Shanghai - Delayed Quote CNY
Suzhou Institute of Building Science Group Co.,Ltd (603183.SS)
4.1400
0.0000
(0.00%)
At close: June 5 at 3:00:02 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 5, 2025 | 4.1400 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 8,098,220 |
| Jun 4, 2025 | 4.1500 | 4.1700 | 4.1100 | 4.1400 | 4.1400 | 8,230,632 |
| Jun 3, 2025 | 4.0400 | 4.1400 | 4.0300 | 4.1300 | 4.1300 | 7,848,400 |
| May 30, 2025 | 4.1400 | 4.1400 | 4.0700 | 4.0900 | 4.0900 | 7,137,300 |
| May 29, 2025 | 4.0600 | 4.1300 | 4.0400 | 4.1200 | 4.1200 | 11,257,489 |
| May 28, 2025 | 4.0500 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 5,913,540 |
| May 27, 2025 | 0.025 Dividend | |||||
| May 27, 2025 | 4.0300 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 7,493,138 |
| May 26, 2025 | 3.9600 | 4.0800 | 3.9600 | 4.0300 | 4.0050 | 7,454,780 |
| May 23, 2025 | 4.0300 | 4.0600 | 3.9600 | 3.9800 | 3.9553 | 9,258,111 |
| May 22, 2025 | 4.1100 | 4.1400 | 4.0100 | 4.0200 | 3.9951 | 9,273,200 |
| May 21, 2025 | 4.1300 | 4.1700 | 4.0700 | 4.1200 | 4.0944 | 8,734,700 |
| May 20, 2025 | 4.0800 | 4.1400 | 4.0600 | 4.1400 | 4.1143 | 9,872,411 |
| May 19, 2025 | 4.0100 | 4.1000 | 4.0000 | 4.0800 | 4.0547 | 10,585,160 |
| May 16, 2025 | 4.0400 | 4.0900 | 4.0000 | 4.0200 | 3.9951 | 10,257,575 |
| May 15, 2025 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 3.9951 | 7,489,720 |
| May 14, 2025 | 4.0200 | 4.0300 | 3.9700 | 4.0000 | 3.9752 | 7,995,640 |
| May 13, 2025 | 4.0800 | 4.1000 | 4.0200 | 4.0300 | 4.0050 | 7,102,912 |
| May 12, 2025 | 4.0800 | 4.0800 | 4.0200 | 4.0500 | 4.0249 | 7,348,792 |
| May 9, 2025 | 4.0800 | 4.0900 | 4.0300 | 4.0500 | 4.0249 | 8,068,079 |
| May 8, 2025 | 4.0100 | 4.0900 | 4.0000 | 4.0800 | 4.0547 | 8,643,740 |
| May 7, 2025 | 4.0500 | 4.0900 | 3.9900 | 4.0400 | 4.0149 | 11,853,177 |
| May 6, 2025 | 3.9300 | 4.0000 | 3.9100 | 4.0000 | 3.9752 | 12,171,726 |
| Apr 30, 2025 | 3.8800 | 3.9600 | 3.8800 | 3.9000 | 3.8758 | 17,731,626 |
| Apr 29, 2025 | 3.9300 | 4.0400 | 3.9200 | 4.0000 | 3.9752 | 13,326,401 |
| Apr 28, 2025 | 4.0000 | 4.0600 | 3.9200 | 3.9300 | 3.9056 | 18,166,599 |
| Apr 25, 2025 | 4.0300 | 4.3500 | 4.0100 | 4.1300 | 4.1044 | 26,131,354 |
| Apr 24, 2025 | 4.0500 | 4.0900 | 3.9900 | 4.0400 | 4.0149 | 9,881,921 |
| Apr 23, 2025 | 4.0600 | 4.1000 | 4.0300 | 4.0500 | 4.0249 | 11,800,628 |
| Apr 22, 2025 | 3.9400 | 4.0700 | 3.9400 | 4.0700 | 4.0448 | 15,718,749 |
| Apr 21, 2025 | 3.9200 | 3.9600 | 3.9100 | 3.9500 | 3.9255 | 7,421,048 |
| Apr 18, 2025 | 3.9300 | 3.9800 | 3.8700 | 3.9500 | 3.9255 | 10,583,437 |
| Apr 17, 2025 | 3.8200 | 3.9500 | 3.8100 | 3.9300 | 3.9056 | 11,384,588 |
| Apr 16, 2025 | 3.9000 | 3.9000 | 3.7600 | 3.8500 | 3.8261 | 10,993,100 |
| Apr 15, 2025 | 3.9200 | 3.9400 | 3.8700 | 3.9200 | 3.8957 | 7,324,869 |
| Apr 14, 2025 | 3.8700 | 3.9200 | 3.8600 | 3.9000 | 3.8758 | 9,883,668 |
| Apr 11, 2025 | 3.8200 | 3.8800 | 3.8100 | 3.8300 | 3.8062 | 8,697,967 |
| Apr 10, 2025 | 3.8000 | 3.8900 | 3.7800 | 3.8700 | 3.8460 | 15,002,438 |
| Apr 9, 2025 | 3.6000 | 3.7800 | 3.3600 | 3.7700 | 3.7466 | 20,597,984 |
| Apr 8, 2025 | 3.6600 | 3.7900 | 3.5700 | 3.6700 | 3.6472 | 19,207,200 |
| Apr 7, 2025 | 4.0000 | 4.0000 | 3.7300 | 3.7300 | 3.7069 | 16,668,100 |
| Apr 3, 2025 | 4.0900 | 4.1600 | 4.0700 | 4.1400 | 4.1143 | 9,500,520 |
| Apr 2, 2025 | 4.1600 | 4.1700 | 4.1000 | 4.1100 | 4.0845 | 8,241,420 |
| Apr 1, 2025 | 4.0800 | 4.1700 | 4.0700 | 4.1500 | 4.1243 | 12,246,695 |
| Mar 31, 2025 | 4.1000 | 4.1100 | 4.0000 | 4.0600 | 4.0348 | 14,482,932 |
| Mar 28, 2025 | 4.1500 | 4.1600 | 4.1000 | 4.1200 | 4.0944 | 11,334,520 |
| Mar 27, 2025 | 4.1900 | 4.2000 | 4.0900 | 4.1600 | 4.1342 | 14,811,591 |
| Mar 26, 2025 | 4.1600 | 4.2100 | 4.1400 | 4.1600 | 4.1342 | 14,193,600 |
| Mar 25, 2025 | 4.1900 | 4.2200 | 4.1100 | 4.1600 | 4.1342 | 15,690,353 |
| Mar 24, 2025 | 4.2400 | 4.2600 | 4.0700 | 4.1500 | 4.1243 | 23,582,829 |
| Mar 21, 2025 | 4.2900 | 4.3400 | 4.2000 | 4.2100 | 4.1839 | 24,600,591 |
| Mar 20, 2025 | 4.3700 | 4.3900 | 4.2900 | 4.3000 | 4.2733 | 29,067,975 |
| Mar 19, 2025 | 4.5100 | 4.5700 | 4.3100 | 4.3500 | 4.3230 | 53,320,556 |
| Mar 18, 2025 | 4.7700 | 4.8800 | 4.4800 | 4.5300 | 4.5019 | 93,149,046 |
| Mar 17, 2025 | 4.3900 | 4.6900 | 4.3000 | 4.6900 | 4.6609 | 54,394,283 |
| Mar 14, 2025 | 4.2000 | 4.4800 | 4.1700 | 4.2600 | 4.2336 | 48,122,305 |
| Mar 13, 2025 | 4.0600 | 4.1500 | 4.0000 | 4.0700 | 4.0448 | 19,735,616 |
| Mar 12, 2025 | 4.0100 | 4.0600 | 4.0000 | 4.0400 | 4.0149 | 12,786,941 |
| Mar 11, 2025 | 3.9300 | 4.0000 | 3.9100 | 4.0000 | 3.9752 | 11,971,592 |
| Mar 10, 2025 | 3.8900 | 4.1000 | 3.8900 | 3.9900 | 3.9652 | 19,205,852 |
| Mar 7, 2025 | 3.9100 | 3.9200 | 3.8500 | 3.8700 | 3.8460 | 5,951,860 |
| Mar 6, 2025 | 3.8500 | 3.9300 | 3.8300 | 3.9100 | 3.8857 | 8,938,993 |
| Mar 5, 2025 | 3.9100 | 3.9300 | 3.8100 | 3.8500 | 3.8261 | 7,728,170 |
| Mar 4, 2025 | 3.8700 | 3.9200 | 3.8400 | 3.9100 | 3.8857 | 5,936,020 |
| Mar 3, 2025 | 3.8700 | 3.9200 | 3.8400 | 3.8700 | 3.8460 | 7,000,774 |
| Feb 28, 2025 | 3.9000 | 3.9200 | 3.8500 | 3.8500 | 3.8261 | 8,243,226 |
| Feb 27, 2025 | 3.9400 | 3.9800 | 3.8700 | 3.9200 | 3.8957 | 7,004,186 |
| Feb 26, 2025 | 3.8900 | 3.9600 | 3.8900 | 3.9500 | 3.9255 | 8,271,375 |
| Feb 25, 2025 | 3.8700 | 3.9500 | 3.8600 | 3.9000 | 3.8758 | 8,539,086 |
| Feb 24, 2025 | 3.8400 | 3.9200 | 3.8200 | 3.9100 | 3.8857 | 10,426,602 |
| Feb 21, 2025 | 3.8800 | 3.9000 | 3.8100 | 3.8500 | 3.8261 | 9,381,890 |
| Feb 20, 2025 | 3.8800 | 3.9100 | 3.8200 | 3.9000 | 3.8758 | 10,733,655 |
| Feb 19, 2025 | 3.8700 | 3.9200 | 3.8700 | 3.9000 | 3.8758 | 6,729,742 |
| Feb 18, 2025 | 3.9500 | 3.9700 | 3.8600 | 3.8800 | 3.8559 | 7,645,604 |
| Feb 17, 2025 | 3.8600 | 3.9600 | 3.8600 | 3.9600 | 3.9354 | 8,614,274 |
| Feb 14, 2025 | 3.9100 | 3.9100 | 3.8400 | 3.8600 | 3.8361 | 6,199,504 |
| Feb 13, 2025 | 3.9500 | 3.9600 | 3.8800 | 3.8900 | 3.8659 | 5,722,648 |
| Feb 12, 2025 | 3.9300 | 3.9500 | 3.8900 | 3.9400 | 3.9156 | 5,757,180 |
| Feb 11, 2025 | 3.9300 | 3.9500 | 3.8800 | 3.9300 | 3.9056 | 6,175,796 |
| Feb 10, 2025 | 3.8900 | 3.9300 | 3.8900 | 3.9200 | 3.8957 | 7,966,539 |
| Feb 7, 2025 | 3.8400 | 3.9200 | 3.8400 | 3.8800 | 3.8559 | 10,792,175 |
| Feb 6, 2025 | 3.8400 | 3.8600 | 3.7800 | 3.8500 | 3.8261 | 7,754,432 |
| Feb 5, 2025 | 3.8200 | 3.8500 | 3.8000 | 3.8400 | 3.8162 | 7,276,595 |
| Jan 27, 2025 | 3.8000 | 3.8800 | 3.7800 | 3.7900 | 3.7665 | 8,876,180 |
| Jan 24, 2025 | 3.7600 | 3.7900 | 3.7200 | 3.7900 | 3.7665 | 7,242,520 |
| Jan 23, 2025 | 3.7600 | 3.8300 | 3.7600 | 3.7600 | 3.7367 | 7,092,823 |
| Jan 22, 2025 | 3.7700 | 3.7800 | 3.7100 | 3.7300 | 3.7069 | 4,950,139 |
| Jan 21, 2025 | 3.8500 | 3.8600 | 3.7400 | 3.7800 | 3.7566 | 8,114,423 |
| Jan 20, 2025 | 3.7900 | 3.8600 | 3.7700 | 3.8400 | 3.8162 | 9,695,558 |
| Jan 17, 2025 | 3.7500 | 3.7900 | 3.7300 | 3.7800 | 3.7566 | 6,359,974 |
| Jan 16, 2025 | 3.7700 | 3.8200 | 3.7300 | 3.7700 | 3.7466 | 8,347,924 |
| Jan 15, 2025 | 3.7800 | 3.8100 | 3.7200 | 3.7500 | 3.7267 | 7,018,648 |
| Jan 14, 2025 | 3.6900 | 3.7800 | 3.6900 | 3.7700 | 3.7466 | 10,152,638 |
| Jan 13, 2025 | 3.6500 | 3.6900 | 3.5500 | 3.6600 | 3.6373 | 6,471,118 |
| Jan 10, 2025 | 3.7600 | 3.7700 | 3.6500 | 3.6500 | 3.6274 | 7,095,800 |
| Jan 9, 2025 | 3.7400 | 3.8200 | 3.7200 | 3.7600 | 3.7367 | 8,136,308 |
| Jan 8, 2025 | 3.8500 | 3.8500 | 3.6900 | 3.7700 | 3.7466 | 12,787,180 |
| Jan 7, 2025 | 3.8200 | 3.8600 | 3.7300 | 3.8500 | 3.8261 | 15,481,017 |
| Jan 6, 2025 | 3.7100 | 4.0700 | 3.6300 | 3.8400 | 3.8162 | 28,832,187 |
| Jan 3, 2025 | 3.8200 | 3.8500 | 3.6500 | 3.7000 | 3.6770 | 11,949,590 |
| Jan 2, 2025 | 3.8500 | 3.9300 | 3.7700 | 3.8100 | 3.7864 | 10,645,279 |
| Dec 31, 2024 | 3.9000 | 3.9500 | 3.8400 | 3.8500 | 3.8261 | 9,021,531 |
| Dec 30, 2024 | 3.9300 | 3.9700 | 3.8300 | 3.9100 | 3.8857 | 7,932,112 |
| Dec 27, 2024 | 3.8800 | 4.0200 | 3.8500 | 3.9700 | 3.9454 | 9,733,368 |
| Dec 26, 2024 | 3.8300 | 3.9000 | 3.8200 | 3.8600 | 3.8361 | 8,018,322 |
| Dec 25, 2024 | 3.9300 | 3.9300 | 3.7700 | 3.8300 | 3.8062 | 10,983,820 |
| Dec 24, 2024 | 3.9800 | 3.9800 | 3.8400 | 3.9300 | 3.9056 | 11,033,184 |
| Dec 23, 2024 | 4.1800 | 4.1800 | 3.9100 | 3.9200 | 3.8957 | 17,042,628 |
| Dec 20, 2024 | 4.1400 | 4.2100 | 4.1100 | 4.1700 | 4.1441 | 9,622,416 |
| Dec 19, 2024 | 4.0800 | 4.1600 | 4.0500 | 4.1500 | 4.1243 | 10,644,314 |
| Dec 18, 2024 | 4.1800 | 4.2200 | 4.0500 | 4.1500 | 4.1243 | 13,719,556 |
| Dec 17, 2024 | 4.4700 | 4.4900 | 4.1300 | 4.1600 | 4.1342 | 25,216,948 |
| Dec 16, 2024 | 4.4500 | 4.5800 | 4.4400 | 4.4900 | 4.4621 | 20,856,705 |
| Dec 13, 2024 | 4.6300 | 4.6500 | 4.4400 | 4.4600 | 4.4323 | 27,935,067 |
| Dec 12, 2024 | 4.4000 | 4.7000 | 4.3200 | 4.6400 | 4.6112 | 46,461,703 |
| Dec 11, 2024 | 4.2700 | 4.3900 | 4.2200 | 4.3600 | 4.3330 | 22,490,019 |
| Dec 10, 2024 | 4.4000 | 4.4300 | 4.2500 | 4.2600 | 4.2336 | 28,182,667 |
| Dec 9, 2024 | 4.3500 | 4.4400 | 4.2600 | 4.2900 | 4.2634 | 55,873,969 |
| Dec 6, 2024 | 4.2500 | 4.6100 | 4.2500 | 4.4000 | 4.3727 | 56,052,152 |
| Dec 5, 2024 | 4.1500 | 4.1900 | 4.1200 | 4.1900 | 4.1640 | 8,915,822 |
| Dec 4, 2024 | 4.2000 | 4.2100 | 4.1000 | 4.1200 | 4.0944 | 12,035,186 |
| Dec 3, 2024 | 4.2400 | 4.2500 | 4.1600 | 4.2200 | 4.1938 | 10,288,207 |
| Dec 2, 2024 | 4.1300 | 4.2300 | 4.1100 | 4.2200 | 4.1938 | 14,897,831 |
| Nov 29, 2024 | 4.0600 | 4.1400 | 4.0600 | 4.1300 | 4.1044 | 12,274,626 |
| Nov 28, 2024 | 4.0200 | 4.1100 | 4.0000 | 4.0800 | 4.0547 | 13,263,961 |
| Nov 27, 2024 | 4.0300 | 4.0500 | 3.9100 | 4.0200 | 3.9951 | 12,608,750 |
| Nov 26, 2024 | 4.0000 | 4.0700 | 3.9800 | 4.0300 | 4.0050 | 14,272,145 |
| Nov 25, 2024 | 3.9000 | 4.0100 | 3.8700 | 4.0100 | 3.9851 | 13,949,583 |
| Nov 22, 2024 | 4.0100 | 4.0500 | 3.8800 | 3.9100 | 3.8857 | 13,670,100 |
| Nov 21, 2024 | 4.0100 | 4.0300 | 3.9300 | 4.0200 | 3.9951 | 10,711,434 |
| Nov 20, 2024 | 3.8500 | 4.0100 | 3.8200 | 3.9900 | 3.9652 | 13,232,744 |
| Nov 19, 2024 | 3.8400 | 3.8700 | 3.7800 | 3.8700 | 3.8460 | 11,772,353 |
| Nov 18, 2024 | 3.9100 | 3.9300 | 3.7900 | 3.8400 | 3.8162 | 13,529,479 |
| Nov 15, 2024 | 3.9100 | 3.9800 | 3.8800 | 3.8800 | 3.8559 | 11,045,586 |
| Nov 14, 2024 | 4.0000 | 4.0300 | 3.9100 | 3.9100 | 3.8857 | 10,035,556 |
| Nov 13, 2024 | 3.9900 | 4.0500 | 3.8900 | 4.0100 | 3.9851 | 12,644,569 |
| Nov 12, 2024 | 4.0300 | 4.0700 | 3.9700 | 4.0000 | 3.9752 | 13,941,958 |
| Nov 11, 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0400 | 4.0149 | 12,158,533 |
| Nov 8, 2024 | 4.1000 | 4.1800 | 3.9800 | 3.9900 | 3.9652 | 20,167,114 |
| Nov 7, 2024 | 3.9300 | 4.0900 | 3.8900 | 4.0800 | 4.0547 | 20,125,834 |
| Nov 6, 2024 | 3.8900 | 3.9700 | 3.8200 | 3.9300 | 3.9056 | 17,646,552 |
| Nov 5, 2024 | 3.7600 | 3.9000 | 3.7600 | 3.8700 | 3.8460 | 15,085,309 |
| Nov 4, 2024 | 3.7200 | 3.7900 | 3.6800 | 3.7900 | 3.7665 | 12,573,609 |
| Nov 1, 2024 | 3.8400 | 3.8700 | 3.7100 | 3.7100 | 3.6870 | 15,861,805 |
| Oct 31, 2024 | 3.7800 | 3.8800 | 3.7700 | 3.8400 | 3.8162 | 13,937,613 |
| Oct 30, 2024 | 3.7400 | 3.8000 | 3.7100 | 3.7700 | 3.7466 | 12,868,343 |
| Oct 29, 2024 | 3.8600 | 3.9000 | 3.7400 | 3.7400 | 3.7168 | 19,256,194 |
| Oct 28, 2024 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | 3.8261 | 17,923,293 |
| Oct 25, 2024 | 3.7000 | 3.7800 | 3.6900 | 3.7500 | 3.7267 | 14,050,557 |
| Oct 24, 2024 | 3.6900 | 3.7200 | 3.6300 | 3.7000 | 3.6770 | 13,332,680 |
| Oct 23, 2024 | 3.7000 | 3.8200 | 3.6700 | 3.6900 | 3.6671 | 17,116,540 |
| Oct 22, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7000 | 3.6770 | 21,307,383 |
| Oct 21, 2024 | 3.6400 | 3.6500 | 3.5700 | 3.6300 | 3.6075 | 13,602,559 |
| Oct 18, 2024 | 3.5300 | 3.6700 | 3.5100 | 3.6100 | 3.5876 | 15,193,813 |
| Oct 17, 2024 | 3.6100 | 3.6400 | 3.5100 | 3.5300 | 3.5081 | 12,665,450 |
| Oct 16, 2024 | 3.5200 | 3.6300 | 3.5000 | 3.6100 | 3.5876 | 13,690,800 |
| Oct 15, 2024 | 3.5500 | 3.5900 | 3.4800 | 3.5400 | 3.5180 | 13,737,817 |
| Oct 14, 2024 | 3.5400 | 3.5800 | 3.5000 | 3.5600 | 3.5379 | 12,858,007 |
| Oct 11, 2024 | 3.6100 | 3.6100 | 3.4400 | 3.4800 | 3.4584 | 14,224,542 |
| Oct 10, 2024 | 3.5500 | 3.6800 | 3.4900 | 3.6200 | 3.5975 | 22,023,488 |
| Oct 9, 2024 | 3.8400 | 3.8400 | 3.5500 | 3.5500 | 3.5280 | 27,957,162 |
| Oct 8, 2024 | 4.0900 | 4.0900 | 3.6500 | 3.9400 | 3.9156 | 43,988,823 |
| Sep 30, 2024 | 3.5400 | 3.7800 | 3.4700 | 3.7200 | 3.6969 | 37,311,196 |
| Sep 27, 2024 | 3.3400 | 3.4500 | 3.3000 | 3.4400 | 3.4187 | 15,444,630 |
| Sep 26, 2024 | 3.2000 | 3.3100 | 3.1900 | 3.3100 | 3.2895 | 14,466,716 |
| Sep 25, 2024 | 3.2100 | 3.2800 | 3.2000 | 3.2200 | 3.2000 | 16,243,310 |
| Sep 24, 2024 | 3.1300 | 3.2000 | 3.1200 | 3.1900 | 3.1702 | 13,536,817 |
| Sep 23, 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1200 | 3.1006 | 4,981,656 |
| Sep 20, 2024 | 3.1200 | 3.1300 | 3.0900 | 3.1100 | 3.0907 | 5,377,835 |
| Sep 19, 2024 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1106 | 8,892,634 |
| Sep 18, 2024 | 3.0900 | 3.1000 | 3.0000 | 3.0500 | 3.0311 | 7,736,740 |
| Sep 13, 2024 | 3.1100 | 3.1400 | 3.0800 | 3.0800 | 3.0609 | 6,681,300 |
| Sep 12, 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1100 | 3.0907 | 5,826,500 |
| Sep 11, 2024 | 3.1400 | 3.1400 | 3.0800 | 3.1000 | 3.0808 | 7,623,269 |
| Sep 10, 2024 | 3.1700 | 3.1700 | 3.1100 | 3.1500 | 3.1305 | 7,174,971 |
| Sep 9, 2024 | 3.1300 | 3.1600 | 3.1000 | 3.1400 | 3.1205 | 7,086,751 |
| Sep 6, 2024 | 3.1900 | 3.2000 | 3.1100 | 3.1200 | 3.1006 | 11,502,684 |
| Sep 5, 2024 | 3.1700 | 3.2100 | 3.1700 | 3.1900 | 3.1702 | 11,569,300 |
| Sep 4, 2024 | 3.1600 | 3.2500 | 3.1300 | 3.1900 | 3.1702 | 15,282,800 |
| Sep 3, 2024 | 3.2300 | 3.2500 | 3.1600 | 3.1900 | 3.1702 | 21,709,338 |
| Sep 2, 2024 | 3.3400 | 3.3700 | 3.2100 | 3.2300 | 3.2100 | 27,780,439 |
| Aug 30, 2024 | 3.3100 | 3.4300 | 3.2800 | 3.3800 | 3.3590 | 42,649,636 |
| Aug 29, 2024 | 3.3000 | 3.3900 | 3.2300 | 3.3800 | 3.3590 | 44,282,943 |
| Aug 28, 2024 | 3.6900 | 3.6900 | 3.3400 | 3.3400 | 3.3193 | 65,830,588 |
| Aug 27, 2024 | 3.4000 | 3.7100 | 3.3700 | 3.7100 | 3.6870 | 76,326,931 |
| Aug 26, 2024 | 3.2900 | 3.3700 | 3.2400 | 3.3700 | 3.3491 | 46,177,137 |
| Aug 23, 2024 | 3.0900 | 3.1000 | 3.0400 | 3.0600 | 3.0410 | 3,371,250 |
| Aug 22, 2024 | 3.1500 | 3.1700 | 3.0700 | 3.0800 | 3.0609 | 4,250,567 |
| Aug 21, 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1500 | 3.1305 | 4,169,912 |
| Aug 20, 2024 | 3.1900 | 3.2000 | 3.1200 | 3.1300 | 3.1106 | 5,483,000 |
| Aug 19, 2024 | 3.1800 | 3.2200 | 3.1500 | 3.1900 | 3.1702 | 4,421,691 |
| Aug 16, 2024 | 3.2500 | 3.2600 | 3.1800 | 3.2000 | 3.1801 | 6,490,720 |
| Aug 15, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2500 | 3.2298 | 7,325,020 |
| Aug 14, 2024 | 3.2500 | 3.3400 | 3.2400 | 3.2800 | 3.2597 | 9,113,381 |
| Aug 13, 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2400 | 3.2199 | 8,605,481 |
| Aug 12, 2024 | 3.2600 | 3.2800 | 3.1800 | 3.1800 | 3.1603 | 13,128,151 |
| Aug 9, 2024 | 3.2100 | 3.5100 | 3.2100 | 3.2800 | 3.2597 | 20,946,364 |
| Aug 8, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.2100 | 3.1901 | 4,732,280 |
| Aug 7, 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1900 | 3.1702 | 3,407,700 |
| Aug 6, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.1801 | 5,496,960 |
| Aug 5, 2024 | 3.1800 | 3.2300 | 3.1300 | 3.1300 | 3.1106 | 5,843,500 |
| Aug 2, 2024 | 3.1900 | 3.2400 | 3.1700 | 3.1900 | 3.1702 | 4,597,697 |
| Aug 1, 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2100 | 3.1901 | 6,019,013 |
| Jul 31, 2024 | 3.1200 | 3.2200 | 3.1200 | 3.2100 | 3.1901 | 5,367,972 |
| Jul 30, 2024 | 3.1100 | 3.1600 | 3.0800 | 3.1400 | 3.1205 | 4,471,661 |
| Jul 29, 2024 | 3.1000 | 3.1200 | 3.0600 | 3.1000 | 3.0808 | 3,177,048 |
| Jul 26, 2024 | 3.0700 | 3.1100 | 3.0500 | 3.1000 | 3.0808 | 3,252,011 |
| Jul 25, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0600 | 3.0410 | 2,654,016 |
| Jul 24, 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0300 | 3.0112 | 3,538,376 |
| Jul 23, 2024 | 3.1100 | 3.1300 | 3.0500 | 3.0500 | 3.0311 | 3,847,056 |
| Jul 22, 2024 | 3.0800 | 3.1100 | 3.0600 | 3.0900 | 3.0708 | 2,531,813 |
| Jul 19, 2024 | 3.0400 | 3.1200 | 3.0200 | 3.0900 | 3.0708 | 4,008,205 |
| Jul 18, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0500 | 3.0311 | 4,321,500 |
| Jul 17, 2024 | 3.0700 | 3.1200 | 3.0600 | 3.0700 | 3.0510 | 3,157,480 |
| Jul 16, 2024 | 3.1300 | 3.1300 | 3.0600 | 3.0900 | 3.0708 | 2,395,300 |
| Jul 15, 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1000 | 3.0808 | 4,228,200 |
| Jul 12, 2024 | 3.1500 | 3.2100 | 3.1400 | 3.1600 | 3.1404 | 5,526,300 |
| Jul 11, 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1600 | 3.1404 | 6,001,996 |
| Jul 10, 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0500 | 3.0311 | 3,468,317 |
| Jul 9, 2024 | 3.1100 | 3.1200 | 2.9900 | 3.1000 | 3.0808 | 7,054,845 |
| Jul 8, 2024 | 3.1600 | 3.1700 | 3.0800 | 3.1000 | 3.0808 | 4,365,400 |
| Jul 5, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1106 | - |
| Jul 4, 2024 | 3.2600 | 3.2700 | 3.1100 | 3.1300 | 3.1106 | 7,033,821 |
| Jul 3, 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2600 | 3.2398 | 3,980,865 |
| Jul 2, 2024 | 3.2500 | 3.3100 | 3.2400 | 3.2800 | 3.2597 | 5,362,905 |
| Jul 1, 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2500 | 3.2298 | 4,836,199 |
| Jun 28, 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2100 | 3.1901 | 5,698,927 |
| Jun 27, 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2200 | 3.2000 | 7,718,709 |
| Jun 26, 2024 | 3.1700 | 3.2300 | 3.1000 | 3.2200 | 3.2000 | 6,033,680 |
| Jun 25, 2024 | 3.1300 | 3.2200 | 3.1300 | 3.1600 | 3.1404 | 5,972,196 |
| Jun 24, 2024 | 3.2700 | 3.3200 | 3.1500 | 3.1500 | 3.1305 | 11,818,141 |
| Jun 21, 2024 | 3.1900 | 3.4800 | 3.1500 | 3.3000 | 3.2795 | 14,785,967 |
| Jun 20, 2024 | 3.2800 | 3.2900 | 3.1900 | 3.2000 | 3.1801 | 5,768,299 |
| Jun 19, 2024 | 3.2700 | 3.3100 | 3.2500 | 3.2800 | 3.2597 | 5,825,304 |
| Jun 18, 2024 | 3.2100 | 3.2700 | 3.1700 | 3.2600 | 3.2398 | 5,500,833 |
| Jun 17, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.1900 | 3.1702 | 4,272,260 |
| Jun 14, 2024 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.2100 | 4,360,273 |
| Jun 13, 2024 | 3.2400 | 3.2700 | 3.2000 | 3.2200 | 3.2000 | 5,154,605 |
| Jun 12, 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2500 | 3.2298 | 7,706,750 |
| Jun 11, 2024 | 3.2200 | 3.2400 | 3.1600 | 3.2200 | 3.2000 | 5,341,754 |
| Jun 7, 2024 | 3.1500 | 3.2800 | 3.1400 | 3.2400 | 3.2199 | 8,711,304 |
| Jun 6, 2024 | 3.3000 | 3.3200 | 3.0700 | 3.1200 | 3.1006 | 11,988,023 |
| Jun 5, 2024 | 3.3700 | 3.3700 | 3.2900 | 3.2900 | 3.2696 | 7,383,688 |