Shenzhen - Delayed Quote
CNY
China Greatwall Technology Group Co., Ltd. (000066.SZ)
11.44
-0.33
(-2.80%)
At close: November 6 at 3:04:51 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
11.39 | 11.63 | 11.31 | 11.44 | 11.44 | 56,686,088 |
|
Nov 5, 2026
|
11.40 | 11.88 | 11.40 | 11.77 | 11.77 | 84,947,697 |
|
Nov 4, 2026
|
11.15 | 11.60 | 11.07 | 11.58 | 11.58 | 87,649,052 |
|
Nov 3, 2026
|
11.10 | 11.38 | 11.02 | 11.07 | 11.07 | 62,410,544 |
|
Nov 2, 2026
|
11.10 | 11.28 | 10.88 | 11.22 | 11.22 | 59,251,963 |
|
Oct 30, 2026
|
10.99 | 11.44 | 10.89 | 10.99 | 10.99 | 64,032,967 |
|
Oct 29, 2026
|
11.58 | 11.72 | 11.19 | 11.20 | 11.20 | 69,960,691 |
|
Oct 28, 2026
|
11.51 | 11.64 | 11.38 | 11.48 | 11.48 | 50,789,319 |
|
Oct 27, 2026
|
11.78 | 11.85 | 11.41 | 11.42 | 11.42 | 45,110,247 |
|
Oct 26, 2026
|
11.66 | 11.87 | 11.63 | 11.74 | 11.74 | 48,163,239 |
|
Oct 23, 2026
|
11.34 | 11.83 | 11.04 | 11.78 | 11.78 | 95,424,680 |
|
Oct 22, 2026
|
12.14 | 12.19 | 11.52 | 11.52 | 11.52 | 119,692,349 |
|
Oct 21, 2026
|
13.50 | 13.55 | 12.20 | 12.23 | 12.23 | 168,280,408 |
|
Oct 20, 2026
|
13.29 | 13.53 | 13.25 | 13.43 | 13.43 | 37,858,736 |
|
Oct 19, 2026
|
13.02 | 13.55 | 13.00 | 13.42 | 13.42 | 49,331,606 |
|
Oct 16, 2026
|
13.20 | 13.28 | 13.06 | 13.13 | 13.13 | 41,658,451 |
|
Oct 15, 2026
|
13.02 | 13.25 | 13.00 | 13.03 | 13.03 | 49,117,375 |
|
Oct 14, 2026
|
13.50 | 13.63 | 13.38 | 13.39 | 13.39 | 38,727,018 |
|
Oct 13, 2026
|
13.34 | 13.73 | 13.28 | 13.54 | 13.54 | 49,936,165 |
|
Oct 12, 2026
|
13.83 | 13.88 | 13.59 | 13.59 | 13.59 | 48,904,621 |
|
Oct 9, 2026
|
13.78 | 13.96 | 13.40 | 13.94 | 13.94 | 80,371,762 |
|
Oct 8, 2026
|
14.06 | 14.33 | 13.77 | 13.85 | 13.85 | 75,032,573 |
|
Sep 30, 2026
|
14.43 | 14.52 | 14.03 | 14.10 | 14.10 | 85,862,801 |
|
Sep 29, 2026
|
14.06 | 14.65 | 14.06 | 14.42 | 14.42 | 94,760,307 |
|
Sep 28, 2026
|
14.84 | 14.90 | 14.12 | 14.16 | 14.16 | 111,679,363 |
|
Sep 24, 2026
|
15.21 | 15.45 | 14.80 | 14.80 | 14.80 | 151,992,513 |
|
Sep 23, 2026
|
15.61 | 15.72 | 15.09 | 15.14 | 15.14 | 299,629,214 |
|
Sep 22, 2026
|
16.32 | 16.32 | 15.60 | 15.87 | 15.87 | 412,555,397 |
|
Sep 21, 2026
|
14.15 | 14.98 | 14.15 | 14.84 | 14.84 | 143,673,104 |
|
Sep 18, 2026
|
14.03 | 14.20 | 13.99 | 14.12 | 14.12 | 60,372,814 |
|
Sep 17, 2026
|
13.97 | 14.12 | 13.86 | 13.87 | 13.87 | 48,262,810 |
|
Sep 16, 2026
|
13.75 | 14.32 | 13.63 | 14.15 | 14.15 | 61,196,129 |
|
Sep 15, 2026
|
13.91 | 14.05 | 13.85 | 13.86 | 13.86 | 33,322,130 |
|
Sep 14, 2026
|
13.90 | 14.00 | 13.86 | 13.92 | 13.92 | 31,773,495 |
|
Sep 11, 2026
|
13.88 | 13.99 | 13.75 | 13.89 | 13.89 | 54,964,678 |
|
Sep 10, 2026
|
14.30 | 14.34 | 14.10 | 14.11 | 14.11 | 67,262,470 |
|
Sep 9, 2026
|
14.99 | 15.08 | 14.50 | 14.55 | 14.55 | 75,570,818 |
|
Sep 8, 2026
|
14.70 | 14.87 | 14.54 | 14.59 | 14.59 | 87,077,682 |
|
Sep 7, 2026
|
14.35 | 14.99 | 14.21 | 14.79 | 14.79 | 120,716,342 |
|
Sep 4, 2026
|
14.60 | 14.65 | 14.17 | 14.23 | 14.23 | 76,193,247 |
|
Sep 3, 2026
|
14.62 | 14.72 | 14.36 | 14.52 | 14.52 | 68,780,931 |
|
Sep 2, 2026
|
14.34 | 14.54 | 14.25 | 14.41 | 14.41 | 44,185,041 |
|
Sep 1, 2026
|
14.52 | 14.67 | 14.48 | 14.51 | 14.51 | 59,108,140 |
|
Aug 31, 2026
|
14.05 | 14.63 | 14.00 | 14.59 | 14.59 | 80,064,559 |
|
Aug 28, 2026
|
14.39 | 14.54 | 14.23 | 14.26 | 14.26 | 67,901,416 |
|
Aug 27, 2026
|
14.15 | 14.37 | 14.11 | 14.36 | 14.36 | 62,911,778 |
|
Aug 26, 2026
|
14.08 | 14.25 | 14.03 | 14.09 | 14.09 | 49,210,240 |
|
Aug 25, 2026
|
13.76 | 14.10 | 13.73 | 14.05 | 14.05 | 47,052,479 |
|
Aug 24, 2026
|
14.27 | 14.31 | 13.81 | 13.88 | 13.88 | 61,885,111 |
|
Aug 21, 2026
|
14.04 | 14.35 | 13.85 | 14.27 | 14.27 | 56,892,728 |
|
Aug 20, 2026
|
14.35 | 14.43 | 14.13 | 14.15 | 14.15 | 68,683,932 |
|
Aug 19, 2026
|
14.80 | 14.89 | 14.23 | 14.28 | 14.28 | 122,676,513 |
|
Aug 18, 2026
|
15.12 | 15.39 | 14.61 | 15.23 | 15.23 | 180,994,160 |
|
Aug 17, 2026
|
14.92 | 15.24 | 14.81 | 15.19 | 15.19 | 112,887,322 |
|
Aug 14, 2026
|
15.00 | 15.10 | 14.61 | 15.00 | 15.00 | 140,459,640 |
|
Aug 13, 2026
|
14.98 | 15.57 | 14.80 | 15.12 | 15.12 | 221,398,325 |
|
Aug 12, 2026
|
14.63 | 14.98 | 14.48 | 14.88 | 14.88 | 95,989,542 |
|
Aug 11, 2026
|
14.68 | 14.80 | 14.50 | 14.57 | 14.57 | 69,519,801 |
|
Aug 10, 2026
|
14.82 | 14.87 | 14.45 | 14.71 | 14.71 | 85,223,968 |
|
Aug 7, 2026
|
14.68 | 14.85 | 14.26 | 14.82 | 14.82 | 139,488,542 |
|
Aug 6, 2026
|
14.72 | 15.10 | 14.54 | 14.73 | 14.73 | 144,005,239 |
|
Aug 5, 2026
|
14.30 | 14.83 | 14.25 | 14.72 | 14.72 | 145,017,373 |
|
Aug 4, 2026
|
13.95 | 14.34 | 13.83 | 14.30 | 14.30 | 115,546,215 |
|
Aug 3, 2026
|
13.67 | 13.96 | 13.60 | 13.83 | 13.83 | 80,785,021 |
|
Jul 31, 2026
|
13.71 | 13.95 | 13.60 | 13.74 | 13.74 | 139,273,218 |
|
Jul 30, 2026
|
13.70 | 13.82 | 13.11 | 13.15 | 13.15 | 143,936,890 |
|
Jul 29, 2026
|
14.38 | 14.47 | 13.62 | 13.89 | 13.89 | 151,367,441 |
|
Jul 28, 2026
|
14.66 | 14.99 | 14.31 | 14.37 | 14.37 | 95,027,348 |
|
Jul 27, 2026
|
14.49 | 14.89 | 14.12 | 14.87 | 14.87 | 93,786,196 |
|
Jul 24, 2026
|
14.81 | 15.00 | 14.46 | 14.49 | 14.49 | 101,564,122 |
|
Jul 23, 2026
|
15.40 | 15.56 | 14.80 | 15.06 | 15.06 | 121,810,585 |
|
Jul 22, 2026
|
14.80 | 15.85 | 14.68 | 15.27 | 15.27 | 195,103,638 |
|
Jul 21, 2026
|
14.58 | 15.07 | 13.58 | 14.99 | 14.99 | 197,972,411 |
|
Jul 20, 2026
|
14.99 | 15.35 | 14.01 | 14.40 | 14.40 | 170,610,638 |
|
Jul 17, 2026
|
16.06 | 16.20 | 14.71 | 14.71 | 14.71 | 211,027,842 |
|
Jul 16, 2026
|
16.20 | 17.15 | 15.90 | 16.34 | 16.34 | 183,037,716 |
|
Jul 15, 2026
|
16.86 | 17.29 | 16.29 | 16.51 | 16.51 | 177,220,822 |
|
Jul 14, 2026
|
18.11 | 18.44 | 16.25 | 16.83 | 16.83 | 275,792,465 |
|
Jul 13, 2026
|
19.06 | 19.81 | 17.92 | 18.05 | 18.05 | 226,154,530 |
|
Jul 10, 2026
|
19.58 | 20.40 | 19.15 | 19.45 | 19.45 | 332,777,595 |
|
Jul 9, 2026
|
19.00 | 20.00 | 18.18 | 19.88 | 19.88 | 362,974,694 |
|
Jul 8, 2026
|
18.88 | 19.70 | 18.77 | 19.31 | 19.31 | 336,348,808 |
|
Jul 7, 2026
|
18.89 | 19.29 | 18.46 | 18.58 | 18.58 | 266,452,825 |
|
Jul 6, 2026
|
17.42 | 18.82 | 17.16 | 18.82 | 18.82 | 206,344,885 |
|
Jul 3, 2026
|
17.29 | 17.66 | 16.89 | 17.11 | 17.11 | 133,102,258 |
|
Jul 2, 2026
|
17.51 | 18.12 | 17.10 | 17.29 | 17.29 | 191,772,354 |
|
Jul 1, 2026
|
19.15 | 19.26 | 18.18 | 18.29 | 18.29 | 224,369,470 |
|
Jun 30, 2026
|
18.72 | 19.80 | 18.48 | 19.05 | 19.05 | 268,031,444 |
|
Jun 29, 2026
|
18.57 | 19.35 | 18.00 | 18.99 | 18.99 | 261,982,589 |
|
Jun 26, 2026
|
19.70 | 20.23 | 18.52 | 18.57 | 18.57 | 317,737,637 |
|
Jun 25, 2026
|
18.80 | 20.80 | 18.31 | 20.47 | 20.47 | 430,148,726 |
|
Jun 24, 2026
|
17.70 | 19.40 | 17.65 | 19.00 | 19.00 | 330,182,821 |
|
Jun 23, 2026
|
18.35 | 18.52 | 17.57 | 17.77 | 17.77 | 205,922,744 |
|
Jun 22, 2026
|
17.91 | 18.59 | 17.71 | 18.48 | 18.48 | 279,621,941 |
|
Jun 18, 2026
|
17.46 | 18.38 | 17.35 | 17.84 | 17.84 | 319,898,694 |
|
Jun 17, 2026
|
16.40 | 17.98 | 16.28 | 17.81 | 17.81 | 271,118,233 |
|
Jun 16, 2026
|
16.20 | 16.70 | 15.96 | 16.60 | 16.60 | 144,524,174 |
|
Jun 15, 2026
|
15.75 | 16.19 | 15.75 | 16.19 | 16.19 | 118,469,598 |
|
Jun 12, 2026
|
15.98 | 16.15 | 15.47 | 15.51 | 15.51 | 115,575,789 |
|
Jun 11, 2026
|
15.96 | 16.11 | 15.52 | 15.69 | 15.69 | 118,833,442 |
|
Jun 10, 2026
|
16.12 | 17.09 | 15.91 | 16.14 | 16.14 | 194,287,460 |
|
Jun 9, 2026
|
16.30 | 16.37 | 15.86 | 16.20 | 16.20 | 103,066,199 |
|
Jun 8, 2026
|
16.13 | 16.70 | 15.68 | 15.85 | 15.85 | 150,385,010 |
|
Jun 5, 2026
|
17.74 | 17.74 | 16.98 | 17.05 | 17.05 | 170,709,515 |
|
Jun 4, 2026
|
17.81 | 18.35 | 17.71 | 17.95 | 17.95 | 125,292,764 |
|
Jun 3, 2026
|
18.22 | 18.65 | 17.83 | 18.04 | 18.04 | 187,422,462 |
|
Jun 2, 2026
|
18.48 | 18.63 | 17.63 | 18.09 | 18.09 | 180,248,383 |
|
Jun 1, 2026
|
18.52 | 19.39 | 18.34 | 18.48 | 18.48 | 282,660,749 |
|
May 29, 2026
|
19.25 | 19.45 | 17.60 | 17.80 | 17.80 | 194,131,431 |
|
May 28, 2026
|
18.42 | 18.98 | 18.10 | 18.71 | 18.71 | 174,300,418 |
|
May 27, 2026
|
19.61 | 19.77 | 18.28 | 18.36 | 18.36 | 221,333,552 |
|
May 26, 2026
|
20.00 | 20.00 | 18.90 | 19.30 | 19.30 | 291,974,461 |
|
May 25, 2026
|
20.58 | 20.78 | 19.80 | 20.58 | 20.58 | 269,812,171 |
|
May 22, 2026
|
20.98 | 21.25 | 20.27 | 20.93 | 20.93 | 282,705,269 |
|
May 21, 2026
|
22.06 | 22.40 | 20.15 | 20.30 | 20.30 | 402,955,080 |
|
May 20, 2026
|
20.21 | 21.36 | 20.05 | 20.77 | 20.77 | 373,859,506 |
|
May 19, 2026
|
20.05 | 20.88 | 19.29 | 20.72 | 20.72 | 350,819,935 |
|
May 18, 2026
|
20.34 | 20.96 | 19.98 | 20.21 | 20.21 | 318,982,722 |
|
May 15, 2026
|
21.51 | 21.93 | 20.40 | 20.50 | 20.50 | 526,387,224 |
|
May 14, 2026
|
25.38 | 25.61 | 22.67 | 22.67 | 22.67 | 524,020,832 |
|
May 13, 2026
|
24.71 | 25.59 | 24.03 | 25.19 | 25.19 | 520,942,027 |
|
May 12, 2026
|
23.52 | 25.74 | 23.42 | 25.36 | 25.36 | 689,500,900 |
|
May 11, 2026
|
24.52 | 24.77 | 23.25 | 23.40 | 23.40 | 572,864,632 |
|
May 8, 2026
|
23.78 | 24.42 | 22.68 | 23.09 | 23.09 | 660,550,566 |
|
May 7, 2026
|
23.29 | 23.98 | 22.98 | 23.98 | 23.98 | 509,688,218 |
|
May 6, 2026
|
21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 38,866,966 |
|
Apr 30, 2026
|
19.00 | 19.82 | 18.39 | 19.82 | 19.82 | 431,571,802 |
|
Apr 29, 2026
|
17.33 | 18.05 | 16.84 | 18.02 | 18.02 | 356,283,487 |
|
Apr 28, 2026
|
16.63 | 18.20 | 16.58 | 17.83 | 17.83 | 432,241,617 |
|
Apr 27, 2026
|
16.62 | 17.25 | 16.12 | 16.77 | 16.77 | 243,769,457 |
|
Apr 24, 2026
|
17.36 | 17.65 | 16.45 | 16.45 | 16.45 | 298,731,314 |
|
Apr 23, 2026
|
15.98 | 17.00 | 15.89 | 16.19 | 16.19 | 245,664,424 |
|
Apr 22, 2026
|
15.40 | 15.67 | 15.28 | 15.61 | 15.61 | 63,272,062 |
|
Apr 21, 2026
|
15.69 | 15.70 | 15.18 | 15.41 | 15.41 | 81,337,699 |
|
Apr 20, 2026
|
15.78 | 16.08 | 15.75 | 15.85 | 15.85 | 80,290,666 |
|
Apr 17, 2026
|
16.20 | 16.28 | 15.67 | 15.72 | 15.72 | 94,078,927 |
|
Apr 16, 2026
|
15.66 | 15.87 | 15.45 | 15.60 | 15.60 | 74,403,461 |
|
Apr 15, 2026
|
15.68 | 16.11 | 15.50 | 15.65 | 15.65 | 124,791,575 |
|
Apr 14, 2026
|
15.45 | 15.67 | 15.35 | 15.57 | 15.57 | 81,468,267 |
|
Apr 13, 2026
|
15.27 | 15.77 | 15.23 | 15.39 | 15.39 | 96,775,929 |
|
Apr 10, 2026
|
15.18 | 15.50 | 15.05 | 15.06 | 15.06 | 77,245,205 |
|
Apr 9, 2026
|
14.80 | 15.18 | 14.72 | 14.90 | 14.90 | 65,447,137 |
|
Apr 8, 2026
|
14.57 | 14.99 | 14.57 | 14.98 | 14.98 | 74,442,317 |
|
Apr 7, 2026
|
14.21 | 14.44 | 14.21 | 14.25 | 14.25 | 28,606,544 |
|
Apr 3, 2026
|
14.49 | 14.56 | 14.16 | 14.19 | 14.19 | 38,969,660 |
|
Apr 2, 2026
|
14.80 | 14.80 | 14.31 | 14.43 | 14.43 | 51,073,178 |
|
Apr 1, 2026
|
15.00 | 15.07 | 14.79 | 14.85 | 14.85 | 40,914,740 |
|
Mar 31, 2026
|
14.84 | 15.08 | 14.70 | 14.71 | 14.71 | 47,396,423 |
|
Mar 30, 2026
|
14.74 | 15.04 | 14.61 | 14.91 | 14.91 | 50,931,675 |
|
Mar 27, 2026
|
14.91 | 15.20 | 14.81 | 15.07 | 15.07 | 86,102,823 |
|
Mar 26, 2026
|
15.67 | 16.47 | 15.33 | 15.41 | 15.41 | 147,066,736 |
|
Mar 25, 2026
|
14.73 | 15.50 | 14.73 | 15.08 | 15.08 | 89,358,779 |
|
Mar 24, 2026
|
14.60 | 14.79 | 14.28 | 14.72 | 14.72 | 69,214,349 |
|
Mar 23, 2026
|
15.18 | 15.24 | 14.26 | 14.34 | 14.34 | 102,199,200 |
|
Mar 20, 2026
|
15.97 | 16.25 | 15.54 | 15.66 | 15.66 | 96,242,938 |
|
Mar 19, 2026
|
15.78 | 16.25 | 15.73 | 15.93 | 15.93 | 66,670,528 |
|
Mar 18, 2026
|
15.79 | 16.19 | 15.72 | 16.15 | 16.15 | 76,632,568 |
|
Mar 17, 2026
|
16.59 | 16.68 | 15.77 | 15.77 | 15.77 | 96,561,472 |
|
Mar 16, 2026
|
16.29 | 16.59 | 15.98 | 16.45 | 16.45 | 97,144,990 |
|
Mar 13, 2026
|
16.62 | 16.85 | 16.38 | 16.41 | 16.41 | 143,445,562 |
|
Mar 12, 2026
|
16.91 | 17.60 | 16.88 | 17.11 | 17.11 | 199,697,186 |
|
Mar 11, 2026
|
16.95 | 17.18 | 16.88 | 17.00 | 17.00 | 157,426,328 |
|
Mar 10, 2026
|
17.45 | 17.45 | 16.88 | 17.01 | 17.01 | 292,591,666 |
|
Mar 9, 2026
|
15.55 | 17.26 | 15.31 | 17.26 | 17.26 | 224,712,096 |
|
Mar 6, 2026
|
15.55 | 15.72 | 15.47 | 15.69 | 15.69 | 62,257,478 |
|
Mar 5, 2026
|
15.59 | 15.88 | 15.49 | 15.67 | 15.67 | 80,727,391 |
|
Mar 4, 2026
|
15.07 | 15.57 | 15.07 | 15.18 | 15.18 | 68,405,315 |
|
Mar 3, 2026
|
16.45 | 16.53 | 15.28 | 15.29 | 15.29 | 146,729,064 |
|
Mar 2, 2026
|
16.45 | 16.96 | 16.44 | 16.52 | 16.52 | 121,734,746 |
|
Feb 27, 2026
|
16.18 | 16.80 | 16.11 | 16.59 | 16.59 | 118,438,735 |
|
Feb 26, 2026
|
16.26 | 16.49 | 16.08 | 16.33 | 16.33 | 96,398,633 |
|
Feb 25, 2026
|
16.52 | 16.59 | 16.25 | 16.30 | 16.30 | 81,812,512 |
|
Feb 24, 2026
|
16.78 | 16.89 | 16.26 | 16.42 | 16.42 | 97,434,103 |
|
Feb 13, 2026
|
16.36 | 17.01 | 16.33 | 16.72 | 16.72 | 144,590,344 |
|
Feb 12, 2026
|
16.13 | 16.80 | 15.99 | 16.50 | 16.50 | 139,676,463 |
|
Feb 11, 2026
|
16.14 | 16.32 | 15.99 | 15.99 | 15.99 | 66,042,641 |
|
Feb 10, 2026
|
16.20 | 16.61 | 16.15 | 16.24 | 16.24 | 91,812,958 |
|
Feb 9, 2026
|
16.26 | 16.48 | 16.05 | 16.30 | 16.30 | 111,814,181 |
|
Feb 6, 2026
|
15.70 | 16.30 | 15.57 | 15.99 | 15.99 | 105,362,039 |
|
Feb 5, 2026
|
15.90 | 16.05 | 15.81 | 15.86 | 15.86 | 62,697,158 |
|
Feb 4, 2026
|
16.08 | 16.29 | 15.93 | 16.11 | 16.11 | 96,418,830 |
|
Feb 3, 2026
|
15.84 | 16.46 | 15.71 | 16.36 | 16.36 | 148,335,535 |
|
Feb 2, 2026
|
15.90 | 16.14 | 15.58 | 15.65 | 15.65 | 101,149,277 |
|
Jan 30, 2026
|
16.20 | 16.33 | 15.69 | 15.87 | 15.87 | 154,622,003 |
|
Jan 29, 2026
|
16.80 | 16.98 | 16.37 | 16.42 | 16.42 | 167,805,821 |
|
Jan 28, 2026
|
17.13 | 17.13 | 16.59 | 16.60 | 16.60 | 180,935,721 |
|
Jan 27, 2026
|
17.07 | 17.40 | 16.56 | 17.08 | 17.08 | 263,014,284 |
|
Jan 26, 2026
|
18.26 | 18.47 | 17.11 | 17.23 | 17.23 | 334,779,278 |
|
Jan 23, 2026
|
18.80 | 18.84 | 18.10 | 18.29 | 18.29 | 498,715,749 |
|
Jan 22, 2026
|
19.60 | 19.60 | 18.61 | 19.50 | 19.50 | 719,230,194 |
|
Jan 21, 2026
|
16.32 | 17.82 | 16.32 | 17.82 | 17.82 | 142,590,945 |
|
Jan 20, 2026
|
16.60 | 16.99 | 16.07 | 16.20 | 16.20 | 140,326,840 |
|
Jan 19, 2026
|
16.21 | 16.40 | 15.94 | 16.23 | 16.23 | 110,651,887 |
|
Jan 16, 2026
|
16.28 | 17.36 | 15.75 | 16.57 | 16.57 | 218,499,948 |
|
Jan 15, 2026
|
17.00 | 17.00 | 16.16 | 16.35 | 16.35 | 161,441,424 |
|
Jan 14, 2026
|
16.23 | 17.42 | 16.21 | 16.74 | 16.74 | 295,529,486 |
|
Jan 13, 2026
|
16.99 | 17.15 | 16.09 | 16.14 | 16.14 | 267,762,115 |
|
Jan 12, 2026
|
15.35 | 16.62 | 15.35 | 16.62 | 16.62 | 125,024,037 |
|
Jan 9, 2026
|
15.12 | 15.24 | 14.95 | 15.11 | 15.11 | 78,484,788 |
|
Jan 8, 2026
|
14.69 | 15.15 | 14.69 | 15.09 | 15.09 | 77,998,198 |
|
Jan 7, 2026
|
14.99 | 15.04 | 14.70 | 14.79 | 14.79 | 62,021,944 |
|
Jan 6, 2026
|
14.58 | 15.08 | 14.53 | 14.98 | 14.98 | 88,759,484 |
|
Jan 5, 2026
|
14.46 | 14.68 | 14.40 | 14.62 | 14.62 | 56,930,978 |
|
Dec 31, 2025
|
14.27 | 14.50 | 14.25 | 14.41 | 14.41 | 40,220,385 |
|
Dec 30, 2025
|
14.28 | 14.44 | 14.28 | 14.29 | 14.29 | 33,115,231 |
|
Dec 29, 2025
|
14.53 | 14.58 | 14.33 | 14.37 | 14.37 | 45,514,776 |
|
Dec 26, 2025
|
14.21 | 14.66 | 14.13 | 14.52 | 14.52 | 83,280,141 |
|
Dec 25, 2025
|
14.09 | 14.30 | 14.03 | 14.20 | 14.20 | 36,370,437 |
|
Dec 24, 2025
|
13.93 | 14.09 | 13.91 | 14.09 | 14.09 | 30,965,863 |
|
Dec 23, 2025
|
14.13 | 14.13 | 13.85 | 13.92 | 13.92 | 28,498,197 |
|
Dec 22, 2025
|
13.96 | 14.13 | 13.96 | 14.07 | 14.07 | 30,047,194 |
|
Dec 19, 2025
|
13.90 | 14.08 | 13.89 | 13.92 | 13.92 | 29,819,622 |
|
Dec 18, 2025
|
13.79 | 13.99 | 13.76 | 13.84 | 13.84 | 30,149,582 |
|
Dec 17, 2025
|
13.68 | 13.92 | 13.53 | 13.90 | 13.90 | 40,894,739 |
|
Dec 16, 2025
|
13.91 | 13.95 | 13.60 | 13.68 | 13.68 | 39,621,207 |
|
Dec 15, 2025
|
14.06 | 14.15 | 13.83 | 13.96 | 13.96 | 42,676,382 |
|
Dec 12, 2025
|
14.35 | 14.39 | 14.05 | 14.05 | 14.05 | 58,044,087 |
|
Dec 11, 2025
|
14.68 | 14.69 | 14.31 | 14.32 | 14.32 | 36,873,518 |
|
Dec 10, 2025
|
14.61 | 14.73 | 14.47 | 14.68 | 14.68 | 29,133,578 |
|
Dec 9, 2025
|
14.78 | 14.95 | 14.63 | 14.67 | 14.67 | 31,397,500 |
|
Dec 8, 2025
|
14.67 | 14.95 | 14.67 | 14.83 | 14.83 | 39,213,405 |
|
Dec 5, 2025
|
14.58 | 14.70 | 14.38 | 14.66 | 14.66 | 32,540,217 |
|
Dec 4, 2025
|
14.46 | 14.56 | 14.32 | 14.56 | 14.56 | 31,266,443 |
|
Dec 3, 2025
|
14.81 | 14.86 | 14.44 | 14.46 | 14.46 | 47,119,367 |
|
Dec 2, 2025
|
15.05 | 15.06 | 14.77 | 14.81 | 14.81 | 36,817,549 |
|
Dec 1, 2025
|
14.90 | 15.09 | 14.86 | 15.07 | 15.07 | 38,872,075 |
|
Nov 28, 2025
|
14.88 | 15.00 | 14.74 | 15.00 | 15.00 | 31,319,728 |
|
Nov 27, 2025
|
14.90 | 15.10 | 14.88 | 14.89 | 14.89 | 27,449,608 |
|
Nov 26, 2025
|
15.00 | 15.09 | 14.90 | 14.92 | 14.92 | 31,570,395 |
|
Nov 25, 2025
|
15.08 | 15.22 | 15.03 | 15.05 | 15.05 | 45,179,230 |
|
Nov 24, 2025
|
14.95 | 15.13 | 14.62 | 15.07 | 15.07 | 48,803,271 |
|
Nov 21, 2025
|
15.37 | 15.49 | 14.80 | 14.82 | 14.82 | 65,784,979 |
|
Nov 20, 2025
|
15.97 | 16.02 | 15.50 | 15.52 | 15.52 | 48,035,271 |
|
Nov 19, 2025
|
16.13 | 16.16 | 15.83 | 15.87 | 15.87 | 36,970,522 |
|
Nov 18, 2025
|
16.13 | 16.20 | 16.02 | 16.13 | 16.13 | 35,425,958 |
|
Nov 17, 2025
|
15.88 | 16.26 | 15.88 | 16.17 | 16.17 | 50,441,917 |
|
Nov 14, 2025
|
16.00 | 16.01 | 15.83 | 15.86 | 15.86 | 36,317,482 |
|
Nov 13, 2025
|
15.92 | 16.10 | 15.88 | 16.07 | 16.07 | 38,061,333 |
|
Nov 12, 2025
|
16.01 | 16.07 | 15.82 | 15.92 | 15.92 | 42,963,989 |
|
Nov 11, 2025
|
16.22 | 16.28 | 16.01 | 16.08 | 16.08 | 44,025,435 |
|
Nov 10, 2025
|
16.22 | 16.35 | 16.11 | 16.20 | 16.20 | 46,529,633 |
|
Nov 7, 2025
|
16.51 | 16.51 | 16.21 | 16.23 | 16.23 | 63,880,555 |
|
Nov 6, 2025
|
16.57 | 16.65 | 16.27 | 16.63 | 16.63 | 79,982,287 |
