03-04 | 4.82 | 5.29 | 4.45 | 5.29 | 5.28 | qfq | 363,539,675 | 1,797,908,328 | 9.98% |
| 2026-03-03 | 4.81 | 4.81 | 4.61 | 4.81 | 4.81 | qfq | 469,040,080 | 2,249,277,604 | 10.07% |
| 2026-03-02 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | qfq | 70,354,856 | 307,450,721 | 10.08% |
| 2026-02-27 | 3.60 | 3.97 | 3.55 | 3.97 | 3.97 | qfq | 175,925,121 | 681,503,232 | 9.97% |
| 2026-02-26 | 3.64 | 3.69 | 3.59 | 3.61 | 3.61 | qfq | 48,268,049 | 175,374,287 | -0.82% |
| 2026-02-25 | 3.53 | 3.72 | 3.53 | 3.64 | 3.64 | qfq | 83,112,452 | 301,737,167 | 3.41% |
| 2026-02-24 | 3.41 | 3.64 | 3.40 | 3.52 | 3.52 | qfq | 77,251,870 | 271,647,425 | 4.14% |
| 2026-02-13 | 3.43 | 3.47 | 3.37 | 3.38 | 3.38 | qfq | 41,978,362 | 143,208,489 | -2.03% |
| 2026-02-12 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | qfq | 36,263,402 | 125,338,250 | -1.71% |
| 2026-02-11 | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | qfq | 42,566,511 | 148,653,431 | 1.45% |
| 2026-02-10 | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | qfq | 35,794,743 | 123,270,480 | -0.57% |
| 2026-02-09 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | qfq | 48,986,897 | 171,395,331 | -0.85% |
| 2026-02-06 | 3.46 | 3.58 | 3.46 | 3.51 | 3.51 | qfq | 41,907,477 | 147,693,555 | 0.86% |
| 2026-02-05 | 3.55 | 3.60 | 3.47 | 3.48 | 3.48 | qfq | 57,396,267 | 202,115,986 | -2.79% |
| 2026-02-04 | 3.61 | 3.64 | 3.50 | 3.58 | 3.58 | qfq | 55,124,901 | 196,633,556 | 0.56% |
| 2026-02-03 | 3.55 | 3.58 | 3.49 | 3.56 | 3.56 | qfq | 50,106,228 | 177,329,076 | 0.56% |
| 2026-02-02 | 3.66 | 3.68 | 3.53 | 3.54 | 3.54 | qfq | 88,485,905 | 318,659,784 | -5.35% |
| 2026-01-30 | 3.74 | 3.87 | 3.68 | 3.74 | 3.74 | qfq | 117,230,196 | 441,641,988 | -0.53% |
| 2026-01-29 | 3.84 | 3.95 | 3.74 | 3.76 | 3.76 | qfq | 136,978,249 | 522,616,532 | -2.08% |
| 2026-01-28 | 3.61 | 3.93 | 3.59 | 3.84 | 3.84 | qfq | 127,400,411 | 479,727,197 | 5.79% |
| 2026-01-27 | 3.76 | 3.76 | 3.58 | 3.63 | 3.63 | qfq | 102,187,416 | 372,747,333 | -4.22% |
| 2026-01-26 | 3.66 | 3.79 | 3.62 | 3.79 | 3.79 | qfq | 107,862,088 | 400,621,297 | 3.55% |
| 2026-01-23 | 3.58 | 3.72 | 3.58 | 3.66 | 3.66 | qfq | 91,524,158 | 335,365,978 | 1.67% |
| 2026-01-22 | 3.58 | 3.62 | 3.51 | 3.60 | 3.60 | qfq | 60,864,138 | 217,234,264 | 1.12% |
| 2026-01-21 | 3.47 | 3.67 | 3.44 | 3.56 | 3.56 | qfq | 95,258,043 | 339,648,435 | 2.01% |
| 2026-01-20 | 3.49 | 3.53 | 3.44 | 3.49 | 3.49 | qfq | 54,998,118 | 190,826,448 | -0.57% |
| 2026-01-19 | 3.43 | 3.55 | 3.41 | 3.51 | 3.51 | qfq | 84,424,796 | 293,640,823 | 3.54% |
| 2026-01-16 | 3.44 | 3.48 | 3.36 | 3.39 | 3.39 | qfq | 63,660,401 | 216,992,155 | -1.45% |
| 2026-01-15 | 3.43 | 3.54 | 3.42 | 3.44 | 3.44 | qfq | 69,724,900 | 241,861,283 | 0.29% |
| 2026-01-14 | 3.45 | 3.51 | 3.38 | 3.43 | 3.43 | qfq | 80,317,427 | 277,078,688 | -0.58% |
| 2026-01-13 | 3.50 | 3.61 | 3.44 | 3.45 | 3.45 | qfq | 108,207,214 | 380,119,984 | -1.43% |
| 2026-01-12 | 3.55 | 3.63 | 3.48 | 3.50 | 3.50 | qfq | 142,737,763 | 502,018,246 | -0.85% |
| 2026-01-09 | 3.30 | 3.61 | 3.28 | 3.53 | 3.53 | qfq | 198,287,544 | 705,459,452 | 7.62% |
| 2026-01-08 | 3.26 | 3.32 | 3.25 | 3.28 | 3.28 | qfq | 55,655,317 | 182,629,311 | 0.31% |
| 2026-01-07 | 3.20 | 3.32 | 3.18 | 3.27 | 3.27 | qfq | 81,415,482 | 264,818,260 | 2.19% |
| 2026-01-06 | 3.16 | 3.23 | 3.15 | 3.20 | 3.20 | qfq | 58,515,276 | 186,817,069 | 1.27% |
| 2026-01-05 | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | qfq | 49,653,985 | 156,530,902 | 0.32% |
| 2025-12-31 | 3.22 | 3.23 | 3.13 | 3.15 | 3.15 | qfq | 53,201,327 | 167,891,371 | -1.87% |
| 2025-12-30 | 3.24 | 3.27 | 3.17 | 3.21 | 3.21 | qfq | 59,841,508 | 192,151,744 | -1.23% |
| 2025-12-29 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | qfq | 52,635,801 | 171,528,858 | -2.11% |
| 2025-12-26 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | qfq | 55,607,412 | 183,001,982 | 1.84% |
| 2025-12-25 | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | qfq | 40,162,428 | 130,709,072 | 0.00% |
| 2025-12-24 | 3.28 | 3.33 | 3.23 | 3.26 | 3.26 | qfq | 53,453,069 | 174,827,626 | 0.00% |
| 2025-12-23 | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | qfq | 74,948,059 | 246,001,301 | -2.40% |
| 2025-12-22 | 3.29 | 3.38 | 3.26 | 3.34 | 3.34 | qfq | 152,138,044 | 503,949,001 | 1.21% |
| 2025-12-19 | 3.00 | 3.30 | 2.99 | 3.30 | 3.30 | qfq | 157,505,498 | 504,774,108 | 10.00% |
| 2025-12-18 | 2.99 | 3.03 | 2.98 | 3.00 | 3.00 | qfq | 31,232,575 | 93,990,739 | 0.00% |
| 2025-12-17 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | qfq | 55,892,215 | 167,541,132 | -1.32% |
| 2025-12-16 | 3.09 | 3.16 | 3.02 | 3.04 | 3.04 | qfq | 38,564,000 | 118,441,388 | -1.62% |
| 2025-12-15 | 3.03 | 3.11 | 3.01 | 3.09 | 3.09 | qfq | 39,267,581 | 120,888,289 | 1.98% |
| 2025-12-12 | 3.07 | 3.09 | 3.03 | 3.03 | 3.03 | qfq | 44,593,400 | 136,201,326 | -1.62% |
| 2025-12-11 | 3.18 | 3.20 | 3.07 | 3.08 | 3.08 | qfq | 53,142,687 | 165,563,483 | -3.45% |
| 2025-12-10 | 3.16 | 3.20 | 3.12 | 3.19 | 3.19 | qfq | 44,689,200 | 141,586,691 | 0.95% |
| 2025-12-09 | 3.18 | 3.21 | 3.13 | 3.16 | 3.16 | qfq | 43,026,950 | 136,253,958 | -0.63% |
| 2025-12-08 | 3.21 | 3.22 | 3.16 | 3.18 | 3.18 | qfq | 37,608,753 | 119,738,501 | -0.93% |
| 2025-12-05 | 3.10 | 3.22 | 3.07 | 3.21 | 3.21 | qfq | 57,061,533 | 180,987,814 | 3.55% |
| 2025-12-04 | 3.17 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 43,056,400 | 134,609,975 | -2.52% |
| 2025-12-03 | 3.21 | 3.24 | 3.16 | 3.18 | 3.18 | qfq | 42,812,601 | 136,667,298 | -1.55% |
| 2025-12-02 | 3.18 | 3.26 | 3.14 | 3.23 | 3.23 | qfq | 51,250,601 | 164,068,092 | 1.89% |
| 2025-12-01 | 3.09 | 3.23 | 3.08 | 3.17 | 3.17 | qfq | 67,969,778 | 215,902,921 | 1.93% |
| 2025-11-28 | 3.03 | 3.12 | 2.99 | 3.11 | 3.11 | qfq | 64,403,882 | 197,287,023 | 2.98% |
| 2025-11-27 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | qfq | 53,504,811 | 162,263,140 | -0.66% |
| 2025-11-26 | 3.06 | 3.12 | 3.04 | 3.04 | 3.04 | qfq | 55,039,218 | 169,257,634 | -0.65% |
| 2025-11-25 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | qfq | 47,929,150 | 146,654,594 | -0.33% |
| 2025-11-24 | 3.08 | 3.14 | 3.04 | 3.07 | 3.07 | qfq | 58,706,592 | 181,150,893 | 0.00% |
| 2025-11-21 | 3.17 | 3.23 | 3.06 | 3.07 | 3.07 | qfq | 67,226,418 | 211,166,308 | -3.76% |
| 2025-11-20 | 3.22 | 3.27 | 3.16 | 3.19 | 3.19 | qfq | 54,402,503 | 173,907,091 | -0.93% |
| 2025-11-19 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | qfq | 42,678,808 | 137,401,271 | -0.62% |
| 2025-11-18 | 3.32 | 3.32 | 3.21 | 3.24 | 3.24 | qfq | 53,248,609 | 173,329,357 | -2.41% |
| 2025-11-17 | 3.27 | 3.34 | 3.23 | 3.32 | 3.32 | qfq | 51,803,837 | 170,188,310 | 1.53% |
| 2025-11-14 | 3.26 | 3.31 | 3.25 | 3.27 | 3.27 | qfq | 35,554,862 | 116,408,701 | 0.00% |
| 2025-11-13 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | qfq | 46,553,886 | 150,936,136 | 0.00% |
| 2025-11-12 | 3.25 | 3.30 | 3.22 | 3.27 | 3.27 | qfq | 62,168,600 | 202,909,929 | 0.93% |
| 2025-11-11 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | qfq | 51,954,222 | 166,814,526 | 1.89% |
| 2025-11-10 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | qfq | 45,001,850 | 142,842,955 | -0.31% |
| 2025-11-07 | 3.18 | 3.22 | 3.17 | 3.19 | 3.19 | qfq | 41,448,724 | 132,240,127 | 0.31% |
| 2025-11-06 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | qfq | 31,831,035 | 101,020,021 | -0.31% |
| 2025-11-05 | 3.18 | 3.23 | 3.16 | 3.19 | 3.19 | qfq | 63,965,662 | 204,555,325 | 0.00% |
| 2025-11-04 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | qfq | 55,488,502 | 175,230,188 | 2.24% |
| 2025-11-03 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | qfq | 28,451,201 | 88,561,449 | 0.65% |
| 2025-10-31 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | qfq | 36,388,412 | 112,886,261 | -1.27% |
| 2025-10-30 | 3.14 | 3.17 | 3.10 | 3.14 | 3.14 | qfq | 38,995,817 | 122,139,881 | 0.00% |
| 2025-10-29 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | qfq | 25,285,560 | 79,272,479 | 0.00% |
| 2025-10-28 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | qfq | 25,391,318 | 79,819,981 | -0.63% |
| 2025-10-27 | 3.10 | 3.19 | 3.07 | 3.16 | 3.16 | qfq | 57,375,445 | 180,236,638 | 1.94% |
| 2025-10-24 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | qfq | 39,923,645 | 125,054,463 | -1.59% |
| 2025-10-23 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | qfq | 34,521,702 | 108,269,984 | 0.96% |
| 2025-10-22 | 3.12 | 3.17 | 3.10 | 3.12 | 3.12 | qfq | 31,474,106 | 98,492,373 | -0.32% |
| 2025-10-21 | 3.06 | 3.14 | 3.06 | 3.13 | 3.13 | qfq | 50,920,323 | 158,591,859 | 1.95% |
| 2025-10-20 | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | qfq | 31,251,000 | 95,908,701 | 0.33% |
| 2025-10-17 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | qfq | 41,374,010 | 127,060,721 | 0.33% |
| 2025-10-16 | 3.07 | 3.09 | 3.04 | 3.05 | 3.05 | qfq | 34,486,424 | 105,458,567 | -0.97% |
| 2025-10-15 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | qfq | 35,749,806 | 110,379,149 | -0.65% |
| 2025-10-14 | 3.08 | 3.13 | 3.08 | 3.10 | 3.10 | qfq | 61,941,178 | 192,284,808 | 0.32% |
| 2025-10-13 | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | qfq | 56,460,382 | 173,351,838 | 0.65% |
| 2025-10-10 | 2.97 | 3.08 | 2.95 | 3.07 | 3.07 | qfq | 70,696,412 | 215,029,055 | 3.02% |
| 2025-10-09 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | qfq | 45,128,614 | 133,456,479 | 2.05% |
| 2025-09-30 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | qfq | 23,607,300 | 68,921,574 | 0.00% |
| 2025-09-29 | 2.92 | 2.93 | 2.87 | 2.92 | 2.92 | qfq | 36,369,401 | 105,551,028 | 0.00% |
| 2025-09-26 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | qfq | 23,126,311 | 67,706,662 | 0.00% |
| 2025-09-25 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | qfq | 30,723,761 | 90,277,790 | -0.68% |
| 2025-09-24 | 2.91 | 2.95 | 2.89 | 2.94 | 2.94 | qfq | 33,598,599 | 98,415,323 | 0.68% |
| 2025-09-23 | 3.00 | 3.01 | 2.88 | 2.92 | 2.92 | qfq | 60,420,178 | 176,469,767 | -2.34% |
| 2025-09-22 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | qfq | 46,680,566 | 140,033,941 | -2.61% |
| 2025-09-19 | 3.09 | 3.11 | 3.04 | 3.07 | 3.07 | qfq | 41,899,395 | 128,509,637 | -0.97% |
| 2025-09-18 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | qfq | 46,660,352 | 146,066,354 | -1.59% |
| 2025-09-17 | 3.17 | 3.18 | 3.12 | 3.15 | 3.15 | qfq | 42,523,144 | 133,681,016 | -1.25% |
| 2025-09-16 | 3.19 | 3.21 | 3.14 | 3.19 | 3.19 | qfq | 41,234,039 | 130,439,411 | 0.00% |
| 2025-09-15 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | qfq | 44,087,640 | 139,984,923 | 0.95% |
| 2025-09-12 | 3.15 | 3.23 | 3.13 | 3.16 | 3.16 | qfq | 56,623,535 | 179,321,637 | 0.32% |
| 2025-09-11 | 3.17 | 3.20 | 3.11 | 3.15 | 3.15 | qfq | 69,983,028 | 219,914,958 | -0.32% |
| 2025-09-10 | 3.08 | 3.23 | 3.08 | 3.16 | 3.16 | qfq | 117,399,393 | 370,601,975 | 2.60% |
| 2025-09-09 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | qfq | 100,976,712 | 309,291,615 | 2.67% |
| 2025-09-08 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | qfq | 36,623,336 | 109,759,274 | 1.35% |
| 2025-09-05 | 2.97 | 2.97 | 2.93 | 2.96 | 2.96 | qfq | 34,332,101 | 101,279,470 | -0.34% |
| 2025-09-04 | 2.94 | 3.00 | 2.92 | 2.97 | 2.97 | qfq | 46,114,498 | 136,716,757 | 1.02% |
| 2025-09-03 | 2.99 | 3.01 | 2.93 | 2.94 | 2.94 | qfq | 45,121,300 | 133,613,344 | -1.67% |
| 2025-09-02 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | qfq | 41,270,864 | 123,634,085 | -0.99% |
| 2025-09-01 | 3.01 | 3.02 | 2.98 | 3.02 | 3.02 | qfq | 35,993,708 | 108,162,563 | 0.67% |
| 2025-08-29 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | qfq | 39,410,494 | 119,214,822 | 0.00% |
| 2025-08-28 | 3.04 | 3.06 | 2.95 | 3.00 | 3.00 | qfq | 60,967,037 | 183,173,061 | -1.32% |
| 2025-08-27 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | qfq | 39,326,432 | 120,776,514 | -1.62% |
| 2025-08-26 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | qfq | 36,406,337 | 113,029,181 | 0.00% |
| 2025-08-25 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | qfq | 52,068,337 | 160,919,999 | 0.98% |
| 2025-08-22 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | qfq | 36,426,662 | 110,914,805 | -0.33% |
| 2025-08-21 | 3.05 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 46,109,440 | 141,534,641 | 0.66% |
| 2025-08-20 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | qfq | 38,270,134 | 115,946,279 | 0.99% |
| 2025-08-19 | 3.01 | 3.04 | 3.00 | 3.02 | 3.02 | qfq | 26,683,443 | 80,711,240 | 0.33% |
| 2025-08-18 | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | qfq | 39,011,327 | 117,384,032 | 0.67% |
| 2025-08-15 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 26,965,067 | 80,384,727 | 0.67% |
| 2025-08-14 | 3.02 | 3.04 | 2.97 | 2.97 | 2.97 | qfq | 32,023,711 | 96,205,943 | -1.33% |
| 2025-08-13 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | qfq | 23,963,701 | 72,233,655 | -0.33% |
| 2025-08-12 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | qfq | 29,984,596 | 90,698,969 | -0.33% |
| 2025-08-11 | 3.04 | 3.04 | 3.01 | 3.03 | 3.03 | qfq | 23,274,841 | 70,391,317 | 0.00% |
| 2025-08-08 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | qfq | 32,632,600 | 98,867,411 | -0.33% |
| 2025-08-07 | 2.99 | 3.05 | 2.97 | 3.04 | 3.04 | qfq | 44,729,528 | 134,847,744 | 1.67% |
| 2025-08-06 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | qfq | 21,513,700 | 64,056,773 | 0.00% |
| 2025-08-05 | 2.97 | 3.01 | 2.96 | 2.99 | 2.99 | qfq | 30,868,171 | 92,245,159 | 0.67% |
| 2025-08-04 | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | qfq | 22,669,311 | 67,048,213 | 0.34% |
| 2025-08-01 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | qfq | 29,273,500 | 86,992,542 | -1.00% |
| 2025-07-31 | 3.05 | 3.05 | 2.98 | 2.99 | 2.99 | qfq | 45,496,833 | 136,759,446 | -2.29% |
| 2025-07-30 | 3.01 | 3.08 | 3.00 | 3.06 | 3.06 | qfq | 62,226,752 | 189,622,100 | 1.66% |
| 2025-07-29 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | qfq | 35,973,187 | 108,357,466 | -1.31% |
| 2025-07-28 | 3.07 | 3.09 | 3.05 | 3.05 | 3.05 | qfq | 30,384,074 | 93,202,397 | -0.33% |
| 2025-07-25 | 3.12 | 3.13 | 3.06 | 3.06 | 3.06 | qfq | 37,593,820 | 115,832,844 | -1.61% |
| 2025-07-24 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | qfq | 42,708,801 | 131,814,868 | 1.97% |
| 2025-07-23 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | qfq | 50,190,686 | 154,063,179 | -0.65% |
| 2025-07-22 | 3.03 | 3.08 | 3.02 | 3.07 | 3.07 | qfq | 49,026,435 | 149,624,601 | 1.32% |
| 2025-07-21 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | qfq | 49,707,356 | 150,298,689 | 1.68% |
| 2025-07-18 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | qfq | 16,560,706 | 49,194,917 | 0.34% |
| 2025-07-17 | 2.97 | 3.00 | 2.96 | 2.97 | 2.96 | qfq | 23,760,692 | 70,821,819 | 0.00% |
| 2025-07-16 | 2.96 | 2.98 | 2.95 | 2.97 | 2.96 | qfq | 21,970,766 | 65,217,565 | 0.68% |
| 2025-07-15 | 3.01 | 3.02 | 2.94 | 2.95 | 2.94 | qfq | 41,830,221 | 123,950,639 | -2.32% |
| 2025-07-14 | 3.01 | 3.03 | 3.00 | 3.02 | 3.01 | qfq | 27,116,309 | 81,771,763 | 0.33% |
| 2025-07-11 | 2.99 | 3.02 | 2.99 | 3.01 | 3.00 | qfq | 43,940,512 | 132,148,102 | 0.33% |
| 2025-07-10 | 2.98 | 3.00 | 2.97 | 3.00 | 2.99 | qfq | 28,728,600 | 85,861,240 | 0.67% |
| 2025-07-09 | 3.00 | 3.01 | 2.97 | 2.98 | 2.97 | qfq | 27,490,200 | 82,248,133 | -0.67% |
| 2025-07-08 | 2.99 | 3.00 | 2.97 | 3.00 | 2.99 | qfq | 25,351,500 | 75,724,313 | 0.33% |
| 2025-07-07 | 2.96 | 3.00 | 2.95 | 2.99 | 2.98 | qfq | 29,789,421 | 88,852,835 | 0.67% |
| 2025-07-04 | 2.98 | 2.99 | 2.96 | 2.97 | 2.96 | qfq | 25,086,015 | 74,594,648 | -0.34% |
| 2025-07-03 | 2.98 | 2.99 | 2.96 | 2.98 | 2.97 | qfq | 18,752,701 | 55,744,376 | 0.00% |
| 2025-07-02 | 2.96 | 2.98 | 2.94 | 2.98 | 2.97 | qfq | 30,532,191 | 90,654,636 | 0.68% |
| 2025-07-01 | 2.95 | 2.97 | 2.94 | 2.96 | 2.95 | qfq | 17,740,611 | 52,402,684 | 0.00% |
| 2025-06-30 | 2.97 | 2.98 | 2.94 | 2.96 | 2.95 | qfq | 25,993,000 | 76,840,758 | -0.34% |
| 2025-06-27 | 2.95 | 3.03 | 2.94 | 2.97 | 2.96 | qfq | 44,682,000 | 133,355,067 | 0.68% |
| 2025-06-26 | 2.95 | 2.97 | 2.92 | 2.95 | 2.94 | qfq | 28,965,601 | 85,210,079 | 0.00% |
| 2025-06-25 | 2.94 | 2.96 | 2.92 | 2.95 | 2.94 | qfq | 24,892,506 | 73,201,183 | 0.34% |
| 2025-06-24 | 2.90 | 2.95 | 2.90 | 2.94 | 2.93 | qfq | 25,887,048 | 75,826,365 | 1.38% |
| 2025-06-23 | 2.88 | 2.91 | 2.86 | 2.90 | 2.89 | qfq | 15,005,728 | 43,403,202 | 0.69% |
| 2025-06-20 | 2.89 | 2.91 | 2.87 | 2.88 | 2.87 | qfq | 16,878,984 | 48,738,598 | -0.35% |
| 2025-06-19 | 2.94 | 2.95 | 2.88 | 2.89 | 2.88 | qfq | 33,108,501 | 96,189,026 | -2.03% |
| 2025-06-18 | 2.96 | 3.00 | 2.94 | 2.95 | 2.94 | qfq | 31,852,161 | 94,492,119 | -0.34% |
| 2025-06-17 | 2.95 | 3.00 | 2.94 | 2.96 | 2.95 | qfq | 28,561,000 | 84,824,849 | 0.34% |
| 2025-06-16 | 2.95 | 2.97 | 2.93 | 2.95 | 2.94 | qfq | 24,205,792 | 71,340,238 | 0.00% |
| 2025-06-13 | 2.97 | 3.00 | 2.94 | 2.95 | 2.94 | qfq | 30,010,001 | 89,090,052 | -1.01% |
| 2025-06-12 | 3.00 | 3.02 | 2.95 | 2.98 | 2.97 | qfq | 30,163,765 | 89,879,887 | -1.32% |
| 2025-06-11 | 2.96 | 3.04 | 2.96 | 3.02 | 3.01 | qfq | 51,591,200 | 155,276,883 | 1.34% |
| 2025-06-10 | 3.00 | 3.01 | 2.93 | 2.98 | 2.97 | qfq | 49,881,000 | 148,074,243 | -0.33% |
| 2025-06-09 | 2.98 | 3.00 | 2.97 | 2.99 | 2.98 | qfq | 19,968,900 | 59,665,764 | 0.34% |
| 2025-06-06 | 2.98 | 3.03 | 2.96 | 2.98 | 2.97 | qfq | 33,483,600 | 100,158,262 | 0.34% |
| 2025-06-05 | 3.00 | 3.04 | 2.96 | 2.97 | 2.96 | qfq | 53,283,400 | 159,325,475 | -1.98% |
| 2025-06-04 | 2.94 | 3.05 | 2.91 | 3.03 | 3.02 | qfq | 83,083,664 | 249,203,028 | 3.06% |
| 2025-06-03 | 2.90 | 2.94 | 2.89 | 2.94 | 2.93 | qfq | 27,168,093 | 79,471,464 | 1.03% |
| 2025-05-30 | 2.91 | 2.93 | 2.90 | 2.91 | 2.90 | qfq | 20,840,100 | 60,779,533 | -0.34% |
| 2025-05-29 | 2.89 | 2.93 | 2.87 | 2.92 | 2.91 | qfq | 30,679,870 | 89,171,519 | 1.04% |
| 2025-05-28 | 2.91 | 2.92 | 2.88 | 2.89 | 2.88 | qfq | 19,482,600 | 56,458,447 | -1.03% |
| 2025-05-27 | 2.88 | 2.93 | 2.88 | 2.92 | 2.91 | qfq | 24,927,963 | 72,556,510 | 1.04% |
| 2025-05-26 | 2.87 | 2.90 | 2.86 | 2.89 | 2.88 | qfq | 16,561,464 | 47,759,100 | 0.70% |
| 2025-05-23 | 2.90 | 2.92 | 2.87 | 2.87 | 2.86 | qfq | 25,757,600 | 74,576,702 | -1.03% |
| 2025-05-22 | 2.95 | 2.96 | 2.89 | 2.90 | 2.89 | qfq | 37,126,075 | 108,581,156 | -2.36% |
| 2025-05-21 | 2.99 | 3.00 | 2.95 | 2.97 | 2.96 | qfq | 33,874,403 | 100,351,440 | -0.67% |
| 2025-05-20 | 2.95 | 3.01 | 2.95 | 2.99 | 2.98 | qfq | 41,051,700 | 122,688,417 | 1.01% |
| 2025-05-19 | 2.94 | 2.98 | 2.94 | 2.96 | 2.95 | qfq | 38,947,002 | 115,232,909 | -0.34% |
| 2025-05-16 | 2.91 | 3.00 | 2.88 | 2.97 | 2.96 | qfq | 72,348,102 | 213,151,320 | 2.06% |
| 2025-05-15 | 2.90 | 2.93 | 2.88 | 2.91 | 2.90 | qfq | 35,329,983 | 102,719,161 | 0.00% |
| 2025-05-14 | 2.89 | 2.91 | 2.87 | 2.91 | 2.90 | qfq | 27,739,220 | 80,198,331 | 1.04% |
| 2025-05-13 | 2.91 | 2.92 | 2.88 | 2.88 | 2.87 | qfq | 32,606,208 | 94,508,389 | -1.37% |
| 2025-05-12 | 2.94 | 2.95 | 2.89 | 2.92 | 2.91 | qfq | 65,396,352 | 190,582,456 | -2.01% |
| 2025-05-09 | 2.91 | 3.06 | 2.88 | 2.98 | 2.97 | qfq | 88,414,526 | 262,171,089 | 2.05% |
| 2025-05-08 | 2.91 | 2.93 | 2.88 | 2.92 | 2.91 | qfq | 34,645,170 | 100,854,668 | -0.68% |
| 2025-05-07 | 2.87 | 2.95 | 2.86 | 2.94 | 2.93 | qfq | 64,057,451 | 186,465,092 | 2.44% |
| 2025-05-06 | 2.85 | 2.87 | 2.84 | 2.87 | 2.86 | qfq | 26,537,248 | 75,906,028 | 1.41% |
| 2025-04-30 | 2.85 | 2.88 | 2.83 | 2.83 | 2.82 | qfq | 28,872,100 | 82,451,339 | -0.70% |
| 2025-04-29 | 2.85 | 2.87 | 2.84 | 2.85 | 2.84 | qfq | 25,220,264 | 71,998,412 | 0.00% |
| 2025-04-28 | 2.88 | 2.89 | 2.85 | 2.85 | 2.84 | qfq | 23,427,801 | 67,085,840 | -0.70% |
| 2025-04-25 | 2.87 | 2.89 | 2.85 | 2.87 | 2.86 | qfq | 27,814,035 | 79,945,439 | 0.00% |
| 2025-04-24 | 2.89 | 2.91 | 2.86 | 2.87 | 2.86 | qfq | 33,591,509 | 96,811,750 | -0.69% |
| 2025-04-23 | 2.93 | 2.94 | 2.88 | 2.89 | 2.88 | qfq | 44,924,400 | 130,486,842 | -2.03% |
| 2025-04-22 | 2.92 | 2.95 | 2.90 | 2.95 | 2.94 | qfq | 49,598,701 | 145,339,788 | 0.68% |
| 2025-04-21 | 2.93 | 2.94 | 2.90 | 2.93 | 2.92 | qfq | 35,362,502 | 103,347,945 | 0.00% |
| 2025-04-18 | 2.98 | 2.98 | 2.92 | 2.93 | 2.92 | qfq | 48,326,400 | 141,990,839 | -1.68% |
| 2025-04-17 | 2.98 | 3.01 | 2.96 | 2.98 | 2.97 | qfq | 44,419,942 | 132,818,529 | -1.00% |
| 2025-04-16 | 3.07 | 3.08 | 2.94 | 3.01 | 3.00 | qfq | 74,404,595 | 223,714,034 | -2.90% |
| 2025-04-15 | 3.06 | 3.11 | 3.02 | 3.10 | 3.09 | qfq | 75,538,031 | 231,900,301 | 0.98% |
| 2025-04-14 | 3.03 | 3.11 | 3.03 | 3.07 | 3.06 | qfq | 89,030,459 | 273,450,541 | 1.32% |
| 2025-04-11 | 3.18 | 3.19 | 3.02 | 3.03 | 3.02 | qfq | 136,736,898 | 420,849,027 | -6.19% |
| 2025-04-10 | 3.02 | 3.33 | 3.02 | 3.23 | 3.22 | qfq | 194,586,024 | 624,152,530 | 0.31% |
| 2025-04-09 | 3.25 | 3.48 | 3.10 | 3.22 | 3.21 | qfq | 256,972,221 | 848,174,109 | -0.92% |
| 2025-04-08 | 2.96 | 3.25 | 2.84 | 3.25 | 3.24 | qfq | 212,248,654 | 660,092,213 | 10.17% |
| 2025-04-07 | 2.88 | 3.07 | 2.85 | 2.95 | 2.94 | qfq | 181,817,583 | 538,293,976 | 3.51% |
| 2025-04-03 | 2.78 | 2.86 | 2.76 | 2.85 | 2.84 | qfq | 42,245,550 | 119,467,061 | 2.52% |
| 2025-04-02 | 2.78 | 2.80 | 2.77 | 2.78 | 2.77 | qfq | 10,293,500 | 28,682,013 | -0.36% |
| 2025-04-01 | 2.75 | 2.81 | 2.74 | 2.79 | 2.78 | qfq | 24,509,495 | 68,243,593 | 1.82% |
| 2025-03-31 | 2.79 | 2.80 | 2.72 | 2.74 | 2.73 | qfq | 24,274,856 | 66,895,349 | -1.79% |
| 2025-03-28 | 2.86 | 2.87 | 2.78 | 2.79 | 2.78 | qfq | 36,438,448 | 102,274,742 | -2.45% |
| 2025-03-27 | 2.87 | 2.88 | 2.85 | 2.86 | 2.85 | qfq | 16,480,360 | 47,196,468 | -0.69% |
| 2025-03-26 | 2.84 | 2.89 | 2.84 | 2.88 | 2.87 | qfq | 27,922,001 | 80,330,573 | 1.05% |
| 2025-03-25 | 2.81 | 2.86 | 2.79 | 2.85 | 2.84 | qfq | 18,565,576 | 52,568,751 | 1.42% |
| 2025-03-24 | 2.86 | 2.86 | 2.78 | 2.81 | 2.80 | qfq | 29,160,600 | 82,314,670 | -1.75% |
| 2025-03-21 | 2.87 | 2.89 | 2.85 | 2.86 | 2.85 | qfq | 23,774,600 | 68,288,563 | -0.35% |
| 2025-03-20 | 2.86 | 2.88 | 2.85 | 2.87 | 2.86 | qfq | 20,705,591 | 59,388,013 | 0.35% |
| 2025-03-19 | 2.87 | 2.87 | 2.85 | 2.86 | 2.85 | qfq | 15,472,700 | 44,237,002 | -0.35% |
| 2025-03-18 | 2.88 | 2.89 | 2.84 | 2.87 | 2.86 | qfq | 17,289,630 | 49,434,292 | -0.35% |
| 2025-03-17 | 2.87 | 2.91 | 2.85 | 2.88 | 2.87 | qfq | 30,405,150 | 87,694,194 | 0.70% |
| 2025-03-14 | 2.82 | 2.87 | 2.81 | 2.86 | 2.85 | qfq | 35,836,055 | 102,184,424 | 1.42% |
| 2025-03-13 | 2.82 | 2.84 | 2.80 | 2.82 | 2.81 | qfq | 17,095,238 | 48,143,414 | 0.00% |
| 2025-03-12 | 2.83 | 2.84 | 2.82 | 2.82 | 2.81 | qfq | 16,516,660 | 46,726,203 | -0.70% |
| 2025-03-11 | 2.80 | 2.84 | 2.78 | 2.84 | 2.83 | qfq | 19,102,579 | 53,773,102 | 0.71% |
| 2025-03-10 | 2.82 | 2.85 | 2.81 | 2.82 | 2.81 | qfq | 15,471,201 | 43,717,150 | 0.36% |
| 2025-03-07 | 2.83 | 2.84 | 2.80 | 2.81 | 2.80 | qfq | 19,962,000 | 56,315,941 | -1.06% |
| 2025-03-06 | 2.83 | 2.85 | 2.81 | 2.84 | 2.83 | qfq | 20,746,214 | 58,795,718 | 0.35% |
| 2025-03-05 | 2.86 | 2.87 | 2.80 | 2.83 | 2.82 | qfq | 21,350,000 | 60,260,125 | -1.05% |
| 2025-03-04 | 2.84 | 2.86 | 2.80 | 2.86 | 2.85 | qfq | 26,432,303 | 74,706,666 | 1.06% |
| 2025-03-03 | 2.85 | 2.86 | 2.82 | 2.83 | 2.82 | qfq | 30,708,787 | 87,193,443 | -0.70% |
| 2025-02-28 | 2.96 | 2.97 | 2.84 | 2.85 | 2.84 | qfq | 47,807,464 | 137,769,458 | -3.72% |
| 2025-02-27 | 2.84 | 2.99 | 2.83 | 2.96 | 2.95 | qfq | 80,901,165 | 237,003,277 | 4.59% |
| 2025-02-26 | 2.81 | 2.84 | 2.80 | 2.83 | 2.82 | qfq | 19,763,508 | 55,742,925 | 0.71% |
| 2025-02-25 | 2.83 | 2.84 | 2.80 | 2.81 | 2.80 | qfq | 31,882,499 | 89,836,804 | -2.09% |
| 2025-02-24 | 2.92 | 2.95 | 2.85 | 2.87 | 2.86 | qfq | 51,317,617 | 148,972,742 | 0.70% |
| 2025-02-21 | 2.85 | 2.87 | 2.81 | 2.85 | 2.84 | qfq | 22,288,603 | 63,351,561 | 0.35% |
| 2025-02-20 | 2.81 | 2.85 | 2.80 | 2.84 | 2.83 | qfq | 26,553,511 | 75,171,724 | 0.71% |
| 2025-02-19 | 2.79 | 2.83 | 2.78 | 2.82 | 2.81 | qfq | 18,295,484 | 51,295,593 | 0.71% |
| 2025-02-18 | 2.89 | 2.89 | 2.78 | 2.80 | 2.79 | qfq | 33,101,953 | 93,674,360 | -3.11% |
| 2025-02-17 | 2.83 | 2.90 | 2.82 | 2.89 | 2.88 | qfq | 35,910,341 | 103,120,520 | 2.12% |
| 2025-02-14 | 2.85 | 2.86 | 2.82 | 2.83 | 2.82 | qfq | 18,876,794 | 53,561,843 | -0.70% |
| 2025-02-13 | 2.84 | 2.88 | 2.83 | 2.85 | 2.84 | qfq | 22,941,303 | 65,577,405 | 0.00% |
| 2025-02-12 | 2.85 | 2.86 | 2.82 | 2.85 | 2.84 | qfq | 14,128,536 | 40,118,305 | 0.00% |
| 2025-02-11 | 2.87 | 2.87 | 2.82 | 2.85 | 2.84 | qfq | 16,816,129 | 47,856,592 | -0.70% |
| 2025-02-10 | 2.84 | 2.87 | 2.83 | 2.87 | 2.86 | qfq | 19,088,151 | 54,465,113 | 1.06% |
| 2025-02-07 | 2.82 | 2.86 | 2.80 | 2.84 | 2.83 | qfq | 23,662,536 | 67,047,512 | 0.71% |
| 2025-02-06 | 2.83 | 2.83 | 2.78 | 2.82 | 2.81 | qfq | 19,518,410 | 54,792,563 | -0.35% |
| 2025-02-05 | 2.81 | 2.85 | 2.78 | 2.83 | 2.82 | qfq | 16,218,310 | 45,825,074 | 1.07% |
| 2025-01-27 | 2.77 | 2.84 | 2.77 | 2.80 | 2.79 | qfq | 20,127,701 | 56,605,108 | 1.45% |
| 2025-01-24 | 2.74 | 2.78 | 2.73 | 2.76 | 2.75 | qfq | 12,873,400 | 35,416,936 | 0.00% |
| 2025-01-23 | 2.74 | 2.81 | 2.73 | 2.76 | 2.75 | qfq | 23,026,665 | 64,084,078 | 1.85% |
| 2025-01-22 | 2.73 | 2.73 | 2.70 | 2.71 | 2.70 | qfq | 10,163,200 | 27,538,358 | -0.73% |
| 2025-01-21 | 2.78 | 2.78 | 2.71 | 2.73 | 2.72 | qfq | 14,365,800 | 39,305,168 | -1.09% |
| 2025-01-20 | 2.78 | 2.79 | 2.73 | 2.76 | 2.75 | qfq | 18,474,245 | 51,137,494 | 0.00% |
| 2025-01-17 | 2.75 | 2.77 | 2.72 | 2.76 | 2.75 | qfq | 15,373,460 | 42,294,491 | 0.36% |
| 2025-01-16 | 2.75 | 2.79 | 2.72 | 2.75 | 2.74 | qfq | 17,628,800 | 48,629,876 | 0.73% |
| 2025-01-15 | 2.76 | 2.76 | 2.72 | 2.73 | 2.72 | qfq | 14,649,402 | 40,068,839 | -1.44% |
| 2025-01-14 | 2.68 | 2.77 | 2.68 | 2.77 | 2.76 | qfq | 21,488,134 | 58,812,211 | 3.36% |
| 2025-01-13 | 2.61 | 2.69 | 2.61 | 2.68 | 2.67 | qfq | 12,043,332 | 31,949,810 | 1.13% |
| 2025-01-10 | 2.72 | 2.73 | 2.65 | 2.65 | 2.64 | qfq | 17,038,600 | 45,817,385 | -2.57% |
| 2025-01-09 | 2.73 | 2.76 | 2.70 | 2.72 | 2.71 | qfq | 13,965,632 | 38,095,263 | -0.73% |
| 2025-01-08 | 2.76 | 2.78 | 2.69 | 2.74 | 2.73 | qfq | 24,084,400 | 65,921,925 | -1.79% |
| 2025-01-07 | 2.74 | 2.80 | 2.74 | 2.79 | 2.78 | qfq | 17,623,152 | 48,790,007 | 1.09% |
| 2025-01-06 | 2.75 | 2.82 | 2.70 | 2.76 | 2.75 | qfq | 21,569,401 | 59,602,394 | 0.00% |
| 2025-01-03 | 2.87 | 2.89 | 2.74 | 2.76 | 2.75 | qfq | 32,429,900 | 90,870,966 | -3.83% |
| 2025-01-02 | 2.91 | 2.99 | 2.85 | 2.87 | 2.86 | qfq | 34,621,701 | 101,362,999 | -2.05% |
| 2024-12-31 | 2.93 | 2.97 | 2.87 | 2.93 | 2.92 | qfq | 36,916,401 | 108,014,359 | 0.00% |
| 2024-12-30 | 3.04 | 3.04 | 2.91 | 2.93 | 2.92 | qfq | 40,017,800 | 117,661,047 | -3.30% |
| 2024-12-27 | 2.87 | 3.05 | 2.86 | 3.03 | 3.02 | qfq | 59,652,905 | 178,348,401 | 5.21% |
| 2024-12-26 | 2.85 | 2.90 | 2.85 | 2.88 | 2.87 | qfq | 21,054,400 | 60,487,865 | 0.70% |
| 2024-12-25 | 2.92 | 2.92 | 2.82 | 2.86 | 2.85 | qfq | 26,863,702 | 76,889,349 | -1.72% |
| 2024-12-24 | 2.90 | 2.92 | 2.86 | 2.91 | 2.90 | qfq | 23,835,400 | 68,874,866 | 0.69% |
| 2024-12-23 | 3.01 | 3.02 | 2.88 | 2.89 | 2.88 | qfq | 37,787,310 | 110,765,992 | -3.67% |
| 2024-12-20 | 3.02 | 3.05 | 2.99 | 3.00 | 2.99 | qfq | 40,183,600 | 120,851,398 | -0.99% |
| 2024-12-19 | 3.09 | 3.10 | 3.00 | 3.03 | 3.02 | qfq | 55,767,510 | 169,065,223 | -2.88% |
| 2024-12-18 | 3.12 | 3.17 | 3.10 | 3.12 | 3.11 | qfq | 38,017,900 | 119,038,310 | -0.32% |
| 2024-12-17 | 3.24 | 3.25 | 3.11 | 3.13 | 3.12 | qfq | 57,548,542 | 181,040,131 | -3.10% |
| 2024-12-16 | 3.24 | 3.28 | 3.22 | 3.23 | 3.22 | qfq | 44,475,200 | 144,534,121 | 0.00% |
| 2024-12-13 | 3.26 | 3.35 | 3.21 | 3.23 | 3.22 | qfq | 68,072,810 | 223,205,664 | -1.52% |
| 2024-12-12 | 3.26 | 3.28 | 3.19 | 3.28 | 3.27 | qfq | 51,901,915 | 168,425,409 | 1.23% |
| 2024-12-11 | 3.11 | 3.26 | 3.11 | 3.24 | 3.23 | qfq | 69,849,296 | 224,447,199 | 3.85% |
| 2024-12-10 | 3.20 | 3.22 | 3.10 | 3.12 | 3.11 | qfq | 53,671,425 | 169,366,622 | -0.64% |
| 2024-12-09 | 3.21 | 3.23 | 3.12 | 3.14 | 3.13 | qfq | 45,019,300 | 142,492,112 | -2.18% |
| 2024-12-06 | 3.08 | 3.24 | 3.08 | 3.21 | 3.20 | qfq | 64,649,810 | 205,327,591 | 4.22% |
| 2024-12-05 | 3.11 | 3.11 | 3.05 | 3.08 | 3.07 | qfq | 40,125,502 | 123,367,990 | -0.65% |
| 2024-12-04 | 3.16 | 3.22 | 3.08 | 3.10 | 3.09 | qfq | 42,711,046 | 134,169,888 | -2.52% |
| 2024-12-03 | 3.17 | 3.19 | 3.11 | 3.18 | 3.17 | qfq | 46,895,296 | 148,262,486 | 0.00% |
| 2024-12-02 | 3.05 | 3.19 | 3.04 | 3.18 | 3.17 | qfq | 62,319,351 | 195,278,075 | 4.26% |
| 2024-11-29 | 3.02 | 3.09 | 3.01 | 3.05 | 3.04 | qfq | 33,619,200 | 102,457,482 | 0.99% |
| 2024-11-28 | 2.96 | 3.06 | 2.93 | 3.02 | 3.01 | qfq | 38,240,800 | 115,429,061 | 1.34% |
| 2024-11-27 | 2.94 | 2.99 | 2.88 | 2.98 | 2.97 | qfq | 26,663,200 | 78,118,515 | 1.36% |
| 2024-11-26 | 2.97 | 3.03 | 2.93 | 2.94 | 2.93 | qfq | 33,536,002 | 99,890,398 | -1.01% |
| 2024-11-25 | 2.97 | 3.01 | 2.90 | 2.97 | 2.96 | qfq | 36,644,300 | 108,189,902 | 0.00% |
| 2024-11-22 | 3.07 | 3.11 | 2.96 | 2.97 | 2.96 | qfq | 54,290,302 | 164,496,406 | -3.88% |
| 2024-11-21 | 3.18 | 3.18 | 3.05 | 3.09 | 3.08 | qfq | 62,436,426 | 192,645,288 | -2.83% |
| 2024-11-20 | 3.09 | 3.20 | 3.04 | 3.18 | 3.17 | qfq | 89,038,620 | 278,022,450 | 3.25% |
| 2024-11-19 | 2.92 | 3.09 | 2.92 | 3.08 | 3.07 | qfq | 86,018,382 | 258,851,253 | 5.84% |
| 2024-11-18 | 3.03 | 3.05 | 2.89 | 2.91 | 2.90 | qfq | 66,085,744 | 196,327,751 | -3.96% |
| 2024-11-15 | 2.92 | 3.08 | 2.90 | 3.03 | 3.02 | qfq | 99,144,480 | 298,167,702 | 3.06% |
| 2024-11-14 | 2.98 | 3.10 | 2.94 | 2.94 | 2.93 | qfq | 104,917,998 | 317,439,429 | 1.73% |
| 2024-11-13 | 2.92 | 2.96 | 2.86 | 2.89 | 2.88 | qfq | 36,342,512 | 105,485,015 | -1.37% |
| 2024-11-12 | 2.96 | 2.98 | 2.90 | 2.93 | 2.92 | qfq | 41,718,966 | 122,969,198 | -1.35% |
| 2024-11-11 | 2.98 | 2.99 | 2.91 | 2.97 | 2.96 | qfq | 40,475,990 | 119,316,801 | -0.67% |
| 2024-11-08 | 3.06 | 3.07 | 2.96 | 2.99 | 2.98 | qfq | 60,601,899 | 181,908,953 | -1.97% |
| 2024-11-07 | 3.00 | 3.07 | 2.95 | 3.05 | 3.04 | qfq | 95,007,244 | 287,718,364 | 2.69% |
| 2024-11-06 | 2.86 | 2.99 | 2.84 | 2.97 | 2.96 | qfq | 77,849,589 | 227,724,140 | 3.48% |
| 2024-11-05 | 2.82 | 2.88 | 2.80 | 2.87 | 2.86 | qfq | 40,698,594 | 116,199,267 | 1.77% |
| 2024-11-04 | 2.83 | 2.85 | 2.79 | 2.82 | 2.81 | qfq | 30,518,700 | 85,592,044 | -0.35% |
| 2024-11-01 | 2.85 | 2.93 | 2.83 | 2.83 | 2.82 | qfq | 42,846,573 | 123,228,270 | -1.05% |
| 2024-10-31 | 2.84 | 2.88 | 2.82 | 2.86 | 2.85 | qfq | 31,207,600 | 89,020,070 | 1.06% |
| 2024-10-30 | 2.79 | 2.83 | 2.79 | 2.83 | 2.82 | qfq | 31,056,000 | 87,406,209 | 0.71% |
| 2024-10-29 | 2.85 | 2.86 | 2.79 | 2.81 | 2.80 | qfq | 40,098,365 | 112,971,397 | -2.09% |
| 2024-10-28 | 2.73 | 2.87 | 2.72 | 2.87 | 2.86 | qfq | 59,413,294 | 167,619,712 | 5.13% |
| 2024-10-25 | 2.72 | 2.74 | 2.70 | 2.73 | 2.72 | qfq | 25,068,826 | 68,361,139 | 0.74% |
| 2024-10-24 | 2.71 | 2.74 | 2.69 | 2.71 | 2.70 | qfq | 15,235,821 | 41,291,676 | -0.37% |
| 2024-10-23 | 2.73 | 2.73 | 2.69 | 2.72 | 2.71 | qfq | 24,241,200 | 65,764,254 | 0.00% |
| 2024-10-22 | 2.68 | 2.74 | 2.67 | 2.72 | 2.71 | qfq | 33,104,611 | 89,507,533 | 1.49% |
| 2024-10-21 | 2.67 | 2.72 | 2.65 | 2.68 | 2.67 | qfq | 29,952,029 | 80,261,427 | 0.37% |
| 2024-10-18 | 2.60 | 2.70 | 2.58 | 2.67 | 2.66 | qfq | 31,894,830 | 84,046,006 | 1.91% |
| 2024-10-17 | 2.68 | 2.69 | 2.61 | 2.62 | 2.61 | qfq | 25,377,805 | 67,309,082 | -2.24% |
| 2024-10-16 | 2.63 | 2.72 | 2.62 | 2.68 | 2.67 | qfq | 28,229,506 | 75,810,625 | 1.13% |
| 2024-10-15 | 2.66 | 2.70 | 2.64 | 2.65 | 2.64 | qfq | 21,140,379 | 56,466,592 | -0.75% |
| 2024-10-14 | 2.65 | 2.69 | 2.62 | 2.67 | 2.66 | qfq | 21,384,919 | 56,922,545 | 1.14% |
| 2024-10-11 | 2.73 | 2.73 | 2.61 | 2.64 | 2.63 | qfq | 28,939,406 | 77,260,358 | -2.22% |
| 2024-10-10 | 2.69 | 2.75 | 2.65 | 2.70 | 2.69 | qfq | 40,075,740 | 108,643,344 | 1.50% |
| 2024-10-09 | 2.87 | 2.87 | 2.66 | 2.66 | 2.65 | qfq | 66,610,383 | 183,239,079 | -8.59% |
| 2024-10-08 | 3.08 | 3.08 | 2.81 | 2.91 | 2.90 | qfq | 101,653,771 | 298,187,254 | 3.56% |
| 2024-09-30 | 2.71 | 2.84 | 2.66 | 2.81 | 2.80 | qfq | 89,942,101 | 248,584,347 | 7.66% |
| 2024-09-27 | 2.56 | 2.62 | 2.55 | 2.61 | 2.60 | qfq | 31,130,612 | 80,533,713 | 2.35% |
| 2024-09-26 | 2.46 | 2.55 | 2.45 | 2.55 | 2.54 | qfq | 29,025,312 | 72,772,738 | 3.66% |
| 2024-09-25 | 2.44 | 2.51 | 2.43 | 2.46 | 2.45 | qfq | 29,887,761 | 74,121,937 | 1.23% |
| 2024-09-24 | 2.36 | 2.43 | 2.36 | 2.43 | 2.42 | qfq | 20,608,509 | 49,432,447 | 3.40% |
| 2024-09-23 | 2.37 | 2.37 | 2.34 | 2.35 | 2.34 | qfq | 9,014,401 | 21,212,201 | -0.42% |
| 2024-09-20 | 2.37 | 2.38 | 2.35 | 2.36 | 2.35 | qfq | 8,864,345 | 20,921,368 | -0.84% |
| 2024-09-19 | 2.30 | 2.40 | 2.30 | 2.38 | 2.37 | qfq | 18,720,488 | 44,189,101 | 3.48% |
| 2024-09-18 | 2.35 | 2.36 | 2.26 | 2.30 | 2.29 | qfq | 17,111,494 | 39,363,814 | -2.54% |
| 2024-09-13 | 2.36 | 2.39 | 2.33 | 2.36 | 2.35 | qfq | 8,054,600 | 19,045,112 | 0.00% |
| 2024-09-12 | 2.34 | 2.38 | 2.34 | 2.36 | 2.35 | qfq | 10,395,372 | 24,574,238 | 0.85% |
| 2024-09-11 | 2.37 | 2.38 | 2.32 | 2.34 | 2.33 | qfq | 10,628,600 | 24,989,396 | -1.68% |
| 2024-09-10 | 2.41 | 2.41 | 2.35 | 2.38 | 2.37 | qfq | 11,480,600 | 27,269,460 | -0.83% |
| 2024-09-09 | 2.39 | 2.43 | 2.36 | 2.40 | 2.39 | qfq | 12,045,147 | 28,935,643 | 0.42% |
| 2024-09-06 | 2.42 | 2.43 | 2.39 | 2.39 | 2.38 | qfq | 8,200,333 | 19,782,841 | -1.65% |
| 2024-09-05 | 2.40 | 2.44 | 2.40 | 2.43 | 2.42 | qfq | 9,872,263 | 23,881,901 | 0.83% |
| 2024-09-04 | 2.40 | 2.47 | 2.39 | 2.41 | 2.40 | qfq | 21,392,561 | 52,126,569 | 0.00% |
| 2024-09-03 | 2.41 | 2.43 | 2.39 | 2.41 | 2.40 | qfq | 10,174,300 | 24,546,997 | 0.00% |
| 2024-09-02 | 2.43 | 2.46 | 2.41 | 2.41 | 2.40 | qfq | 13,600,581 | 33,175,778 | -1.23% |
| 2024-08-30 | 2.41 | 2.46 | 2.39 | 2.44 | 2.43 | qfq | 15,112,420 | 36,765,437 | 1.24% |
| 2024-08-29 | 2.42 | 2.43 | 2.39 | 2.41 | 2.40 | qfq | 10,341,300 | 24,927,521 | -0.41% |
| 2024-08-28 | 2.39 | 2.43 | 2.38 | 2.42 | 2.41 | qfq | 9,000,251 | 21,732,741 | 0.83% |
| 2024-08-27 | 2.40 | 2.43 | 2.39 | 2.40 | 2.39 | qfq | 9,161,100 | 22,064,604 | -0.83% |
| 2024-08-26 | 2.38 | 2.43 | 2.37 | 2.42 | 2.41 | qfq | 13,319,021 | 32,074,173 | 1.68% |
| 2024-08-23 | 2.35 | 2.38 | 2.33 | 2.38 | 2.37 | qfq | 8,990,000 | 21,152,461 | 1.28% |
| 2024-08-22 | 2.37 | 2.38 | 2.35 | 2.35 | 2.34 | qfq | 7,630,502 | 18,041,704 | -1.26% |
| 2024-08-21 | 2.40 | 2.41 | 2.36 | 2.38 | 2.37 | qfq | 9,299,600 | 22,183,184 | -1.24% |
| 2024-08-20 | 2.45 | 2.46 | 2.40 | 2.41 | 2.40 | qfq | 11,775,908 | 28,508,787 | -1.63% |
| 2024-08-19 | 2.42 | 2.47 | 2.41 | 2.45 | 2.44 | qfq | 13,551,700 | 33,105,886 | 1.24% |
| 2024-08-16 | 2.44 | 2.45 | 2.42 | 2.42 | 2.41 | qfq | 6,961,824 | 16,945,479 | -0.82% |
| 2024-08-15 | 2.42 | 2.46 | 2.41 | 2.44 | 2.43 | qfq | 9,737,185 | 23,745,134 | 0.83% |
| 2024-08-14 | 2.45 | 2.45 | 2.41 | 2.42 | 2.41 | qfq | 8,880,700 | 21,528,251 | -1.22% |
| 2024-08-13 | 2.44 | 2.46 | 2.42 | 2.45 | 2.44 | qfq | 9,202,700 | 22,429,862 | 0.41% |
| 2024-08-12 | 2.46 | 2.47 | 2.43 | 2.44 | 2.43 | qfq | 9,780,400 | 23,962,401 | -1.21% |
| 2024-08-09 | 2.49 | 2.51 | 2.46 | 2.47 | 2.46 | qfq | 14,048,000 | 34,917,761 | -0.80% |
| 2024-08-08 | 2.43 | 2.50 | 2.43 | 2.49 | 2.48 | qfq | 16,735,710 | 41,303,034 | 2.47% |
| 2024-08-07 | 2.47 | 2.48 | 2.43 | 2.43 | 2.42 | qfq | 10,419,100 | 25,463,275 | -1.22% |
| 2024-08-06 | 2.45 | 2.49 | 2.43 | 2.46 | 2.45 | qfq | 17,432,439 | 42,809,418 | 1.65% |
| 2024-08-05 | 2.44 | 2.49 | 2.42 | 2.42 | 2.41 | qfq | 16,768,661 | 41,173,360 | -1.22% |
| 2024-08-02 | 2.43 | 2.47 | 2.43 | 2.45 | 2.44 | qfq | 11,712,700 | 28,781,356 | 0.00% |
| 2024-08-01 | 2.46 | 2.48 | 2.43 | 2.45 | 2.44 | qfq | 8,226,910 | 20,141,673 | -0.41% |
| 2024-07-31 | 2.40 | 2.47 | 2.39 | 2.46 | 2.45 | qfq | 16,774,710 | 40,922,975 | 2.50% |
| 2024-07-30 | 2.37 | 2.41 | 2.36 | 2.40 | 2.39 | qfq | 9,030,247 | 21,611,931 | 0.84% |
| 2024-07-29 | 2.36 | 2.38 | 2.35 | 2.38 | 2.37 | qfq | 9,192,300 | 21,774,261 | 0.85% |
| 2024-07-26 | 2.33 | 2.37 | 2.33 | 2.36 | 2.35 | qfq | 6,976,300 | 16,440,798 | 1.29% |
| 2024-07-25 | 2.33 | 2.35 | 2.30 | 2.33 | 2.32 | qfq | 6,553,403 | 15,261,698 | 0.00% |
| 2024-07-24 | 2.36 | 2.36 | 2.32 | 2.33 | 2.32 | qfq | 12,067,200 | 28,257,111 | -1.27% |
| 2024-07-23 | 2.39 | 2.42 | 2.36 | 2.36 | 2.35 | qfq | 9,806,801 | 23,464,173 | -1.26% |
| 2024-07-22 | 2.42 | 2.43 | 2.37 | 2.39 | 2.38 | qfq | 9,941,650 | 23,765,237 | -1.24% |
| 2024-07-19 | 2.43 | 2.45 | 2.41 | 2.42 | 2.41 | qfq | 10,720,300 | 26,025,341 | -1.22% |
| 2024-07-18 | 2.43 | 2.45 | 2.39 | 2.45 | 2.44 | qfq | 10,728,950 | 25,951,020 | 0.82% |
| 2024-07-17 | 2.41 | 2.44 | 2.39 | 2.43 | 2.42 | qfq | 9,166,701 | 22,153,958 | 0.83% |
| 2024-07-16 | 2.41 | 2.42 | 2.39 | 2.41 | 2.40 | qfq | 7,289,300 | 17,537,574 | 0.00% |
| 2024-07-15 | 2.44 | 2.45 | 2.41 | 2.41 | 2.40 | qfq | 9,150,700 | 22,136,940 | -1.63% |
| 2024-07-12 | 2.44 | 2.47 | 2.43 | 2.45 | 2.44 | qfq | 11,255,750 | 27,553,029 | 0.41% |
| 2024-07-11 | 2.42 | 2.44 | 2.40 | 2.44 | 2.43 | qfq | 13,856,348 | 33,586,827 | 2.52% |
| 2024-07-10 | 2.38 | 2.39 | 2.36 | 2.38 | 2.37 | qfq | 6,447,001 | 15,327,749 | -0.42% |
| 2024-07-09 | 2.37 | 2.41 | 2.32 | 2.39 | 2.38 | qfq | 12,745,023 | 30,159,001 | 0.84% |
| 2024-07-08 | 2.42 | 2.42 | 2.36 | 2.37 | 2.36 | qfq | 13,748,967 | 32,682,717 | -2.07% |
| 2024-07-05 | 2.41 | 2.44 | 2.40 | 2.42 | 2.41 | qfq | 12,364,400 | 29,944,690 | -0.41% |
| 2024-07-04 | 2.48 | 2.49 | 2.42 | 2.43 | 2.42 | qfq | 19,777,500 | 48,547,634 | -1.62% |
| 2024-07-03 | 2.48 | 2.54 | 2.46 | 2.47 | 2.46 | qfq | 25,773,000 | 64,608,421 | 0.00% |
| 2024-07-02 | 2.42 | 2.51 | 2.42 | 2.47 | 2.46 | qfq | 25,385,601 | 62,919,393 | 1.65% |
| 2024-07-01 | 2.38 | 2.44 | 2.37 | 2.43 | 2.42 | qfq | 12,896,480 | 31,092,645 | 2.53% |
| 2024-06-28 | 2.37 | 2.41 | 2.36 | 2.37 | 2.36 | qfq | 8,502,700 | 20,266,306 | 0.42% |
| 2024-06-27 | 2.37 | 2.40 | 2.35 | 2.36 | 2.35 | qfq | 6,922,000 | 16,442,193 | -0.84% |
| 2024-06-26 | 2.34 | 2.39 | 2.31 | 2.38 | 2.37 | qfq | 13,366,977 | 31,389,370 | 2.15% |
| 2024-06-25 | 2.33 | 2.37 | 2.32 | 2.33 | 2.32 | qfq | 10,561,335 | 24,710,701 | 0.43% |
| 2024-06-24 | 2.40 | 2.41 | 2.31 | 2.32 | 2.31 | qfq | 15,129,594 | 35,472,790 | -3.73% |
| 2024-06-21 | 2.34 | 2.43 | 2.34 | 2.41 | 2.40 | qfq | 18,105,210 | 43,489,079 | 2.12% |
| 2024-06-20 | 2.40 | 2.41 | 2.35 | 2.36 | 2.35 | qfq | 11,449,401 | 27,179,442 | -1.67% |
| 2024-06-19 | 2.43 | 2.44 | 2.40 | 2.40 | 2.39 | qfq | 7,963,070 | 19,236,703 | -1.23% |
| 2024-06-18 | 2.41 | 2.44 | 2.41 | 2.43 | 2.42 | qfq | 9,261,600 | 22,493,840 | 0.41% |
| 2024-06-17 | 2.43 | 2.44 | 2.40 | 2.42 | 2.41 | qfq | 9,583,201 | 23,174,471 | -0.41% |
| 2024-06-14 | 2.40 | 2.44 | 2.38 | 2.43 | 2.42 | qfq | 11,521,368 | 27,787,193 | 0.83% |
| 2024-06-13 | 2.43 | 2.44 | 2.40 | 2.41 | 2.40 | qfq | 11,087,053 | 26,752,413 | -0.82% |
| 2024-06-12 | 2.42 | 2.44 | 2.41 | 2.43 | 2.42 | qfq | 10,239,304 | 24,868,955 | 0.41% |
| 2024-06-11 | 2.44 | 2.45 | 2.40 | 2.42 | 2.41 | qfq | 13,816,963 | 33,445,564 | -1.22% |
| 2024-06-07 | 2.42 | 2.46 | 2.42 | 2.45 | 2.44 | qfq | 17,343,839 | 42,332,079 | 1.24% |
| 2024-06-06 | 2.50 | 2.51 | 2.40 | 2.42 | 2.41 | qfq | 24,261,932 | 59,229,301 | -3.20% |
| 2024-06-05 | 2.54 | 2.54 | 2.48 | 2.50 | 2.49 | qfq | 14,866,050 | 37,386,129 | -1.57% |
| 2024-06-04 | 2.53 | 2.56 | 2.51 | 2.54 | 2.53 | qfq | 10,538,501 | 26,701,644 | -0.39% |
| 2024-06-03 | 2.61 | 2.61 | 2.53 | 2.55 | 2.54 | qfq | 16,635,564 | 42,556,650 | -2.30% |
| 2024-05-31 | 2.60 | 2.63 | 2.60 | 2.61 | 2.60 | qfq | 7,755,800 | 20,241,222 | 0.00% |
| 2024-05-30 | 2.62 | 2.63 | 2.59 | 2.61 | 2.60 | qfq | 11,276,000 | 29,410,055 | -0.38% |
| 2024-05-29 | 2.62 | 2.65 | 2.61 | 2.62 | 2.61 | qfq | 10,413,714 | 27,367,337 | -0.38% |
| 2024-05-28 | 2.65 | 2.66 | 2.62 | 2.63 | 2.62 | qfq | 10,423,010 | 27,511,553 | -1.13% |
| 2024-05-27 | 2.68 | 2.69 | 2.63 | 2.66 | 2.65 | qfq | 13,262,911 | 35,129,654 | -0.75% |
| 2024-05-24 | 2.65 | 2.72 | 2.65 | 2.68 | 2.67 | qfq | 16,241,500 | 43,766,357 | 1.13% |
| 2024-05-23 | 2.71 | 2.71 | 2.63 | 2.65 | 2.64 | qfq | 16,172,000 | 43,049,703 | -2.21% |
| 2024-05-22 | 2.71 | 2.73 | 2.69 | 2.71 | 2.70 | qfq | 12,091,701 | 32,784,968 | -0.37% |
| 2024-05-21 | 2.75 | 2.75 | 2.70 | 2.72 | 2.71 | qfq | 14,317,600 | 39,052,922 | -1.09% |
| 2024-05-20 | 2.74 | 2.77 | 2.73 | 2.75 | 2.74 | qfq | 15,632,963 | 42,968,548 | 0.36% |
| 2024-05-17 | 2.73 | 2.75 | 2.71 | 2.74 | 2.73 | qfq | 12,921,061 | 35,242,127 | 0.00% |
| 2024-05-16 | 2.73 | 2.76 | 2.72 | 2.74 | 2.73 | qfq | 12,755,000 | 34,971,814 | 0.37% |
| 2024-05-15 | 2.75 | 2.75 | 2.72 | 2.73 | 2.72 | qfq | 11,275,900 | 30,830,517 | -0.36% |
| 2024-05-14 | 2.72 | 2.77 | 2.72 | 2.74 | 2.73 | qfq | 17,316,700 | 47,561,734 | 0.37% |
| 2024-05-13 | 2.77 | 2.79 | 2.72 | 2.73 | 2.72 | qfq | 28,467,221 | 78,344,761 | -2.50% |
| 2024-05-10 | 2.82 | 2.85 | 2.77 | 2.80 | 2.79 | qfq | 44,503,373 | 124,984,140 | -0.71% |
| 2024-05-09 | 2.70 | 2.84 | 2.70 | 2.82 | 2.81 | qfq | 47,147,798 | 131,125,632 | 4.44% |
| 2024-05-08 | 2.71 | 2.72 | 2.69 | 2.70 | 2.69 | qfq | 13,040,524 | 35,277,448 | 0.00% |
| 2024-05-07 | 2.71 | 2.71 | 2.68 | 2.70 | 2.69 | qfq | 12,720,000 | 34,323,443 | 0.00% |
| 2024-05-06 | 2.68 | 2.71 | 2.68 | 2.70 | 2.69 | qfq | 15,830,011 | 42,732,697 | 1.12% |
| 2024-04-30 | 2.67 | 2.69 | 2.65 | 2.67 | 2.66 | qfq | 14,107,803 | 37,699,003 | -0.37% |
| 2024-04-29 | 2.63 | 2.68 | 2.62 | 2.68 | 2.67 | qfq | 17,036,500 | 45,364,349 | 1.90% |
| 2024-04-26 | 2.62 | 2.64 | 2.60 | 2.63 | 2.62 | qfq | 11,684,277 | 30,666,001 | 0.38% |
| 2024-04-25 | 2.61 | 2.65 | 2.60 | 2.62 | 2.61 | qfq | 9,168,208 | 24,086,060 | 0.38% |
| 2024-04-24 | 2.61 | 2.63 | 2.60 | 2.61 | 2.60 | qfq | 8,450,917 | 22,076,064 | 0.00% |
| 2024-04-23 | 2.63 | 2.64 | 2.59 | 2.61 | 2.60 | qfq | 12,214,014 | 31,909,472 | -0.38% |
| 2024-04-22 | 2.60 | 2.65 | 2.59 | 2.62 | 2.61 | qfq | 13,662,201 | 35,822,742 | 0.38% |
| 2024-04-19 | 2.56 | 2.64 | 2.54 | 2.61 | 2.60 | qfq | 20,231,700 | 52,476,992 | 1.95% |
| 2024-04-18 | 2.58 | 2.60 | 2.55 | 2.56 | 2.55 | qfq | 10,862,601 | 27,965,497 | -0.78% |
| 2024-04-17 | 2.50 | 2.58 | 2.50 | 2.58 | 2.57 | qfq | 16,112,123 | 41,178,010 | 3.20% |
| 2024-04-16 | 2.63 | 2.63 | 2.49 | 2.50 | 2.49 | qfq | 25,902,600 | 66,167,214 | -5.30% |
| 2024-04-15 | 2.68 | 2.71 | 2.59 | 2.64 | 2.63 | qfq | 24,087,500 | 63,836,051 | -2.22% |
| 2024-04-12 | 2.75 | 2.76 | 2.70 | 2.70 | 2.69 | qfq | 13,593,400 | 37,038,388 | -1.82% |
| 2024-04-11 | 2.74 | 2.77 | 2.73 | 2.75 | 2.74 | qfq | 12,584,545 | 34,653,091 | 0.00% |
| 2024-04-10 | 2.78 | 2.81 | 2.71 | 2.75 | 2.74 | qfq | 18,909,396 | 52,308,244 | -1.79% |
| 2024-04-09 | 2.79 | 2.80 | 2.75 | 2.80 | 2.79 | qfq | 18,647,301 | 51,803,196 | 0.36% |
| 2024-04-08 | 2.78 | 2.83 | 2.77 | 2.79 | 2.78 | qfq | 25,093,779 | 70,434,347 | 0.36% |
| 2024-04-03 | 2.76 | 2.79 | 2.74 | 2.78 | 2.77 | qfq | 18,967,424 | 52,506,592 | 1.09% |
| 2024-04-02 | 2.76 | 2.76 | 2.73 | 2.75 | 2.74 | qfq | 12,645,268 | 34,775,146 | 0.00% |
| 2024-04-01 | 2.73 | 2.76 | 2.72 | 2.75 | 2.74 | qfq | 14,684,322 | 40,263,021 | 1.10% |
| 2024-03-29 | 2.71 | 2.73 | 2.69 | 2.72 | 2.71 | qfq | 14,074,200 | 38,134,704 | 1.12% |
| 2024-03-28 | 2.70 | 2.72 | 2.68 | 2.69 | 2.68 | qfq | 14,058,500 | 37,942,932 | -0.37% |
| 2024-03-27 | 2.72 | 2.73 | 2.70 | 2.70 | 2.69 | qfq | 10,621,400 | 28,812,341 | -1.10% |
| 2024-03-26 | 2.73 | 2.75 | 2.70 | 2.73 | 2.72 | qfq | 14,467,681 | 39,340,398 | 0.00% |
| 2024-03-25 | 2.75 | 2.77 | 2.73 | 2.73 | 2.72 | qfq | 14,431,000 | 39,644,987 | -0.36% |
| 2024-03-22 | 2.80 | 2.80 | 2.73 | 2.74 | 2.73 | qfq | 17,512,777 | 48,288,340 | -2.14% |
| 2024-03-21 | 2.80 | 2.81 | 2.77 | 2.80 | 2.79 | qfq | 18,034,044 | 50,350,045 | 0.00% |
| 2024-03-20 | 2.79 | 2.80 | 2.77 | 2.80 | 2.79 | qfq | 16,081,876 | 44,852,655 | 0.00% |
| 2024-03-19 | 2.82 | 2.83 | 2.79 | 2.80 | 2.79 | qfq | 21,611,761 | 60,593,591 | -0.71% |
| 2024-03-18 | 2.87 | 2.87 | 2.79 | 2.82 | 2.81 | qfq | 50,194,001 | 141,650,769 | -1.05% |
| 2024-03-15 | 2.73 | 2.88 | 2.73 | 2.85 | 2.84 | qfq | 66,603,120 | 186,842,212 | 4.78% |
| 2024-03-14 | 2.71 | 2.80 | 2.70 | 2.72 | 2.71 | qfq | 23,159,623 | 63,546,390 | 0.00% |
| 2024-03-13 | 2.73 | 2.75 | 2.69 | 2.72 | 2.71 | qfq | 17,983,323 | 48,928,409 | 0.37% |
| 2024-03-12 | 2.68 | 2.71 | 2.67 | 2.71 | 2.70 | qfq | 15,214,158 | 40,966,708 | 1.12% |
| 2024-03-11 | 2.66 | 2.68 | 2.66 | 2.68 | 2.67 | qfq | 9,531,481 | 25,471,787 | 0.75% |
| 2024-03-08 | 2.67 | 2.69 | 2.64 | 2.66 | 2.65 | qfq | 7,724,900 | 20,547,261 | 0.00% |
| 2024-03-07 | 2.66 | 2.70 | 2.66 | 2.66 | 2.65 | qfq | 12,451,495 | 33,322,479 | -0.37% |
| 2024-03-06 | 2.66 | 2.69 | 2.64 | 2.67 | 2.66 | qfq | 10,885,332 | 28,955,772 | 0.75% |
| 2024-03-05 | 2.70 | 2.72 | 2.63 | 2.65 | 2.64 | qfq | 16,816,078 | 45,063,609 | -2.21% |
| 2024-03-04 | 2.71 | 2.74 | 2.69 | 2.71 | 2.70 | qfq | 14,556,800 | 39,452,944 | 0.00% |
| 2024-03-01 | 2.73 | 2.74 | 2.70 | 2.71 | 2.70 | qfq | 15,939,426 | 43,252,030 | -0.73% |
| 2024-02-29 | 2.67 | 2.73 | 2.66 | 2.73 | 2.72 | qfq | 25,138,937 | 67,914,366 | 1.11% |
| 2024-02-28 | 2.73 | 2.79 | 2.69 | 2.70 | 2.69 | qfq | 38,878,334 | 106,158,439 | -0.37% |
| 2024-02-27 | 2.70 | 2.72 | 2.69 | 2.71 | 2.70 | qfq | 16,841,292 | 45,641,755 | 0.37% |
| 2024-02-26 | 2.70 | 2.73 | 2.69 | 2.70 | 2.69 | qfq | 22,937,144 | 62,115,811 | -0.74% |
| 2024-02-23 | 2.76 | 2.78 | 2.66 | 2.72 | 2.71 | qfq | 42,739,261 | 115,634,399 | -2.16% |
| 2024-02-22 | 2.60 | 2.85 | 2.59 | 2.78 | 2.77 | qfq | 60,983,141 | 167,136,440 | 6.51% |
| 2024-02-21 | 2.57 | 2.65 | 2.55 | 2.61 | 2.60 | qfq | 26,120,296 | 68,177,514 | 1.56% |
| 2024-02-20 | 2.59 | 2.59 | 2.54 | 2.57 | 2.56 | qfq | 14,938,498 | 38,342,467 | 0.00% |
| 2024-02-19 | 2.55 | 2.58 | 2.51 | 2.57 | 2.56 | qfq | 29,165,910 | 74,425,622 | 1.58% |
| 2024-02-08 | 2.41 | 2.55 | 2.40 | 2.53 | 2.52 | qfq | 30,277,502 | 75,089,483 | 4.98% |
| 2024-02-07 | 2.47 | 2.48 | 2.38 | 2.41 | 2.40 | qfq | 27,149,441 | 65,915,400 | -2.03% |
| 2024-02-06 | 2.25 | 2.52 | 2.23 | 2.46 | 2.45 | qfq | 31,753,712 | 75,840,968 | 6.96% |
| 2024-02-05 | 2.47 | 2.48 | 2.26 | 2.30 | 2.29 | qfq | 27,572,416 | 64,774,249 | -7.26% |
| 2024-02-02 | 2.56 | 2.60 | 2.41 | 2.48 | 2.47 | qfq | 21,770,240 | 54,525,397 | -2.75% |
| 2024-02-01 | 2.56 | 2.61 | 2.51 | 2.55 | 2.54 | qfq | 15,714,101 | 40,235,824 | -0.39% |
| 2024-01-31 | 2.67 | 2.67 | 2.56 | 2.56 | 2.55 | qfq | 16,292,001 | 42,469,616 | -4.12% |
| 2024-01-30 | 2.69 | 2.76 | 2.66 | 2.67 | 2.66 | qfq | 19,095,400 | 51,629,656 | -1.11% |
| 2024-01-29 | 2.75 | 2.77 | 2.68 | 2.70 | 2.69 | qfq | 19,076,215 | 51,939,304 | -1.10% |
| 2024-01-26 | 2.69 | 2.77 | 2.68 | 2.73 | 2.72 | qfq | 19,333,409 | 52,850,341 | 1.49% |
| 2024-01-25 | 2.60 | 2.70 | 2.60 | 2.69 | 2.68 | qfq | 18,575,010 | 49,332,853 | 3.07% |
| 2024-01-24 | 2.55 | 2.62 | 2.48 | 2.61 | 2.60 | qfq | 22,538,611 | 57,679,763 | 2.76% |
| 2024-01-23 | 2.53 | 2.55 | 2.47 | 2.54 | 2.53 | qfq | 17,197,523 | 43,299,669 | 0.40% |
| 2024-01-22 | 2.64 | 2.65 | 2.52 | 2.53 | 2.52 | qfq | 16,764,918 | 43,213,363 | -4.53% |
| 2024-01-19 | 2.66 | 2.68 | 2.64 | 2.65 | 2.64 | qfq | 8,475,533 | 22,514,113 | -0.38% |
| 2024-01-18 | 2.70 | 2.71 | 2.59 | 2.66 | 2.65 | qfq | 21,746,600 | 57,544,333 | -2.21% |
| 2024-01-17 | 2.76 | 2.77 | 2.71 | 2.72 | 2.71 | qfq | 11,372,800 | 31,188,040 | -1.45% |
| 2024-01-16 | 2.76 | 2.78 | 2.73 | 2.76 | 2.75 | qfq | 9,600,740 | 26,436,894 | 0.00% |
| 2024-01-15 | 2.77 | 2.79 | 2.75 | 2.76 | 2.75 | qfq | 10,017,100 | 27,757,098 | -0.72% |
| 2024-01-12 | 2.76 | 2.80 | 2.76 | 2.78 | 2.77 | qfq | 10,880,677 | 30,281,843 | 0.36% |
| 2024-01-11 | 2.75 | 2.78 | 2.74 | 2.77 | 2.76 | qfq | 12,319,800 | 34,019,992 | 0.73% |
| 2024-01-10 | 2.74 | 2.76 | 2.71 | 2.75 | 2.74 | qfq | 11,761,471 | 32,262,177 | 0.36% |
| 2024-01-09 | 2.73 | 2.76 | 2.73 | 2.74 | 2.73 | qfq | 7,490,852 | 20,532,774 | 0.74% |
| 2024-01-08 | 2.76 | 2.77 | 2.72 | 2.72 | 2.71 | qfq | 9,963,601 | 27,340,108 | -1.45% |
| 2024-01-05 | 2.79 | 2.81 | 2.76 | 2.76 | 2.75 | qfq | 12,207,200 | 34,004,370 | -1.43% |
| 2024-01-04 | 2.80 | 2.81 | 2.78 | 2.80 | 2.79 | qfq | 9,464,540 | 26,466,820 | 0.00% |
| 2024-01-03 | 2.79 | 2.81 | 2.78 | 2.80 | 2.79 | qfq | 9,625,136 | 26,957,922 | 0.36% |
| 2024-01-02 | 2.78 | 2.81 | 2.77 | 2.79 | 2.78 | qfq | 13,340,108 | 37,271,387 | 0.36% |
| 2023-12-29 | 2.77 | 2.79 | 2.76 | 2.78 | 2.77 | qfq | 14,670,861 | 40,705,956 | 0.36% |
| 2023-12-28 | 2.73 | 2.78 | 2.71 | 2.77 | 2.76 | qfq | 14,340,628 | 39,521,762 | 1.47% |
| 2023-12-27 | 2.71 | 2.74 | 2.70 | 2.73 | 2.72 | qfq | 11,541,342 | 31,432,673 | 0.74% |
| 2023-12-26 | 2.75 | 2.75 | 2.70 | 2.71 | 2.70 | qfq | 10,342,200 | 28,171,681 | -1.45% |
| 2023-12-25 | 2.75 | 2.77 | 2.73 | 2.75 | 2.74 | qfq | 9,690,970 | 26,628,574 | 0.00% |
| 2023-12-22 | 2.79 | 2.79 | 2.74 | 2.75 | 2.74 | qfq | 16,906,701 | 46,821,412 | -1.43% |
| 2023-12-21 | 2.78 | 2.79 | 2.72 | 2.79 | 2.78 | qfq | 18,749,200 | 51,817,827 | 0.00% |
| 2023-12-20 | 2.81 | 2.82 | 2.78 | 2.79 | 2.78 | qfq | 14,242,973 | 39,873,667 | -0.36% |
| 2023-12-19 | 2.82 | 2.83 | 2.78 | 2.80 | 2.79 | qfq | 18,850,704 | 52,858,442 | -1.06% |
| 2023-12-18 | 2.90 | 2.92 | 2.82 | 2.83 | 2.82 | qfq | 22,717,863 | 64,918,222 | -2.75% |
| 2023-12-15 | 2.90 | 2.92 | 2.90 | 2.91 | 2.90 | qfq | 15,273,700 | 44,441,135 | 0.34% |
| 2023-12-14 | 2.89 | 2.93 | 2.89 | 2.90 | 2.89 | qfq | 14,817,800 | 43,127,212 | 0.00% |
| 2023-12-13 | 2.90 | 2.93 | 2.89 | 2.90 | 2.89 | qfq | 17,427,310 | 50,690,105 | 0.00% |
| 2023-12-12 | 2.88 | 2.91 | 2.87 | 2.90 | 2.89 | qfq | 16,108,866 | 46,589,796 | 0.35% |
| 2023-12-11 | 2.89 | 2.90 | 2.84 | 2.89 | 2.88 | qfq | 26,275,354 | 75,361,012 | 0.35% |
| 2023-12-08 | 2.94 | 2.96 | 2.88 | 2.88 | 2.87 | qfq | 33,268,360 | 97,113,099 | -2.37% |
| 2023-12-07 | 2.97 | 2.97 | 2.92 | 2.95 | 2.93 | qfq | 15,761,193 | 46,388,535 | -0.34% |
| 2023-12-06 | 2.95 | 2.98 | 2.92 | 2.96 | 2.94 | qfq | 18,289,075 | 54,055,222 | 0.68% |
| 2023-12-05 | 2.98 | 2.99 | 2.93 | 2.94 | 2.92 | qfq | 16,936,000 | 50,215,438 | -1.34% |
| 2023-12-04 | 2.98 | 2.99 | 2.96 | 2.98 | 2.96 | qfq | 17,018,200 | 50,645,576 | 0.00% |
| 2023-12-01 | 2.97 | 3.00 | 2.96 | 2.98 | 2.96 | qfq | 14,488,902 | 43,219,143 | 0.34% |
| 2023-11-30 | 2.99 | 3.00 | 2.96 | 2.97 | 2.95 | qfq | 18,106,500 | 53,860,284 | -0.67% |
| 2023-11-29 | 3.02 | 3.03 | 2.98 | 2.99 | 2.97 | qfq | 17,094,046 | 51,316,320 | -1.32% |
| 2023-11-28 | 3.01 | 3.04 | 2.98 | 3.03 | 3.01 | qfq | 22,989,502 | 69,272,430 | 0.66% |
| 2023-11-27 | 3.01 | 3.03 | 3.00 | 3.01 | 2.99 | qfq | 17,569,951 | 53,041,654 | 0.00% |
| 2023-11-24 | 3.00 | 3.03 | 3.00 | 3.01 | 2.99 | qfq | 20,814,812 | 62,692,218 | 0.33% |
| 2023-11-23 | 2.99 | 3.01 | 2.98 | 3.00 | 2.98 | qfq | 11,272,752 | 33,800,755 | 0.33% |
| 2023-11-22 | 3.00 | 3.01 | 2.99 | 2.99 | 2.97 | qfq | 10,452,054 | 31,359,214 | -0.33% |
| 2023-11-21 | 3.00 | 3.02 | 2.99 | 3.00 | 2.98 | qfq | 17,484,688 | 52,577,420 | 0.00% |
| 2023-11-20 | 2.99 | 3.01 | 2.97 | 3.00 | 2.98 | qfq | 17,527,978 | 52,462,462 | 0.33% |
| 2023-11-17 | 2.98 | 2.99 | 2.96 | 2.99 | 2.97 | qfq | 12,128,500 | 36,096,640 | 0.34% |
| 2023-11-16 | 3.00 | 3.01 | 2.98 | 2.98 | 2.96 | qfq | 11,335,800 | 33,917,537 | -1.00% |
| 2023-11-15 | 3.01 | 3.01 | 2.99 | 3.01 | 2.99 | qfq | 11,553,200 | 34,665,346 | 0.67% |
| 2023-11-14 | 2.99 | 3.01 | 2.98 | 2.99 | 2.97 | qfq | 11,455,200 | 34,274,329 | -0.33% |
| 2023-11-13 | 2.97 | 3.00 | 2.96 | 3.00 | 2.98 | qfq | 14,195,300 | 42,291,376 | 1.01% |
| 2023-11-10 | 2.97 | 2.98 | 2.95 | 2.97 | 2.95 | qfq | 12,293,000 | 36,417,280 | 0.00% |
| 2023-11-09 | 2.99 | 3.00 | 2.96 | 2.97 | 2.95 | qfq | 14,430,102 | 42,985,685 | -0.67% |
| 2023-11-08 | 3.01 | 3.02 | 2.98 | 2.99 | 2.97 | qfq | 15,380,111 | 46,065,916 | -0.66% |
| 2023-11-07 | 3.02 | 3.03 | 3.00 | 3.01 | 2.99 | qfq | 12,235,102 | 36,858,976 | -0.33% |
| 2023-11-06 | 3.01 | 3.02 | 2.99 | 3.02 | 3.00 | qfq | 17,395,096 | 52,353,016 | 0.67% |
| 2023-11-03 | 3.00 | 3.02 | 2.99 | 3.00 | 2.98 | qfq | 13,735,037 | 41,286,551 | 0.00% |
| 2023-11-02 | 3.01 | 3.03 | 2.98 | 3.00 | 2.98 | qfq | 17,586,400 | 52,830,578 | -0.66% |
| 2023-11-01 | 3.00 | 3.04 | 3.00 | 3.02 | 3.00 | qfq | 16,245,694 | 49,104,964 | 0.67% |
| 2023-10-31 | 3.01 | 3.02 | 2.99 | 3.00 | 2.98 | qfq | 12,929,643 | 38,838,018 | -0.33% |
| 2023-10-30 | 2.99 | 3.02 | 2.99 | 3.01 | 2.99 | qfq | 14,980,142 | 45,040,149 | 0.67% |
| 2023-10-27 | 2.97 | 3.01 | 2.96 | 2.99 | 2.97 | qfq | 16,282,910 | 48,670,328 | 0.34% |
| 2023-10-26 | 2.99 | 3.00 | 2.96 | 2.98 | 2.96 | qfq | 13,146,900 | 39,174,721 | -0.33% |
| 2023-10-25 | 2.95 | 3.01 | 2.95 | 2.99 | 2.97 | qfq | 18,973,806 | 56,670,532 | 2.05% |
| 2023-10-24 | 2.88 | 2.95 | 2.87 | 2.93 | 2.92 | qfq | 16,240,363 | 47,307,079 | 2.09% |
| 2023-10-23 | 2.96 | 2.96 | 2.86 | 2.87 | 2.86 | qfq | 22,185,183 | 64,524,860 | -3.04% |
| 2023-10-20 | 2.98 | 2.99 | 2.96 | 2.96 | 2.94 | qfq | 18,608,149 | 55,372,773 | -1.33% |
| 2023-10-19 | 3.02 | 3.04 | 2.99 | 3.00 | 2.98 | qfq | 19,249,250 | 57,908,088 | -0.99% |
| 2023-10-18 | 3.05 | 3.08 | 3.02 | 3.03 | 3.01 | qfq | 22,028,514 | 67,315,041 | -0.66% |
| 2023-10-17 | 3.05 | 3.05 | 3.03 | 3.05 | 3.03 | qfq | 10,476,755 | 31,878,591 | 0.00% |
| 2023-10-16 | 3.04 | 3.06 | 3.02 | 3.05 | 3.03 | qfq | 21,967,262 | 66,779,719 | 0.66% |
| 2023-10-13 | 3.05 | 3.05 | 3.02 | 3.03 | 3.01 | qfq | 13,183,809 | 39,958,780 | -0.98% |
| 2023-10-12 | 3.04 | 3.07 | 3.02 | 3.06 | 3.04 | qfq | 18,565,687 | 56,514,185 | 1.32% |
| 2023-10-11 | 3.04 | 3.05 | 3.01 | 3.02 | 3.00 | qfq | 14,977,058 | 45,421,708 | -0.66% |
| 2023-10-10 | 3.04 | 3.07 | 3.03 | 3.04 | 3.02 | qfq | 14,910,457 | 45,459,798 | 0.00% |
| 2023-10-09 | 3.08 | 3.08 | 3.04 | 3.04 | 3.02 | qfq | 18,027,697 | 55,106,294 | -0.98% |
| 2023-09-28 | 3.08 | 3.09 | 3.06 | 3.07 | 3.05 | qfq | 17,603,502 | 54,099,252 | 0.00% |
| 2023-09-27 | 3.10 | 3.12 | 3.06 | 3.07 | 3.05 | qfq | 19,343,100 | 59,751,482 | -0.97% |
| 2023-09-26 | 3.13 | 3.14 | 3.09 | 3.10 | 3.08 | qfq | 16,912,696 | 52,616,991 | -0.96% |
| 2023-09-25 | 3.13 | 3.17 | 3.12 | 3.13 | 3.11 | qfq | 14,113,310 | 44,398,928 | -0.32% |
| 2023-09-22 | 3.11 | 3.15 | 3.09 | 3.14 | 3.12 | qfq | 17,743,748 | 55,393,378 | 0.64% |
| 2023-09-21 | 3.18 | 3.19 | 3.11 | 3.12 | 3.10 | qfq | 21,522,196 | 67,625,032 | -1.89% |
| 2023-09-20 | 3.15 | 3.21 | 3.14 | 3.18 | 3.16 | qfq | 26,626,659 | 84,753,382 | 0.95% |
| 2023-09-19 | 3.14 | 3.18 | 3.14 | 3.15 | 3.13 | qfq | 18,059,950 | 57,132,987 | 0.00% |
| 2023-09-18 | 3.14 | 3.16 | 3.12 | 3.15 | 3.13 | qfq | 15,405,974 | 48,394,744 | 0.32% |
| 2023-09-15 | 3.13 | 3.17 | 3.12 | 3.14 | 3.12 | qfq | 15,442,100 | 48,553,239 | 0.00% |
| 2023-09-14 | 3.14 | 3.15 | 3.11 | 3.14 | 3.12 | qfq | 12,026,301 | 37,641,634 | 0.32% |
| 2023-09-13 | 3.17 | 3.18 | 3.12 | 3.13 | 3.11 | qfq | 19,937,800 | 62,691,112 | -1.26% |
| 2023-09-12 | 3.13 | 3.20 | 3.12 | 3.17 | 3.15 | qfq | 21,931,359 | 69,555,787 | 1.28% |
| 2023-09-11 | 3.12 | 3.14 | 3.10 | 3.13 | 3.11 | qfq | 14,983,545 | 46,872,651 | 0.97% |
| 2023-09-08 | 3.11 | 3.12 | 3.09 | 3.10 | 3.08 | qfq | 14,522,700 | 45,088,497 | -0.64% |
| 2023-09-07 | 3.16 | 3.17 | 3.11 | 3.12 | 3.10 | qfq | 16,440,500 | 51,606,206 | -1.27% |
| 2023-09-06 | 3.19 | 3.19 | 3.15 | 3.16 | 3.14 | qfq | 13,867,700 | 43,893,723 | -0.63% |
| 2023-09-05 | 3.23 | 3.24 | 3.17 | 3.18 | 3.16 | qfq | 22,343,101 | 71,372,940 | -2.15% |
| 2023-09-04 | 3.23 | 3.25 | 3.21 | 3.25 | 3.23 | qfq | 21,665,800 | 70,118,746 | 0.62% |
| 2023-09-01 | 3.17 | 3.24 | 3.16 | 3.23 | 3.21 | qfq | 27,056,491 | 86,995,849 | 2.22% |
| 2023-08-31 | 3.20 | 3.22 | 3.15 | 3.16 | 3.14 | qfq | 17,465,515 | 55,495,941 | -1.25% |
| 2023-08-30 | 3.25 | 3.27 | 3.19 | 3.20 | 3.18 | qfq | 25,776,571 | 83,052,971 | -1.84% |
| 2023-08-29 | 3.27 | 3.31 | 3.23 | 3.26 | 3.24 | qfq | 34,419,169 | 112,271,136 | 0.31% |
| 2023-08-28 | 3.33 | 3.34 | 3.23 | 3.25 | 3.23 | qfq | 49,397,082 | 161,978,404 | 1.56% |
| 2023-08-25 | 3.14 | 3.27 | 3.14 | 3.20 | 3.18 | qfq | 36,959,111 | 118,796,865 | 1.27% |
| 2023-08-24 | 3.16 | 3.17 | 3.09 | 3.16 | 3.14 | qfq | 17,598,249 | 55,258,279 | 0.64% |
| 2023-08-23 | 3.13 | 3.18 | 3.10 | 3.14 | 3.12 | qfq | 19,653,361 | 61,853,530 | 0.32% |
| 2023-08-22 | 3.13 | 3.16 | 3.09 | 3.13 | 3.11 | qfq | 18,392,197 | 57,348,849 | 0.32% |
| 2023-08-21 | 3.16 | 3.18 | 3.12 | 3.12 | 3.10 | qfq | 17,444,441 | 54,896,406 | -1.27% |
| 2023-08-18 | 3.20 | 3.22 | 3.15 | 3.16 | 3.14 | qfq | 18,889,172 | 60,185,413 | -1.25% |
| 2023-08-17 | 3.16 | 3.21 | 3.13 | 3.20 | 3.18 | qfq | 17,427,500 | 55,335,271 | 0.95% |
| 2023-08-16 | 3.16 | 3.20 | 3.14 | 3.17 | 3.15 | qfq | 13,670,100 | 43,399,341 | -0.31% |
| 2023-08-15 | 3.20 | 3.22 | 3.15 | 3.18 | 3.16 | qfq | 14,697,601 | 46,775,361 | -0.63% |
| 2023-08-14 | 3.21 | 3.22 | 3.16 | 3.20 | 3.18 | qfq | 19,190,545 | 61,273,412 | -0.31% |
| 2023-08-11 | 3.27 | 3.28 | 3.21 | 3.21 | 3.19 | qfq | 25,734,701 | 83,208,413 | -1.83% |
| 2023-08-10 | 3.26 | 3.30 | 3.25 | 3.27 | 3.25 | qfq | 20,903,208 | 68,369,256 | 0.00% |
| 2023-08-09 | 3.29 | 3.30 | 3.25 | 3.27 | 3.25 | qfq | 21,442,200 | 70,065,150 | -0.91% |
| 2023-08-08 | 3.30 | 3.32 | 3.26 | 3.30 | 3.28 | qfq | 32,920,126 | 108,324,902 | -0.60% |
| 2023-08-07 | 3.27 | 3.35 | 3.26 | 3.32 | 3.30 | qfq | 51,162,455 | 169,662,611 | 2.15% |
| 2023-08-04 | 3.28 | 3.29 | 3.25 | 3.25 | 3.23 | qfq | 20,547,027 | 67,124,131 | -0.61% |
| 2023-08-03 | 3.28 | 3.29 | 3.26 | 3.27 | 3.25 | qfq | 15,861,220 | 51,919,981 | -0.30% |
| 2023-08-02 | 3.26 | 3.30 | 3.25 | 3.28 | 3.26 | qfq | 23,272,500 | 76,274,598 | 0.31% |
| 2023-08-01 | 3.26 | 3.28 | 3.25 | 3.27 | 3.25 | qfq | 25,449,311 | 83,058,493 | 0.00% |
| 2023-07-31 | 3.19 | 3.28 | 3.18 | 3.27 | 3.25 | qfq | 47,338,893 | 153,538,771 | 3.15% |
| 2023-07-28 | 3.14 | 3.18 | 3.14 | 3.17 | 3.15 | qfq | 20,583,480 | 65,114,918 | 0.63% |
| 2023-07-27 | 3.16 | 3.17 | 3.14 | 3.15 | 3.13 | qfq | 18,313,277 | 57,716,540 | -0.32% |
| 2023-07-26 | 3.15 | 3.17 | 3.14 | 3.16 | 3.14 | qfq | 13,990,700 | 44,125,445 | 0.32% |
| 2023-07-25 | 3.15 | 3.17 | 3.14 | 3.15 | 3.13 | qfq | 17,891,700 | 56,366,121 | 0.00% |
| 2023-07-24 | 3.16 | 3.17 | 3.13 | 3.15 | 3.13 | qfq | 12,693,140 | 39,922,517 | -0.63% |
| 2023-07-21 | 3.13 | 3.19 | 3.13 | 3.17 | 3.15 | qfq | 23,805,303 | 75,449,292 | 0.96% |
| 2023-07-20 | 3.15 | 3.16 | 3.12 | 3.14 | 3.12 | qfq | 13,742,281 | 43,208,549 | 0.00% |
| 2023-07-19 | 3.12 | 3.15 | 3.12 | 3.14 | 3.12 | qfq | 13,148,801 | 41,247,922 | 0.00% |
| 2023-07-18 | 3.13 | 3.15 | 3.12 | 3.14 | 3.12 | qfq | 17,564,480 | 55,090,707 | 0.64% |
| 2023-07-17 | 3.11 | 3.13 | 3.10 | 3.12 | 3.10 | qfq | 13,333,301 | 41,541,934 | 0.32% |