Shanghai - Delayed Quote CNY
CNOOC Energy Technology & Services Limited (600968.SS)
4.1100
-0.0100
(-0.24%)
At close: 3:00:04 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.1300 | 4.1800 | 4.0800 | 4.1100 | 4.1100 | 27,836,123 |
| Jun 3, 2025 | 4.1500 | 4.1500 | 4.0900 | 4.1200 | 4.1200 | 32,899,732 |
| May 30, 2025 | 4.0800 | 4.1400 | 4.0500 | 4.1300 | 4.1300 | 39,839,754 |
| May 29, 2025 | 4.0600 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 41,625,054 |
| May 28, 2025 | 3.9200 | 4.0700 | 3.9100 | 4.0600 | 4.0600 | 63,755,984 |
| May 27, 2025 | 3.8900 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 23,258,723 |
| May 26, 2025 | 3.9000 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 20,879,400 |
| May 23, 2025 | 3.9200 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 38,663,132 |
| May 22, 2025 | 3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 22,335,300 |
| May 21, 2025 | 3.9200 | 3.9400 | 3.8800 | 3.8900 | 3.8900 | 35,788,636 |
| May 20, 2025 | 3.9400 | 3.9500 | 3.9100 | 3.9100 | 3.9100 | 22,774,100 |
| May 19, 2025 | 3.9200 | 3.9600 | 3.9000 | 3.9300 | 3.9300 | 22,505,524 |
| May 16, 2025 | 3.9500 | 3.9700 | 3.9100 | 3.9200 | 3.9200 | 21,797,737 |
| May 15, 2025 | 4.0100 | 4.0200 | 3.9500 | 3.9600 | 3.9600 | 24,358,877 |
| May 14, 2025 | 3.9400 | 4.0200 | 3.9100 | 4.0000 | 4.0000 | 45,407,099 |
| May 13, 2025 | 3.9800 | 3.9800 | 3.9100 | 3.9300 | 3.9300 | 24,976,035 |
| May 12, 2025 | 3.9300 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 40,034,363 |
| May 9, 2025 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 23,117,693 |
| May 8, 2025 | 3.9700 | 3.9700 | 3.9200 | 3.9200 | 3.9200 | 31,023,168 |
| May 7, 2025 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 35,515,881 |
| May 6, 2025 | 3.9500 | 3.9600 | 3.8900 | 3.9400 | 3.9400 | 40,046,215 |
| Apr 30, 2025 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 26,078,495 |
| Apr 29, 2025 | 4.0000 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 25,318,500 |
| Apr 28, 2025 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 22,828,179 |
| Apr 25, 2025 | 4.0300 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 30,607,131 |
| Apr 24, 2025 | 4.0400 | 4.1200 | 3.9900 | 4.0300 | 4.0300 | 41,224,730 |
| Apr 23, 2025 | 4.0500 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 39,694,570 |
| Apr 22, 2025 | 3.9400 | 4.0500 | 3.9100 | 4.0300 | 4.0300 | 48,188,179 |
| Apr 21, 2025 | 3.9000 | 3.9600 | 3.8700 | 3.9300 | 3.9300 | 27,948,679 |
| Apr 18, 2025 | 3.8300 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 33,889,488 |
| Apr 17, 2025 | 3.9000 | 3.9100 | 3.8100 | 3.8300 | 3.8300 | 38,919,614 |
| Apr 16, 2025 | 3.9200 | 3.9400 | 3.8600 | 3.9000 | 3.9000 | 28,561,000 |
| Apr 15, 2025 | 3.9400 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 31,758,932 |
| Apr 14, 2025 | 3.8700 | 3.9500 | 3.8600 | 3.9300 | 3.9300 | 45,363,214 |
| Apr 11, 2025 | 3.8600 | 3.9000 | 3.8000 | 3.8700 | 3.8700 | 46,121,505 |
| Apr 10, 2025 | 3.8000 | 3.9200 | 3.6900 | 3.8700 | 3.8700 | 81,677,175 |
| Apr 9, 2025 | 3.6300 | 3.7000 | 3.5300 | 3.6800 | 3.6800 | 54,878,013 |
| Apr 8, 2025 | 3.5200 | 3.6900 | 3.5100 | 3.6600 | 3.6600 | 77,876,559 |
| Apr 7, 2025 | 3.7300 | 3.7400 | 3.5100 | 3.5100 | 3.5100 | 88,213,400 |
| Apr 3, 2025 | 3.9100 | 3.9500 | 3.8800 | 3.9000 | 3.9000 | 30,654,703 |
| Apr 2, 2025 | 4.0200 | 4.0400 | 3.9200 | 3.9300 | 3.9300 | 52,572,700 |
| Apr 1, 2025 | 4.0400 | 4.0900 | 4.0100 | 4.0400 | 4.0400 | 56,772,080 |
| Mar 31, 2025 | 3.8600 | 4.0600 | 3.8400 | 4.0200 | 4.0200 | 91,169,169 |
| Mar 28, 2025 | 3.9900 | 3.9900 | 3.8600 | 3.8700 | 3.8700 | 78,738,744 |
| Mar 27, 2025 | 4.0100 | 4.0300 | 3.9600 | 3.9900 | 3.9900 | 41,305,748 |
| Mar 26, 2025 | 4.0400 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 52,492,894 |
| Mar 25, 2025 | 4.0400 | 4.1000 | 4.0100 | 4.0700 | 4.0700 | 58,277,565 |
| Mar 24, 2025 | 4.1200 | 4.1400 | 3.9800 | 4.0400 | 4.0400 | 91,284,668 |
| Mar 21, 2025 | 3.9400 | 4.1300 | 3.9400 | 4.0800 | 4.0800 | 148,852,750 |
| Mar 20, 2025 | 3.8800 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 42,396,242 |
| Mar 19, 2025 | 3.8800 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 35,873,000 |
| Mar 18, 2025 | 3.8700 | 3.8900 | 3.8200 | 3.8700 | 3.8700 | 42,698,427 |
| Mar 17, 2025 | 3.8900 | 3.9900 | 3.8500 | 3.8600 | 3.8600 | 91,431,164 |
| Mar 14, 2025 | 3.7400 | 3.8300 | 3.7400 | 3.8300 | 3.8300 | 59,991,902 |
| Mar 13, 2025 | 3.7100 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 41,789,173 |
| Mar 12, 2025 | 3.7000 | 3.7200 | 3.6600 | 3.7100 | 3.7100 | 33,223,447 |
| Mar 11, 2025 | 3.6600 | 3.7000 | 3.6300 | 3.7000 | 3.7000 | 35,270,303 |
| Mar 10, 2025 | 3.7200 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 39,711,476 |
| Mar 7, 2025 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 35,232,824 |
| Mar 6, 2025 | 3.7500 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 46,756,546 |
| Mar 5, 2025 | 3.7900 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | 25,079,400 |
| Mar 4, 2025 | 3.7900 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 35,757,598 |
| Mar 3, 2025 | 3.8000 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 50,407,921 |
| Feb 28, 2025 | 3.7300 | 3.8600 | 3.7200 | 3.7800 | 3.7800 | 88,295,276 |
| Feb 27, 2025 | 3.7900 | 3.7900 | 3.6800 | 3.7300 | 3.7300 | 70,309,147 |
| Feb 26, 2025 | 3.7700 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 30,149,324 |
| Feb 25, 2025 | 3.7800 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 34,156,690 |
| Feb 24, 2025 | 3.8200 | 3.8500 | 3.7700 | 3.7800 | 3.7800 | 47,123,000 |
| Feb 21, 2025 | 3.8300 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 29,549,461 |
| Feb 20, 2025 | 3.8800 | 3.8900 | 3.8000 | 3.8300 | 3.8300 | 47,040,324 |
| Feb 19, 2025 | 3.8600 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 39,144,894 |
| Feb 18, 2025 | 3.9000 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 47,890,952 |
| Feb 17, 2025 | 3.9300 | 3.9300 | 3.8700 | 3.9100 | 3.9100 | 42,785,584 |
| Feb 14, 2025 | 3.9700 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 55,028,517 |
| Feb 13, 2025 | 4.0000 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 51,420,024 |
| Feb 12, 2025 | 4.0900 | 4.1000 | 3.9900 | 4.0100 | 4.0100 | 55,779,860 |
| Feb 11, 2025 | 4.0100 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 75,646,330 |
| Feb 10, 2025 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 4.0000 | 43,335,950 |
| Feb 7, 2025 | 4.0000 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 51,098,670 |
| Feb 6, 2025 | 4.0200 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 63,085,184 |
| Feb 5, 2025 | 4.2100 | 4.2300 | 4.0100 | 4.0100 | 4.0100 | 69,928,382 |
| Jan 27, 2025 | 4.1100 | 4.2800 | 4.0900 | 4.2000 | 4.2000 | 49,605,720 |
| Jan 24, 2025 | 4.0700 | 4.1300 | 4.0200 | 4.1000 | 4.1000 | 37,659,354 |
| Jan 23, 2025 | 4.1200 | 4.1900 | 4.0700 | 4.0800 | 4.0800 | 35,085,378 |
| Jan 22, 2025 | 4.1100 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 49,652,550 |
| Jan 21, 2025 | 4.3400 | 4.3500 | 4.1000 | 4.1100 | 4.1100 | 80,611,620 |
| Jan 20, 2025 | 4.5100 | 4.5600 | 4.3100 | 4.3400 | 4.3400 | 68,618,048 |
| Jan 17, 2025 | 4.3900 | 4.5300 | 4.3500 | 4.5100 | 4.5100 | 77,207,295 |
| Jan 16, 2025 | 4.2800 | 4.4000 | 4.2700 | 4.3800 | 4.3800 | 60,257,178 |
| Jan 15, 2025 | 4.1600 | 4.3100 | 4.1400 | 4.2400 | 4.2400 | 48,154,817 |
| Jan 14, 2025 | 4.0500 | 4.1700 | 4.0100 | 4.1700 | 4.1700 | 46,680,647 |
| Jan 13, 2025 | 3.9900 | 4.0800 | 3.9500 | 4.0500 | 4.0500 | 50,694,859 |
| Jan 10, 2025 | 3.9800 | 4.0100 | 3.9300 | 3.9600 | 3.9600 | 33,363,388 |
| Jan 9, 2025 | 4.1200 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 50,502,406 |
| Jan 8, 2025 | 4.1700 | 4.1900 | 4.0600 | 4.1400 | 4.1400 | 48,668,425 |
| Jan 7, 2025 | 4.2200 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 37,971,136 |
| Jan 6, 2025 | 4.2300 | 4.2500 | 4.1000 | 4.2300 | 4.2300 | 44,943,900 |
| Jan 3, 2025 | 4.3100 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 58,589,400 |
| Jan 2, 2025 | 4.2800 | 4.3700 | 4.2300 | 4.2700 | 4.2700 | 67,267,200 |
| Dec 31, 2024 | 4.2700 | 4.3300 | 4.2500 | 4.2700 | 4.2700 | 37,140,647 |
| Dec 30, 2024 | 4.2600 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 49,908,948 |
| Dec 27, 2024 | 4.2800 | 4.3100 | 4.1900 | 4.2800 | 4.2800 | 45,227,815 |
| Dec 26, 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 28,705,069 |
| Dec 25, 2024 | 4.3000 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 43,155,347 |
| Dec 24, 2024 | 4.1300 | 4.3100 | 4.1300 | 4.3000 | 4.3000 | 69,083,220 |
| Dec 23, 2024 | 4.0500 | 4.2100 | 4.0400 | 4.1600 | 4.1600 | 75,221,962 |
| Dec 20, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0300 | 4.0300 | 33,447,000 |
| Dec 19, 2024 | 4.0800 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 34,950,366 |
| Dec 18, 2024 | 4.0800 | 4.1800 | 4.0600 | 4.1300 | 4.1300 | 52,631,700 |
| Dec 17, 2024 | 4.0900 | 4.1400 | 4.0400 | 4.0700 | 4.0700 | 35,676,690 |
| Dec 16, 2024 | 4.0200 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 54,410,223 |
| Dec 13, 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 45,932,550 |
| Dec 12, 2024 | 4.1100 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 38,999,918 |
| Dec 11, 2024 | 4.1000 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 28,595,065 |
| Dec 10, 2024 | 4.2300 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 68,651,600 |
| Dec 9, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 31,928,010 |
| Dec 6, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 29,164,300 |
| Dec 5, 2024 | 4.2500 | 4.2600 | 4.1400 | 4.1400 | 4.1400 | 37,103,897 |
| Dec 4, 2024 | 4.1500 | 4.2900 | 4.1200 | 4.2300 | 4.2300 | 71,461,409 |
| Dec 3, 2024 | 4.1100 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 62,812,682 |
| Dec 2, 2024 | 4.0900 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 55,415,262 |
| Nov 29, 2024 | 4.1000 | 4.1300 | 4.0700 | 4.0700 | 4.0700 | 41,263,398 |
| Nov 28, 2024 | 4.1200 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 25,738,070 |
| Nov 27, 2024 | 4.0900 | 4.1300 | 4.0400 | 4.1200 | 4.1200 | 34,210,033 |
| Nov 26, 2024 | 4.1000 | 4.1200 | 4.0300 | 4.1000 | 4.1000 | 40,129,501 |
| Nov 25, 2024 | 4.0700 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 46,766,229 |
| Nov 22, 2024 | 4.2800 | 4.3100 | 4.0900 | 4.0900 | 4.0900 | 53,320,800 |
| Nov 21, 2024 | 4.3100 | 4.3300 | 4.2300 | 4.2700 | 4.2700 | 35,326,217 |
| Nov 20, 2024 | 4.3400 | 4.3800 | 4.2800 | 4.3000 | 4.3000 | 50,412,285 |
| Nov 19, 2024 | 4.3000 | 4.3800 | 4.2700 | 4.3300 | 4.3300 | 47,495,865 |
| Nov 18, 2024 | 4.2800 | 4.4200 | 4.2600 | 4.2800 | 4.2800 | 57,448,204 |
| Nov 15, 2024 | 4.2300 | 4.3500 | 4.2100 | 4.2700 | 4.2700 | 55,084,223 |
| Nov 14, 2024 | 4.2600 | 4.3300 | 4.2200 | 4.2300 | 4.2300 | 38,697,067 |
| Nov 13, 2024 | 4.2300 | 4.3000 | 4.2100 | 4.2800 | 4.2800 | 41,367,087 |
| Nov 12, 2024 | 4.2700 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 44,871,776 |
| Nov 11, 2024 | 4.3700 | 4.3700 | 4.2200 | 4.2800 | 4.2800 | 43,189,070 |
| Nov 8, 2024 | 4.4800 | 4.5100 | 4.3300 | 4.3700 | 4.3700 | 58,280,032 |
| Nov 7, 2024 | 4.4000 | 4.4800 | 4.3800 | 4.4700 | 4.4700 | 43,091,341 |
| Nov 6, 2024 | 4.3800 | 4.5100 | 4.3600 | 4.4100 | 4.4100 | 48,822,913 |
| Nov 5, 2024 | 4.3800 | 4.4100 | 4.3300 | 4.4000 | 4.4000 | 48,802,168 |
| Nov 4, 2024 | 4.3700 | 4.3900 | 4.3100 | 4.3800 | 4.3800 | 36,797,500 |
| Nov 1, 2024 | 4.3900 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 41,320,324 |
| Oct 31, 2024 | 4.3600 | 4.3900 | 4.2800 | 4.3600 | 4.3600 | 42,368,818 |
| Oct 30, 2024 | 4.5400 | 4.6200 | 4.3300 | 4.3700 | 4.3700 | 78,179,142 |
| Oct 29, 2024 | 4.5700 | 4.6200 | 4.5000 | 4.5500 | 4.5500 | 62,361,454 |
| Oct 28, 2024 | 4.5500 | 4.5700 | 4.4500 | 4.5300 | 4.5300 | 44,729,275 |
| Oct 25, 2024 | 4.5300 | 4.6200 | 4.5000 | 4.5700 | 4.5700 | 41,238,176 |
| Oct 24, 2024 | 4.5500 | 4.5500 | 4.4700 | 4.5200 | 4.5200 | 29,334,134 |
| Oct 23, 2024 | 4.4900 | 4.5900 | 4.4900 | 4.5400 | 4.5400 | 49,986,775 |
| Oct 22, 2024 | 4.3500 | 4.4800 | 4.3300 | 4.4400 | 4.4400 | 44,736,372 |
| Oct 21, 2024 | 4.3700 | 4.4000 | 4.2700 | 4.3400 | 4.3400 | 43,571,017 |
| Oct 18, 2024 | 4.3300 | 4.4200 | 4.2700 | 4.3400 | 4.3400 | 47,260,883 |
| Oct 17, 2024 | 4.4000 | 4.4500 | 4.2800 | 4.2900 | 4.2900 | 32,330,766 |
| Oct 16, 2024 | 4.3300 | 4.4400 | 4.3000 | 4.3900 | 4.3900 | 33,482,766 |
| Oct 15, 2024 | 4.5500 | 4.5600 | 4.3700 | 4.3800 | 4.3800 | 47,920,888 |
| Oct 14, 2024 | 4.5500 | 4.6200 | 4.5100 | 4.5700 | 4.5700 | 40,059,860 |
| Oct 11, 2024 | 4.6000 | 4.6500 | 4.4800 | 4.5400 | 4.5400 | 43,521,863 |
| Oct 10, 2024 | 4.4900 | 4.7300 | 4.4800 | 4.5800 | 4.5800 | 63,860,835 |
| Oct 9, 2024 | 4.7600 | 4.7600 | 4.4800 | 4.5100 | 4.5100 | 86,635,055 |
| Oct 8, 2024 | 4.9900 | 4.9900 | 4.6400 | 4.8300 | 4.8300 | 103,062,488 |
| Sep 30, 2024 | 4.2700 | 4.5500 | 4.2600 | 4.5400 | 4.5400 | 100,116,761 |
| Sep 27, 2024 | 4.0600 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 37,406,106 |
| Sep 26, 2024 | 4.0500 | 4.0700 | 3.9800 | 4.0500 | 4.0500 | 76,015,926 |
| Sep 25, 2024 | 4.0800 | 4.1600 | 4.0400 | 4.0500 | 4.0500 | 46,251,173 |
| Sep 24, 2024 | 3.9300 | 4.0600 | 3.8800 | 4.0600 | 4.0600 | 46,124,277 |
| Sep 23, 2024 | 3.8700 | 3.9300 | 3.8300 | 3.8900 | 3.8900 | 29,612,512 |
| Sep 20, 2024 | 3.8900 | 3.9000 | 3.8200 | 3.8500 | 3.8500 | 33,811,968 |
| Sep 19, 2024 | 3.8800 | 3.9100 | 3.8300 | 3.8700 | 3.8700 | 29,526,873 |
| Sep 18, 2024 | 3.9300 | 3.9400 | 3.8400 | 3.8800 | 3.8800 | 22,502,637 |
| Sep 13, 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 25,129,596 |
| Sep 12, 2024 | 3.8800 | 3.9400 | 3.8700 | 3.9200 | 3.9200 | 30,823,497 |
| Sep 11, 2024 | 4.0200 | 4.0200 | 3.8500 | 3.8700 | 3.8700 | 37,810,347 |
| Sep 10, 2024 | 3.9900 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 34,943,479 |
| Sep 9, 2024 | 4.0800 | 4.1200 | 3.9600 | 3.9900 | 3.9900 | 46,924,165 |
| Sep 6, 2024 | 4.1300 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 23,299,121 |
| Sep 5, 2024 | 4.2300 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 41,221,831 |
| Sep 4, 2024 | 4.2900 | 4.2900 | 4.1800 | 4.2500 | 4.2500 | 43,557,866 |
| Sep 3, 2024 | 4.3700 | 4.4400 | 4.3200 | 4.3400 | 4.3400 | 48,467,673 |
| Sep 2, 2024 | 4.2700 | 4.4100 | 4.2200 | 4.3700 | 4.3700 | 55,291,252 |
| Aug 30, 2024 | 4.2200 | 4.3200 | 4.2000 | 4.3000 | 4.3000 | 55,029,740 |
| Aug 29, 2024 | 4.1900 | 4.2600 | 4.1100 | 4.2400 | 4.2400 | 53,265,036 |
| Aug 28, 2024 | 4.0200 | 4.2400 | 4.0200 | 4.1700 | 4.1700 | 73,271,847 |
| Aug 27, 2024 | 3.9400 | 4.0500 | 3.8600 | 4.0200 | 4.0200 | 79,677,472 |
| Aug 26, 2024 | 3.8200 | 3.8300 | 3.7300 | 3.7700 | 3.7700 | 20,647,648 |
| Aug 23, 2024 | 3.7600 | 3.8300 | 3.7500 | 3.8000 | 3.8000 | 18,812,826 |
| Aug 22, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 25,425,457 |
| Aug 21, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8000 | 3.8000 | 15,422,624 |
| Aug 20, 2024 | 3.9100 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 21,814,777 |
| Aug 19, 2024 | 3.8700 | 3.9600 | 3.8600 | 3.9200 | 3.9200 | 21,959,994 |
| Aug 16, 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8800 | 3.8800 | 14,358,100 |
| Aug 15, 2024 | 3.8400 | 3.9400 | 3.8400 | 3.8900 | 3.8900 | 25,001,672 |
| Aug 14, 2024 | 3.9200 | 3.9300 | 3.8400 | 3.8500 | 3.8500 | 24,179,230 |
| Aug 13, 2024 | 3.9200 | 3.9600 | 3.8700 | 3.9600 | 3.9600 | 32,736,835 |
| Aug 12, 2024 | 3.8400 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 26,299,935 |
| Aug 9, 2024 | 3.8000 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 32,580,825 |
| Aug 8, 2024 | 3.7600 | 3.8100 | 3.7100 | 3.7600 | 3.7600 | 20,891,000 |
| Aug 7, 2024 | 3.7000 | 3.7800 | 3.6600 | 3.7300 | 3.7300 | 31,072,216 |
| Aug 6, 2024 | 3.7000 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 31,219,909 |
| Aug 5, 2024 | 3.7700 | 3.8100 | 3.6800 | 3.6900 | 3.6900 | 44,117,950 |
| Aug 2, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | 18,279,257 |
| Aug 1, 2024 | 3.8700 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 22,545,343 |
| Jul 31, 2024 | 3.7600 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 30,201,831 |
| Jul 30, 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 23,529,143 |
| Jul 29, 2024 | 3.8500 | 3.9100 | 3.8200 | 3.8500 | 3.8500 | 23,119,123 |
| Jul 26, 2024 | 3.7700 | 3.8900 | 3.7600 | 3.8700 | 3.8700 | 25,682,720 |
| Jul 25, 2024 | 3.8200 | 3.8300 | 3.7400 | 3.7700 | 3.7700 | 30,669,411 |
| Jul 24, 2024 | 3.7600 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 34,439,376 |
| Jul 23, 2024 | 3.8300 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 30,048,900 |
| Jul 22, 2024 | 3.9100 | 3.9300 | 3.7700 | 3.8400 | 3.8400 | 49,127,235 |
| Jul 19, 2024 | 4.0700 | 4.0700 | 3.9100 | 3.9600 | 3.9600 | 38,083,459 |
| Jul 18, 2024 | 4.0500 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | 31,105,931 |
| Jul 17, 2024 | 4.1900 | 4.2000 | 4.0300 | 4.0500 | 4.0500 | 41,035,000 |
| Jul 16, 2024 | 4.3000 | 4.3500 | 4.1800 | 4.2000 | 4.2000 | 37,638,036 |
| Jul 15, 2024 | 4.2300 | 4.3000 | 4.1800 | 4.3000 | 4.3000 | 36,895,367 |
| Jul 12, 2024 | 4.2400 | 4.3000 | 4.1700 | 4.2200 | 4.2200 | 34,234,407 |
| Jul 11, 2024 | 4.1800 | 4.2300 | 4.1500 | 4.2300 | 4.2300 | 28,817,118 |
| Jul 10, 2024 | 4.2300 | 4.2400 | 4.1500 | 4.1600 | 4.1600 | 30,953,400 |
| Jul 9, 2024 | 4.2000 | 4.2600 | 4.1500 | 4.2400 | 4.2400 | 28,103,000 |
| Jul 8, 2024 | 4.2300 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 23,069,864 |
| Jul 5, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jul 4, 2024 | 4.2300 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 32,314,824 |
| Jul 3, 2024 | 4.2600 | 4.3300 | 4.2000 | 4.2200 | 4.2200 | 33,413,900 |
| Jul 2, 2024 | 4.3200 | 4.3500 | 4.2100 | 4.2600 | 4.2600 | 42,901,528 |
| Jul 1, 2024 | 4.1200 | 4.3400 | 4.1000 | 4.3000 | 4.3000 | 53,427,800 |
| Jun 28, 2024 | 4.0000 | 4.1400 | 3.9700 | 4.1200 | 4.1200 | 50,204,548 |
| Jun 27, 2024 | 4.0400 | 4.0400 | 3.9200 | 3.9800 | 3.9800 | 42,984,192 |
| Jun 26, 2024 | 4.0000 | 4.0600 | 3.9700 | 4.0500 | 4.0500 | 35,097,274 |
| Jun 25, 2024 | 3.9800 | 4.0800 | 3.9600 | 4.0200 | 4.0200 | 47,045,649 |
| Jun 24, 2024 | 3.9500 | 4.0100 | 3.9200 | 3.9700 | 3.9700 | 49,721,209 |
| Jun 21, 2024 | 0.11 Dividend | |||||
| Jun 21, 2024 | 3.9300 | 4.0400 | 3.9100 | 3.9700 | 3.9700 | 50,429,616 |
| Jun 20, 2024 | 4.0400 | 4.0800 | 3.9500 | 4.0200 | 3.9100 | 32,994,200 |
| Jun 19, 2024 | 4.0100 | 4.0800 | 4.0000 | 4.0300 | 3.9197 | 35,958,302 |
| Jun 18, 2024 | 3.9700 | 4.0200 | 3.9400 | 4.0000 | 3.8905 | 28,637,078 |
| Jun 17, 2024 | 4.0300 | 4.1000 | 3.9700 | 3.9800 | 3.8711 | 36,905,300 |
| Jun 14, 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0100 | 3.9003 | 35,044,807 |
| Jun 13, 2024 | 4.1300 | 4.1300 | 4.0100 | 4.0200 | 3.9100 | 30,169,800 |
| Jun 12, 2024 | 4.0300 | 4.1400 | 4.0000 | 4.1200 | 4.0073 | 41,667,825 |
| Jun 11, 2024 | 4.1200 | 4.1700 | 3.9700 | 4.0400 | 3.9295 | 46,181,569 |
| Jun 7, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1200 | 4.0073 | 30,142,444 |
| Jun 6, 2024 | 4.1300 | 4.1700 | 4.0500 | 4.0900 | 3.9781 | 60,555,248 |
| Jun 5, 2024 | 4.2300 | 4.2500 | 4.0800 | 4.1000 | 3.9878 | 56,604,091 |
| Jun 4, 2024 | 4.2000 | 4.2400 | 4.1400 | 4.2300 | 4.1143 | 40,100,917 |