Shanghai - Delayed Quote • CNY
China Eastern Airlines Corporation Limited (600115.SS)
At close: April 26 at 3:00 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3.6700 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 120,273,582 |
Apr 25, 2024 | 3.6100 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 61,657,249 |
Apr 24, 2024 | 3.6000 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 34,840,800 |
Apr 23, 2024 | 3.5600 | 3.6500 | 3.5600 | 3.5900 | 3.5900 | 75,953,275 |
Apr 22, 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5800 | 3.5800 | 89,019,440 |
Apr 19, 2024 | 3.5300 | 3.5500 | 3.4800 | 3.4900 | 3.4900 | 52,839,009 |
Apr 18, 2024 | 3.5000 | 3.5600 | 3.4900 | 3.5500 | 3.5500 | 70,524,022 |
Apr 17, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 62,732,461 |
Apr 16, 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4100 | 3.4100 | 67,860,920 |
Apr 15, 2024 | 3.4500 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 64,207,876 |
Apr 12, 2024 | 3.5300 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 70,271,076 |
Apr 11, 2024 | 3.5400 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 46,291,270 |
Apr 10, 2024 | 3.5700 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 47,531,929 |
Apr 9, 2024 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 39,605,308 |
Apr 8, 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5300 | 3.5300 | 58,761,734 |
Apr 3, 2024 | 3.6600 | 3.6700 | 3.5800 | 3.6000 | 3.6000 | 92,986,880 |
Apr 2, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 47,000,467 |
Apr 1, 2024 | 3.6400 | 3.7100 | 3.6400 | 3.7100 | 3.7100 | 60,565,700 |
Mar 29, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6400 | 3.6400 | 23,283,400 |
Mar 28, 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 52,178,229 |
Mar 27, 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6400 | 3.6400 | 39,129,001 |
Mar 26, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 40,442,800 |
Mar 25, 2024 | 3.7000 | 3.7200 | 3.6700 | 3.6800 | 3.6800 | 34,668,577 |
Mar 22, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 45,150,400 |
Mar 21, 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 38,848,790 |
Mar 20, 2024 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 47,876,303 |
Mar 19, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 40,723,106 |
Mar 18, 2024 | 3.7300 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 75,212,058 |
Mar 15, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7200 | 3.7200 | 61,487,326 |
Mar 14, 2024 | 3.6600 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 50,545,266 |
Mar 13, 2024 | 3.7400 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 58,602,680 |
Mar 12, 2024 | 3.6800 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 67,506,960 |
Mar 11, 2024 | 3.6100 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 54,746,293 |
Mar 8, 2024 | 3.6400 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 47,823,862 |
Mar 7, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 58,200,073 |
Mar 6, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 44,450,096 |
Mar 5, 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 71,860,794 |
Mar 4, 2024 | 3.7400 | 3.7600 | 3.6900 | 3.7100 | 3.7100 | 49,850,397 |
Mar 1, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 63,571,725 |
Feb 29, 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | 3.8100 | 63,228,027 |
Feb 28, 2024 | 3.8300 | 3.8700 | 3.7800 | 3.7800 | 3.7800 | 74,114,568 |
Feb 27, 2024 | 3.8100 | 3.8600 | 3.8000 | 3.8400 | 3.8400 | 52,779,736 |
Feb 26, 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 50,059,261 |
Feb 23, 2024 | 3.8800 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 48,029,019 |
Feb 22, 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 51,780,328 |
Feb 21, 2024 | 3.7700 | 3.9000 | 3.7400 | 3.8600 | 3.8600 | 88,464,285 |
Feb 20, 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 46,362,168 |
Feb 19, 2024 | 3.8100 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 71,785,695 |
Feb 8, 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 106,996,564 |
Feb 7, 2024 | 3.7600 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 82,663,042 |
Feb 6, 2024 | 3.6000 | 3.7600 | 3.5600 | 3.7500 | 3.7500 | 83,762,473 |
Feb 5, 2024 | 3.6400 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 91,105,143 |
Feb 2, 2024 | 3.6800 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 65,394,193 |
Feb 1, 2024 | 3.7100 | 3.7400 | 3.6700 | 3.6700 | 3.6700 | 59,202,705 |
Jan 31, 2024 | 3.7900 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 56,788,201 |
Jan 30, 2024 | 3.8800 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 53,631,481 |
Jan 29, 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 77,955,655 |
Jan 26, 2024 | 3.9500 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 99,292,124 |
Jan 25, 2024 | 3.8300 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 67,430,472 |
Jan 24, 2024 | 3.7100 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 63,512,574 |
Jan 23, 2024 | 3.6900 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 44,672,812 |
Jan 22, 2024 | 3.7800 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 68,153,616 |
Jan 19, 2024 | 3.7700 | 3.8200 | 3.7400 | 3.7900 | 3.7900 | 38,170,851 |
Jan 18, 2024 | 3.7600 | 3.8100 | 3.6600 | 3.7800 | 3.7800 | 59,387,910 |
Jan 17, 2024 | 3.8600 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 42,474,500 |
Jan 16, 2024 | 3.8100 | 3.8900 | 3.8000 | 3.8700 | 3.8700 | 60,050,900 |
Jan 15, 2024 | 3.7800 | 3.8400 | 3.7500 | 3.8100 | 3.8100 | 36,480,925 |
Jan 12, 2024 | 3.7500 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 45,130,054 |
Jan 11, 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 34,928,810 |
Jan 10, 2024 | 3.7300 | 3.7700 | 3.7000 | 3.7200 | 3.7200 | 34,487,162 |
Jan 9, 2024 | 3.6800 | 3.7800 | 3.6600 | 3.7400 | 3.7400 | 49,769,944 |
Jan 8, 2024 | 3.7500 | 3.7600 | 3.6700 | 3.6800 | 3.6800 | 39,858,572 |
Jan 5, 2024 | 3.7600 | 3.7900 | 3.7300 | 3.7400 | 3.7400 | 39,610,108 |
Jan 4, 2024 | 3.8400 | 3.8400 | 3.7300 | 3.7600 | 3.7600 | 48,617,900 |
Jan 3, 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8400 | 3.8400 | 36,060,590 |
Jan 2, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 39,409,070 |
Dec 29, 2023 | 3.8700 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 38,221,339 |
Dec 28, 2023 | 3.8000 | 3.8900 | 3.7800 | 3.8900 | 3.8900 | 44,791,910 |
Dec 27, 2023 | 3.8200 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 29,361,691 |
Dec 26, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 24,763,800 |
Dec 25, 2023 | 3.8400 | 3.8700 | 3.8200 | 3.8600 | 3.8600 | 25,675,380 |
Dec 22, 2023 | 3.8400 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 38,306,104 |
Dec 21, 2023 | 3.7900 | 3.8500 | 3.7700 | 3.8400 | 3.8400 | 33,991,661 |
Dec 20, 2023 | 3.8700 | 3.8800 | 3.8000 | 3.8000 | 3.8000 | 36,065,129 |
Dec 19, 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8600 | 40,744,998 |
Dec 18, 2023 | 3.9700 | 3.9700 | 3.8800 | 3.8900 | 3.8900 | 47,437,879 |
Dec 15, 2023 | 4.0000 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 51,251,651 |
Dec 14, 2023 | 4.0100 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 34,936,311 |
Dec 13, 2023 | 4.1000 | 4.1200 | 3.9900 | 3.9900 | 3.9900 | 53,075,800 |
Dec 12, 2023 | 4.0800 | 4.1300 | 4.0700 | 4.1000 | 4.1000 | 31,893,445 |
Dec 11, 2023 | 4.0800 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 49,433,188 |
Dec 8, 2023 | 4.0700 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 69,613,153 |
Dec 7, 2023 | 4.0800 | 4.1000 | 4.0300 | 4.0800 | 4.0800 | 38,785,786 |
Dec 6, 2023 | 4.0600 | 4.1000 | 4.0300 | 4.0700 | 4.0700 | 42,700,419 |
Dec 5, 2023 | 4.1400 | 4.1500 | 4.0700 | 4.0800 | 4.0800 | 37,938,869 |
Dec 4, 2023 | 4.0800 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 48,784,439 |
Dec 1, 2023 | 4.2000 | 4.2400 | 4.0700 | 4.0800 | 4.0800 | 78,587,445 |
Nov 30, 2023 | 4.1400 | 4.2300 | 4.1200 | 4.2000 | 4.2000 | 48,411,162 |
Nov 29, 2023 | 4.2000 | 4.2100 | 4.1300 | 4.1400 | 4.1400 | 30,043,439 |
Nov 28, 2023 | 4.2700 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 42,630,096 |
Nov 27, 2023 | 4.3000 | 4.3000 | 4.2500 | 4.2800 | 4.2800 | 30,221,965 |
Nov 24, 2023 | 4.2700 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 32,803,750 |
Nov 23, 2023 | 4.2700 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 28,142,200 |
Nov 22, 2023 | 4.2700 | 4.3300 | 4.2700 | 4.2800 | 4.2800 | 38,058,165 |
Nov 21, 2023 | 4.3100 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 49,869,186 |
Nov 20, 2023 | 4.2200 | 4.3000 | 4.2100 | 4.2900 | 4.2900 | 69,973,337 |
Nov 17, 2023 | 4.2100 | 4.2800 | 4.1900 | 4.2100 | 4.2100 | 58,419,333 |
Nov 16, 2023 | 4.2100 | 4.2300 | 4.1800 | 4.2000 | 4.2000 | 38,270,120 |
Nov 15, 2023 | 4.2100 | 4.2500 | 4.1900 | 4.2000 | 4.2000 | 32,168,836 |
Nov 14, 2023 | 4.1900 | 4.2100 | 4.1600 | 4.1900 | 4.1900 | 30,657,694 |
Nov 13, 2023 | 4.1800 | 4.2100 | 4.1600 | 4.1900 | 4.1900 | 26,860,374 |
Nov 10, 2023 | 4.2000 | 4.2100 | 4.1600 | 4.1700 | 4.1700 | 23,108,775 |
Nov 9, 2023 | 4.1800 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 27,602,470 |
Nov 8, 2023 | 4.2000 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 31,261,507 |
Nov 7, 2023 | 4.2600 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 38,606,824 |
Nov 6, 2023 | 4.2900 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 47,560,060 |
Nov 3, 2023 | 4.3000 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 32,508,105 |
Nov 2, 2023 | 4.3100 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 33,413,730 |
Nov 1, 2023 | 4.3500 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 38,805,306 |
Oct 31, 2023 | 4.3400 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 35,885,648 |
Oct 30, 2023 | 4.2800 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 59,123,709 |
Oct 27, 2023 | 4.1800 | 4.2500 | 4.1600 | 4.2400 | 4.2400 | 40,540,906 |
Oct 26, 2023 | 4.0700 | 4.1800 | 4.0600 | 4.1600 | 4.1600 | 33,689,956 |
Oct 25, 2023 | 4.0400 | 4.1200 | 4.0300 | 4.1000 | 4.1000 | 37,751,189 |
Oct 24, 2023 | 3.9300 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 38,869,289 |
Oct 23, 2023 | 4.0300 | 4.0300 | 3.8900 | 3.9300 | 3.9300 | 44,592,132 |
Oct 20, 2023 | 4.0300 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 33,423,277 |
Oct 19, 2023 | 4.0700 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 33,970,286 |
Oct 18, 2023 | 4.1700 | 4.1800 | 4.0900 | 4.1000 | 4.1000 | 33,311,146 |
Oct 17, 2023 | 4.2100 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 36,699,012 |
Oct 16, 2023 | 4.2800 | 4.2800 | 4.1900 | 4.2000 | 4.2000 | 44,293,187 |
Oct 13, 2023 | 4.3300 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 31,660,489 |
Oct 12, 2023 | 4.3200 | 4.3900 | 4.3100 | 4.3400 | 4.3400 | 34,640,008 |
Oct 11, 2023 | 4.4100 | 4.4200 | 4.2900 | 4.2900 | 4.2900 | 50,976,862 |
Oct 10, 2023 | 4.3600 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 34,520,162 |
Oct 9, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 48,530,005 |
Sep 28, 2023 | 4.4200 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 44,710,214 |
Sep 27, 2023 | 4.4200 | 4.4800 | 4.4000 | 4.4200 | 4.4200 | 34,738,941 |
Sep 26, 2023 | 4.4400 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 32,924,849 |
Sep 25, 2023 | 4.4500 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 31,980,964 |
Sep 22, 2023 | 4.4700 | 4.4800 | 4.4100 | 4.4400 | 4.4400 | 39,331,103 |
Sep 21, 2023 | 4.5200 | 4.5200 | 4.4600 | 4.4700 | 4.4700 | 39,194,740 |
Sep 20, 2023 | 4.5600 | 4.5600 | 4.5100 | 4.5100 | 4.5100 | 31,652,700 |
Sep 19, 2023 | 4.5500 | 4.5800 | 4.5300 | 4.5500 | 4.5500 | 43,160,064 |
Sep 18, 2023 | 4.5300 | 4.5900 | 4.5100 | 4.5400 | 4.5400 | 53,737,271 |
Sep 15, 2023 | 4.5600 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | 53,388,560 |
Sep 14, 2023 | 4.4900 | 4.5800 | 4.4600 | 4.5400 | 4.5400 | 77,657,568 |
Sep 13, 2023 | 4.4900 | 4.5400 | 4.4500 | 4.4800 | 4.4800 | 80,070,494 |
Sep 12, 2023 | 4.3500 | 4.4400 | 4.3300 | 4.4400 | 4.4400 | 72,380,808 |
Sep 11, 2023 | 4.2700 | 4.3600 | 4.2500 | 4.3600 | 4.3600 | 49,884,049 |
Sep 8, 2023 | 4.2800 | 4.2800 | 4.2300 | 4.2600 | 4.2600 | 38,578,519 |
Sep 7, 2023 | 4.3200 | 4.3400 | 4.2800 | 4.2900 | 4.2900 | 41,537,577 |
Sep 6, 2023 | 4.3700 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 63,620,804 |
Sep 5, 2023 | 4.3800 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 37,532,128 |
Sep 4, 2023 | 4.3800 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 51,888,146 |
Sep 1, 2023 | 4.3500 | 4.3900 | 4.3400 | 4.3600 | 4.3600 | 41,395,100 |
Aug 31, 2023 | 4.3700 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 71,083,790 |
Aug 30, 2023 | 4.3800 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 37,772,183 |
Aug 29, 2023 | 4.3200 | 4.4000 | 4.3100 | 4.3800 | 4.3800 | 52,064,368 |
Aug 28, 2023 | 4.4500 | 4.5000 | 4.3100 | 4.3300 | 4.3300 | 68,010,059 |
Aug 25, 2023 | 4.3600 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 48,022,273 |
Aug 24, 2023 | 4.3700 | 4.4200 | 4.3500 | 4.3600 | 4.3600 | 40,615,573 |
Aug 23, 2023 | 4.4200 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 33,647,048 |
Aug 22, 2023 | 4.4200 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 44,796,566 |
Aug 21, 2023 | 4.5400 | 4.5500 | 4.3700 | 4.3900 | 4.3900 | 82,556,945 |
Aug 18, 2023 | 4.6200 | 4.6400 | 4.5500 | 4.5500 | 4.5500 | 62,436,214 |
Aug 17, 2023 | 4.6300 | 4.6500 | 4.5800 | 4.6400 | 4.6400 | 44,149,426 |
Aug 16, 2023 | 4.6400 | 4.7100 | 4.6000 | 4.6500 | 4.6500 | 58,239,784 |
Aug 15, 2023 | 4.7100 | 4.7100 | 4.6000 | 4.6400 | 4.6400 | 65,162,510 |
Aug 14, 2023 | 4.7600 | 4.7800 | 4.6500 | 4.7100 | 4.7100 | 75,359,897 |
Aug 11, 2023 | 4.8700 | 4.9400 | 4.7300 | 4.7500 | 4.7500 | 126,409,829 |
Aug 10, 2023 | 4.7700 | 4.8800 | 4.7400 | 4.8700 | 4.8700 | 132,935,936 |
Aug 9, 2023 | 4.7900 | 4.8000 | 4.7500 | 4.7600 | 4.7600 | 43,224,510 |
Aug 8, 2023 | 4.7900 | 4.8100 | 4.7600 | 4.8000 | 4.8000 | 35,746,948 |
Aug 7, 2023 | 4.8000 | 4.8000 | 4.7600 | 4.7900 | 4.7900 | 38,389,304 |
Aug 4, 2023 | 4.8400 | 4.8600 | 4.8000 | 4.8100 | 4.8100 | 60,257,783 |
Aug 3, 2023 | 4.7900 | 4.8300 | 4.7500 | 4.8300 | 4.8300 | 50,514,176 |
Aug 2, 2023 | 4.8500 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 60,532,066 |
Aug 1, 2023 | 4.8900 | 4.9400 | 4.8300 | 4.8600 | 4.8600 | 69,806,279 |
Jul 31, 2023 | 4.8300 | 4.9300 | 4.8300 | 4.8900 | 4.8900 | 100,592,601 |
Jul 28, 2023 | 4.7500 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 65,933,276 |
Jul 27, 2023 | 4.7800 | 4.8100 | 4.7500 | 4.7600 | 4.7600 | 51,115,577 |
Jul 26, 2023 | 4.8100 | 4.8200 | 4.7400 | 4.7700 | 4.7700 | 53,174,172 |
Jul 25, 2023 | 4.8100 | 4.8700 | 4.7800 | 4.8200 | 4.8200 | 105,244,106 |
Jul 24, 2023 | 4.7100 | 4.7900 | 4.6900 | 4.7400 | 4.7400 | 88,279,576 |
Jul 21, 2023 | 4.6900 | 4.7500 | 4.6800 | 4.7000 | 4.7000 | 42,772,519 |
Jul 20, 2023 | 4.7200 | 4.7500 | 4.6900 | 4.7000 | 4.7000 | 48,324,294 |
Jul 19, 2023 | 4.7800 | 4.8000 | 4.6900 | 4.7100 | 4.7100 | 57,322,079 |
Jul 18, 2023 | 4.7000 | 4.8200 | 4.6800 | 4.7900 | 4.7900 | 88,135,417 |
Jul 17, 2023 | 4.7000 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 34,480,323 |
Jul 14, 2023 | 4.7400 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 75,198,321 |
Jul 13, 2023 | 4.8100 | 4.8400 | 4.7100 | 4.7300 | 4.7300 | 133,757,298 |
Jul 12, 2023 | 4.9800 | 4.9800 | 4.7000 | 4.7700 | 4.7700 | 188,417,321 |
Jul 11, 2023 | 5.0200 | 5.0900 | 5.0000 | 5.0800 | 5.0800 | 29,941,558 |
Jul 10, 2023 | 5.0400 | 5.0600 | 4.9700 | 5.0300 | 5.0300 | 22,952,120 |
Jul 7, 2023 | 5.0200 | 5.0500 | 4.9800 | 5.0300 | 5.0300 | 21,424,059 |
Jul 6, 2023 | 5.0200 | 5.1300 | 4.9900 | 5.0300 | 5.0300 | 28,700,940 |
Jul 5, 2023 | 5.0700 | 5.0700 | 4.9700 | 5.0300 | 5.0300 | 28,225,771 |
Jul 4, 2023 | 5.0100 | 5.0900 | 4.9800 | 5.0800 | 5.0800 | 43,469,976 |
Jul 3, 2023 | 4.7600 | 5.0800 | 4.7600 | 5.0300 | 5.0300 | 116,622,360 |
Jun 30, 2023 | 4.7300 | 4.7700 | 4.7100 | 4.7600 | 4.7600 | 16,925,500 |
Jun 29, 2023 | 4.8200 | 4.8300 | 4.7100 | 4.7200 | 4.7200 | 29,112,500 |
Jun 28, 2023 | 4.8000 | 4.8600 | 4.7500 | 4.8500 | 4.8500 | 22,956,655 |
Jun 27, 2023 | 4.6500 | 4.7900 | 4.6400 | 4.7900 | 4.7900 | 33,880,705 |
Jun 26, 2023 | 4.7200 | 4.7200 | 4.6300 | 4.6600 | 4.6600 | 26,816,725 |
Jun 21, 2023 | 4.7600 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 18,906,207 |
Jun 20, 2023 | 4.8800 | 4.8800 | 4.7500 | 4.7600 | 4.7600 | 24,131,125 |
Jun 19, 2023 | 4.7900 | 4.9300 | 4.7700 | 4.8600 | 4.8600 | 63,539,184 |
Jun 16, 2023 | 4.7500 | 4.8000 | 4.7400 | 4.7900 | 4.7900 | 31,649,989 |
Jun 15, 2023 | 4.6900 | 4.7300 | 4.6700 | 4.7300 | 4.7300 | 18,769,904 |
Jun 14, 2023 | 4.7900 | 4.7900 | 4.6900 | 4.7000 | 4.7000 | 24,969,394 |
Jun 13, 2023 | 4.7500 | 4.7800 | 4.7200 | 4.7400 | 4.7400 | 23,231,538 |
Jun 12, 2023 | 4.7600 | 4.8000 | 4.7100 | 4.7500 | 4.7500 | 27,741,774 |
Jun 9, 2023 | 4.6900 | 4.7900 | 4.6700 | 4.7900 | 4.7900 | 41,069,398 |
Jun 8, 2023 | 4.6000 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 33,303,322 |
Jun 7, 2023 | 4.6900 | 4.7000 | 4.5800 | 4.6000 | 4.6000 | 30,771,208 |
Jun 6, 2023 | 4.6900 | 4.7100 | 4.6300 | 4.6700 | 4.6700 | 24,143,828 |
Jun 5, 2023 | 4.6500 | 4.6900 | 4.6200 | 4.6700 | 4.6700 | 19,185,681 |
Jun 2, 2023 | 4.5600 | 4.6500 | 4.5600 | 4.6400 | 4.6400 | 28,178,661 |
Jun 1, 2023 | 4.6800 | 4.7000 | 4.5500 | 4.5700 | 4.5700 | 40,941,256 |
May 31, 2023 | 4.7100 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | 34,122,679 |
May 30, 2023 | 4.7400 | 4.7500 | 4.6700 | 4.7200 | 4.7200 | 24,000,669 |
May 29, 2023 | 4.8000 | 4.8800 | 4.7400 | 4.7600 | 4.7600 | 25,757,620 |
May 26, 2023 | 4.7200 | 4.7300 | 4.6700 | 4.7200 | 4.7200 | 21,196,678 |
May 25, 2023 | 4.7400 | 4.7500 | 4.6800 | 4.7200 | 4.7200 | 20,748,642 |
May 24, 2023 | 4.8700 | 4.8800 | 4.7300 | 4.7400 | 4.7400 | 34,973,579 |
May 23, 2023 | 4.9600 | 4.9700 | 4.8800 | 4.8800 | 4.8800 | 22,447,800 |
May 22, 2023 | 4.9600 | 4.9800 | 4.9300 | 4.9600 | 4.9600 | 19,045,865 |
May 19, 2023 | 4.9300 | 4.9700 | 4.8800 | 4.9500 | 4.9500 | 17,488,897 |
May 18, 2023 | 4.9100 | 4.9600 | 4.9000 | 4.9300 | 4.9300 | 19,148,065 |
May 17, 2023 | 4.9300 | 4.9500 | 4.8700 | 4.8900 | 4.8900 | 24,280,384 |
May 16, 2023 | 4.9600 | 4.9700 | 4.9100 | 4.9300 | 4.9300 | 17,286,486 |
May 15, 2023 | 4.9100 | 4.9400 | 4.8500 | 4.9400 | 4.9400 | 28,342,263 |
May 12, 2023 | 4.9300 | 4.9600 | 4.9100 | 4.9100 | 4.9100 | 21,243,100 |
May 11, 2023 | 4.9500 | 4.9600 | 4.9200 | 4.9500 | 4.9500 | 21,753,200 |
May 10, 2023 | 5.0600 | 5.0600 | 4.9100 | 4.9500 | 4.9500 | 50,323,158 |
May 9, 2023 | 5.0300 | 5.1300 | 5.0200 | 5.0600 | 5.0600 | 50,697,757 |
May 8, 2023 | 5.0900 | 5.0900 | 4.9500 | 5.0200 | 5.0200 | 49,459,022 |
May 5, 2023 | 5.0800 | 5.1200 | 5.0500 | 5.0800 | 5.0800 | 34,462,175 |
May 4, 2023 | 5.1600 | 5.2100 | 5.0600 | 5.0700 | 5.0700 | 54,132,500 |
Apr 28, 2023 | 5.1200 | 5.1900 | 5.0800 | 5.1800 | 5.1800 | 35,659,156 |
Apr 27, 2023 | 5.1000 | 5.1300 | 5.0500 | 5.1100 | 5.1100 | 35,869,822 |
Apr 26, 2023 | 5.0900 | 5.1800 | 5.0700 | 5.1300 | 5.1300 | 31,846,025 |