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
华电能源600726.SH
最近收盘价5.302026-07-17
最近交易日2026-07-17
成交量（股）162,925,600
成交额（元）896,894,627
日线记录728
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 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 | 5.51 | 5.74 | 5.25 | 5.30 | 5.30 | qfq | 162,925,600 | 896,894,627 | -4.50% |
| 2026-07-16 | 5.82 | 5.95 | 5.51 | 5.55 | 5.55 | qfq | 101,204,802 | 576,959,424 | -6.41% |
| 2026-07-15 | 5.87 | 6.11 | 5.79 | 5.93 | 5.93 | qfq | 97,535,948 | 580,589,987 | 1.19% |
| 2026-07-14 | 5.76 | 5.88 | 5.61 | 5.86 | 5.86 | qfq | 98,255,500 | 564,808,428 | 1.74% |
| 2026-07-13 | 6.00 | 6.20 | 5.73 | 5.76 | 5.76 | qfq | 150,022,148 | 891,613,708 | -7.10% |
| 2026-07-10 | 6.07 | 6.63 | 6.04 | 6.20 | 6.20 | qfq | 218,567,400 | 1,392,542,140 | 2.31% |
| 2026-07-09 | 5.89 | 6.15 | 5.79 | 6.06 | 6.06 | qfq | 103,852,881 | 620,989,608 | 2.71% |
| 2026-07-08 | 6.11 | 6.16 | 5.87 | 5.90 | 5.90 | qfq | 84,789,088 | 507,468,254 | -3.28% |
| 2026-07-07 | 6.28 | 6.33 | 6.03 | 6.10 | 6.10 | qfq | 96,790,305 | 595,076,205 | -3.79% |
| 2026-07-06 | 6.51 | 6.53 | 6.28 | 6.34 | 6.34 | qfq | 117,209,980 | 749,979,510 | -1.40% |
| 2026-07-03 | 6.63 | 6.90 | 6.36 | 6.43 | 6.43 | qfq | 187,114,361 | 1,223,297,162 | -2.58% |
| 2026-07-02 | 7.30 | 7.75 | 6.60 | 6.60 | 6.60 | qfq | 235,879,200 | 1,654,918,035 | -9.96% |
| 2026-07-01 | 7.12 | 7.38 | 7.00 | 7.33 | 7.33 | qfq | 133,628,796 | 963,131,836 | 2.95% |
| 2026-06-30 | 7.21 | 7.23 | 6.90 | 7.12 | 7.12 | qfq | 136,612,400 | 971,280,605 | -2.20% |
| 2026-06-29 | 7.14 | 7.42 | 6.95 | 7.28 | 7.28 | qfq | 181,487,118 | 1,313,540,370 | 1.25% |
| 2026-06-26 | 7.58 | 8.26 | 7.17 | 7.19 | 7.19 | qfq | 262,811,197 | 2,003,959,927 | -5.27% |
| 2026-06-25 | 7.88 | 8.00 | 7.54 | 7.59 | 7.59 | qfq | 113,748,286 | 872,755,270 | -3.68% |
| 2026-06-24 | 7.83 | 7.97 | 7.47 | 7.88 | 7.88 | qfq | 156,730,264 | 1,209,014,945 | -0.76% |
| 2026-06-23 | 7.88 | 8.20 | 7.73 | 7.94 | 7.94 | qfq | 143,604,486 | 1,149,038,535 | -1.73% |
| 2026-06-22 | 7.85 | 8.16 | 7.70 | 8.08 | 8.08 | qfq | 158,648,569 | 1,264,236,016 | 2.54% |
| 2026-06-18 | 8.22 | 8.25 | 7.79 | 7.88 | 7.88 | qfq | 192,031,442 | 1,525,902,941 | -5.06% |
| 2026-06-17 | 8.64 | 8.73 | 8.15 | 8.30 | 8.30 | qfq | 194,115,820 | 1,628,445,149 | -3.71% |
| 2026-06-16 | 8.57 | 8.80 | 8.33 | 8.62 | 8.62 | qfq | 228,730,000 | 1,963,694,017 | 0.70% |
| 2026-06-15 | 8.09 | 8.58 | 7.77 | 8.56 | 8.56 | qfq | 245,542,800 | 2,038,791,368 | 5.81% |
| 2026-06-12 | 8.15 | 8.93 | 8.02 | 8.09 | 8.09 | qfq | 297,877,448 | 2,524,440,233 | -0.37% |
| 2026-06-11 | 8.30 | 8.50 | 8.08 | 8.12 | 8.12 | qfq | 188,469,361 | 1,544,297,914 | -3.68% |
| 2026-06-10 | 8.83 | 8.91 | 8.26 | 8.43 | 8.43 | qfq | 260,765,515 | 2,228,033,695 | -6.85% |
| 2026-06-09 | 8.80 | 9.20 | 8.43 | 9.05 | 9.05 | qfq | 341,924,639 | 3,026,655,908 | 2.84% |
| 2026-06-08 | 8.42 | 9.58 | 8.42 | 8.80 | 8.80 | qfq | 336,624,731 | 3,046,927,329 | -5.88% |
| 2026-06-05 | 10.18 | 10.60 | 9.35 | 9.35 | 9.35 | qfq | 428,452,627 | 4,166,781,235 | -10.01% |
| 2026-06-04 | 9.30 | 10.68 | 9.20 | 10.39 | 10.39 | qfq | 566,604,052 | 5,751,681,568 | 7.00% |
| 2026-06-03 | 8.96 | 10.03 | 8.80 | 9.71 | 9.71 | qfq | 531,504,518 | 5,044,684,845 | 5.09% |
| 2026-06-02 | 9.50 | 9.65 | 8.87 | 9.24 | 9.24 | qfq | 406,822,470 | 3,756,542,061 | -2.74% |
| 2026-06-01 | 10.38 | 10.89 | 9.13 | 9.50 | 9.50 | qfq | 510,566,215 | 4,982,804,743 | -6.22% |
| 2026-05-29 | 9.75 | 10.13 | 9.75 | 10.13 | 10.13 | qfq | 168,755,286 | 1,694,746,128 | 9.99% |
| 2026-05-28 | 9.21 | 9.21 | 8.97 | 9.21 | 9.21 | qfq | 233,786,896 | 2,141,987,825 | 10.04% |
| 2026-05-27 | 7.86 | 8.37 | 7.71 | 8.37 | 8.37 | qfq | 128,392,736 | 1,056,065,404 | 9.99% |
| 2026-05-26 | 7.27 | 7.61 | 7.17 | 7.61 | 7.61 | qfq | 203,075,850 | 1,519,287,466 | 9.97% |
| 2026-05-25 | 6.29 | 6.92 | 6.27 | 6.92 | 6.92 | qfq | 141,526,027 | 950,619,584 | 10.02% |
| 2026-05-22 | 6.19 | 6.34 | 6.02 | 6.29 | 6.29 | qfq | 127,372,400 | 793,179,993 | 1.62% |
| 2026-05-21 | 6.31 | 6.68 | 6.17 | 6.19 | 6.19 | qfq | 170,438,317 | 1,085,709,799 | -3.73% |
| 2026-05-20 | 6.90 | 6.92 | 6.36 | 6.43 | 6.43 | qfq | 235,984,654 | 1,527,545,502 | -8.14% |
| 2026-05-19 | 6.80 | 7.23 | 6.65 | 7.00 | 7.00 | qfq | 267,082,499 | 1,874,356,982 | 0.29% |
| 2026-05-18 | 7.21 | 7.48 | 6.88 | 6.98 | 6.98 | qfq | 306,050,300 | 2,170,047,018 | -8.40% |
| 2026-05-15 | 7.58 | 8.40 | 7.20 | 7.62 | 7.62 | qfq | 386,712,852 | 2,954,595,617 | -4.75% |
| 2026-05-14 | 8.86 | 9.06 | 8.00 | 8.00 | 8.00 | qfq | 507,910,780 | 4,328,553,354 | -5.55% |
| 2026-05-13 | 7.46 | 8.47 | 7.46 | 8.47 | 8.47 | qfq | 304,580,406 | 2,504,059,064 | 10.00% |
| 2026-05-12 | 7.72 | 8.00 | 7.10 | 7.70 | 7.70 | qfq | 414,943,725 | 3,180,024,457 | -1.28% |
| 2026-05-11 | 7.42 | 7.93 | 7.26 | 7.80 | 7.80 | qfq | 426,984,529 | 3,270,534,925 | 3.86% |
| 2026-05-08 | 7.80 | 8.21 | 7.44 | 7.51 | 7.51 | qfq | 553,487,552 | 4,317,968,140 | -1.31% |
| 2026-05-07 | 6.77 | 7.61 | 6.72 | 7.61 | 7.61 | qfq | 365,979,660 | 2,692,543,996 | 9.97% |
| 2026-05-06 | 6.60 | 7.00 | 6.58 | 6.92 | 6.92 | qfq | 439,137,858 | 2,965,956,820 | 5.01% |
| 2026-04-30 | 7.08 | 7.17 | 6.55 | 6.59 | 6.59 | qfq | 417,451,472 | 2,819,505,387 | -7.18% |
| 2026-04-29 | 6.95 | 7.63 | 6.55 | 7.10 | 7.10 | qfq | 533,103,923 | 3,855,069,812 | 1.14% |
| 2026-04-28 | 6.33 | 7.02 | 6.27 | 7.02 | 7.02 | qfq | 563,718,653 | 3,684,364,686 | 10.03% |
| 2026-04-27 | 5.64 | 6.38 | 5.22 | 6.38 | 6.38 | qfq | 572,115,118 | 3,381,090,805 | 10.00% |
| 2026-04-24 | 5.53 | 5.80 | 5.43 | 5.80 | 5.80 | qfq | 498,648,570 | 2,858,738,701 | 10.06% |
| 2026-04-23 | 4.85 | 5.27 | 4.85 | 5.27 | 5.27 | qfq | 350,237,910 | 1,791,719,799 | 10.02% |
| 2026-04-22 | 4.60 | 5.05 | 4.52 | 4.79 | 4.79 | qfq | 377,925,202 | 1,821,888,378 | 3.01% |
| 2026-04-21 | 4.59 | 4.86 | 4.41 | 4.65 | 4.65 | qfq | 282,478,727 | 1,303,821,713 | 1.53% |
| 2026-04-20 | 4.49 | 4.59 | 4.47 | 4.58 | 4.58 | qfq | 141,177,418 | 642,500,169 | 2.00% |
| 2026-04-17 | 4.64 | 4.71 | 4.45 | 4.49 | 4.49 | qfq | 158,158,829 | 717,196,804 | -2.81% |
| 2026-04-16 | 4.71 | 4.71 | 4.50 | 4.62 | 4.62 | qfq | 179,642,762 | 828,788,028 | -1.28% |
| 2026-04-15 | 4.85 | 4.88 | 4.56 | 4.68 | 4.68 | qfq | 287,652,990 | 1,354,092,437 | -6.21% |
| 2026-04-14 | 4.80 | 5.08 | 4.75 | 4.99 | 4.99 | qfq | 360,759,228 | 1,773,849,969 | 2.67% |
| 2026-04-13 | 4.75 | 4.94 | 4.71 | 4.86 | 4.86 | qfq | 269,201,840 | 1,298,423,929 | 2.32% |
| 2026-04-10 | 4.80 | 4.84 | 4.71 | 4.75 | 4.75 | qfq | 124,776,201 | 593,993,107 | -1.04% |
| 2026-04-09 | 4.91 | 4.92 | 4.74 | 4.80 | 4.80 | qfq | 205,874,277 | 991,209,576 | -4.19% |
| 2026-04-08 | 5.01 | 5.09 | 4.91 | 5.01 | 5.01 | qfq | 260,596,376 | 1,302,520,858 | 0.60% |
| 2026-04-07 | 5.00 | 5.11 | 4.86 | 4.98 | 4.98 | qfq | 241,447,467 | 1,210,329,420 | -0.80% |
| 2026-04-03 | 5.21 | 5.37 | 4.97 | 5.02 | 5.02 | qfq | 365,713,147 | 1,873,902,915 | -5.64% |
| 2026-04-02 | 5.92 | 6.07 | 5.32 | 5.32 | 5.32 | qfq | 413,483,532 | 2,315,907,549 | -9.98% |
| 2026-04-01 | 6.27 | 6.27 | 5.77 | 5.91 | 5.91 | qfq | 432,277,272 | 2,572,142,270 | -7.80% |
| 2026-03-31 | 5.60 | 6.55 | 5.60 | 6.41 | 6.41 | qfq | 520,482,834 | 3,137,768,278 | 6.66% |
| 2026-03-30 | 6.37 | 6.52 | 6.01 | 6.01 | 6.01 | qfq | 156,712,935 | 969,472,113 | -10.03% |
| 2026-03-27 | 6.54 | 7.16 | 6.33 | 6.68 | 6.68 | qfq | 501,750,081 | 3,404,731,535 | -1.33% |
| 2026-03-26 | 6.21 | 6.77 | 5.82 | 6.77 | 6.77 | qfq | 596,717,092 | 3,760,289,391 | 10.08% |
| 2026-03-25 | 5.50 | 6.15 | 5.30 | 6.15 | 6.15 | qfq | 462,006,465 | 2,735,127,263 | 10.02% |
| 2026-03-24 | 5.32 | 5.66 | 4.79 | 5.59 | 5.59 | qfq | 464,835,315 | 2,454,197,142 | 5.08% |
| 2026-03-23 | 5.31 | 5.70 | 4.97 | 5.32 | 5.32 | qfq | 504,697,180 | 2,723,876,396 | -3.62% |
| 2026-03-20 | 5.05 | 5.52 | 5.02 | 5.52 | 5.52 | qfq | 550,095,225 | 2,963,074,700 | 9.96% |
| 2026-03-19 | 4.32 | 5.02 | 4.22 | 5.02 | 5.02 | qfq | 506,277,935 | 2,404,802,053 | 10.09% |
| 2026-03-18 | 4.23 | 4.68 | 4.21 | 4.56 | 4.56 | qfq | 464,713,415 | 2,090,252,608 | 7.29% |
| 2026-03-17 | 4.16 | 4.42 | 3.96 | 4.25 | 4.25 | qfq | 381,561,533 | 1,582,037,959 | -3.41% |
| 2026-03-16 | 4.30 | 4.64 | 4.10 | 4.40 | 4.40 | qfq | 513,007,975 | 2,241,747,923 | 3.04% |
| 2026-03-13 | 4.20 | 4.27 | 3.70 | 4.27 | 4.27 | qfq | 371,618,609 | 1,493,775,524 | 10.05% |
| 2026-03-12 | 3.63 | 3.88 | 3.63 | 3.88 | 3.88 | qfq | 181,877,766 | 690,390,832 | 9.92% |
| 2026-03-11 | 3.24 | 3.53 | 3.05 | 3.53 | 3.53 | qfq | 395,559,125 | 1,302,157,336 | 9.97% |
| 2026-03-10 | 2.93 | 3.21 | 2.92 | 3.21 | 3.21 | qfq | 161,891,680 | 504,528,475 | 9.93% |
| 2026-03-09 | 2.80 | 3.10 | 2.80 | 2.92 | 2.92 | qfq | 165,467,225 | 487,854,756 | 3.55% |
| 2026-03-06 | 2.75 | 2.84 | 2.72 | 2.82 | 2.82 | qfq | 80,424,802 | 225,241,363 | 2.17% |
| 2026-03-05 | 2.74 | 2.77 | 2.71 | 2.76 | 2.76 | qfq | 75,099,143 | 206,312,417 | 1.47% |
| 2026-03-04 | 2.69 | 2.75 | 2.64 | 2.72 | 2.72 | qfq | 63,797,677 | 172,411,123 | 0.00% |
| 2026-03-03 | 2.70 | 2.78 | 2.67 | 2.72 | 2.72 | qfq | 87,676,695 | 238,545,597 | 0.37% |
| 2026-03-02 | 2.68 | 2.75 | 2.66 | 2.71 | 2.71 | qfq | 61,360,100 | 165,957,232 | -0.37% |
| 2026-02-27 | 2.67 | 2.75 | 2.66 | 2.72 | 2.72 | qfq | 61,635,384 | 167,374,143 | 2.26% |
| 2026-02-26 | 2.64 | 2.70 | 2.62 | 2.66 | 2.66 | qfq | 52,530,800 | 140,423,217 | 0.76% |
| 2026-02-25 | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 55,581,703 | 147,464,236 | 0.38% |
| 2026-02-24 | 2.50 | 2.64 | 2.49 | 2.63 | 2.63 | qfq | 80,835,235 | 209,905,592 | 6.05% |
| 2026-02-13 | 2.56 | 2.57 | 2.48 | 2.48 | 2.48 | qfq | 51,336,261 | 128,802,381 | -3.50% |
| 2026-02-12 | 2.57 | 2.61 | 2.54 | 2.57 | 2.57 | qfq | 45,082,052 | 116,334,391 | 0.00% |
| 2026-02-11 | 2.54 | 2.57 | 2.54 | 2.57 | 2.57 | qfq | 23,952,901 | 61,376,210 | 0.78% |
| 2026-02-10 | 2.58 | 2.59 | 2.55 | 2.55 | 2.55 | qfq | 25,310,800 | 64,780,085 | -1.54% |
| 2026-02-09 | 2.59 | 2.61 | 2.56 | 2.59 | 2.59 | qfq | 30,601,335 | 79,207,757 | 0.78% |
| 2026-02-06 | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | qfq | 37,022,300 | 95,071,209 | 0.78% |
| 2026-02-05 | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | qfq | 44,558,900 | 114,090,908 | -2.30% |
| 2026-02-04 | 2.53 | 2.62 | 2.52 | 2.61 | 2.61 | qfq | 60,326,748 | 155,852,369 | 3.16% |
| 2026-02-03 | 2.53 | 2.57 | 2.51 | 2.53 | 2.53 | qfq | 27,004,554 | 68,372,327 | 0.40% |
| 2026-02-02 | 2.54 | 2.62 | 2.52 | 2.52 | 2.52 | qfq | 47,077,516 | 120,766,067 | -1.18% |
| 2026-01-30 | 2.54 | 2.60 | 2.51 | 2.55 | 2.55 | qfq | 42,112,800 | 107,904,220 | 0.00% |
| 2026-01-29 | 2.54 | 2.57 | 2.53 | 2.55 | 2.55 | qfq | 30,837,603 | 78,655,279 | 0.39% |
| 2026-01-28 | 2.50 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 36,873,220 | 93,169,030 | 1.20% |
| 2026-01-27 | 2.55 | 2.56 | 2.46 | 2.51 | 2.51 | qfq | 32,040,121 | 79,884,975 | -1.57% |
| 2026-01-26 | 2.57 | 2.59 | 2.53 | 2.55 | 2.55 | qfq | 36,553,403 | 93,383,157 | -0.78% |
| 2026-01-23 | 2.54 | 2.57 | 2.53 | 2.57 | 2.57 | qfq | 32,096,200 | 82,197,670 | 1.58% |
| 2026-01-22 | 2.51 | 2.55 | 2.50 | 2.53 | 2.53 | qfq | 30,826,190 | 77,882,178 | 1.20% |
| 2026-01-21 | 2.53 | 2.54 | 2.48 | 2.50 | 2.50 | qfq | 33,719,354 | 84,464,066 | -1.19% |
| 2026-01-20 | 2.50 | 2.54 | 2.50 | 2.53 | 2.53 | qfq | 41,911,660 | 105,742,753 | 1.20% |
| 2026-01-19 | 2.43 | 2.51 | 2.42 | 2.50 | 2.50 | qfq | 44,101,091 | 109,712,983 | 2.88% |
| 2026-01-16 | 2.44 | 2.49 | 2.42 | 2.43 | 2.43 | qfq | 35,799,785 | 87,879,373 | -0.41% |
| 2026-01-15 | 2.47 | 2.47 | 2.41 | 2.44 | 2.44 | qfq | 25,715,043 | 62,609,177 | -1.21% |
| 2026-01-14 | 2.48 | 2.51 | 2.45 | 2.47 | 2.47 | qfq | 39,229,213 | 97,506,581 | -0.40% |
| 2026-01-13 | 2.50 | 2.51 | 2.47 | 2.48 | 2.48 | qfq | 38,247,152 | 95,132,478 | -1.20% |
| 2026-01-12 | 2.50 | 2.51 | 2.48 | 2.51 | 2.51 | qfq | 37,728,046 | 94,130,819 | 0.80% |
| 2026-01-09 | 2.45 | 2.50 | 2.45 | 2.49 | 2.49 | qfq | 41,102,792 | 102,116,412 | 1.63% |
| 2026-01-08 | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | qfq | 22,378,337 | 54,993,794 | -0.41% |
| 2026-01-07 | 2.43 | 2.47 | 2.41 | 2.46 | 2.46 | qfq | 37,863,776 | 92,428,514 | 1.23% |
| 2026-01-06 | 2.39 | 2.44 | 2.38 | 2.43 | 2.43 | qfq | 27,549,392 | 66,710,207 | 1.67% |
| 2026-01-05 | 2.39 | 2.40 | 2.37 | 2.39 | 2.39 | qfq | 24,872,977 | 59,440,755 | 0.00% |
| 2025-12-31 | 2.40 | 2.41 | 2.38 | 2.39 | 2.39 | qfq | 16,963,600 | 40,576,128 | -0.42% |
| 2025-12-30 | 2.41 | 2.43 | 2.38 | 2.40 | 2.40 | qfq | 23,012,200 | 55,451,693 | -0.83% |
| 2025-12-29 | 2.46 | 2.47 | 2.42 | 2.42 | 2.42 | qfq | 19,559,451 | 47,778,832 | -2.02% |
| 2025-12-26 | 2.49 | 2.49 | 2.46 | 2.47 | 2.47 | qfq | 15,955,100 | 39,517,540 | -0.80% |
| 2025-12-25 | 2.47 | 2.50 | 2.46 | 2.49 | 2.49 | qfq | 14,733,396 | 36,643,284 | 0.40% |
| 2025-12-24 | 2.46 | 2.53 | 2.44 | 2.48 | 2.48 | qfq | 26,455,401 | 65,769,735 | 0.40% |
| 2025-12-23 | 2.45 | 2.47 | 2.42 | 2.47 | 2.47 | qfq | 26,993,876 | 66,016,349 | 0.82% |
| 2025-12-22 | 2.45 | 2.48 | 2.44 | 2.45 | 2.45 | qfq | 21,531,501 | 52,932,740 | 0.00% |
| 2025-12-19 | 2.39 | 2.45 | 2.39 | 2.45 | 2.45 | qfq | 23,710,501 | 57,525,320 | 2.08% |
| 2025-12-18 | 2.38 | 2.41 | 2.37 | 2.40 | 2.40 | qfq | 17,313,401 | 41,478,361 | 0.42% |
| 2025-12-17 | 2.41 | 2.42 | 2.35 | 2.39 | 2.39 | qfq | 25,520,311 | 60,693,421 | -0.83% |
| 2025-12-16 | 2.47 | 2.48 | 2.40 | 2.41 | 2.41 | qfq | 31,847,901 | 77,031,380 | -2.82% |
| 2025-12-15 | 2.48 | 2.50 | 2.45 | 2.48 | 2.48 | qfq | 25,306,371 | 62,739,376 | 0.00% |
| 2025-12-12 | 2.42 | 2.49 | 2.42 | 2.48 | 2.48 | qfq | 45,640,159 | 112,431,665 | 2.48% |
| 2025-12-11 | 2.48 | 2.49 | 2.42 | 2.42 | 2.42 | qfq | 25,314,090 | 61,959,906 | -2.02% |
| 2025-12-10 | 2.48 | 2.50 | 2.45 | 2.47 | 2.47 | qfq | 23,534,232 | 58,256,001 | -0.80% |
| 2025-12-09 | 2.55 | 2.56 | 2.47 | 2.49 | 2.49 | qfq | 35,966,374 | 89,968,213 | -2.35% |
| 2025-12-08 | 2.52 | 2.56 | 2.50 | 2.55 | 2.55 | qfq | 27,036,588 | 68,521,066 | 1.19% |
| 2025-12-05 | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | qfq | 21,407,564 | 53,856,678 | 0.40% |
| 2025-12-04 | 2.56 | 2.58 | 2.51 | 2.51 | 2.51 | qfq | 26,391,897 | 66,891,315 | -1.95% |
| 2025-12-03 | 2.57 | 2.60 | 2.55 | 2.56 | 2.56 | qfq | 29,660,219 | 76,231,894 | -0.39% |
| 2025-12-02 | 2.58 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 25,640,900 | 65,832,544 | -0.39% |
| 2025-12-01 | 2.55 | 2.62 | 2.54 | 2.58 | 2.58 | qfq | 35,532,010 | 91,606,195 | 2.38% |
| 2025-11-28 | 2.49 | 2.52 | 2.46 | 2.52 | 2.52 | qfq | 24,454,600 | 60,927,814 | 1.20% |
| 2025-11-27 | 2.51 | 2.51 | 2.48 | 2.49 | 2.49 | qfq | 22,219,300 | 55,435,428 | -0.40% |
| 2025-11-26 | 2.47 | 2.54 | 2.47 | 2.50 | 2.50 | qfq | 28,817,460 | 72,138,283 | 1.21% |
| 2025-11-25 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | qfq | 26,349,400 | 65,226,471 | 0.41% |
| 2025-11-24 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 26,831,100 | 66,121,738 | 0.41% |
| 2025-11-21 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | qfq | 45,255,360 | 112,020,768 | -2.78% |
| 2025-11-20 | 2.54 | 2.56 | 2.51 | 2.52 | 2.52 | qfq | 30,988,100 | 78,569,962 | -0.79% |
| 2025-11-19 | 2.60 | 2.62 | 2.54 | 2.54 | 2.54 | qfq | 31,439,001 | 80,688,999 | -2.68% |
| 2025-11-18 | 2.71 | 2.71 | 2.59 | 2.61 | 2.61 | qfq | 45,895,325 | 120,764,668 | -3.69% |
| 2025-11-17 | 2.71 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 43,143,701 | 115,950,486 | 0.00% |
| 2025-11-14 | 2.69 | 2.73 | 2.69 | 2.71 | 2.71 | qfq | 39,346,600 | 106,753,861 | 0.37% |
| 2025-11-13 | 2.69 | 2.72 | 2.65 | 2.70 | 2.70 | qfq | 33,405,100 | 89,998,658 | 0.37% |
| 2025-11-12 | 2.70 | 2.74 | 2.68 | 2.69 | 2.69 | qfq | 38,004,200 | 102,759,408 | -1.10% |
| 2025-11-11 | 2.74 | 2.78 | 2.71 | 2.72 | 2.72 | qfq | 64,079,928 | 174,977,594 | -1.81% |
| 2025-11-10 | 2.88 | 2.89 | 2.74 | 2.77 | 2.77 | qfq | 109,580,241 | 304,945,207 | 3.36% |
| 2025-11-07 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 39,457,401 | 106,111,490 | 0.00% |
| 2025-11-06 | 2.68 | 2.72 | 2.66 | 2.68 | 2.68 | qfq | 42,555,100 | 114,377,479 | 0.37% |
| 2025-11-05 | 2.62 | 2.70 | 2.60 | 2.67 | 2.67 | qfq | 53,814,025 | 143,946,943 | 1.14% |
| 2025-11-04 | 2.59 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 47,660,066 | 125,479,373 | 2.33% |
| 2025-11-03 | 2.56 | 2.60 | 2.55 | 2.58 | 2.58 | qfq | 26,594,500 | 68,596,660 | 0.39% |
| 2025-10-31 | 2.59 | 2.60 | 2.55 | 2.57 | 2.57 | qfq | 34,438,700 | 88,650,790 | -1.53% |
| 2025-10-30 | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | qfq | 42,240,700 | 109,640,243 | -1.14% |
| 2025-10-29 | 2.64 | 2.67 | 2.61 | 2.64 | 2.64 | qfq | 35,012,701 | 92,493,485 | 0.38% |
| 2025-10-28 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | qfq | 34,735,860 | 91,280,458 | -0.38% |
| 2025-10-27 | 2.65 | 2.69 | 2.62 | 2.64 | 2.64 | qfq | 46,916,403 | 124,382,582 | -0.38% |
| 2025-10-24 | 2.73 | 2.76 | 2.63 | 2.65 | 2.65 | qfq | 73,646,780 | 196,956,567 | -3.64% |
| 2025-10-23 | 2.70 | 2.80 | 2.69 | 2.75 | 2.75 | qfq | 100,208,834 | 275,521,240 | 1.48% |
| 2025-10-22 | 2.66 | 2.85 | 2.65 | 2.71 | 2.71 | qfq | 112,494,072 | 307,213,891 | 1.12% |
| 2025-10-21 | 2.62 | 2.68 | 2.60 | 2.68 | 2.68 | qfq | 87,152,653 | 229,838,859 | 2.29% |
| 2025-10-20 | 2.53 | 2.63 | 2.52 | 2.62 | 2.62 | qfq | 81,884,332 | 210,944,343 | 3.97% |
| 2025-10-17 | 2.54 | 2.57 | 2.51 | 2.52 | 2.52 | qfq | 41,224,600 | 104,872,338 | -0.79% |
| 2025-10-16 | 2.55 | 2.55 | 2.51 | 2.54 | 2.54 | qfq | 31,901,000 | 80,657,946 | 0.00% |
| 2025-10-15 | 2.54 | 2.58 | 2.53 | 2.54 | 2.54 | qfq | 28,693,566 | 73,232,131 | -0.39% |
| 2025-10-14 | 2.53 | 2.58 | 2.52 | 2.55 | 2.55 | qfq | 44,417,668 | 113,177,713 | 1.19% |
| 2025-10-13 | 2.51 | 2.53 | 2.47 | 2.52 | 2.52 | qfq | 32,256,428 | 80,392,860 | -0.79% |
| 2025-10-10 | 2.46 | 2.56 | 2.45 | 2.54 | 2.54 | qfq | 47,266,401 | 119,036,192 | 2.83% |
| 2025-10-09 | 2.42 | 2.48 | 2.41 | 2.47 | 2.47 | qfq | 27,099,028 | 66,565,716 | 2.07% |
| 2025-09-30 | 2.40 | 2.42 | 2.39 | 2.42 | 2.42 | qfq | 15,490,728 | 37,325,734 | 0.41% |
| 2025-09-29 | 2.40 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 20,462,856 | 49,041,085 | 0.42% |
| 2025-09-26 | 2.40 | 2.43 | 2.39 | 2.40 | 2.40 | qfq | 17,837,300 | 43,079,670 | -0.41% |
| 2025-09-25 | 2.44 | 2.45 | 2.40 | 2.41 | 2.41 | qfq | 22,532,400 | 54,438,732 | -1.23% |
| 2025-09-24 | 2.43 | 2.45 | 2.41 | 2.44 | 2.44 | qfq | 19,970,456 | 48,527,851 | 0.41% |
| 2025-09-23 | 2.47 | 2.48 | 2.40 | 2.43 | 2.43 | qfq | 33,154,600 | 80,499,534 | -1.62% |
| 2025-09-22 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | qfq | 32,668,020 | 80,811,824 | -1.98% |
| 2025-09-19 | 2.59 | 2.60 | 2.48 | 2.52 | 2.52 | qfq | 51,294,552 | 129,725,371 | -3.08% |
| 2025-09-18 | 2.60 | 2.65 | 2.58 | 2.60 | 2.60 | qfq | 53,749,594 | 140,631,533 | -0.76% |
| 2025-09-17 | 2.61 | 2.63 | 2.58 | 2.62 | 2.62 | qfq | 43,864,995 | 114,339,211 | -0.38% |
| 2025-09-16 | 2.58 | 2.63 | 2.56 | 2.63 | 2.63 | qfq | 48,617,597 | 126,373,024 | 1.94% |
| 2025-09-15 | 2.57 | 2.60 | 2.53 | 2.58 | 2.58 | qfq | 33,783,251 | 86,581,639 | 0.78% |
| 2025-09-12 | 2.51 | 2.62 | 2.51 | 2.56 | 2.56 | qfq | 62,852,821 | 160,371,885 | 1.99% |
| 2025-09-11 | 2.49 | 2.51 | 2.46 | 2.51 | 2.51 | qfq | 28,425,090 | 70,707,721 | 0.80% |
| 2025-09-10 | 2.48 | 2.50 | 2.47 | 2.49 | 2.49 | qfq | 15,873,700 | 39,506,184 | 0.00% |
| 2025-09-09 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 27,912,400 | 69,756,237 | -0.80% |
| 2025-09-08 | 2.50 | 2.53 | 2.49 | 2.51 | 2.51 | qfq | 26,014,656 | 65,228,394 | 0.80% |
| 2025-09-05 | 2.46 | 2.49 | 2.43 | 2.49 | 2.49 | qfq | 25,406,320 | 62,590,255 | 1.22% |
| 2025-09-04 | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | qfq | 27,327,535 | 67,163,723 | 0.41% |
| 2025-09-03 | 2.51 | 2.53 | 2.45 | 2.45 | 2.45 | qfq | 36,563,610 | 90,820,471 | -2.78% |
| 2025-09-02 | 2.51 | 2.54 | 2.49 | 2.52 | 2.52 | qfq | 37,766,881 | 95,098,238 | 0.40% |
| 2025-09-01 | 2.53 | 2.54 | 2.50 | 2.51 | 2.51 | qfq | 39,370,740 | 99,127,047 | -0.40% |
| 2025-08-29 | 2.57 | 2.59 | 2.52 | 2.52 | 2.52 | qfq | 60,760,140 | 154,310,918 | -3.45% |
| 2025-08-28 | 2.58 | 2.63 | 2.53 | 2.61 | 2.61 | qfq | 48,690,920 | 125,746,486 | 0.77% |
| 2025-08-27 | 2.63 | 2.69 | 2.58 | 2.59 | 2.59 | qfq | 61,558,000 | 162,614,196 | -1.52% |
| 2025-08-26 | 2.62 | 2.64 | 2.61 | 2.63 | 2.63 | qfq | 37,740,900 | 99,161,298 | 0.00% |
| 2025-08-25 | 2.61 | 2.64 | 2.59 | 2.63 | 2.63 | qfq | 51,174,568 | 134,293,375 | 0.77% |
| 2025-08-22 | 2.62 | 2.63 | 2.57 | 2.61 | 2.61 | qfq | 43,065,532 | 111,659,607 | -0.38% |
| 2025-08-21 | 2.60 | 2.63 | 2.59 | 2.62 | 2.62 | qfq | 42,852,200 | 111,808,674 | 1.16% |
| 2025-08-20 | 2.55 | 2.59 | 2.53 | 2.59 | 2.59 | qfq | 34,561,801 | 88,531,512 | 1.57% |
| 2025-08-19 | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | qfq | 30,160,000 | 76,774,575 | 0.39% |
| 2025-08-18 | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | qfq | 38,039,364 | 96,568,608 | 0.79% |
| 2025-08-15 | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | qfq | 26,964,201 | 67,673,696 | 1.61% |
| 2025-08-14 | 2.54 | 2.55 | 2.48 | 2.48 | 2.48 | qfq | 38,630,301 | 97,173,626 | -2.36% |
| 2025-08-13 | 2.55 | 2.56 | 2.53 | 2.54 | 2.54 | qfq | 30,282,715 | 77,041,298 | -0.78% |
| 2025-08-12 | 2.57 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 22,671,059 | 57,976,272 | -0.78% |
| 2025-08-11 | 2.57 | 2.59 | 2.52 | 2.58 | 2.58 | qfq | 37,712,494 | 96,180,656 | 0.39% |
| 2025-08-08 | 2.56 | 2.62 | 2.55 | 2.57 | 2.57 | qfq | 50,904,101 | 131,885,264 | 0.39% |
| 2025-08-07 | 2.57 | 2.58 | 2.54 | 2.56 | 2.56 | qfq | 25,362,100 | 64,952,057 | -0.39% |
| 2025-08-06 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | qfq | 25,142,032 | 64,460,786 | -0.39% |
| 2025-08-05 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | qfq | 29,473,200 | 75,680,256 | 1.18% |
| 2025-08-04 | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | qfq | 23,805,006 | 60,391,399 | 0.39% |
| 2025-08-01 | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | qfq | 26,876,600 | 68,359,015 | 0.40% |
| 2025-07-31 | 2.59 | 2.60 | 2.52 | 2.53 | 2.53 | qfq | 40,508,500 | 103,088,068 | -2.69% |
| 2025-07-30 | 2.58 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 44,093,701 | 114,293,073 | 0.78% |
| 2025-07-29 | 2.59 | 2.61 | 2.55 | 2.58 | 2.58 | qfq | 35,946,800 | 92,355,101 | -0.77% |
| 2025-07-28 | 2.61 | 2.62 | 2.57 | 2.60 | 2.60 | qfq | 37,273,636 | 96,569,204 | -0.76% |
| 2025-07-25 | 2.67 | 2.67 | 2.61 | 2.62 | 2.62 | qfq | 50,729,601 | 133,468,947 | -1.87% |
| 2025-07-24 | 2.65 | 2.67 | 2.61 | 2.67 | 2.67 | qfq | 54,480,622 | 144,114,670 | 0.75% |
| 2025-07-23 | 2.74 | 2.76 | 2.65 | 2.65 | 2.65 | qfq | 78,072,594 | 209,697,072 | -2.93% |
| 2025-07-22 | 2.63 | 2.73 | 2.60 | 2.73 | 2.73 | qfq | 114,447,701 | 305,840,029 | 3.41% |
| 2025-07-21 | 2.60 | 2.68 | 2.58 | 2.64 | 2.64 | qfq | 60,693,953 | 159,671,455 | 1.54% |
| 2025-07-18 | 2.60 | 2.61 | 2.57 | 2.60 | 2.60 | qfq | 43,345,200 | 112,300,234 | -0.38% |
| 2025-07-17 | 2.60 | 2.63 | 2.58 | 2.61 | 2.61 | qfq | 52,809,664 | 137,730,941 | 0.38% |
| 2025-07-16 | 2.64 | 2.65 | 2.57 | 2.60 | 2.60 | qfq | 58,704,300 | 153,047,380 | -1.14% |
| 2025-07-15 | 2.80 | 2.81 | 2.61 | 2.63 | 2.63 | qfq | 126,625,801 | 336,325,437 | -6.41% |
| 2025-07-14 | 2.68 | 2.89 | 2.66 | 2.81 | 2.81 | qfq | 199,458,372 | 559,619,490 | 4.85% |
| 2025-07-11 | 2.67 | 2.70 | 2.63 | 2.68 | 2.68 | qfq | 88,903,100 | 236,162,069 | 0.00% |
| 2025-07-10 | 2.70 | 2.75 | 2.65 | 2.68 | 2.68 | qfq | 105,932,716 | 284,243,410 | -1.47% |
| 2025-07-09 | 2.74 | 2.86 | 2.70 | 2.72 | 2.72 | qfq | 159,861,645 | 441,457,439 | -0.37% |
| 2025-07-08 | 2.80 | 2.83 | 2.68 | 2.73 | 2.73 | qfq | 204,892,541 | 561,168,065 | -2.15% |
| 2025-07-07 | 2.59 | 2.79 | 2.57 | 2.79 | 2.79 | qfq | 198,711,276 | 533,977,333 | 9.84% |
| 2025-07-04 | 2.55 | 2.62 | 2.52 | 2.54 | 2.54 | qfq | 104,760,368 | 269,330,287 | -0.78% |
| 2025-07-03 | 2.52 | 2.63 | 2.49 | 2.56 | 2.56 | qfq | 132,380,800 | 337,581,787 | 1.19% |
| 2025-07-02 | 2.53 | 2.62 | 2.44 | 2.53 | 2.53 | qfq | 158,530,011 | 399,095,464 | -1.56% |
| 2025-07-01 | 2.35 | 2.57 | 2.35 | 2.57 | 2.57 | qfq | 146,384,028 | 366,427,737 | 9.83% |
| 2025-06-30 | 2.33 | 2.36 | 2.33 | 2.34 | 2.34 | qfq | 16,462,301 | 38,597,626 | 0.43% |
| 2025-06-27 | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 21,735,200 | 50,758,485 | 0.43% |
| 2025-06-26 | 2.34 | 2.36 | 2.32 | 2.32 | 2.32 | qfq | 22,263,600 | 52,027,082 | -0.85% |
| 2025-06-25 | 2.32 | 2.35 | 2.31 | 2.34 | 2.34 | qfq | 24,352,001 | 56,820,335 | 0.86% |
| 2025-06-24 | 2.31 | 2.33 | 2.30 | 2.32 | 2.32 | qfq | 18,734,100 | 43,486,721 | 0.43% |
| 2025-06-23 | 2.28 | 2.32 | 2.28 | 2.31 | 2.31 | qfq | 19,367,900 | 44,540,204 | 0.87% |
| 2025-06-20 | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | qfq | 17,098,600 | 39,314,291 | 0.00% |
| 2025-06-19 | 2.33 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 37,100,282 | 85,352,771 | -2.14% |
| 2025-06-18 | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | qfq | 23,747,100 | 55,810,848 | -1.68% |
| 2025-06-17 | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 25,477,871 | 60,364,912 | 0.42% |
| 2025-06-16 | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 20,985,100 | 49,683,664 | 0.00% |
| 2025-06-13 | 2.38 | 2.41 | 2.37 | 2.37 | 2.37 | qfq | 28,430,300 | 67,910,346 | -0.84% |
| 2025-06-12 | 2.42 | 2.43 | 2.38 | 2.39 | 2.39 | qfq | 26,952,100 | 64,583,292 | -1.65% |
| 2025-06-11 | 2.41 | 2.44 | 2.39 | 2.43 | 2.43 | qfq | 33,134,900 | 80,244,860 | 0.83% |
| 2025-06-10 | 2.41 | 2.43 | 2.38 | 2.41 | 2.41 | qfq | 40,657,100 | 97,768,619 | 0.00% |
| 2025-06-09 | 2.38 | 2.42 | 2.38 | 2.41 | 2.41 | qfq | 30,798,432 | 73,890,960 | 0.84% |
| 2025-06-06 | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | qfq | 34,564,808 | 82,799,322 | -0.83% |
| 2025-06-05 | 2.39 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 54,134,503 | 130,573,781 | 1.69% |
| 2025-06-04 | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | qfq | 25,651,600 | 60,750,050 | 0.00% |
| 2025-06-03 | 2.36 | 2.39 | 2.35 | 2.37 | 2.37 | qfq | 31,935,901 | 75,549,916 | -0.42% |
| 2025-05-30 | 2.40 | 2.42 | 2.36 | 2.38 | 2.38 | qfq | 31,710,700 | 75,673,572 | -0.83% |
| 2025-05-29 | 2.38 | 2.42 | 2.37 | 2.40 | 2.40 | qfq | 26,909,738 | 64,631,630 | 0.42% |
| 2025-05-28 | 2.41 | 2.42 | 2.38 | 2.39 | 2.39 | qfq | 31,476,480 | 75,470,516 | -0.83% |
| 2025-05-27 | 2.43 | 2.44 | 2.40 | 2.41 | 2.41 | qfq | 28,277,901 | 68,291,619 | -0.41% |
| 2025-05-26 | 2.40 | 2.43 | 2.39 | 2.42 | 2.42 | qfq | 38,671,736 | 93,130,304 | 1.26% |
| 2025-05-23 | 2.44 | 2.45 | 2.39 | 2.39 | 2.39 | qfq | 50,142,783 | 120,937,374 | -2.05% |
| 2025-05-22 | 2.53 | 2.54 | 2.43 | 2.44 | 2.44 | qfq | 83,463,703 | 206,679,073 | -4.31% |
| 2025-05-21 | 2.52 | 2.63 | 2.50 | 2.55 | 2.55 | qfq | 117,580,614 | 301,378,123 | 0.79% |
| 2025-05-20 | 2.48 | 2.53 | 2.45 | 2.53 | 2.53 | qfq | 78,752,073 | 196,199,289 | 2.02% |
| 2025-05-19 | 2.46 | 2.49 | 2.45 | 2.48 | 2.48 | qfq | 48,450,700 | 119,773,987 | 0.00% |
| 2025-05-16 | 2.46 | 2.50 | 2.45 | 2.48 | 2.48 | qfq | 54,057,900 | 133,319,204 | 0.81% |
| 2025-05-15 | 2.51 | 2.53 | 2.45 | 2.46 | 2.46 | qfq | 92,295,766 | 229,191,326 | -3.15% |
| 2025-05-14 | 2.55 | 2.56 | 2.48 | 2.54 | 2.54 | qfq | 108,727,231 | 274,230,359 | -2.31% |
| 2025-05-13 | 2.58 | 2.64 | 2.53 | 2.60 | 2.60 | qfq | 116,927,282 | 301,773,624 | 0.39% |
| 2025-05-12 | 2.69 | 2.70 | 2.57 | 2.59 | 2.59 | qfq | 169,396,367 | 442,189,960 | -3.72% |
| 2025-05-09 | 2.52 | 2.77 | 2.48 | 2.69 | 2.69 | qfq | 246,952,666 | 650,712,399 | 5.49% |
| 2025-05-08 | 2.45 | 2.60 | 2.43 | 2.55 | 2.55 | qfq | 161,990,040 | 408,829,843 | 3.24% |
| 2025-05-07 | 2.48 | 2.53 | 2.43 | 2.47 | 2.47 | qfq | 133,350,709 | 330,187,260 | -0.40% |
| 2025-05-06 | 2.38 | 2.52 | 2.36 | 2.48 | 2.48 | qfq | 150,714,441 | 367,448,366 | 4.64% |
| 2025-04-30 | 2.49 | 2.52 | 2.36 | 2.37 | 2.37 | qfq | 170,344,801 | 412,378,185 | -5.20% |
| 2025-04-29 | 2.64 | 2.68 | 2.48 | 2.50 | 2.50 | qfq | 250,811,478 | 638,948,614 | -9.09% |
| 2025-04-28 | 2.70 | 2.75 | 2.60 | 2.75 | 2.75 | qfq | 338,119,057 | 917,840,504 | 10.00% |
| 2025-04-25 | 2.30 | 2.50 | 2.28 | 2.50 | 2.50 | qfq | 124,405,538 | 306,441,889 | 10.13% |
| 2025-04-24 | 2.19 | 2.28 | 2.19 | 2.27 | 2.27 | qfq | 47,204,300 | 106,339,466 | 3.18% |
| 2025-04-23 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | qfq | 20,787,400 | 45,920,824 | -1.35% |
| 2025-04-22 | 2.23 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 20,423,800 | 45,624,617 | 0.00% |
| 2025-04-21 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 19,258,700 | 42,845,622 | 1.36% |
| 2025-04-18 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | qfq | 15,527,100 | 34,118,593 | -0.90% |
| 2025-04-17 | 2.21 | 2.23 | 2.19 | 2.22 | 2.22 | qfq | 16,714,700 | 37,008,355 | 0.00% |
| 2025-04-16 | 2.24 | 2.26 | 2.18 | 2.22 | 2.22 | qfq | 27,881,400 | 61,805,976 | -0.45% |
| 2025-04-15 | 2.24 | 2.25 | 2.21 | 2.23 | 2.23 | qfq | 24,643,200 | 54,844,233 | 0.45% |
| 2025-04-14 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | qfq | 31,653,500 | 69,728,117 | 3.26% |
| 2025-04-11 | 2.15 | 2.18 | 2.13 | 2.15 | 2.15 | qfq | 24,768,400 | 53,464,000 | -0.46% |
| 2025-04-10 | 2.15 | 2.20 | 2.15 | 2.16 | 2.16 | qfq | 29,302,900 | 63,651,209 | 0.47% |
| 2025-04-09 | 2.11 | 2.16 | 2.01 | 2.15 | 2.15 | qfq | 42,453,400 | 88,804,580 | 0.94% |
| 2025-04-08 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | qfq | 42,521,000 | 89,804,317 | 2.40% |
| 2025-04-07 | 2.23 | 2.25 | 2.08 | 2.08 | 2.08 | qfq | 51,038,800 | 109,547,654 | -9.96% |
| 2025-04-03 | 2.27 | 2.32 | 2.26 | 2.31 | 2.31 | qfq | 28,587,899 | 65,685,008 | 1.32% |
| 2025-04-02 | 2.32 | 2.33 | 2.27 | 2.28 | 2.28 | qfq | 22,432,500 | 51,298,099 | -1.72% |
| 2025-04-01 | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | qfq | 32,991,327 | 75,895,855 | 2.65% |
| 2025-03-31 | 2.26 | 2.30 | 2.25 | 2.26 | 2.26 | qfq | 25,412,924 | 57,779,945 | 0.00% |
| 2025-03-28 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | qfq | 17,495,394 | 39,774,513 | -1.31% |
| 2025-03-27 | 2.32 | 2.34 | 2.28 | 2.29 | 2.29 | qfq | 23,685,684 | 54,347,210 | -1.72% |
| 2025-03-26 | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | qfq | 29,150,661 | 67,801,495 | -0.85% |
| 2025-03-25 | 2.29 | 2.35 | 2.28 | 2.35 | 2.35 | qfq | 44,530,575 | 103,914,610 | 2.17% |
| 2025-03-24 | 2.32 | 2.33 | 2.26 | 2.30 | 2.30 | qfq | 29,354,983 | 67,143,595 | -0.86% |
| 2025-03-21 | 2.31 | 2.35 | 2.29 | 2.32 | 2.32 | qfq | 33,467,651 | 77,764,717 | 0.43% |
| 2025-03-20 | 2.29 | 2.34 | 2.28 | 2.31 | 2.31 | qfq | 35,492,000 | 82,277,800 | 0.43% |
| 2025-03-19 | 2.25 | 2.31 | 2.24 | 2.30 | 2.30 | qfq | 39,589,823 | 90,564,775 | 1.77% |
| 2025-03-18 | 2.27 | 2.28 | 2.23 | 2.26 | 2.26 | qfq | 21,835,900 | 49,149,283 | -0.44% |
| 2025-03-17 | 2.28 | 2.31 | 2.26 | 2.27 | 2.27 | qfq | 24,456,451 | 55,805,563 | 0.00% |
| 2025-03-14 | 2.28 | 2.29 | 2.24 | 2.27 | 2.27 | qfq | 33,631,402 | 76,054,826 | -0.44% |
| 2025-03-13 | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | qfq | 58,484,324 | 131,990,025 | 2.70% |
| 2025-03-12 | 2.21 | 2.23 | 2.20 | 2.22 | 2.22 | qfq | 22,386,808 | 49,714,441 | 0.45% |
| 2025-03-11 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | qfq | 17,488,207 | 38,374,107 | 0.45% |
| 2025-03-10 | 2.19 | 2.21 | 2.18 | 2.20 | 2.20 | qfq | 15,910,553 | 34,933,184 | 0.46% |
| 2025-03-07 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | qfq | 17,626,101 | 38,543,970 | 0.00% |
| 2025-03-06 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | qfq | 14,905,600 | 32,519,690 | 0.46% |
| 2025-03-05 | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | qfq | 13,351,000 | 28,947,836 | 0.00% |
| 2025-03-04 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | qfq | 11,267,720 | 24,528,879 | 0.00% |
| 2025-03-03 | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | qfq | 20,427,900 | 44,664,937 | -0.46% |
| 2025-02-28 | 2.21 | 2.23 | 2.19 | 2.19 | 2.19 | qfq | 22,678,600 | 50,056,727 | -1.35% |
| 2025-02-27 | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | qfq | 24,007,500 | 53,227,787 | -0.89% |
| 2025-02-26 | 2.21 | 2.24 | 2.20 | 2.24 | 2.24 | qfq | 25,064,151 | 55,782,729 | 1.82% |
| 2025-02-25 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | qfq | 21,209,400 | 46,824,236 | -0.45% |
| 2025-02-24 | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | qfq | 22,124,600 | 48,818,348 | 0.91% |
| 2025-02-21 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | qfq | 16,113,300 | 35,190,360 | -0.45% |
| 2025-02-20 | 2.18 | 2.21 | 2.17 | 2.20 | 2.20 | qfq | 13,967,200 | 30,591,514 | 0.92% |
| 2025-02-19 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 17,391,600 | 37,973,983 | -0.46% |
| 2025-02-18 | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | qfq | 24,450,400 | 54,311,833 | -2.23% |
| 2025-02-17 | 2.20 | 2.24 | 2.19 | 2.24 | 2.24 | qfq | 23,342,988 | 51,772,754 | 1.36% |
| 2025-02-14 | 2.23 | 2.24 | 2.20 | 2.21 | 2.21 | qfq | 20,136,785 | 44,574,065 | -0.90% |
| 2025-02-13 | 2.23 | 2.26 | 2.21 | 2.23 | 2.23 | qfq | 24,960,258 | 55,812,954 | 0.00% |
| 2025-02-12 | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | qfq | 15,962,384 | 35,429,821 | 0.45% |
| 2025-02-11 | 2.24 | 2.25 | 2.20 | 2.22 | 2.22 | qfq | 19,808,784 | 43,965,115 | -1.33% |
| 2025-02-10 | 2.23 | 2.25 | 2.22 | 2.25 | 2.25 | qfq | 25,151,100 | 56,315,174 | 0.90% |
| 2025-02-07 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 32,468,200 | 72,038,022 | 1.36% |
| 2025-02-06 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | qfq | 17,256,210 | 37,666,013 | 0.92% |
| 2025-02-05 | 2.21 | 2.22 | 2.17 | 2.18 | 2.18 | qfq | 15,891,318 | 34,757,140 | -0.91% |
| 2025-01-27 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | qfq | 16,610,300 | 36,587,811 | 0.92% |
| 2025-01-24 | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | qfq | 17,991,848 | 39,135,862 | 0.46% |
| 2025-01-23 | 2.21 | 2.23 | 2.17 | 2.17 | 2.17 | qfq | 19,853,753 | 43,786,727 | -0.91% |
| 2025-01-22 | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | qfq | 11,544,735 | 25,171,773 | 0.00% |
| 2025-01-21 | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | qfq | 18,458,601 | 40,584,786 | -1.79% |
| 2025-01-20 | 2.20 | 2.24 | 2.18 | 2.23 | 2.23 | qfq | 31,058,812 | 68,842,927 | 1.83% |
| 2025-01-17 | 2.19 | 2.20 | 2.17 | 2.19 | 2.19 | qfq | 17,027,900 | 37,177,651 | 0.00% |
| 2025-01-16 | 2.19 | 2.22 | 2.17 | 2.19 | 2.19 | qfq | 21,360,184 | 46,955,387 | 0.92% |
| 2025-01-15 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | qfq | 18,504,639 | 40,402,484 | -1.36% |
| 2025-01-14 | 2.14 | 2.20 | 2.13 | 2.20 | 2.20 | qfq | 24,944,735 | 54,302,033 | 2.80% |
| 2025-01-13 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | qfq | 14,579,500 | 30,940,079 | 0.47% |
| 2025-01-10 | 2.18 | 2.19 | 2.12 | 2.13 | 2.13 | qfq | 20,651,900 | 44,477,569 | -2.29% |
| 2025-01-09 | 2.20 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 12,941,100 | 28,271,525 | -0.91% |
| 2025-01-08 | 2.20 | 2.22 | 2.15 | 2.20 | 2.20 | qfq | 23,141,800 | 50,569,948 | -0.90% |
| 2025-01-07 | 2.17 | 2.22 | 2.16 | 2.22 | 2.22 | qfq | 23,906,390 | 52,171,704 | 1.83% |
| 2025-01-06 | 2.19 | 2.22 | 2.15 | 2.18 | 2.18 | qfq | 27,095,359 | 59,310,359 | 0.00% |
| 2025-01-03 | 2.24 | 2.25 | 2.18 | 2.18 | 2.18 | qfq | 31,347,200 | 69,359,292 | -2.68% |
| 2025-01-02 | 2.27 | 2.30 | 2.22 | 2.24 | 2.24 | qfq | 31,929,900 | 72,309,789 | -2.18% |
| 2024-12-31 | 2.32 | 2.34 | 2.27 | 2.29 | 2.29 | qfq | 38,118,039 | 87,737,654 | -1.29% |
| 2024-12-30 | 2.38 | 2.38 | 2.30 | 2.32 | 2.32 | qfq | 39,967,800 | 92,985,147 | -2.52% |
| 2024-12-27 | 2.34 | 2.40 | 2.32 | 2.38 | 2.38 | qfq | 32,662,060 | 77,437,330 | 1.71% |
| 2024-12-26 | 2.34 | 2.37 | 2.33 | 2.34 | 2.34 | qfq | 35,600,100 | 83,625,186 | -1.27% |
| 2024-12-25 | 2.48 | 2.48 | 2.35 | 2.37 | 2.37 | qfq | 57,708,800 | 137,774,645 | -4.05% |
| 2024-12-24 | 2.42 | 2.49 | 2.39 | 2.47 | 2.47 | qfq | 69,378,800 | 169,954,844 | 1.65% |
| 2024-12-23 | 2.51 | 2.54 | 2.41 | 2.43 | 2.43 | qfq | 70,399,934 | 172,965,258 | -3.95% |
| 2024-12-20 | 2.58 | 2.64 | 2.50 | 2.53 | 2.53 | qfq | 100,276,231 | 254,739,497 | -1.94% |
| 2024-12-19 | 2.61 | 2.76 | 2.57 | 2.58 | 2.58 | qfq | 198,188,587 | 526,008,979 | -3.01% |
| 2024-12-18 | 2.43 | 2.66 | 2.43 | 2.66 | 2.66 | qfq | 88,565,533 | 232,401,236 | 9.92% |
| 2024-12-17 | 2.48 | 2.51 | 2.41 | 2.42 | 2.42 | qfq | 29,529,360 | 72,095,381 | -2.81% |
| 2024-12-16 | 2.46 | 2.51 | 2.46 | 2.49 | 2.49 | qfq | 32,735,800 | 81,432,520 | 1.22% |
| 2024-12-13 | 2.54 | 2.56 | 2.45 | 2.46 | 2.46 | qfq | 46,403,500 | 115,557,923 | -3.53% |
| 2024-12-12 | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | qfq | 51,906,200 | 132,060,983 | -1.54% |
| 2024-12-11 | 2.49 | 2.66 | 2.47 | 2.59 | 2.59 | qfq | 81,399,901 | 209,699,697 | 3.60% |
| 2024-12-10 | 2.59 | 2.60 | 2.49 | 2.50 | 2.50 | qfq | 59,709,660 | 150,831,664 | -1.19% |
| 2024-12-09 | 2.55 | 2.62 | 2.49 | 2.53 | 2.53 | qfq | 84,065,657 | 213,399,514 | 0.40% |
| 2024-12-06 | 2.39 | 2.54 | 2.39 | 2.52 | 2.52 | qfq | 93,939,056 | 234,034,335 | 4.56% |
| 2024-12-05 | 2.34 | 2.46 | 2.33 | 2.41 | 2.41 | qfq | 53,373,796 | 128,294,796 | 2.55% |
| 2024-12-04 | 2.36 | 2.41 | 2.34 | 2.35 | 2.35 | qfq | 34,560,900 | 81,907,831 | -0.42% |
| 2024-12-03 | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | qfq | 25,473,001 | 60,015,199 | -0.42% |
| 2024-12-02 | 2.31 | 2.39 | 2.30 | 2.37 | 2.37 | qfq | 36,040,902 | 84,901,752 | 2.60% |
| 2024-11-29 | 2.30 | 2.33 | 2.28 | 2.31 | 2.31 | qfq | 24,835,400 | 57,300,355 | 0.00% |
| 2024-11-28 | 2.31 | 2.34 | 2.30 | 2.31 | 2.31 | qfq | 24,941,300 | 57,895,086 | 0.00% |
| 2024-11-27 | 2.28 | 2.31 | 2.24 | 2.31 | 2.31 | qfq | 23,618,900 | 53,693,370 | 0.87% |
| 2024-11-26 | 2.31 | 2.33 | 2.28 | 2.29 | 2.29 | qfq | 18,586,800 | 42,792,021 | -0.87% |
| 2024-11-25 | 2.30 | 2.33 | 2.27 | 2.31 | 2.31 | qfq | 30,318,700 | 69,708,549 | 0.00% |
| 2024-11-22 | 2.38 | 2.40 | 2.30 | 2.31 | 2.31 | qfq | 32,060,101 | 75,425,337 | -3.35% |
| 2024-11-21 | 2.40 | 2.41 | 2.36 | 2.39 | 2.39 | qfq | 28,665,900 | 68,275,322 | -0.42% |
| 2024-11-20 | 2.37 | 2.41 | 2.35 | 2.40 | 2.40 | qfq | 35,750,639 | 85,221,848 | 0.84% |
| 2024-11-19 | 2.38 | 2.41 | 2.32 | 2.38 | 2.38 | qfq | 44,883,321 | 106,077,915 | -1.24% |
| 2024-11-18 | 2.33 | 2.46 | 2.33 | 2.41 | 2.41 | qfq | 76,677,305 | 183,618,841 | 4.33% |
| 2024-11-15 | 2.35 | 2.37 | 2.30 | 2.31 | 2.31 | qfq | 42,736,400 | 99,841,616 | -2.12% |
| 2024-11-14 | 2.41 | 2.42 | 2.35 | 2.36 | 2.36 | qfq | 31,716,700 | 75,428,842 | -2.07% |
| 2024-11-13 | 2.43 | 2.44 | 2.38 | 2.41 | 2.41 | qfq | 33,728,892 | 81,103,893 | -0.41% |
| 2024-11-12 | 2.48 | 2.48 | 2.41 | 2.42 | 2.42 | qfq | 44,458,900 | 108,513,916 | -2.02% |
| 2024-11-11 | 2.51 | 2.54 | 2.45 | 2.47 | 2.47 | qfq | 51,328,512 | 127,172,340 | -1.59% |
| 2024-11-08 | 2.57 | 2.63 | 2.49 | 2.51 | 2.51 | qfq | 76,959,924 | 196,603,132 | -1.57% |
| 2024-11-07 | 2.45 | 2.57 | 2.42 | 2.55 | 2.55 | qfq | 80,989,372 | 203,118,568 | 4.08% |
| 2024-11-06 | 2.47 | 2.48 | 2.41 | 2.45 | 2.45 | qfq | 46,986,662 | 114,657,763 | -0.81% |
| 2024-11-05 | 2.40 | 2.47 | 2.39 | 2.47 | 2.47 | qfq | 53,857,662 | 131,693,444 | 2.49% |
| 2024-11-04 | 2.37 | 2.42 | 2.36 | 2.41 | 2.41 | qfq | 38,080,000 | 91,103,380 | 1.26% |
| 2024-11-01 | 2.41 | 2.43 | 2.34 | 2.38 | 2.38 | qfq | 40,308,860 | 96,012,737 | -0.83% |
| 2024-10-31 | 2.33 | 2.43 | 2.33 | 2.40 | 2.40 | qfq | 56,670,501 | 135,660,194 | 3.00% |
| 2024-10-30 | 2.30 | 2.34 | 2.30 | 2.33 | 2.33 | qfq | 31,134,950 | 72,157,783 | 1.30% |
| 2024-10-29 | 2.39 | 2.41 | 2.29 | 2.30 | 2.30 | qfq | 40,285,402 | 93,953,281 | -3.77% |
| 2024-10-28 | 2.28 | 2.39 | 2.27 | 2.39 | 2.39 | qfq | 53,881,700 | 126,717,971 | 4.82% |
| 2024-10-25 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | qfq | 31,888,698 | 72,165,400 | 0.88% |
| 2024-10-24 | 2.25 | 2.26 | 2.22 | 2.26 | 2.26 | qfq | 20,053,100 | 44,944,233 | 0.00% |
| 2024-10-23 | 2.23 | 2.27 | 2.21 | 2.26 | 2.26 | qfq | 37,704,941 | 84,816,228 | 1.80% |
| 2024-10-22 | 2.16 | 2.23 | 2.15 | 2.22 | 2.22 | qfq | 48,147,335 | 106,172,951 | 2.30% |
| 2024-10-21 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | qfq | 47,688,556 | 103,311,695 | -0.91% |
| 2024-10-18 | 2.17 | 2.22 | 2.13 | 2.19 | 2.19 | qfq | 40,820,184 | 88,842,278 | 0.92% |
| 2024-10-17 | 2.19 | 2.20 | 2.16 | 2.17 | 2.17 | qfq | 40,400,360 | 88,081,951 | -1.36% |
| 2024-10-16 | 2.22 | 2.22 | 2.15 | 2.20 | 2.20 | qfq | 84,805,701 | 185,076,842 | -4.76% |
| 2024-10-15 | 2.27 | 2.34 | 2.25 | 2.31 | 2.31 | qfq | 55,913,367 | 128,756,209 | 1.32% |
| 2024-10-14 | 2.25 | 2.30 | 2.24 | 2.28 | 2.28 | qfq | 33,185,020 | 75,441,596 | 1.79% |
| 2024-10-11 | 2.25 | 2.31 | 2.22 | 2.24 | 2.24 | qfq | 29,293,561 | 66,126,847 | -1.32% |
| 2024-10-10 | 2.22 | 2.34 | 2.20 | 2.27 | 2.27 | qfq | 45,961,615 | 104,322,342 | 2.25% |
| 2024-10-09 | 2.41 | 2.42 | 2.21 | 2.22 | 2.22 | qfq | 46,246,490 | 105,911,238 | -8.26% |
| 2024-10-08 | 2.55 | 2.56 | 2.33 | 2.42 | 2.42 | qfq | 83,929,783 | 204,884,305 | 3.86% |
| 2024-09-30 | 2.19 | 2.35 | 2.19 | 2.33 | 2.33 | qfq | 65,527,374 | 148,916,197 | 8.37% |
| 2024-09-27 | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | qfq | 20,789,500 | 44,249,885 | 2.38% |
| 2024-09-26 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | qfq | 22,760,700 | 47,423,598 | 1.94% |
| 2024-09-25 | 2.05 | 2.12 | 2.04 | 2.06 | 2.06 | qfq | 34,605,783 | 72,228,438 | 0.98% |
| 2024-09-24 | 1.99 | 2.05 | 1.98 | 2.04 | 2.04 | qfq | 20,907,181 | 42,206,869 | 2.51% |
| 2024-09-23 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | qfq | 7,429,174 | 14,750,855 | 1.02% |
| 2024-09-20 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | qfq | 7,215,400 | 14,243,630 | -1.01% |
| 2024-09-19 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | qfq | 11,409,037 | 22,434,883 | 2.58% |
| 2024-09-18 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | qfq | 8,590,418 | 16,602,140 | -0.51% |
| 2024-09-13 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | qfq | 8,315,661 | 16,162,405 | 1.04% |
| 2024-09-12 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | qfq | 7,687,901 | 14,870,050 | 1.05% |
| 2024-09-11 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | qfq | 10,365,000 | 19,882,056 | -2.05% |
| 2024-09-10 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | qfq | 8,857,900 | 17,141,359 | 1.04% |
| 2024-09-09 | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | qfq | 13,464,400 | 26,085,183 | -2.53% |
| 2024-09-06 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | qfq | 7,589,700 | 15,002,989 | 0.00% |
| 2024-09-05 | 1.97 | 1.99 | 1.96 | 1.98 | 1.98 | qfq | 6,599,212 | 13,035,594 | 0.51% |
| 2024-09-04 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | qfq | 7,476,212 | 14,792,255 | -1.01% |
| 2024-09-03 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | qfq | 12,780,300 | 25,475,966 | -1.00% |
| 2024-09-02 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | qfq | 16,217,041 | 32,850,342 | -0.99% |
| 2024-08-30 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | qfq | 13,160,301 | 26,652,347 | 1.00% |
| 2024-08-29 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | qfq | 6,948,901 | 13,928,475 | 0.50% |
| 2024-08-28 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | qfq | 7,213,355 | 14,462,472 | 0.00% |
| 2024-08-27 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | qfq | 12,830,100 | 25,692,618 | -1.48% |
| 2024-08-26 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | qfq | 9,985,816 | 20,274,691 | 0.50% |
| 2024-08-23 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 9,334,400 | 18,792,268 | -0.49% |
| 2024-08-22 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | qfq | 9,557,700 | 19,480,148 | -0.49% |
| 2024-08-21 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | qfq | 6,685,802 | 13,691,606 | -0.49% |
| 2024-08-20 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 10,510,700 | 21,498,522 | -0.49% |
| 2024-08-19 | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | qfq | 9,664,500 | 19,920,073 | 0.00% |
| 2024-08-16 | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | qfq | 10,290,800 | 21,316,531 | -0.96% |
| 2024-08-15 | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | qfq | 12,157,200 | 25,257,235 | 0.48% |
| 2024-08-14 | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | qfq | 7,798,200 | 16,164,330 | 0.00% |
| 2024-08-13 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 6,693,216 | 13,832,193 | 0.00% |
| 2024-08-12 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | qfq | 10,442,300 | 21,711,612 | -0.96% |
| 2024-08-09 | 2.11 | 2.13 | 2.09 | 2.09 | 2.09 | qfq | 12,906,490 | 27,202,282 | -0.95% |
| 2024-08-08 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | qfq | 11,138,316 | 23,463,247 | -0.47% |
| 2024-08-07 | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | qfq | 16,993,037 | 35,921,725 | 0.95% |
| 2024-08-06 | 2.08 | 2.10 | 2.05 | 2.10 | 2.10 | qfq | 13,899,698 | 28,929,818 | 0.96% |
| 2024-08-05 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | qfq | 19,229,700 | 40,314,821 | -1.42% |
| 2024-08-02 | 2.15 | 2.16 | 2.11 | 2.11 | 2.11 | qfq | 17,855,460 | 37,937,524 | -2.76% |
| 2024-08-01 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | qfq | 18,512,300 | 40,048,545 | -0.46% |
| 2024-07-31 | 2.15 | 2.18 | 2.13 | 2.18 | 2.18 | qfq | 19,148,500 | 41,349,418 | 1.87% |
| 2024-07-30 | 2.15 | 2.16 | 2.13 | 2.14 | 2.14 | qfq | 11,495,953 | 24,591,006 | -0.93% |
| 2024-07-29 | 2.15 | 2.18 | 2.13 | 2.16 | 2.16 | qfq | 14,193,201 | 30,599,707 | 0.93% |
| 2024-07-26 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | qfq | 17,432,501 | 37,293,224 | 0.47% |
| 2024-07-25 | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | qfq | 21,337,901 | 45,572,873 | -2.29% |
| 2024-07-24 | 2.14 | 2.21 | 2.13 | 2.18 | 2.18 | qfq | 26,500,160 | 57,694,965 | 1.40% |
| 2024-07-23 | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | qfq | 18,687,716 | 40,267,240 | 0.47% |
| 2024-07-22 | 2.12 | 2.16 | 2.10 | 2.14 | 2.14 | qfq | 16,777,460 | 35,658,903 | 0.47% |
| 2024-07-19 | 2.07 | 2.14 | 2.07 | 2.13 | 2.13 | qfq | 23,473,000 | 49,763,204 | 2.40% |
| 2024-07-18 | 2.07 | 2.08 | 2.03 | 2.08 | 2.08 | qfq | 20,005,300 | 41,044,153 | 0.48% |
| 2024-07-17 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | qfq | 16,914,400 | 35,200,430 | -2.36% |
| 2024-07-16 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | qfq | 10,872,078 | 22,967,701 | 0.95% |
| 2024-07-15 | 2.15 | 2.15 | 2.09 | 2.10 | 2.10 | qfq | 13,835,400 | 29,191,211 | -1.87% |
| 2024-07-12 | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | qfq | 23,118,928 | 49,821,751 | -1.83% |
| 2024-07-11 | 2.12 | 2.18 | 2.11 | 2.18 | 2.18 | qfq | 41,588,700 | 89,226,087 | 6.86% |
| 2024-07-10 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | qfq | 18,631,600 | 38,305,439 | 0.00% |
| 2024-07-09 | 2.03 | 2.05 | 1.99 | 2.04 | 2.04 | qfq | 17,861,500 | 36,084,807 | 0.00% |
| 2024-07-08 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | qfq | 11,739,200 | 23,878,709 | -0.49% |
| 2024-07-05 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | qfq | 13,258,300 | 26,938,889 | 1.49% |
| 2024-07-04 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | qfq | 15,240,200 | 30,867,069 | -1.46% |
| 2024-07-03 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 13,202,060 | 27,037,492 | -0.49% |
| 2024-07-02 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | qfq | 12,722,800 | 26,091,874 | 0.98% |
| 2024-07-01 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | qfq | 16,546,871 | 33,592,225 | 2.51% |
| 2024-06-28 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | qfq | 16,343,721 | 32,679,842 | 0.51% |
| 2024-06-27 | 2.01 | 2.03 | 1.98 | 1.98 | 1.98 | qfq | 11,585,200 | 23,164,981 | -1.98% |
| 2024-06-26 | 1.99 | 2.03 | 1.96 | 2.02 | 2.02 | qfq | 19,343,316 | 38,517,155 | 1.00% |
| 2024-06-25 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | qfq | 12,791,400 | 25,670,902 | 0.00% |
| 2024-06-24 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | qfq | 18,799,400 | 38,157,074 | -3.38% |
| 2024-06-21 | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | qfq | 13,079,000 | 27,022,183 | 0.98% |
| 2024-06-20 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | qfq | 15,219,883 | 31,327,867 | -1.44% |
| 2024-06-19 | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | qfq | 13,944,420 | 29,145,167 | -0.48% |
| 2024-06-18 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | qfq | 17,423,400 | 36,470,427 | -0.48% |
| 2024-06-17 | 2.14 | 2.17 | 2.09 | 2.10 | 2.10 | qfq | 26,150,600 | 55,464,140 | -3.23% |
| 2024-06-14 | 2.16 | 2.24 | 2.11 | 2.17 | 2.17 | qfq | 46,251,500 | 101,145,280 | 2.84% |
| 2024-06-13 | 2.09 | 2.14 | 2.08 | 2.11 | 2.11 | qfq | 21,746,671 | 45,850,624 | -1.40% |
| 2024-06-12 | 2.11 | 2.15 | 2.10 | 2.14 | 2.14 | qfq | 18,122,811 | 38,520,341 | 0.94% |
| 2024-06-11 | 2.14 | 2.15 | 2.11 | 2.12 | 2.12 | qfq | 14,534,460 | 30,866,343 | -0.93% |
| 2024-06-07 | 2.09 | 2.16 | 2.09 | 2.14 | 2.14 | qfq | 25,406,500 | 54,136,346 | 2.39% |
| 2024-06-06 | 2.15 | 2.18 | 2.08 | 2.09 | 2.09 | qfq | 34,759,596 | 74,089,282 | -3.24% |
| 2024-06-05 | 2.22 | 2.23 | 2.15 | 2.16 | 2.16 | qfq | 23,615,800 | 51,601,809 | -3.57% |
| 2024-06-04 | 2.15 | 2.24 | 2.12 | 2.24 | 2.24 | qfq | 35,285,100 | 77,449,379 | 4.19% |
| 2024-06-03 | 2.21 | 2.22 | 2.13 | 2.15 | 2.15 | qfq | 30,643,580 | 66,282,001 | -3.15% |
| 2024-05-31 | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | qfq | 32,092,900 | 71,636,603 | -1.33% |
| 2024-05-30 | 2.36 | 2.38 | 2.23 | 2.25 | 2.25 | qfq | 53,366,202 | 121,891,500 | -5.06% |
| 2024-05-29 | 2.38 | 2.41 | 2.33 | 2.37 | 2.37 | qfq | 68,448,030 | 161,906,080 | -2.47% |
| 2024-05-28 | 2.29 | 2.52 | 2.28 | 2.43 | 2.43 | qfq | 100,349,341 | 241,960,041 | 5.65% |
| 2024-05-27 | 2.27 | 2.32 | 2.24 | 2.30 | 2.30 | qfq | 35,405,200 | 81,175,586 | 1.77% |
| 2024-05-24 | 2.20 | 2.29 | 2.19 | 2.26 | 2.26 | qfq | 28,518,451 | 64,725,239 | 2.73% |
| 2024-05-23 | 2.27 | 2.27 | 2.19 | 2.20 | 2.20 | qfq | 17,049,100 | 37,829,394 | -2.65% |
| 2024-05-22 | 2.27 | 2.29 | 2.26 | 2.26 | 2.26 | qfq | 10,984,200 | 24,964,425 | -0.88% |
| 2024-05-21 | 2.29 | 2.30 | 2.25 | 2.28 | 2.28 | qfq | 18,964,567 | 43,085,816 | -0.87% |
| 2024-05-20 | 2.27 | 2.31 | 2.25 | 2.30 | 2.30 | qfq | 23,473,916 | 53,653,772 | 1.77% |
| 2024-05-17 | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 16,002,400 | 36,072,652 | 1.35% |
| 2024-05-16 | 2.27 | 2.29 | 2.22 | 2.23 | 2.23 | qfq | 21,130,500 | 47,563,648 | -1.76% |
| 2024-05-15 | 2.33 | 2.34 | 2.26 | 2.27 | 2.27 | qfq | 26,657,101 | 61,089,324 | -2.58% |
| 2024-05-14 | 2.32 | 2.38 | 2.29 | 2.33 | 2.33 | qfq | 35,112,401 | 82,022,751 | 0.43% |
| 2024-05-13 | 2.30 | 2.36 | 2.27 | 2.32 | 2.32 | qfq | 38,707,800 | 89,421,557 | 1.31% |
| 2024-05-10 | 2.26 | 2.31 | 2.25 | 2.29 | 2.29 | qfq | 27,905,501 | 63,709,255 | 1.33% |
| 2024-05-09 | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | qfq | 16,990,937 | 38,382,272 | 0.00% |
| 2024-05-08 | 2.27 | 2.29 | 2.24 | 2.26 | 2.26 | qfq | 17,558,425 | 39,733,177 | 0.00% |
| 2024-05-07 | 2.29 | 2.30 | 2.24 | 2.26 | 2.26 | qfq | 30,412,400 | 68,655,124 | -0.88% |
| 2024-05-06 | 2.24 | 2.30 | 2.22 | 2.28 | 2.28 | qfq | 33,920,001 | 76,896,477 | 2.70% |
| 2024-04-30 | 2.15 | 2.28 | 2.14 | 2.22 | 2.22 | qfq | 47,386,549 | 105,339,362 | 2.78% |
| 2024-04-29 | 2.14 | 2.18 | 2.12 | 2.16 | 2.16 | qfq | 31,811,683 | 68,306,712 | 0.93% |
| 2024-04-26 | 2.13 | 2.18 | 2.08 | 2.14 | 2.14 | qfq | 49,692,532 | 105,663,938 | 5.94% |
| 2024-04-25 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | qfq | 10,400,134 | 20,884,972 | 1.51% |
| 2024-04-24 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | qfq | 10,648,924 | 21,172,606 | 1.02% |
| 2024-04-23 | 1.99 | 2.01 | 1.96 | 1.97 | 1.97 | qfq | 13,318,761 | 26,412,689 | -1.01% |
| 2024-04-22 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | qfq | 19,405,831 | 38,818,602 | -2.45% |
| 2024-04-19 | 2.01 | 2.06 | 2.00 | 2.04 | 2.04 | qfq | 23,382,751 | 47,488,286 | 0.49% |
| 2024-04-18 | 2.09 | 2.10 | 2.02 | 2.03 | 2.03 | qfq | 34,559,601 | 70,671,326 | -3.33% |
| 2024-04-17 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | qfq | 40,524,426 | 84,069,289 | 3.45% |
| 2024-04-16 | 2.22 | 2.32 | 2.03 | 2.03 | 2.03 | qfq | 74,958,324 | 159,445,592 | -10.18% |
| 2024-04-15 | 2.20 | 2.45 | 2.18 | 2.26 | 2.26 | qfq | 87,835,389 | 201,534,021 | 0.44% |
| 2024-04-12 | 2.32 | 2.33 | 2.18 | 2.25 | 2.25 | qfq | 76,141,051 | 170,611,654 | -3.02% |
| 2024-04-11 | 2.10 | 2.32 | 2.08 | 2.32 | 2.32 | qfq | 73,013,846 | 164,622,316 | 9.95% |
| 2024-04-10 | 2.08 | 2.13 | 2.08 | 2.11 | 2.11 | qfq | 15,750,400 | 33,155,587 | 0.48% |
| 2024-04-09 | 2.10 | 2.12 | 2.07 | 2.10 | 2.10 | qfq | 14,725,799 | 30,892,025 | 0.00% |
| 2024-04-08 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | qfq | 24,665,186 | 51,477,613 | 1.94% |
| 2024-04-03 | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | qfq | 8,236,608 | 16,807,306 | 0.98% |
| 2024-04-02 | 2.04 | 2.07 | 2.02 | 2.04 | 2.04 | qfq | 11,160,738 | 22,863,614 | 0.00% |
| 2024-04-01 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | qfq | 7,512,894 | 15,262,757 | 0.49% |
| 2024-03-29 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | qfq | 6,306,900 | 12,735,719 | 1.00% |
| 2024-03-28 | 2.00 | 2.04 | 1.99 | 2.01 | 2.01 | qfq | 7,470,200 | 15,062,036 | 0.50% |
| 2024-03-27 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | qfq | 7,436,020 | 15,057,242 | -2.44% |
| 2024-03-26 | 2.01 | 2.05 | 2.00 | 2.05 | 2.05 | qfq | 8,628,100 | 17,458,318 | 1.99% |
| 2024-03-25 | 2.02 | 2.05 | 2.01 | 2.01 | 2.01 | qfq | 9,124,000 | 18,478,266 | -0.99% |
| 2024-03-22 | 2.07 | 2.07 | 2.02 | 2.03 | 2.03 | qfq | 9,959,600 | 20,324,841 | -1.46% |
| 2024-03-21 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | qfq | 8,506,300 | 17,546,875 | -0.48% |
| 2024-03-20 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 9,732,632 | 20,079,219 | 0.00% |
| 2024-03-19 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | qfq | 11,679,400 | 24,206,337 | 0.00% |
| 2024-03-18 | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | qfq | 9,886,011 | 20,446,909 | 0.49% |
| 2024-03-15 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | qfq | 11,279,711 | 23,247,320 | 0.49% |
| 2024-03-14 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | qfq | 8,986,200 | 18,394,574 | 0.49% |
| 2024-03-13 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | qfq | 10,578,500 | 21,634,045 | -0.49% |
| 2024-03-12 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | qfq | 10,895,500 | 22,373,807 | -1.44% |
| 2024-03-11 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | qfq | 13,993,020 | 28,883,686 | 1.96% |
| 2024-03-08 | 2.04 | 2.09 | 2.03 | 2.04 | 2.04 | qfq | 11,406,400 | 23,382,825 | 0.49% |
| 2024-03-07 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | qfq | 8,442,508 | 17,120,648 | 0.50% |
| 2024-03-06 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | qfq | 6,151,020 | 12,386,472 | 1.00% |
| 2024-03-05 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | qfq | 8,639,700 | 17,413,431 | -1.48% |
| 2024-03-04 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | qfq | 10,447,601 | 21,216,405 | -0.98% |
| 2024-03-01 | 2.06 | 2.07 | 2.03 | 2.05 | 2.05 | qfq | 9,227,700 | 18,897,062 | -0.49% |
| 2024-02-29 | 2.00 | 2.06 | 1.99 | 2.06 | 2.06 | qfq | 15,485,501 | 31,427,464 | 3.00% |
| 2024-02-28 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | qfq | 20,952,031 | 43,122,920 | -2.44% |
| 2024-02-27 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | qfq | 10,395,000 | 21,164,078 | 1.49% |
| 2024-02-26 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | qfq | 17,915,566 | 36,184,751 | 0.50% |
| 2024-02-23 | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | qfq | 14,555,000 | 29,132,225 | 0.00% |
| 2024-02-22 | 1.98 | 2.02 | 1.96 | 2.01 | 2.01 | qfq | 15,233,668 | 30,375,994 | 1.01% |
| 2024-02-21 | 1.95 | 2.03 | 1.93 | 1.99 | 1.99 | qfq | 18,397,937 | 36,627,433 | 1.53% |
| 2024-02-20 | 1.98 | 1.99 | 1.94 | 1.96 | 1.96 | qfq | 12,548,521 | 24,578,760 | -1.01% |
| 2024-02-19 | 1.89 | 1.99 | 1.89 | 1.98 | 1.98 | qfq | 23,641,775 | 46,248,467 | 5.32% |
| 2024-02-08 | 1.85 | 1.90 | 1.80 | 1.88 | 1.88 | qfq | 24,645,720 | 45,427,060 | 2.73% |
| 2024-02-07 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | qfq | 24,418,279 | 45,428,030 | -2.66% |
| 2024-02-06 | 1.85 | 1.93 | 1.77 | 1.88 | 1.88 | qfq | 18,297,100 | 33,753,282 | 1.62% |
| 2024-02-05 | 1.99 | 2.00 | 1.81 | 1.85 | 1.85 | qfq | 21,882,500 | 41,104,455 | -7.04% |
| 2024-02-02 | 2.05 | 2.08 | 1.96 | 1.99 | 1.99 | qfq | 19,281,000 | 38,885,373 | -2.93% |
| 2024-02-01 | 2.10 | 2.12 | 2.04 | 2.05 | 2.05 | qfq | 22,108,400 | 45,926,163 | -2.84% |
| 2024-01-31 | 2.14 | 2.19 | 2.11 | 2.11 | 2.11 | qfq | 15,501,557 | 33,277,425 | -1.40% |
| 2024-01-30 | 2.16 | 2.21 | 2.14 | 2.14 | 2.14 | qfq | 14,253,400 | 31,016,393 | -1.38% |
| 2024-01-29 | 2.21 | 2.24 | 2.16 | 2.17 | 2.17 | qfq | 18,529,756 | 40,659,904 | -2.25% |
| 2024-01-26 | 2.21 | 2.25 | 2.16 | 2.22 | 2.22 | qfq | 25,742,482 | 57,065,671 | 0.00% |
| 2024-01-25 | 2.08 | 2.23 | 2.07 | 2.22 | 2.22 | qfq | 32,230,901 | 69,848,851 | 6.73% |
| 2024-01-24 | 1.99 | 2.09 | 1.98 | 2.08 | 2.08 | qfq | 21,972,700 | 44,815,634 | 4.52% |
| 2024-01-23 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | qfq | 12,881,200 | 25,595,271 | -1.00% |
| 2024-01-22 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | qfq | 11,998,300 | 24,380,183 | -2.90% |
| 2024-01-19 | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | qfq | 9,097,200 | 18,870,380 | -0.48% |
| 2024-01-18 | 2.10 | 2.10 | 2.02 | 2.08 | 2.08 | qfq | 11,665,600 | 24,040,729 | -0.95% |
| 2024-01-17 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | qfq | 10,301,200 | 21,888,141 | -2.33% |
| 2024-01-16 | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | qfq | 12,008,082 | 25,793,217 | -1.38% |
| 2024-01-15 | 2.17 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 8,795,800 | 19,185,751 | 0.00% |
| 2024-01-12 | 2.16 | 2.21 | 2.16 | 2.18 | 2.18 | qfq | 13,565,400 | 29,653,750 | 0.93% |
| 2024-01-11 | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | qfq | 7,398,900 | 16,040,925 | -0.46% |
| 2024-01-10 | 2.16 | 2.18 | 2.12 | 2.17 | 2.17 | qfq | 10,986,200 | 23,644,151 | 0.46% |
| 2024-01-09 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | qfq | 8,117,310 | 17,581,545 | 0.00% |
| 2024-01-08 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | qfq | 10,096,800 | 21,934,780 | -1.37% |
| 2024-01-05 | 2.21 | 2.23 | 2.18 | 2.19 | 2.19 | qfq | 10,265,800 | 22,673,571 | -1.35% |
| 2024-01-04 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | qfq | 11,136,100 | 24,646,954 | -0.89% |
| 2024-01-03 | 2.21 | 2.24 | 2.19 | 2.24 | 2.24 | qfq | 13,839,494 | 30,749,753 | 1.82% |
| 2024-01-02 | 2.18 | 2.24 | 2.18 | 2.20 | 2.20 | qfq | 12,053,869 | 26,629,997 | 0.92% |
| 2023-12-29 | 2.19 | 2.20 | 2.17 | 2.18 | 2.18 | qfq | 8,655,312 | 18,874,627 | -0.46% |
| 2023-12-28 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | qfq | 8,990,700 | 19,617,745 | 0.92% |
| 2023-12-27 | 2.14 | 2.17 | 2.12 | 2.17 | 2.17 | qfq | 9,033,200 | 19,328,543 | 1.40% |
| 2023-12-26 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | qfq | 7,515,300 | 16,272,148 | -1.38% |
| 2023-12-25 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | qfq | 9,192,501 | 19,778,656 | 0.46% |
| 2023-12-22 | 2.22 | 2.23 | 2.13 | 2.16 | 2.16 | qfq | 16,376,669 | 35,743,387 | -3.14% |
| 2023-12-21 | 2.22 | 2.24 | 2.19 | 2.23 | 2.23 | qfq | 11,848,500 | 26,196,701 | 0.00% |
| 2023-12-20 | 2.23 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 9,741,200 | 21,831,156 | 0.00% |
| 2023-12-19 | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | qfq | 10,238,400 | 22,847,221 | -0.89% |
| 2023-12-18 | 2.28 | 2.30 | 2.24 | 2.25 | 2.25 | qfq | 9,257,400 | 20,980,285 | -1.75% |
| 2023-12-15 | 2.31 | 2.32 | 2.28 | 2.29 | 2.29 | qfq | 12,407,100 | 28,520,703 | -1.29% |
| 2023-12-14 | 2.30 | 2.33 | 2.28 | 2.32 | 2.32 | qfq | 13,467,100 | 31,074,261 | 0.87% |
| 2023-12-13 | 2.31 | 2.33 | 2.29 | 2.30 | 2.30 | qfq | 12,811,500 | 29,567,409 | -0.86% |
| 2023-12-12 | 2.34 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 18,137,669 | 42,075,944 | -1.69% |
| 2023-12-11 | 2.30 | 2.38 | 2.25 | 2.36 | 2.36 | qfq | 44,170,860 | 103,156,611 | 2.61% |
| 2023-12-08 | 2.25 | 2.30 | 2.24 | 2.30 | 2.30 | qfq | 42,397,280 | 96,628,391 | 1.77% |
| 2023-12-07 | 2.22 | 2.27 | 2.17 | 2.26 | 2.26 | qfq | 27,358,796 | 60,709,982 | 1.80% |
| 2023-12-06 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 12,679,700 | 28,203,337 | -0.89% |
| 2023-12-05 | 2.25 | 2.28 | 2.24 | 2.24 | 2.24 | qfq | 13,265,125 | 29,964,436 | -0.88% |
| 2023-12-04 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 9,519,000 | 21,457,626 | 0.00% |
| 2023-12-01 | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | qfq | 11,762,601 | 26,469,357 | 0.89% |
| 2023-11-30 | 2.24 | 2.25 | 2.22 | 2.24 | 2.24 | qfq | 8,896,900 | 19,883,592 | 0.00% |
| 2023-11-29 | 2.27 | 2.28 | 2.24 | 2.24 | 2.24 | qfq | 11,697,360 | 26,387,325 | -1.75% |
| 2023-11-28 | 2.24 | 2.29 | 2.22 | 2.28 | 2.28 | qfq | 19,520,200 | 44,142,074 | 1.79% |
| 2023-11-27 | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | qfq | 11,070,400 | 24,769,879 | 0.45% |
| 2023-11-24 | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | qfq | 8,583,500 | 19,217,461 | 0.00% |
| 2023-11-23 | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | qfq | 7,119,200 | 15,854,306 | 0.45% |
| 2023-11-22 | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | qfq | 10,095,100 | 22,582,127 | -1.77% |
| 2023-11-21 | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | qfq | 10,150,200 | 22,931,538 | 0.44% |
| 2023-11-20 | 2.23 | 2.26 | 2.23 | 2.25 | 2.25 | qfq | 10,074,100 | 22,627,897 | 0.90% |
| 2023-11-17 | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | qfq | 6,726,900 | 15,019,160 | 0.00% |
| 2023-11-16 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | qfq | 8,833,400 | 19,768,114 | -0.89% |
| 2023-11-15 | 2.27 | 2.27 | 2.24 | 2.25 | 2.25 | qfq | 9,824,600 | 22,170,126 | -0.44% |
| 2023-11-14 | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | qfq | 16,956,808 | 38,470,106 | -0.44% |
| 2023-11-13 | 2.24 | 2.27 | 2.22 | 2.27 | 2.27 | qfq | 18,508,221 | 41,685,545 | 1.34% |
| 2023-11-10 | 2.24 | 2.24 | 2.19 | 2.24 | 2.24 | qfq | 16,557,100 | 36,719,952 | 0.00% |
| 2023-11-09 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | qfq | 15,747,293 | 35,049,451 | 1.36% |
| 2023-11-08 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | qfq | 11,481,424 | 25,349,249 | -0.45% |
| 2023-11-07 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | qfq | 9,856,200 | 21,831,290 | -0.45% |
| 2023-11-06 | 2.22 | 2.23 | 2.20 | 2.23 | 2.23 | qfq | 11,797,563 | 26,140,659 | 1.36% |
| 2023-11-03 | 2.21 | 2.23 | 2.19 | 2.20 | 2.20 | qfq | 9,139,900 | 20,185,826 | 0.00% |
| 2023-11-02 | 2.22 | 2.23 | 2.20 | 2.20 | 2.20 | qfq | 8,242,400 | 18,227,600 | -1.35% |
| 2023-11-01 | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | qfq | 6,991,400 | 15,569,574 | 0.45% |
| 2023-10-31 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | qfq | 12,992,700 | 28,875,181 | -0.89% |
| 2023-10-30 | 2.24 | 2.27 | 2.23 | 2.24 | 2.24 | qfq | 10,425,100 | 23,460,951 | -0.88% |
| 2023-10-27 | 2.24 | 2.28 | 2.22 | 2.26 | 2.26 | qfq | 12,552,101 | 28,294,513 | 0.44% |
| 2023-10-26 | 2.18 | 2.25 | 2.16 | 2.25 | 2.25 | qfq | 20,483,546 | 45,288,159 | 2.74% |
| 2023-10-25 | 2.17 | 2.21 | 2.17 | 2.19 | 2.19 | qfq | 11,126,369 | 24,360,323 | 1.39% |
| 2023-10-24 | 2.14 | 2.18 | 2.11 | 2.16 | 2.16 | qfq | 13,161,764 | 28,361,861 | 0.93% |
| 2023-10-23 | 2.16 | 2.17 | 2.09 | 2.14 | 2.14 | qfq | 17,095,500 | 36,370,275 | -1.83% |
| 2023-10-20 | 2.15 | 2.19 | 2.14 | 2.18 | 2.18 | qfq | 8,551,220 | 18,577,727 | 0.93% |
| 2023-10-19 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | qfq | 12,096,005 | 26,225,066 | 0.00% |
| 2023-10-18 | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | qfq | 15,985,471 | 34,906,304 | -3.14% |
| 2023-10-17 | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | qfq | 7,316,232 | 16,331,308 | 0.00% |
| 2023-10-16 | 2.22 | 2.24 | 2.20 | 2.23 | 2.23 | qfq | 9,827,400 | 21,851,609 | 0.90% |
| 2023-10-13 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | qfq | 11,297,565 | 25,140,434 | -1.78% |
| 2023-10-12 | 2.20 | 2.26 | 2.18 | 2.25 | 2.25 | qfq | 17,650,965 | 39,266,741 | 2.74% |
| 2023-10-11 | 2.23 | 2.24 | 2.18 | 2.19 | 2.19 | qfq | 14,337,500 | 31,649,208 | -1.79% |
| 2023-10-10 | 2.25 | 2.27 | 2.22 | 2.23 | 2.23 | qfq | 12,331,700 | 27,607,621 | -1.33% |
| 2023-10-09 | 2.25 | 2.27 | 2.23 | 2.26 | 2.26 | qfq | 12,505,800 | 28,159,511 | 0.44% |
| 2023-09-28 | 2.23 | 2.26 | 2.23 | 2.25 | 2.25 | qfq | 11,996,100 | 26,977,607 | 0.90% |
| 2023-09-27 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | qfq | 10,108,001 | 22,565,572 | 0.45% |
| 2023-09-26 | 2.23 | 2.25 | 2.22 | 2.22 | 2.22 | qfq | 9,229,425 | 20,573,868 | -0.89% |
| 2023-09-25 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | qfq | 11,863,700 | 26,704,830 | -1.75% |
| 2023-09-22 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | qfq | 11,803,800 | 26,761,035 | 0.88% |
| 2023-09-21 | 2.29 | 2.30 | 2.26 | 2.26 | 2.26 | qfq | 13,680,300 | 31,112,347 | -1.74% |
| 2023-09-20 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | qfq | 14,697,000 | 33,996,367 | -1.71% |
| 2023-09-19 | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | qfq | 12,686,600 | 29,747,143 | -0.85% |
| 2023-09-18 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 15,665,764 | 36,828,253 | 0.43% |
| 2023-09-15 | 2.37 | 2.37 | 2.34 | 2.35 | 2.35 | qfq | 13,228,380 | 31,094,893 | -0.42% |
| 2023-09-14 | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | qfq | 15,089,964 | 35,558,869 | 0.43% |
| 2023-09-13 | 2.36 | 2.38 | 2.33 | 2.35 | 2.35 | qfq | 12,317,100 | 29,014,042 | -0.42% |
| 2023-09-12 | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | qfq | 7,744,500 | 18,346,531 | -0.84% |
| 2023-09-11 | 2.36 | 2.39 | 2.35 | 2.38 | 2.38 | qfq | 13,342,760 | 31,595,289 | 0.85% |
| 2023-09-08 | 2.34 | 2.37 | 2.33 | 2.36 | 2.36 | qfq | 10,632,600 | 24,987,549 | 0.43% |
| 2023-09-07 | 2.39 | 2.40 | 2.34 | 2.35 | 2.35 | qfq | 17,272,500 | 40,752,522 | -2.08% |
| 2023-09-06 | 2.41 | 2.46 | 2.38 | 2.40 | 2.40 | qfq | 26,828,796 | 64,756,539 | -0.83% |
| 2023-09-05 | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | qfq | 17,643,372 | 42,731,985 | -0.41% |
| 2023-09-04 | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | qfq | 25,619,500 | 61,760,432 | 2.10% |
| 2023-09-01 | 2.38 | 2.40 | 2.35 | 2.38 | 2.38 | qfq | 14,842,300 | 35,204,201 | 0.42% |
| 2023-08-31 | 2.37 | 2.38 | 2.34 | 2.37 | 2.37 | qfq | 13,660,900 | 32,227,870 | 0.00% |
| 2023-08-30 | 2.41 | 2.43 | 2.36 | 2.37 | 2.37 | qfq | 20,797,913 | 49,641,880 | -1.25% |
| 2023-08-29 | 2.35 | 2.42 | 2.35 | 2.40 | 2.40 | qfq | 21,885,300 | 52,327,932 | 2.13% |
| 2023-08-28 | 2.42 | 2.43 | 2.35 | 2.35 | 2.35 | qfq | 25,897,800 | 61,845,583 | 1.29% |
| 2023-08-25 | 2.31 | 2.36 | 2.30 | 2.32 | 2.32 | qfq | 16,523,900 | 38,493,042 | -0.43% |
| 2023-08-24 | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | qfq | 16,727,303 | 39,080,451 | -0.85% |
| 2023-08-23 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | qfq | 13,557,600 | 32,084,960 | -1.67% |
| 2023-08-22 | 2.40 | 2.42 | 2.34 | 2.39 | 2.39 | qfq | 21,156,502 | 50,265,835 | 0.00% |
| 2023-08-21 | 2.40 | 2.43 | 2.39 | 2.39 | 2.39 | qfq | 13,894,700 | 33,412,166 | -0.83% |
| 2023-08-18 | 2.44 | 2.46 | 2.40 | 2.41 | 2.41 | qfq | 14,105,438 | 34,248,376 | -1.63% |
| 2023-08-17 | 2.43 | 2.45 | 2.38 | 2.45 | 2.45 | qfq | 16,227,166 | 39,220,433 | 0.82% |
| 2023-08-16 | 2.45 | 2.46 | 2.43 | 2.43 | 2.43 | qfq | 11,130,700 | 27,190,499 | -1.22% |
| 2023-08-15 | 2.44 | 2.48 | 2.43 | 2.46 | 2.46 | qfq | 12,290,919 | 30,168,755 | 0.41% |
| 2023-08-14 | 2.43 | 2.45 | 2.41 | 2.45 | 2.45 | qfq | 12,774,600 | 31,130,936 | 0.82% |
| 2023-08-11 | 2.49 | 2.50 | 2.42 | 2.43 | 2.43 | qfq | 19,368,300 | 47,492,855 | -2.41% |
| 2023-08-10 | 2.48 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 14,418,502 | 36,006,773 | 0.00% |
| 2023-08-09 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | qfq | 18,193,981 | 45,433,219 | -1.19% |
| 2023-08-08 | 2.56 | 2.57 | 2.52 | 2.52 | 2.52 | qfq | 20,764,501 | 52,659,225 | -1.95% |
| 2023-08-07 | 2.56 | 2.59 | 2.54 | 2.57 | 2.57 | qfq | 24,126,612 | 61,869,998 | 0.78% |
| 2023-08-04 | 2.58 | 2.59 | 2.54 | 2.55 | 2.55 | qfq | 28,590,300 | 73,276,151 | -1.16% |
| 2023-08-03 | 2.56 | 2.59 | 2.55 | 2.58 | 2.58 | qfq | 29,838,111 | 76,738,227 | 0.39% |
| 2023-08-02 | 2.63 | 2.63 | 2.56 | 2.57 | 2.57 | qfq | 51,424,130 | 132,939,853 | -3.02% |
| 2023-08-01 | 2.56 | 2.66 | 2.53 | 2.65 | 2.65 | qfq | 81,977,968 | 214,215,922 | 3.92% |
| 2023-07-31 | 2.49 | 2.57 | 2.49 | 2.55 | 2.55 | qfq | 50,333,256 | 127,337,527 | 2.41% |
| 2023-07-28 | 2.48 | 2.50 | 2.46 | 2.49 | 2.49 | qfq | 24,724,100 | 61,332,451 | 0.40% |
| 2023-07-27 | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | qfq | 32,628,345 | 81,539,003 | -0.80% |
| 2023-07-26 | 2.45 | 2.51 | 2.43 | 2.50 | 2.50 | qfq | 41,953,017 | 103,869,781 | 1.63% |
| 2023-07-25 | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | qfq | 27,203,536 | 66,557,086 | 1.65% |
| 2023-07-24 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | qfq | 15,738,569 | 38,129,897 | 0.41% |
| 2023-07-21 | 2.39 | 2.42 | 2.37 | 2.41 | 2.41 | qfq | 21,478,816 | 51,622,765 | 0.84% |
| 2023-07-20 | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | qfq | 30,184,920 | 72,835,299 | -2.05% |
| 2023-07-19 | 2.42 | 2.45 | 2.41 | 2.44 | 2.44 | qfq | 23,166,689 | 56,339,588 | 0.41% |
| 2023-07-18 | 2.45 | 2.46 | 2.40 | 2.43 | 2.43 | qfq | 38,180,542 | 92,517,973 | -1.22% |
| 2023-07-17 | 2.49 | 2.52 | 2.44 | 2.46 | 2.46 | qfq | 50,120,732 | 123,678,813 | -1.60% |