Shenzhen - Delayed Quote
CNY
Eternal Asia Supply Chain Management Ltd. (002183.SZ)
3.7400
+0.0700
(+1.91%)
At close: 3:04:18 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 4, 2026
|
3.6300 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 38,221,000 |
|
Nov 3, 2026
|
3.6600 | 3.7500 | 3.6400 | 3.6700 | 3.6700 | 32,364,172 |
|
Nov 2, 2026
|
3.6000 | 3.6900 | 3.5600 | 3.6700 | 3.6700 | 43,528,600 |
|
Oct 30, 2026
|
3.6300 | 3.7400 | 3.5700 | 3.5800 | 3.5800 | 43,598,369 |
|
Oct 29, 2026
|
3.9000 | 3.9300 | 3.6900 | 3.7300 | 3.7300 | 60,379,858 |
|
Oct 28, 2026
|
3.9700 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 26,493,789 |
|
Oct 27, 2026
|
4.0600 | 4.1100 | 3.9500 | 3.9500 | 3.9500 | 30,420,500 |
|
Oct 26, 2026
|
4.0400 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 25,245,598 |
|
Oct 23, 2026
|
3.9300 | 4.0700 | 3.8000 | 4.0700 | 4.0700 | 46,199,544 |
|
Oct 22, 2026
|
4.0500 | 4.0800 | 3.9700 | 3.9700 | 3.9700 | 28,563,400 |
|
Oct 21, 2026
|
4.0100 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 35,072,620 |
|
Oct 20, 2026
|
4.0000 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 38,635,225 |
|
Oct 19, 2026
|
4.0500 | 4.1100 | 3.9800 | 4.0200 | 4.0200 | 36,368,401 |
|
Oct 16, 2026
|
4.0600 | 4.1000 | 4.0300 | 4.0900 | 4.0900 | 56,862,544 |
|
Oct 15, 2026
|
4.1500 | 4.2200 | 3.9900 | 4.0100 | 4.0100 | 60,818,265 |
|
Oct 14, 2026
|
4.3600 | 4.4000 | 4.2100 | 4.2400 | 4.2400 | 40,226,805 |
|
Oct 13, 2026
|
4.3600 | 4.4300 | 4.3000 | 4.3800 | 4.3800 | 44,842,367 |
|
Oct 12, 2026
|
4.3600 | 4.4400 | 4.3400 | 4.4200 | 4.4200 | 46,866,264 |
|
Oct 9, 2026
|
4.1700 | 4.3900 | 4.1600 | 4.3800 | 4.3800 | 80,146,854 |
|
Oct 8, 2026
|
4.1600 | 4.2700 | 4.1500 | 4.2000 | 4.2000 | 34,353,100 |
|
Sep 30, 2026
|
4.1600 | 4.2400 | 4.1100 | 4.1800 | 4.1800 | 30,812,809 |
|
Sep 29, 2026
|
4.0600 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 30,458,772 |
|
Sep 28, 2026
|
4.1800 | 4.2000 | 4.0300 | 4.0800 | 4.0800 | 46,949,233 |
|
Sep 24, 2026
|
4.2900 | 4.3300 | 4.1900 | 4.2000 | 4.2000 | 47,847,265 |
|
Sep 23, 2026
|
4.3900 | 4.4200 | 4.3000 | 4.3000 | 4.3000 | 44,906,226 |
|
Sep 22, 2026
|
4.4200 | 4.5400 | 4.3800 | 4.4200 | 4.4200 | 61,625,071 |
|
Sep 21, 2026
|
4.2800 | 4.3900 | 4.2800 | 4.3700 | 4.3700 | 45,544,879 |
|
Sep 18, 2026
|
4.3300 | 4.3700 | 4.2800 | 4.3000 | 4.3000 | 40,386,748 |
|
Sep 17, 2026
|
4.3300 | 4.3700 | 4.2800 | 4.3200 | 4.3200 | 28,905,202 |
|
Sep 16, 2026
|
4.2800 | 4.3800 | 4.2400 | 4.3500 | 4.3500 | 32,416,743 |
|
Sep 15, 2026
|
4.3800 | 4.4000 | 4.3100 | 4.3200 | 4.3200 | 30,815,600 |
|
Sep 14, 2026
|
4.3900 | 4.4300 | 4.3700 | 4.3800 | 4.3800 | 32,611,000 |
|
Sep 11, 2026
|
4.4400 | 4.4500 | 4.2800 | 4.4300 | 4.4300 | 59,050,858 |
|
Sep 10, 2026
|
4.4900 | 4.5100 | 4.4300 | 4.4700 | 4.4700 | 28,597,486 |
|
Sep 9, 2026
|
4.5000 | 4.5900 | 4.4400 | 4.5100 | 4.5100 | 50,266,672 |
|
Sep 8, 2026
|
4.3600 | 4.5700 | 4.3400 | 4.5300 | 4.5300 | 66,961,793 |
|
Sep 7, 2026
|
4.3400 | 4.4000 | 4.3300 | 4.3600 | 4.3600 | 26,679,800 |
|
Sep 4, 2026
|
4.3600 | 4.4400 | 4.3300 | 4.3500 | 4.3500 | 44,394,381 |
|
Sep 3, 2026
|
4.4600 | 4.5200 | 4.3400 | 4.3500 | 4.3500 | 42,492,193 |
|
Sep 2, 2026
|
4.4800 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 48,525,900 |
|
Sep 1, 2026
|
4.4800 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 51,278,570 |
|
Aug 31, 2026
|
4.5000 | 4.5000 | 4.4200 | 4.4700 | 4.4700 | 39,713,391 |
|
Aug 28, 2026
|
4.5600 | 4.5900 | 4.4500 | 4.5500 | 4.5500 | 50,124,737 |
|
Aug 27, 2026
|
4.5200 | 4.6100 | 4.5100 | 4.6000 | 4.6000 | 36,050,666 |
|
Aug 26, 2026
|
4.4600 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 34,297,775 |
|
Aug 25, 2026
|
4.3300 | 4.4800 | 4.3200 | 4.4700 | 4.4700 | 41,082,620 |
|
Aug 24, 2026
|
4.3700 | 4.4200 | 4.3100 | 4.3700 | 4.3700 | 35,162,276 |
|
Aug 21, 2026
|
4.3600 | 4.4000 | 4.2900 | 4.3700 | 4.3700 | 30,483,500 |
|
Aug 20, 2026
|
4.3000 | 4.4100 | 4.2800 | 4.3800 | 4.3800 | 44,986,034 |
|
Aug 19, 2026
|
4.4600 | 4.4800 | 4.2500 | 4.2600 | 4.2600 | 60,534,000 |
|
Aug 18, 2026
|
4.6200 | 4.6200 | 4.4700 | 4.5100 | 4.5100 | 42,728,508 |
|
Aug 17, 2026
|
4.5500 | 4.6200 | 4.4800 | 4.6200 | 4.6200 | 39,159,345 |
|
Aug 14, 2026
|
4.5800 | 4.6100 | 4.4900 | 4.5300 | 4.5300 | 39,512,146 |
|
Aug 13, 2026
|
4.6900 | 4.7400 | 4.5900 | 4.5900 | 4.5900 | 46,662,083 |
|
Aug 12, 2026
|
4.6300 | 4.7100 | 4.6100 | 4.6800 | 4.6800 | 42,297,225 |
|
Aug 11, 2026
|
4.6300 | 4.6800 | 4.5600 | 4.6400 | 4.6400 | 41,417,673 |
|
Aug 10, 2026
|
4.6500 | 4.6600 | 4.5500 | 4.6400 | 4.6400 | 41,136,546 |
|
Aug 7, 2026
|
4.6700 | 4.6900 | 4.5600 | 4.6300 | 4.6300 | 45,905,590 |
|
Aug 6, 2026
|
4.7500 | 4.7500 | 4.6200 | 4.6900 | 4.6900 | 47,157,801 |
|
Aug 5, 2026
|
4.7400 | 4.7900 | 4.7000 | 4.7500 | 4.7500 | 51,122,952 |
|
Aug 4, 2026
|
4.7000 | 4.7500 | 4.6800 | 4.7400 | 4.7400 | 36,712,400 |
|
Aug 3, 2026
|
4.5900 | 4.7000 | 4.5700 | 4.6900 | 4.6900 | 38,720,811 |
|
Jul 31, 2026
|
4.6100 | 4.7100 | 4.6000 | 4.6100 | 4.6100 | 56,629,237 |
|
Jul 30, 2026
|
4.5200 | 4.6300 | 4.4800 | 4.5200 | 4.5200 | 50,098,983 |
|
Jul 29, 2026
|
4.4500 | 4.5500 | 4.4000 | 4.5400 | 4.5400 | 52,400,500 |
|
Jul 28, 2026
|
4.3600 | 4.4900 | 4.3600 | 4.4500 | 4.4500 | 44,237,500 |
|
Jul 27, 2026
|
4.2800 | 4.4200 | 4.2600 | 4.4100 | 4.4100 | 43,168,604 |
|
Jul 24, 2026
|
4.4100 | 4.4100 | 4.2400 | 4.2700 | 4.2700 | 43,117,047 |
|
Jul 23, 2026
|
4.3600 | 4.4300 | 4.3300 | 4.4100 | 4.4100 | 41,473,862 |
|
Jul 22, 2026
|
4.4800 | 4.5000 | 4.3500 | 4.3600 | 4.3600 | 51,993,991 |
|
Jul 21, 2026
|
4.3400 | 4.5200 | 4.2400 | 4.5000 | 4.5000 | 73,249,508 |
|
Jul 20, 2026
|
4.4900 | 4.5700 | 4.2800 | 4.3500 | 4.3500 | 66,589,508 |
|
Jul 17, 2026
|
4.6500 | 4.7000 | 4.4500 | 4.4800 | 4.4800 | 64,023,773 |
|
Jul 16, 2026
|
4.6000 | 4.7300 | 4.5600 | 4.6800 | 4.6800 | 46,920,731 |
|
Jul 15, 2026
|
4.6500 | 4.7100 | 4.5500 | 4.6300 | 4.6300 | 47,605,944 |
|
Jul 14, 2026
|
4.5000 | 4.6600 | 4.4200 | 4.6500 | 4.6500 | 58,404,043 |
|
Jul 13, 2026
|
4.8200 | 4.8800 | 4.4900 | 4.5200 | 4.5200 | 75,580,216 |
|
Jul 10, 2026
|
4.7200 | 5.1200 | 4.6600 | 4.8500 | 4.8500 | 114,610,108 |
|
Jul 9, 2026
|
4.5800 | 4.7400 | 4.4500 | 4.7000 | 4.7000 | 69,185,442 |
|
Jul 8, 2026
|
4.6300 | 4.6600 | 4.5100 | 4.5900 | 4.5900 | 56,215,473 |
|
Jul 7, 2026
|
4.7800 | 4.8000 | 4.6300 | 4.6600 | 4.6600 | 50,930,779 |
|
Jul 6, 2026
|
5.0200 | 5.0800 | 4.7600 | 4.7900 | 4.7900 | 72,230,976 |
|
Jul 3, 2026
|
5.0000 | 5.1100 | 4.9000 | 4.9600 | 4.9600 | 76,161,592 |
|
Jul 2, 2026
|
5.3100 | 5.3500 | 5.1100 | 5.1300 | 5.1300 | 111,480,503 |
|
Jul 1, 2026
|
5.4400 | 5.6800 | 5.3800 | 5.4300 | 5.4300 | 115,341,240 |
|
Jun 30, 2026
|
5.2500 | 5.3600 | 5.1100 | 5.3300 | 5.3300 | 84,048,037 |
|
Jun 29, 2026
|
5.5700 | 5.6000 | 5.1400 | 5.2400 | 5.2400 | 127,342,734 |
|
Jun 26, 2026
|
5.3500 | 5.8500 | 5.2600 | 5.6500 | 5.6500 | 168,520,104 |
|
Jun 25, 2026
|
5.4200 | 5.7700 | 5.2900 | 5.5200 | 5.5200 | 122,383,483 |
|
Jun 24, 2026
|
5.4100 | 5.4400 | 5.2800 | 5.3500 | 5.3500 | 78,651,151 |
|
Jun 23, 2026
|
5.4900 | 5.6500 | 5.4100 | 5.4500 | 5.4500 | 91,207,543 |
|
Jun 22, 2026
|
5.6700 | 5.7000 | 5.3400 | 5.4800 | 5.4800 | 109,008,145 |
|
Jun 18, 2026
|
5.6100 | 5.7500 | 5.5400 | 5.6700 | 5.6700 | 90,511,312 |
|
Jun 17, 2026
|
5.7300 | 5.8500 | 5.5800 | 5.6700 | 5.6700 | 109,079,255 |
|
Jun 16, 2026
|
5.4000 | 5.7700 | 5.3900 | 5.6700 | 5.6700 | 150,985,265 |
|
Jun 15, 2026
|
5.3100 | 5.4500 | 5.2900 | 5.4300 | 5.4300 | 91,062,388 |
|
Jun 12, 2026
|
5.5600 | 5.6000 | 5.2700 | 5.3200 | 5.3200 | 111,643,596 |
|
Jun 11, 2026
|
5.6200 | 5.7900 | 5.4100 | 5.4400 | 5.4400 | 123,585,395 |
|
Jun 10, 2026
|
6.1700 | 6.2100 | 5.6600 | 5.7200 | 5.7200 | 155,774,476 |
|
Jun 9, 2026
|
6.5000 | 6.5500 | 6.1700 | 6.2700 | 6.2700 | 132,302,637 |
|
Jun 8, 2026
|
6.7900 | 6.9300 | 6.3100 | 6.4000 | 6.4000 | 220,785,800 |
|
Jun 5, 2026
|
6.5200 | 7.0100 | 6.4000 | 7.0100 | 7.0100 | 204,071,304 |
|
Jun 4, 2026
|
6.2500 | 6.4100 | 6.1800 | 6.3700 | 6.3700 | 119,731,139 |
|
Jun 3, 2026
|
6.1100 | 6.4200 | 6.0900 | 6.2400 | 6.2400 | 142,952,287 |
|
Jun 2, 2026
|
6.1500 | 6.2200 | 5.9700 | 6.1400 | 6.1400 | 102,565,465 |
|
Jun 1, 2026
|
6.1500 | 6.2300 | 6.0000 | 6.1100 | 6.1100 | 82,660,940 |
|
May 29, 2026
|
6.4300 | 6.4600 | 6.0800 | 6.1500 | 6.1500 | 137,823,712 |
|
May 28, 2026
|
6.6200 | 6.7000 | 6.2900 | 6.4300 | 6.4300 | 154,197,611 |
|
May 27, 2026
|
6.8000 | 7.0200 | 6.4000 | 6.4800 | 6.4800 | 143,589,174 |
|
May 26, 2026
|
6.9400 | 6.9400 | 6.5900 | 6.6900 | 6.6900 | 113,864,526 |
|
May 25, 2026
|
7.0200 | 7.0500 | 6.8100 | 6.9500 | 6.9500 | 114,466,117 |
|
May 22, 2026
|
6.7600 | 7.1000 | 6.7500 | 6.9400 | 6.9400 | 160,878,873 |
|
May 21, 2026
|
7.3100 | 7.4500 | 6.6300 | 6.6800 | 6.6800 | 223,999,125 |
|
May 20, 2026
|
7.2800 | 7.4400 | 7.1300 | 7.2400 | 7.2400 | 148,522,571 |
|
May 19, 2026
|
7.2000 | 7.5200 | 7.1600 | 7.3600 | 7.3600 | 162,163,180 |
|
May 18, 2026
|
7.1400 | 7.3400 | 7.0000 | 7.2500 | 7.2500 | 165,450,307 |
|
May 15, 2026
|
7.4900 | 7.6600 | 7.1100 | 7.1700 | 7.1700 | 267,312,033 |
|
May 14, 2026
|
7.6800 | 7.9300 | 7.4800 | 7.5100 | 7.5100 | 366,415,358 |
|
May 13, 2026
|
6.9000 | 7.6200 | 6.8500 | 7.6200 | 7.6200 | 266,606,929 |
|
May 12, 2026
|
7.0800 | 7.1400 | 6.9100 | 6.9300 | 6.9300 | 238,552,343 |
|
May 11, 2026
|
7.1100 | 7.4500 | 7.0500 | 7.1800 | 7.1800 | 344,842,199 |
|
May 8, 2026
|
6.7900 | 6.9900 | 6.5200 | 6.8300 | 6.8300 | 440,337,572 |
|
May 7, 2026
|
5.9800 | 6.5000 | 5.9300 | 6.5000 | 6.5000 | 142,812,054 |
|
May 6, 2026
|
5.6500 | 5.9800 | 5.6500 | 5.9100 | 5.9100 | 131,519,182 |
|
Apr 30, 2026
|
5.7500 | 5.7800 | 5.5200 | 5.5900 | 5.5900 | 94,163,612 |
|
Apr 29, 2026
|
5.5700 | 5.9000 | 5.5400 | 5.7600 | 5.7600 | 91,962,963 |
|
Apr 28, 2026
|
5.7400 | 5.7500 | 5.5500 | 5.6300 | 5.6300 | 77,276,341 |
|
Apr 27, 2026
|
5.7000 | 5.7400 | 5.5800 | 5.7200 | 5.7200 | 78,439,741 |
|
Apr 24, 2026
|
5.7700 | 5.7900 | 5.6500 | 5.7000 | 5.7000 | 85,579,209 |
|
Apr 23, 2026
|
5.9600 | 5.9900 | 5.7400 | 5.8100 | 5.8100 | 114,710,400 |
|
Apr 22, 2026
|
5.9800 | 6.0900 | 5.7800 | 6.0200 | 6.0200 | 151,293,178 |
|
Apr 21, 2026
|
6.1800 | 6.1900 | 5.9700 | 6.0100 | 6.0100 | 132,047,286 |
|
Apr 20, 2026
|
6.1400 | 6.3800 | 6.0800 | 6.2200 | 6.2200 | 210,639,675 |
|
Apr 17, 2026
|
5.9400 | 6.4800 | 5.8600 | 6.1200 | 6.1200 | 308,952,154 |
|
Apr 16, 2026
|
5.9700 | 6.0000 | 5.8300 | 5.9000 | 5.9000 | 134,085,623 |
|
Apr 15, 2026
|
5.9300 | 6.1300 | 5.8500 | 6.0200 | 6.0200 | 169,422,214 |
|
Apr 14, 2026
|
5.8500 | 6.0700 | 5.7600 | 5.9200 | 5.9200 | 197,681,495 |
|
Apr 13, 2026
|
5.7500 | 5.8400 | 5.4000 | 5.7300 | 5.7300 | 207,829,915 |
|
Apr 10, 2026
|
5.7500 | 5.8800 | 5.6900 | 5.7500 | 5.7500 | 126,934,125 |
|
Apr 9, 2026
|
5.8000 | 5.8200 | 5.7000 | 5.7300 | 5.7300 | 112,181,908 |
|
Apr 8, 2026
|
5.7000 | 5.9000 | 5.6400 | 5.8400 | 5.8400 | 198,274,546 |
|
Apr 7, 2026
|
5.2000 | 5.7400 | 5.1400 | 5.6400 | 5.6400 | 217,659,302 |
|
Apr 3, 2026
|
5.3200 | 5.5200 | 5.0400 | 5.2200 | 5.2200 | 134,620,009 |
|
Apr 2, 2026
|
5.6200 | 5.6200 | 5.3600 | 5.3800 | 5.3800 | 115,129,316 |
|
Apr 1, 2026
|
5.7000 | 5.7500 | 5.5400 | 5.6600 | 5.6600 | 152,168,286 |
|
Mar 31, 2026
|
5.5000 | 5.7800 | 5.4600 | 5.7400 | 5.7400 | 209,424,586 |
|
Mar 30, 2026
|
5.5200 | 5.6000 | 5.3800 | 5.5400 | 5.5400 | 122,448,276 |
|
Mar 27, 2026
|
5.5600 | 5.7000 | 5.5200 | 5.6000 | 5.6000 | 146,219,590 |
|
Mar 26, 2026
|
5.4300 | 5.7600 | 5.4000 | 5.6600 | 5.6600 | 232,216,691 |
|
Mar 25, 2026
|
5.4200 | 5.5500 | 5.3400 | 5.4900 | 5.4900 | 154,147,883 |
|
Mar 24, 2026
|
5.2800 | 5.4300 | 5.1300 | 5.4100 | 5.4100 | 173,129,553 |
|
Mar 23, 2026
|
5.2300 | 5.3600 | 5.1300 | 5.1800 | 5.1800 | 137,739,996 |
|
Mar 20, 2026
|
5.2800 | 5.5400 | 5.2200 | 5.3700 | 5.3700 | 188,219,081 |
|
Mar 19, 2026
|
5.3100 | 5.3300 | 5.2100 | 5.2500 | 5.2500 | 80,721,643 |
|
Mar 18, 2026
|
5.3800 | 5.4700 | 5.3000 | 5.4000 | 5.4000 | 112,308,877 |
|
Mar 17, 2026
|
5.4200 | 5.4900 | 5.2700 | 5.2900 | 5.2900 | 121,929,689 |
|
Mar 16, 2026
|
5.1800 | 5.3900 | 5.1500 | 5.3900 | 5.3900 | 126,263,815 |
|
Mar 13, 2026
|
5.2600 | 5.3000 | 5.1500 | 5.1600 | 5.1600 | 66,006,500 |
|
Mar 12, 2026
|
5.2100 | 5.3000 | 5.1700 | 5.2600 | 5.2600 | 70,552,689 |
|
Mar 11, 2026
|
5.2200 | 5.2800 | 5.2000 | 5.2300 | 5.2300 | 65,250,745 |
|
Mar 10, 2026
|
5.1500 | 5.2800 | 5.1400 | 5.2200 | 5.2200 | 74,056,586 |
|
Mar 9, 2026
|
5.0300 | 5.1300 | 4.9600 | 5.1100 | 5.1100 | 61,159,575 |
|
Mar 6, 2026
|
4.9500 | 5.1000 | 4.9200 | 5.0800 | 5.0800 | 54,027,515 |
|
Mar 5, 2026
|
4.9100 | 5.0200 | 4.8900 | 4.9800 | 4.9800 | 70,545,142 |
|
Mar 4, 2026
|
4.8300 | 4.9300 | 4.8000 | 4.8300 | 4.8300 | 60,395,999 |
|
Mar 3, 2026
|
5.1300 | 5.1600 | 4.8800 | 4.9000 | 4.9000 | 86,620,780 |
|
Mar 2, 2026
|
5.1000 | 5.1800 | 5.0000 | 5.1300 | 5.1300 | 96,260,643 |
|
Feb 27, 2026
|
5.1600 | 5.2600 | 5.1400 | 5.2300 | 5.2300 | 61,948,670 |
|
Feb 26, 2026
|
5.3100 | 5.3400 | 5.1600 | 5.2000 | 5.2000 | 75,725,119 |
|
Feb 25, 2026
|
5.1600 | 5.3100 | 5.1500 | 5.2500 | 5.2500 | 91,090,900 |
|
Feb 24, 2026
|
5.1500 | 5.2000 | 5.1300 | 5.1600 | 5.1600 | 61,192,180 |
|
Feb 13, 2026
|
5.1500 | 5.1800 | 5.0800 | 5.0800 | 5.0800 | 57,460,300 |
|
Feb 12, 2026
|
5.1800 | 5.2300 | 5.1200 | 5.1400 | 5.1400 | 50,342,200 |
|
Feb 11, 2026
|
5.1800 | 5.2300 | 5.1500 | 5.1600 | 5.1600 | 48,960,875 |
|
Feb 10, 2026
|
5.2700 | 5.2800 | 5.1800 | 5.2000 | 5.2000 | 57,877,975 |
|
Feb 9, 2026
|
5.2800 | 5.3300 | 5.2300 | 5.2700 | 5.2700 | 69,204,996 |
|
Feb 6, 2026
|
5.1700 | 5.2600 | 5.1000 | 5.1900 | 5.1900 | 84,158,644 |
|
Feb 5, 2026
|
5.3400 | 5.3600 | 5.2000 | 5.2100 | 5.2100 | 95,688,976 |
|
Feb 4, 2026
|
5.4900 | 5.5000 | 5.2900 | 5.3600 | 5.3600 | 164,091,955 |
|
Feb 3, 2026
|
5.5100 | 5.6000 | 5.4400 | 5.5600 | 5.5600 | 189,830,703 |
|
Feb 2, 2026
|
5.6100 | 5.7700 | 5.4500 | 5.4500 | 5.4500 | 302,128,007 |
|
Jan 30, 2026
|
6.0900 | 6.4100 | 6.0600 | 6.0600 | 6.0600 | 365,376,762 |
|
Jan 29, 2026
|
6.1300 | 6.1300 | 5.8200 | 5.8300 | 5.8300 | 239,115,719 |
|
Jan 28, 2026
|
5.8800 | 6.2600 | 5.8300 | 6.1900 | 6.1900 | 297,987,418 |
|
Jan 27, 2026
|
5.6700 | 6.1300 | 5.6700 | 5.8800 | 5.8800 | 267,410,205 |
|
Jan 26, 2026
|
5.8500 | 6.0000 | 5.7100 | 5.7600 | 5.7600 | 267,486,346 |
|
Jan 23, 2026
|
5.6500 | 6.0500 | 5.5400 | 5.7200 | 5.7200 | 421,744,028 |
|
Jan 22, 2026
|
5.1300 | 5.6000 | 5.0900 | 5.6000 | 5.6000 | 86,242,035 |
|
Jan 21, 2026
|
4.9300 | 5.1600 | 4.8800 | 5.0900 | 5.0900 | 88,761,962 |
|
Jan 20, 2026
|
5.0400 | 5.0600 | 4.9200 | 4.9700 | 4.9700 | 59,084,522 |
|
Jan 19, 2026
|
5.0100 | 5.0900 | 4.9600 | 5.0600 | 5.0600 | 67,670,722 |
|
Jan 16, 2026
|
5.1000 | 5.1200 | 4.9500 | 4.9900 | 4.9900 | 89,215,257 |
|
Jan 15, 2026
|
5.1300 | 5.1900 | 5.0200 | 5.0700 | 5.0700 | 63,698,629 |
|
Jan 14, 2026
|
5.2100 | 5.3300 | 5.0700 | 5.1500 | 5.1500 | 113,234,794 |
|
Jan 13, 2026
|
5.3200 | 5.3300 | 5.1700 | 5.1800 | 5.1800 | 100,577,472 |
|
Jan 12, 2026
|
5.1900 | 5.3500 | 5.1900 | 5.3000 | 5.3000 | 135,430,606 |
|
Jan 9, 2026
|
5.0200 | 5.2100 | 5.0100 | 5.1100 | 5.1100 | 100,624,400 |
|
Jan 8, 2026
|
4.9800 | 5.0400 | 4.9500 | 5.0100 | 5.0100 | 51,517,621 |
|
Jan 7, 2026
|
5.0600 | 5.1300 | 4.9800 | 5.0000 | 5.0000 | 66,486,799 |
|
Jan 6, 2026
|
5.0500 | 5.0500 | 4.9600 | 5.0100 | 5.0100 | 73,255,352 |
|
Jan 5, 2026
|
4.9000 | 5.0900 | 4.8500 | 5.0400 | 5.0400 | 112,522,211 |
|
Dec 31, 2025
|
4.7900 | 4.8200 | 4.7300 | 4.7600 | 4.7600 | 37,627,681 |
|
Dec 30, 2025
|
4.8500 | 4.8600 | 4.7900 | 4.7900 | 4.7900 | 42,414,176 |
|
Dec 29, 2025
|
4.8500 | 4.9300 | 4.8400 | 4.8700 | 4.8700 | 69,299,800 |
|
Dec 26, 2025
|
4.8500 | 5.0200 | 4.8200 | 5.0000 | 5.0000 | 106,391,200 |
|
Dec 25, 2025
|
4.8600 | 4.8700 | 4.7900 | 4.8600 | 4.8600 | 54,533,400 |
|
Dec 24, 2025
|
4.6600 | 4.8800 | 4.6500 | 4.8500 | 4.8500 | 83,188,498 |
|
Dec 23, 2025
|
4.7300 | 4.8100 | 4.6600 | 4.6900 | 4.6900 | 36,611,039 |
|
Dec 22, 2025
|
4.6900 | 4.7500 | 4.6900 | 4.7300 | 4.7300 | 32,397,098 |
|
Dec 19, 2025
|
4.6000 | 4.7400 | 4.5600 | 4.7200 | 4.7200 | 53,574,625 |
|
Dec 18, 2025
|
4.5400 | 4.6100 | 4.5200 | 4.5500 | 4.5500 | 27,663,242 |
|
Dec 17, 2025
|
4.5100 | 4.5700 | 4.4700 | 4.5600 | 4.5600 | 27,017,537 |
|
Dec 16, 2025
|
4.5700 | 4.6000 | 4.5100 | 4.5200 | 4.5200 | 26,751,061 |
|
Dec 15, 2025
|
4.5500 | 4.6200 | 4.5000 | 4.5800 | 4.5800 | 26,320,900 |
|
Dec 12, 2025
|
4.6000 | 4.6200 | 4.5600 | 4.5700 | 4.5700 | 33,677,216 |
|
Dec 11, 2025
|
4.7900 | 4.8000 | 4.5600 | 4.6000 | 4.6000 | 70,230,724 |
|
Dec 10, 2025
|
4.7800 | 4.8200 | 4.7400 | 4.7900 | 4.7900 | 24,365,689 |
|
Dec 9, 2025
|
4.8400 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 26,721,680 |
|
Dec 8, 2025
|
4.8600 | 4.8800 | 4.8100 | 4.8500 | 4.8500 | 36,342,283 |
|
Dec 5, 2025
|
4.7400 | 4.8100 | 4.6800 | 4.8000 | 4.8000 | 28,597,276 |
|
Dec 4, 2025
|
4.8200 | 4.8300 | 4.7200 | 4.7400 | 4.7400 | 33,792,805 |
|
Dec 3, 2025
|
4.8500 | 4.8700 | 4.7900 | 4.8400 | 4.8400 | 33,067,345 |
|
Dec 2, 2025
|
4.8800 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 27,046,400 |
|
Dec 1, 2025
|
4.8000 | 4.9000 | 4.7900 | 4.9000 | 4.9000 | 34,933,557 |
|
Nov 28, 2025
|
4.7600 | 4.8100 | 4.7100 | 4.8100 | 4.8100 | 32,480,380 |
|
Nov 27, 2025
|
4.8100 | 4.8400 | 4.7600 | 4.7600 | 4.7600 | 31,097,548 |
|
Nov 26, 2025
|
4.8700 | 4.9100 | 4.8000 | 4.8200 | 4.8200 | 35,032,621 |
|
Nov 25, 2025
|
4.8800 | 4.9200 | 4.8300 | 4.8800 | 4.8800 | 39,085,154 |
|
Nov 24, 2025
|
4.8000 | 4.9000 | 4.7800 | 4.8800 | 4.8800 | 45,904,086 |
|
Nov 21, 2025
|
5.0500 | 5.0800 | 4.7600 | 4.7600 | 4.7600 | 83,270,144 |
|
Nov 20, 2025
|
5.1500 | 5.1900 | 5.0800 | 5.1000 | 5.1000 | 37,703,751 |
|
Nov 19, 2025
|
5.2500 | 5.2800 | 5.0800 | 5.1100 | 5.1100 | 52,597,319 |
|
Nov 18, 2025
|
5.3300 | 5.3500 | 5.2200 | 5.2700 | 5.2700 | 49,864,402 |
|
Nov 17, 2025
|
5.2700 | 5.3700 | 5.2400 | 5.3600 | 5.3600 | 65,834,971 |
|
Nov 14, 2025
|
5.3600 | 5.4200 | 5.2700 | 5.2800 | 5.2800 | 74,036,125 |
|
Nov 13, 2025
|
5.3800 | 5.4500 | 5.3200 | 5.4100 | 5.4100 | 88,004,233 |
|
Nov 12, 2025
|
5.3100 | 5.4900 | 5.2000 | 5.4000 | 5.4000 | 116,761,153 |
|
Nov 11, 2025
|
5.2900 | 5.3800 | 5.2700 | 5.3100 | 5.3100 | 77,907,762 |
|
Nov 10, 2025
|
5.2300 | 5.3200 | 5.2300 | 5.2900 | 5.2900 | 55,269,410 |
|
Nov 7, 2025
|
5.2800 | 5.3400 | 5.2200 | 5.2700 | 5.2700 | 71,877,371 |
|
Nov 6, 2025
|
5.2400 | 5.3200 | 5.1800 | 5.2900 | 5.2900 | 103,459,762 |
|
Nov 5, 2025
|
4.9800 | 5.2800 | 4.9400 | 5.2100 | 5.2100 | 104,693,875 |
|
Nov 4, 2025
|
5.0900 | 5.1000 | 5.0000 | 5.0400 | 5.0400 | 51,602,603 |
