Shenzhen - Delayed Quote CNY
Hainan Haiyao Co., Ltd. (000566.SZ)
5.86
-0.22
(-3.62%)
At close: May 23 at 3:04:36 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.95 | 6.17 | 5.84 | 5.86 | 5.86 | 94,869,641 |
| May 22, 2025 | 5.85 | 6.09 | 5.72 | 6.08 | 6.08 | 74,996,140 |
| May 21, 2025 | 5.68 | 6.08 | 5.66 | 5.96 | 5.96 | 120,248,940 |
| May 20, 2025 | 5.70 | 5.87 | 5.66 | 5.68 | 5.68 | 81,842,700 |
| May 19, 2025 | 5.64 | 5.71 | 5.40 | 5.67 | 5.67 | 84,368,800 |
| May 16, 2025 | 5.43 | 5.85 | 5.31 | 5.65 | 5.65 | 144,328,341 |
| May 15, 2025 | 4.96 | 5.43 | 4.91 | 5.43 | 5.43 | 74,658,962 |
| May 14, 2025 | 4.95 | 4.99 | 4.85 | 4.94 | 4.94 | 31,845,804 |
| May 13, 2025 | 5.13 | 5.18 | 4.96 | 5.00 | 5.00 | 43,839,800 |
| May 12, 2025 | 5.21 | 5.26 | 5.01 | 5.14 | 5.14 | 47,754,969 |
| May 9, 2025 | 5.35 | 5.56 | 5.24 | 5.26 | 5.26 | 60,812,595 |
| May 8, 2025 | 5.08 | 5.35 | 5.08 | 5.30 | 5.30 | 59,123,873 |
| May 7, 2025 | 5.11 | 5.28 | 4.98 | 5.04 | 5.04 | 28,934,802 |
| May 6, 2025 | 4.83 | 5.11 | 4.83 | 5.04 | 5.04 | 37,354,376 |
| Apr 30, 2025 | 4.79 | 5.16 | 4.78 | 4.80 | 4.80 | 42,705,641 |
| Apr 29, 2025 | 4.83 | 4.91 | 4.74 | 4.81 | 4.81 | 21,502,440 |
| Apr 28, 2025 | 4.95 | 4.95 | 4.78 | 4.83 | 4.83 | 26,205,500 |
| Apr 25, 2025 | 5.15 | 5.18 | 4.91 | 4.94 | 4.94 | 42,203,800 |
| Apr 24, 2025 | 5.15 | 5.29 | 5.10 | 5.13 | 5.13 | 46,203,199 |
| Apr 23, 2025 | 5.47 | 5.51 | 5.09 | 5.10 | 5.10 | 86,359,182 |
| Apr 22, 2025 | 5.48 | 5.90 | 5.40 | 5.52 | 5.52 | 98,796,440 |
| Apr 21, 2025 | 5.15 | 5.61 | 4.98 | 5.52 | 5.52 | 90,916,864 |
| Apr 18, 2025 | 5.08 | 5.20 | 5.01 | 5.10 | 5.10 | 45,802,404 |
| Apr 17, 2025 | 5.00 | 5.32 | 5.00 | 5.03 | 5.03 | 61,466,180 |
| Apr 16, 2025 | 4.80 | 5.17 | 4.73 | 5.10 | 5.10 | 91,839,303 |
| Apr 15, 2025 | 4.80 | 4.92 | 4.67 | 4.81 | 4.81 | 87,877,191 |
| Apr 14, 2025 | 4.69 | 5.20 | 4.49 | 5.00 | 5.00 | 145,503,877 |
| Apr 11, 2025 | 4.30 | 4.73 | 4.26 | 4.73 | 4.73 | 33,673,400 |
| Apr 10, 2025 | 4.26 | 4.36 | 4.18 | 4.30 | 4.30 | 23,115,639 |
| Apr 9, 2025 | 4.07 | 4.25 | 3.76 | 4.16 | 4.16 | 23,730,700 |
| Apr 8, 2025 | 3.98 | 4.16 | 3.90 | 4.14 | 4.14 | 23,441,490 |
| Apr 7, 2025 | 4.36 | 4.37 | 4.11 | 4.11 | 4.11 | 20,576,153 |
| Apr 3, 2025 | 4.53 | 4.65 | 4.51 | 4.57 | 4.57 | 9,826,000 |
| Apr 2, 2025 | 4.62 | 4.70 | 4.57 | 4.58 | 4.58 | 10,382,203 |
| Apr 1, 2025 | 4.54 | 4.73 | 4.53 | 4.64 | 4.64 | 16,276,493 |
| Mar 31, 2025 | 4.56 | 4.59 | 4.45 | 4.52 | 4.52 | 15,156,800 |
| Mar 28, 2025 | 4.71 | 4.79 | 4.61 | 4.61 | 4.61 | 14,874,700 |
| Mar 27, 2025 | 4.62 | 4.75 | 4.53 | 4.70 | 4.70 | 17,604,902 |
| Mar 26, 2025 | 4.60 | 4.68 | 4.56 | 4.63 | 4.63 | 11,063,164 |
| Mar 25, 2025 | 4.70 | 4.71 | 4.55 | 4.60 | 4.60 | 23,722,400 |
| Mar 24, 2025 | 5.09 | 5.12 | 4.58 | 4.75 | 4.75 | 42,692,213 |
| Mar 21, 2025 | 5.05 | 5.15 | 5.02 | 5.08 | 5.08 | 37,614,343 |
| Mar 20, 2025 | 5.02 | 5.08 | 4.96 | 5.02 | 5.02 | 17,483,461 |
| Mar 19, 2025 | 4.98 | 5.04 | 4.98 | 5.00 | 5.00 | 13,706,259 |
| Mar 18, 2025 | 5.11 | 5.13 | 4.98 | 5.02 | 5.02 | 25,685,200 |
| Mar 17, 2025 | 5.06 | 5.14 | 5.04 | 5.11 | 5.11 | 23,895,317 |
| Mar 14, 2025 | 5.00 | 5.08 | 5.00 | 5.06 | 5.06 | 18,125,217 |
| Mar 13, 2025 | 5.15 | 5.16 | 4.95 | 5.03 | 5.03 | 26,644,700 |
| Mar 12, 2025 | 5.24 | 5.28 | 5.15 | 5.17 | 5.17 | 23,546,425 |
| Mar 11, 2025 | 5.10 | 5.27 | 5.05 | 5.23 | 5.23 | 36,256,241 |
| Mar 10, 2025 | 5.08 | 5.28 | 5.03 | 5.18 | 5.18 | 42,778,701 |
| Mar 7, 2025 | 5.13 | 5.17 | 4.99 | 5.02 | 5.02 | 38,562,601 |
| Mar 6, 2025 | 5.11 | 5.19 | 5.08 | 5.18 | 5.18 | 44,180,115 |
| Mar 5, 2025 | 5.04 | 5.08 | 4.88 | 5.07 | 5.07 | 37,795,668 |
| Mar 4, 2025 | 5.03 | 5.27 | 4.94 | 5.05 | 5.05 | 54,653,820 |
| Mar 3, 2025 | 5.14 | 5.20 | 4.98 | 5.01 | 5.01 | 51,052,000 |
| Feb 28, 2025 | 5.37 | 5.53 | 5.08 | 5.12 | 5.12 | 93,303,653 |
| Feb 27, 2025 | 5.26 | 5.84 | 5.20 | 5.54 | 5.54 | 151,126,906 |
| Feb 26, 2025 | 4.81 | 5.31 | 4.80 | 5.31 | 5.31 | 49,251,485 |
| Feb 25, 2025 | 4.78 | 4.87 | 4.75 | 4.83 | 4.83 | 16,541,002 |
| Feb 24, 2025 | 4.79 | 4.87 | 4.78 | 4.81 | 4.81 | 15,926,100 |
| Feb 21, 2025 | 4.88 | 4.93 | 4.78 | 4.83 | 4.83 | 25,789,600 |
| Feb 20, 2025 | 4.84 | 5.10 | 4.82 | 4.92 | 4.92 | 32,951,700 |
| Feb 19, 2025 | 4.74 | 4.82 | 4.67 | 4.82 | 4.82 | 23,089,051 |
| Feb 18, 2025 | 4.99 | 5.02 | 4.72 | 4.74 | 4.74 | 38,325,800 |
| Feb 17, 2025 | 5.05 | 5.08 | 4.97 | 5.01 | 5.01 | 38,718,434 |
| Feb 14, 2025 | 4.94 | 5.20 | 4.80 | 5.11 | 5.11 | 71,880,351 |
| Feb 13, 2025 | 4.89 | 5.08 | 4.80 | 4.93 | 4.93 | 39,810,773 |
| Feb 12, 2025 | 4.86 | 4.96 | 4.82 | 4.89 | 4.89 | 29,277,451 |
| Feb 11, 2025 | 4.85 | 5.05 | 4.74 | 4.86 | 4.86 | 38,958,449 |
| Feb 10, 2025 | 4.73 | 4.87 | 4.71 | 4.84 | 4.84 | 42,047,969 |
| Feb 7, 2025 | 4.55 | 4.91 | 4.52 | 4.79 | 4.79 | 73,637,384 |
| Feb 6, 2025 | 4.29 | 4.72 | 4.14 | 4.68 | 4.68 | 46,017,972 |
| Feb 5, 2025 | 4.25 | 4.32 | 4.19 | 4.32 | 4.32 | 20,030,872 |
| Jan 27, 2025 | 4.32 | 4.45 | 4.29 | 4.30 | 4.30 | 12,867,432 |
| Jan 24, 2025 | 4.31 | 4.34 | 4.27 | 4.33 | 4.33 | 12,553,600 |
| Jan 23, 2025 | 4.39 | 4.46 | 4.30 | 4.31 | 4.31 | 15,474,748 |
| Jan 22, 2025 | 4.41 | 4.41 | 4.29 | 4.33 | 4.33 | 13,203,800 |
| Jan 21, 2025 | 4.55 | 4.57 | 4.39 | 4.42 | 4.42 | 15,076,206 |
| Jan 20, 2025 | 4.52 | 4.55 | 4.43 | 4.52 | 4.52 | 12,815,617 |
| Jan 17, 2025 | 4.52 | 4.56 | 4.46 | 4.48 | 4.48 | 13,431,800 |
| Jan 16, 2025 | 4.55 | 4.59 | 4.50 | 4.57 | 4.57 | 16,451,248 |
| Jan 15, 2025 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | 15,024,640 |
| Jan 14, 2025 | 4.33 | 4.57 | 4.33 | 4.56 | 4.56 | 21,465,440 |
| Jan 13, 2025 | 4.26 | 4.34 | 4.16 | 4.33 | 4.33 | 15,814,200 |
| Jan 10, 2025 | 4.53 | 4.57 | 4.35 | 4.35 | 4.35 | 18,350,798 |
| Jan 9, 2025 | 4.47 | 4.59 | 4.43 | 4.53 | 4.53 | 15,610,232 |
| Jan 8, 2025 | 4.54 | 4.58 | 4.39 | 4.52 | 4.52 | 21,863,100 |
| Jan 7, 2025 | 4.54 | 4.54 | 4.39 | 4.52 | 4.52 | 25,297,504 |
| Jan 6, 2025 | 4.49 | 4.68 | 4.45 | 4.56 | 4.56 | 28,288,744 |
| Jan 3, 2025 | 4.71 | 4.73 | 4.50 | 4.50 | 4.50 | 22,863,800 |
| Jan 2, 2025 | 4.80 | 4.86 | 4.63 | 4.68 | 4.68 | 24,118,600 |
| Dec 31, 2024 | 4.92 | 5.00 | 4.77 | 4.79 | 4.79 | 26,112,100 |
| Dec 30, 2024 | 5.02 | 5.02 | 4.81 | 4.89 | 4.89 | 21,812,200 |
| Dec 27, 2024 | 4.90 | 5.15 | 4.87 | 5.04 | 5.04 | 27,707,100 |
| Dec 26, 2024 | 4.81 | 4.97 | 4.79 | 4.91 | 4.91 | 21,317,200 |
| Dec 25, 2024 | 5.05 | 5.05 | 4.77 | 4.82 | 4.82 | 27,280,402 |
| Dec 24, 2024 | 5.08 | 5.13 | 4.91 | 5.01 | 5.01 | 28,595,300 |
| Dec 23, 2024 | 5.36 | 5.37 | 5.05 | 5.07 | 5.07 | 36,251,522 |
| Dec 20, 2024 | 5.36 | 5.45 | 5.30 | 5.41 | 5.41 | 28,729,232 |
| Dec 19, 2024 | 5.29 | 5.37 | 5.23 | 5.32 | 5.32 | 26,775,820 |
| Dec 18, 2024 | 5.55 | 5.58 | 5.35 | 5.38 | 5.38 | 33,436,384 |
| Dec 17, 2024 | 5.83 | 5.83 | 5.41 | 5.45 | 5.45 | 56,036,282 |
| Dec 16, 2024 | 5.71 | 6.00 | 5.71 | 5.84 | 5.84 | 50,494,631 |
| Dec 13, 2024 | 5.88 | 6.05 | 5.76 | 5.79 | 5.79 | 55,152,886 |
| Dec 12, 2024 | 5.92 | 5.98 | 5.83 | 5.91 | 5.91 | 44,355,414 |
| Dec 11, 2024 | 5.68 | 6.08 | 5.65 | 5.96 | 5.96 | 77,252,071 |
| Dec 10, 2024 | 5.86 | 5.92 | 5.72 | 5.74 | 5.74 | 53,694,824 |
| Dec 9, 2024 | 5.93 | 5.98 | 5.67 | 5.71 | 5.71 | 50,152,800 |
| Dec 6, 2024 | 5.75 | 5.88 | 5.67 | 5.79 | 5.79 | 57,530,166 |
| Dec 5, 2024 | 5.76 | 5.97 | 5.62 | 5.81 | 5.81 | 69,464,300 |
| Dec 4, 2024 | 5.83 | 6.05 | 5.71 | 5.74 | 5.74 | 111,154,481 |
| Dec 3, 2024 | 6.70 | 6.82 | 5.99 | 6.08 | 6.08 | 193,724,194 |
| Dec 2, 2024 | 5.99 | 6.20 | 5.89 | 6.20 | 6.20 | 46,898,556 |
| Nov 29, 2024 | 5.47 | 5.71 | 5.34 | 5.64 | 5.64 | 71,867,988 |
| Nov 28, 2024 | 5.33 | 5.76 | 5.25 | 5.55 | 5.55 | 88,469,606 |
| Nov 27, 2024 | 5.10 | 5.37 | 5.08 | 5.35 | 5.35 | 68,053,978 |
| Nov 26, 2024 | 5.04 | 5.22 | 5.02 | 5.07 | 5.07 | 33,265,218 |
| Nov 25, 2024 | 5.04 | 5.14 | 4.89 | 5.08 | 5.08 | 40,010,437 |
| Nov 22, 2024 | 5.30 | 5.40 | 5.10 | 5.13 | 5.13 | 55,981,343 |
| Nov 21, 2024 | 5.32 | 5.58 | 5.25 | 5.42 | 5.42 | 77,342,756 |
| Nov 20, 2024 | 5.28 | 5.48 | 5.25 | 5.36 | 5.36 | 58,771,563 |
| Nov 19, 2024 | 5.11 | 5.35 | 5.11 | 5.32 | 5.32 | 55,997,103 |
| Nov 18, 2024 | 5.29 | 5.40 | 5.03 | 5.08 | 5.08 | 51,638,400 |
| Nov 15, 2024 | 5.50 | 5.58 | 5.29 | 5.29 | 5.29 | 55,871,029 |
| Nov 14, 2024 | 5.69 | 5.86 | 5.55 | 5.58 | 5.58 | 57,605,144 |
| Nov 13, 2024 | 5.87 | 6.13 | 5.61 | 5.75 | 5.75 | 87,716,066 |
| Nov 12, 2024 | 5.86 | 6.20 | 5.86 | 6.02 | 6.02 | 109,589,131 |
| Nov 11, 2024 | 6.01 | 6.58 | 5.96 | 6.02 | 6.02 | 160,256,207 |
| Nov 8, 2024 | 7.10 | 7.11 | 6.18 | 6.45 | 6.45 | 257,318,230 |
| Nov 7, 2024 | 5.67 | 6.46 | 5.66 | 6.46 | 6.46 | 169,742,077 |
| Nov 6, 2024 | 5.57 | 5.87 | 5.49 | 5.87 | 5.87 | 183,684,683 |
| Nov 5, 2024 | 4.80 | 5.34 | 4.80 | 5.34 | 5.34 | 62,438,031 |
| Nov 4, 2024 | 4.69 | 4.99 | 4.69 | 4.85 | 4.85 | 51,002,813 |
| Nov 1, 2024 | 5.15 | 5.19 | 4.75 | 4.75 | 4.75 | 109,219,412 |
| Oct 31, 2024 | 4.78 | 5.37 | 4.73 | 5.28 | 5.28 | 134,351,737 |
| Oct 30, 2024 | 4.82 | 4.93 | 4.75 | 4.88 | 4.88 | 82,174,682 |
| Oct 29, 2024 | 5.29 | 5.50 | 4.97 | 4.97 | 4.97 | 115,589,279 |
| Oct 28, 2024 | 5.03 | 5.42 | 4.85 | 5.29 | 5.29 | 150,450,053 |
| Oct 25, 2024 | 4.90 | 5.45 | 4.71 | 5.02 | 5.02 | 181,904,513 |
| Oct 24, 2024 | 4.70 | 4.97 | 4.59 | 4.97 | 4.97 | 175,266,203 |
| Oct 23, 2024 | 4.11 | 4.52 | 4.08 | 4.52 | 4.52 | 118,471,944 |
| Oct 22, 2024 | 4.15 | 4.17 | 4.06 | 4.11 | 4.11 | 50,129,098 |
| Oct 21, 2024 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | 57,808,687 |
| Oct 18, 2024 | 3.94 | 4.08 | 3.91 | 4.03 | 4.03 | 39,876,260 |
| Oct 17, 2024 | 4.04 | 4.09 | 3.98 | 3.98 | 3.98 | 26,826,100 |
| Oct 16, 2024 | 3.96 | 4.05 | 3.92 | 4.00 | 4.00 | 27,275,628 |
| Oct 15, 2024 | 4.03 | 4.15 | 3.97 | 4.00 | 4.00 | 39,349,420 |
| Oct 14, 2024 | 3.90 | 4.15 | 3.84 | 4.07 | 4.07 | 41,710,696 |
| Oct 11, 2024 | 4.03 | 4.08 | 3.80 | 3.85 | 3.85 | 42,871,300 |
| Oct 10, 2024 | 4.16 | 4.25 | 4.00 | 4.08 | 4.08 | 53,667,796 |
| Oct 9, 2024 | 4.46 | 4.48 | 4.25 | 4.25 | 4.25 | 74,094,412 |
| Oct 8, 2024 | 4.75 | 4.75 | 4.21 | 4.72 | 4.72 | 148,821,231 |
| Sep 30, 2024 | 3.97 | 4.32 | 3.96 | 4.32 | 4.32 | 167,533,833 |
| Sep 27, 2024 | 3.83 | 4.02 | 3.82 | 3.93 | 3.93 | 120,491,522 |
| Sep 26, 2024 | 3.71 | 3.84 | 3.66 | 3.83 | 3.83 | 109,281,807 |
| Sep 25, 2024 | 3.69 | 4.03 | 3.66 | 3.82 | 3.82 | 157,506,976 |
| Sep 24, 2024 | 3.60 | 3.78 | 3.58 | 3.75 | 3.75 | 144,552,201 |
| Sep 23, 2024 | 3.79 | 3.83 | 3.62 | 3.65 | 3.65 | 168,637,688 |
| Sep 20, 2024 | 4.07 | 4.30 | 3.96 | 3.96 | 3.96 | 255,650,314 |
| Sep 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 15,334,600 |
| Sep 18, 2024 | 5.60 | 5.69 | 4.89 | 4.89 | 4.89 | 48,549,200 |
| Sep 13, 2024 | 5.43 | 5.43 | 5.36 | 5.43 | 5.43 | 122,037,216 |
| Sep 12, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 30,855,702 |
| Sep 11, 2024 | 4.49 | 4.49 | 4.36 | 4.49 | 4.49 | 201,955,625 |
| Sep 10, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 16,225,300 |
| Sep 9, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 9,872,000 |
| Sep 6, 2024 | 3.37 | 3.37 | 3.34 | 3.37 | 3.37 | 50,017,724 |
| Sep 5, 2024 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 5,655,821 |
| Sep 4, 2024 | 2.99 | 3.03 | 2.98 | 2.99 | 2.99 | 4,308,454 |
| Sep 3, 2024 | 3.00 | 3.02 | 2.97 | 3.00 | 3.00 | 6,078,813 |
| Sep 2, 2024 | 3.05 | 3.09 | 2.99 | 2.99 | 2.99 | 7,684,421 |
| Aug 30, 2024 | 3.02 | 3.09 | 2.99 | 3.05 | 3.05 | 8,453,100 |
| Aug 29, 2024 | 3.02 | 3.05 | 2.98 | 3.04 | 3.04 | 4,554,934 |
| Aug 28, 2024 | 2.99 | 3.08 | 2.97 | 3.04 | 3.04 | 6,156,300 |
| Aug 27, 2024 | 3.04 | 3.12 | 3.00 | 3.02 | 3.02 | 7,779,200 |
| Aug 26, 2024 | 3.01 | 3.05 | 2.96 | 3.04 | 3.04 | 6,059,300 |
| Aug 23, 2024 | 3.02 | 3.04 | 2.98 | 2.99 | 2.99 | 7,741,400 |
| Aug 22, 2024 | 3.09 | 3.12 | 3.03 | 3.04 | 3.04 | 6,306,600 |
| Aug 21, 2024 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | 7,053,100 |
| Aug 20, 2024 | 3.23 | 3.23 | 3.12 | 3.13 | 3.13 | 10,379,270 |
| Aug 19, 2024 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | 17,897,800 |
| Aug 16, 2024 | 3.31 | 3.41 | 3.24 | 3.31 | 3.31 | 23,381,844 |
| Aug 15, 2024 | 3.33 | 3.34 | 3.23 | 3.27 | 3.27 | 25,903,298 |
| Aug 14, 2024 | 3.50 | 3.54 | 3.27 | 3.33 | 3.33 | 45,576,851 |
| Aug 13, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 10,966,200 |
| Aug 12, 2024 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | 13,521,304 |
| Aug 9, 2024 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | 8,520,048 |
| Aug 8, 2024 | 3.11 | 3.20 | 3.10 | 3.15 | 3.15 | 11,338,983 |
| Aug 7, 2024 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | 7,138,400 |
| Aug 6, 2024 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 9,278,100 |
| Aug 5, 2024 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | 8,677,200 |
| Aug 2, 2024 | 3.04 | 3.15 | 3.03 | 3.09 | 3.09 | 9,798,641 |
| Aug 1, 2024 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | 5,980,813 |
| Jul 31, 2024 | 2.94 | 3.07 | 2.93 | 3.05 | 3.05 | 6,859,988 |
| Jul 30, 2024 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 3,516,426 |
| Jul 29, 2024 | 2.93 | 2.94 | 2.90 | 2.93 | 2.93 | 2,848,401 |
| Jul 26, 2024 | 2.88 | 2.92 | 2.87 | 2.92 | 2.92 | 3,572,900 |
| Jul 25, 2024 | 2.85 | 2.90 | 2.84 | 2.87 | 2.87 | 3,552,900 |
| Jul 24, 2024 | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | 4,856,200 |
| Jul 23, 2024 | 2.94 | 2.98 | 2.92 | 2.93 | 2.93 | 4,410,600 |
| Jul 22, 2024 | 2.94 | 2.96 | 2.91 | 2.94 | 2.94 | 3,214,200 |
| Jul 19, 2024 | 2.87 | 2.94 | 2.87 | 2.93 | 2.93 | 3,545,300 |
| Jul 18, 2024 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | 3,695,763 |
| Jul 17, 2024 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | 3,984,761 |
| Jul 16, 2024 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 3,406,200 |
| Jul 15, 2024 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | 4,991,222 |
| Jul 12, 2024 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | 5,542,561 |
| Jul 11, 2024 | 2.94 | 2.99 | 2.93 | 2.97 | 2.97 | 7,740,761 |
| Jul 10, 2024 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | 6,983,700 |
| Jul 9, 2024 | 3.00 | 3.03 | 2.92 | 3.01 | 3.01 | 7,338,802 |
| Jul 8, 2024 | 3.09 | 3.09 | 3.00 | 3.01 | 3.01 | 5,407,900 |
| Jul 5, 2024 | 2.98 | 3.10 | 2.95 | 3.10 | 3.10 | 7,081,142 |
| Jul 4, 2024 | 3.10 | 3.13 | 2.97 | 2.99 | 2.99 | 6,577,965 |
| Jul 3, 2024 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | 7,415,800 |
| Jul 2, 2024 | 3.00 | 3.20 | 3.00 | 3.14 | 3.14 | 14,238,208 |
| Jul 1, 2024 | 2.93 | 2.98 | 2.90 | 2.97 | 2.97 | 5,265,026 |
| Jun 28, 2024 | 2.95 | 2.98 | 2.91 | 2.92 | 2.92 | 4,514,726 |
| Jun 27, 2024 | 2.98 | 3.02 | 2.92 | 2.93 | 2.93 | 5,866,888 |
| Jun 26, 2024 | 2.86 | 3.00 | 2.83 | 2.99 | 2.99 | 7,682,400 |
| Jun 25, 2024 | 2.92 | 2.93 | 2.85 | 2.87 | 2.87 | 7,900,500 |
| Jun 24, 2024 | 3.01 | 3.03 | 2.90 | 2.91 | 2.91 | 8,983,267 |
| Jun 21, 2024 | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | 5,425,383 |
| Jun 20, 2024 | 3.08 | 3.17 | 3.02 | 3.03 | 3.03 | 7,591,295 |
| Jun 19, 2024 | 3.08 | 3.11 | 3.05 | 3.08 | 3.08 | 4,103,842 |
| Jun 18, 2024 | 3.06 | 3.09 | 3.02 | 3.08 | 3.08 | 5,239,183 |
| Jun 17, 2024 | 3.05 | 3.11 | 3.02 | 3.04 | 3.04 | 6,945,300 |
| Jun 14, 2024 | 3.07 | 3.08 | 3.03 | 3.06 | 3.06 | 5,661,200 |
| Jun 13, 2024 | 3.16 | 3.18 | 3.06 | 3.07 | 3.07 | 7,834,224 |
| Jun 12, 2024 | 3.04 | 3.18 | 3.03 | 3.16 | 3.16 | 11,442,140 |
| Jun 11, 2024 | 3.00 | 3.05 | 2.97 | 3.03 | 3.03 | 7,023,140 |
| Jun 7, 2024 | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | 12,528,053 |
| Jun 6, 2024 | 3.07 | 3.10 | 2.91 | 2.94 | 2.94 | 17,663,725 |
| Jun 5, 2024 | 3.15 | 3.15 | 3.06 | 3.07 | 3.07 | 11,349,698 |
| Jun 4, 2024 | 3.18 | 3.20 | 3.12 | 3.15 | 3.15 | 10,096,704 |
| Jun 3, 2024 | 3.34 | 3.35 | 3.16 | 3.18 | 3.18 | 17,140,424 |
| May 31, 2024 | 3.27 | 3.38 | 3.27 | 3.35 | 3.35 | 9,266,040 |
| May 30, 2024 | 3.26 | 3.32 | 3.20 | 3.26 | 3.26 | 9,373,000 |
| May 29, 2024 | 3.36 | 3.37 | 3.24 | 3.29 | 3.29 | 17,193,805 |
| May 28, 2024 | 3.40 | 3.40 | 3.34 | 3.36 | 3.36 | 5,793,293 |
| May 27, 2024 | 3.43 | 3.44 | 3.35 | 3.40 | 3.40 | 7,939,700 |
| May 24, 2024 | 3.41 | 3.47 | 3.41 | 3.41 | 3.41 | 6,666,400 |
| May 23, 2024 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | 8,068,500 |