Shenzhen - Delayed Quote
CNY
OFILM Group Co., Ltd. (002456.SZ)
5.18
-0.49
(-8.64%)
At close: October 30 at 3:04:12 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.36 | 5.54 | 5.16 | 5.18 | 5.18 | 135,749,939 |
|
Oct 29, 2026
|
6.00 | 6.00 | 5.67 | 5.67 | 5.67 | 111,978,835 |
|
Oct 28, 2026
|
6.29 | 6.39 | 6.25 | 6.30 | 6.30 | 44,208,209 |
|
Oct 27, 2026
|
6.36 | 6.47 | 6.23 | 6.23 | 6.23 | 49,799,089 |
|
Oct 26, 2026
|
6.43 | 6.49 | 6.35 | 6.37 | 6.37 | 43,443,045 |
|
Oct 23, 2026
|
6.11 | 6.46 | 6.00 | 6.44 | 6.44 | 88,966,031 |
|
Oct 22, 2026
|
6.21 | 6.26 | 6.14 | 6.15 | 6.15 | 38,630,031 |
|
Oct 21, 2026
|
6.21 | 6.30 | 6.18 | 6.23 | 6.23 | 42,879,100 |
|
Oct 20, 2026
|
6.10 | 6.21 | 6.09 | 6.18 | 6.18 | 41,717,097 |
|
Oct 19, 2026
|
6.05 | 6.15 | 6.03 | 6.12 | 6.12 | 38,392,771 |
|
Oct 16, 2026
|
6.17 | 6.18 | 6.04 | 6.07 | 6.07 | 41,221,228 |
|
Oct 15, 2026
|
6.13 | 6.20 | 6.07 | 6.07 | 6.07 | 47,720,868 |
|
Oct 14, 2026
|
6.35 | 6.37 | 6.24 | 6.25 | 6.25 | 38,274,875 |
|
Oct 13, 2026
|
6.30 | 6.44 | 6.23 | 6.37 | 6.37 | 45,808,394 |
|
Oct 12, 2026
|
6.44 | 6.48 | 6.34 | 6.36 | 6.36 | 37,348,901 |
|
Oct 9, 2026
|
6.32 | 6.48 | 6.22 | 6.46 | 6.46 | 66,461,319 |
|
Oct 8, 2026
|
6.47 | 6.64 | 6.36 | 6.39 | 6.39 | 67,148,490 |
|
Sep 30, 2026
|
6.52 | 6.56 | 6.44 | 6.49 | 6.49 | 40,279,401 |
|
Sep 29, 2026
|
6.50 | 6.54 | 6.46 | 6.48 | 6.48 | 36,669,443 |
|
Sep 28, 2026
|
6.70 | 6.72 | 6.49 | 6.51 | 6.51 | 61,022,856 |
|
Sep 24, 2026
|
6.85 | 6.90 | 6.69 | 6.69 | 6.69 | 54,694,659 |
|
Sep 23, 2026
|
6.96 | 7.01 | 6.85 | 6.85 | 6.85 | 50,593,071 |
|
Sep 22, 2026
|
7.08 | 7.12 | 6.93 | 6.96 | 6.96 | 65,884,804 |
|
Sep 21, 2026
|
7.02 | 7.11 | 7.00 | 7.04 | 7.04 | 56,631,181 |
|
Sep 18, 2026
|
7.05 | 7.08 | 6.97 | 7.02 | 7.02 | 57,011,912 |
|
Sep 17, 2026
|
6.93 | 7.09 | 6.90 | 7.00 | 7.00 | 56,961,988 |
|
Sep 16, 2026
|
6.85 | 6.99 | 6.80 | 6.95 | 6.95 | 52,310,104 |
|
Sep 15, 2026
|
6.99 | 7.03 | 6.88 | 6.89 | 6.89 | 50,965,398 |
|
Sep 14, 2026
|
6.98 | 7.07 | 6.92 | 6.99 | 6.99 | 53,021,185 |
|
Sep 11, 2026
|
7.12 | 7.12 | 6.92 | 7.00 | 7.00 | 60,583,743 |
|
Sep 10, 2026
|
7.20 | 7.23 | 7.12 | 7.13 | 7.13 | 48,572,886 |
|
Sep 9, 2026
|
7.45 | 7.47 | 7.25 | 7.27 | 7.27 | 64,465,865 |
|
Sep 8, 2026
|
7.52 | 7.59 | 7.44 | 7.45 | 7.45 | 54,171,303 |
|
Sep 7, 2026
|
7.55 | 7.57 | 7.43 | 7.53 | 7.53 | 58,351,681 |
|
Sep 4, 2026
|
7.68 | 7.77 | 7.47 | 7.51 | 7.51 | 72,302,491 |
|
Sep 3, 2026
|
7.80 | 7.80 | 7.52 | 7.65 | 7.65 | 71,122,479 |
|
Sep 2, 2026
|
7.90 | 7.95 | 7.68 | 7.71 | 7.71 | 91,179,655 |
|
Sep 1, 2026
|
7.70 | 8.07 | 7.68 | 7.99 | 7.99 | 153,491,050 |
|
Aug 31, 2026
|
7.50 | 7.74 | 7.37 | 7.71 | 7.71 | 102,926,484 |
|
Aug 28, 2026
|
7.52 | 7.89 | 7.48 | 7.61 | 7.61 | 152,103,446 |
|
Aug 27, 2026
|
7.18 | 7.63 | 7.14 | 7.58 | 7.58 | 166,804,912 |
|
Aug 26, 2026
|
7.11 | 7.26 | 7.09 | 7.18 | 7.18 | 60,057,815 |
|
Aug 25, 2026
|
6.90 | 7.19 | 6.85 | 7.16 | 7.16 | 78,168,197 |
|
Aug 24, 2026
|
7.04 | 7.07 | 6.90 | 6.94 | 6.94 | 57,880,511 |
|
Aug 21, 2026
|
6.77 | 7.14 | 6.73 | 7.09 | 7.09 | 97,856,040 |
|
Aug 20, 2026
|
6.83 | 6.93 | 6.79 | 6.83 | 6.83 | 63,763,035 |
|
Aug 19, 2026
|
7.06 | 7.11 | 6.73 | 6.75 | 6.75 | 110,985,126 |
|
Aug 18, 2026
|
7.18 | 7.20 | 7.04 | 7.13 | 7.13 | 83,057,736 |
|
Aug 17, 2026
|
7.26 | 7.27 | 7.11 | 7.20 | 7.20 | 80,433,217 |
|
Aug 14, 2026
|
7.36 | 7.40 | 7.21 | 7.27 | 7.27 | 58,055,409 |
|
Aug 13, 2026
|
7.48 | 7.49 | 7.27 | 7.34 | 7.34 | 77,612,977 |
|
Aug 12, 2026
|
7.27 | 7.57 | 7.27 | 7.41 | 7.41 | 96,615,723 |
|
Aug 11, 2026
|
7.31 | 7.35 | 7.06 | 7.26 | 7.26 | 121,641,930 |
|
Aug 10, 2026
|
7.61 | 7.62 | 7.33 | 7.40 | 7.40 | 111,042,806 |
|
Aug 7, 2026
|
7.99 | 8.05 | 7.58 | 7.62 | 7.62 | 155,397,804 |
|
Aug 6, 2026
|
7.80 | 8.04 | 7.67 | 7.99 | 7.99 | 137,533,810 |
|
Aug 5, 2026
|
7.68 | 8.10 | 7.65 | 7.87 | 7.87 | 128,529,037 |
|
Aug 4, 2026
|
7.36 | 7.83 | 7.32 | 7.73 | 7.73 | 146,217,767 |
|
Aug 3, 2026
|
7.21 | 7.40 | 7.16 | 7.35 | 7.35 | 77,963,880 |
|
Jul 31, 2026
|
7.17 | 7.29 | 7.10 | 7.22 | 7.22 | 97,424,883 |
|
Jul 30, 2026
|
7.00 | 7.15 | 6.95 | 7.03 | 7.03 | 74,605,500 |
|
Jul 29, 2026
|
6.82 | 7.08 | 6.79 | 7.05 | 7.05 | 91,724,076 |
|
Jul 28, 2026
|
6.76 | 6.90 | 6.75 | 6.83 | 6.83 | 60,031,693 |
|
Jul 27, 2026
|
6.63 | 6.85 | 6.61 | 6.84 | 6.84 | 64,253,561 |
|
Jul 24, 2026
|
6.73 | 6.80 | 6.63 | 6.67 | 6.67 | 68,789,744 |
|
Jul 23, 2026
|
6.78 | 6.87 | 6.68 | 6.84 | 6.84 | 83,054,366 |
|
Jul 22, 2026
|
7.07 | 7.14 | 6.82 | 6.83 | 6.83 | 135,881,811 |
|
Jul 21, 2026
|
7.01 | 7.24 | 6.91 | 7.15 | 7.15 | 124,517,198 |
|
Jul 20, 2026
|
7.57 | 7.67 | 6.82 | 7.00 | 7.00 | 157,614,170 |
|
Jul 17, 2026
|
8.00 | 8.01 | 7.58 | 7.58 | 7.58 | 118,114,639 |
|
Jul 16, 2026
|
8.40 | 8.45 | 7.95 | 8.01 | 8.01 | 164,345,965 |
|
Jul 15, 2026
|
8.83 | 8.88 | 8.40 | 8.57 | 8.57 | 179,801,426 |
|
Jul 14, 2026
|
8.79 | 9.10 | 8.67 | 8.91 | 8.91 | 149,017,124 |
|
Jul 13, 2026
|
9.30 | 9.53 | 8.77 | 8.79 | 8.79 | 251,983,996 |
|
Jul 10, 2026
|
9.50 | 9.99 | 9.25 | 9.47 | 9.47 | 338,653,445 |
|
Jul 9, 2026
|
8.81 | 9.66 | 8.79 | 9.51 | 9.51 | 267,270,333 |
|
Jul 8, 2026
|
8.71 | 9.09 | 8.67 | 8.78 | 8.78 | 108,021,495 |
|
Jul 7, 2026
|
9.00 | 9.30 | 8.99 | 9.09 | 9.09 | 80,425,401 |
|
Jul 6, 2026
|
9.26 | 9.26 | 8.97 | 9.05 | 9.05 | 97,092,616 |
|
Jul 3, 2026
|
9.39 | 9.45 | 9.13 | 9.26 | 9.26 | 136,502,298 |
|
Jul 2, 2026
|
9.40 | 10.10 | 9.25 | 9.47 | 9.47 | 210,856,946 |
|
Jul 1, 2026
|
9.50 | 9.62 | 9.32 | 9.50 | 9.50 | 144,072,670 |
|
Jun 30, 2026
|
8.94 | 9.65 | 8.89 | 9.46 | 9.46 | 192,393,673 |
|
Jun 29, 2026
|
9.35 | 9.51 | 8.86 | 8.93 | 8.93 | 185,967,866 |
|
Jun 26, 2026
|
8.70 | 9.60 | 8.55 | 9.52 | 9.52 | 265,466,002 |
|
Jun 25, 2026
|
9.10 | 9.20 | 8.70 | 8.75 | 8.75 | 122,464,594 |
|
Jun 24, 2026
|
9.07 | 9.38 | 8.88 | 9.18 | 9.18 | 99,724,195 |
|
Jun 23, 2026
|
9.17 | 9.38 | 9.00 | 9.05 | 9.05 | 95,767,778 |
|
Jun 22, 2026
|
9.25 | 9.45 | 8.99 | 9.19 | 9.19 | 115,181,519 |
|
Jun 18, 2026
|
9.51 | 9.55 | 9.28 | 9.30 | 9.30 | 110,483,388 |
|
Jun 17, 2026
|
9.28 | 9.74 | 9.26 | 9.62 | 9.62 | 155,328,661 |
|
Jun 16, 2026
|
8.89 | 9.63 | 8.70 | 9.36 | 9.36 | 170,355,212 |
|
Jun 15, 2026
|
8.79 | 8.97 | 8.79 | 8.93 | 8.93 | 73,804,842 |
|
Jun 12, 2026
|
8.81 | 9.05 | 8.68 | 8.70 | 8.70 | 81,669,680 |
|
Jun 11, 2026
|
8.80 | 8.94 | 8.52 | 8.67 | 8.67 | 98,731,134 |
|
Jun 10, 2026
|
9.41 | 9.42 | 8.94 | 8.96 | 8.96 | 148,149,857 |
|
Jun 9, 2026
|
9.36 | 9.62 | 9.11 | 9.54 | 9.54 | 137,212,502 |
|
Jun 8, 2026
|
9.40 | 9.80 | 9.15 | 9.24 | 9.24 | 171,027,000 |
|
Jun 5, 2026
|
9.95 | 10.19 | 9.76 | 9.86 | 9.86 | 209,932,135 |
|
Jun 4, 2026
|
9.66 | 10.22 | 9.63 | 10.05 | 10.05 | 248,488,668 |
|
Jun 3, 2026
|
9.52 | 9.97 | 9.46 | 9.82 | 9.82 | 228,824,001 |
|
Jun 2, 2026
|
9.41 | 9.66 | 9.24 | 9.52 | 9.52 | 186,202,472 |
|
Jun 1, 2026
|
8.96 | 9.85 | 8.92 | 9.50 | 9.50 | 236,642,787 |
|
May 29, 2026
|
9.51 | 9.57 | 8.96 | 8.96 | 8.96 | 159,513,452 |
|
May 28, 2026
|
9.38 | 9.72 | 9.28 | 9.62 | 9.62 | 201,425,215 |
|
May 27, 2026
|
9.21 | 9.49 | 9.16 | 9.37 | 9.37 | 150,230,986 |
|
May 26, 2026
|
9.18 | 9.40 | 9.09 | 9.27 | 9.27 | 124,628,586 |
|
May 25, 2026
|
8.85 | 9.45 | 8.80 | 9.24 | 9.24 | 167,762,819 |
|
May 22, 2026
|
8.75 | 8.93 | 8.45 | 8.89 | 8.89 | 102,257,237 |
|
May 21, 2026
|
8.75 | 9.05 | 8.61 | 8.64 | 8.64 | 110,626,172 |
|
May 20, 2026
|
8.88 | 8.91 | 8.60 | 8.62 | 8.62 | 63,977,739 |
|
May 19, 2026
|
8.84 | 8.94 | 8.71 | 8.91 | 8.91 | 50,896,382 |
|
May 18, 2026
|
8.68 | 8.94 | 8.56 | 8.86 | 8.86 | 56,327,854 |
|
May 15, 2026
|
8.91 | 9.05 | 8.68 | 8.75 | 8.75 | 69,316,422 |
|
May 14, 2026
|
9.20 | 9.25 | 8.88 | 8.88 | 8.88 | 64,331,978 |
|
May 13, 2026
|
8.78 | 9.16 | 8.69 | 9.13 | 9.13 | 95,538,587 |
|
May 12, 2026
|
9.00 | 9.00 | 8.75 | 8.78 | 8.78 | 63,575,376 |
|
May 11, 2026
|
9.00 | 9.09 | 8.98 | 9.00 | 9.00 | 61,829,732 |
|
May 8, 2026
|
8.93 | 9.03 | 8.89 | 8.96 | 8.96 | 50,942,244 |
|
May 7, 2026
|
8.82 | 9.00 | 8.81 | 8.99 | 8.99 | 69,348,184 |
|
May 6, 2026
|
8.78 | 8.93 | 8.78 | 8.78 | 8.78 | 61,517,568 |
|
Apr 30, 2026
|
8.72 | 8.76 | 8.62 | 8.71 | 8.71 | 42,197,723 |
|
Apr 29, 2026
|
8.64 | 8.85 | 8.61 | 8.73 | 8.73 | 52,709,729 |
|
Apr 28, 2026
|
8.86 | 8.87 | 8.60 | 8.65 | 8.65 | 71,190,517 |
|
Apr 27, 2026
|
8.51 | 9.00 | 8.36 | 8.90 | 8.90 | 164,640,479 |
|
Apr 24, 2026
|
9.12 | 9.20 | 8.99 | 9.08 | 9.08 | 48,903,950 |
|
Apr 23, 2026
|
9.36 | 9.42 | 9.15 | 9.17 | 9.17 | 62,816,432 |
|
Apr 22, 2026
|
9.37 | 9.51 | 9.35 | 9.40 | 9.40 | 58,244,263 |
|
Apr 21, 2026
|
9.46 | 9.62 | 9.25 | 9.43 | 9.43 | 102,195,189 |
|
Apr 20, 2026
|
9.40 | 9.65 | 9.39 | 9.50 | 9.50 | 74,186,833 |
|
Apr 17, 2026
|
9.35 | 9.48 | 9.34 | 9.44 | 9.44 | 54,257,077 |
|
Apr 16, 2026
|
9.34 | 9.45 | 9.31 | 9.40 | 9.40 | 56,160,344 |
|
Apr 15, 2026
|
9.50 | 9.62 | 9.33 | 9.35 | 9.35 | 79,882,207 |
|
Apr 14, 2026
|
9.47 | 9.59 | 9.36 | 9.47 | 9.47 | 74,019,956 |
|
Apr 13, 2026
|
9.16 | 9.56 | 9.13 | 9.41 | 9.41 | 105,801,459 |
|
Apr 10, 2026
|
9.05 | 9.81 | 9.03 | 9.35 | 9.35 | 185,993,399 |
|
Apr 9, 2026
|
8.91 | 9.12 | 8.89 | 9.00 | 9.00 | 54,577,374 |
|
Apr 8, 2026
|
8.81 | 9.04 | 8.81 | 9.03 | 9.03 | 76,480,972 |
|
Apr 7, 2026
|
8.55 | 8.71 | 8.55 | 8.65 | 8.65 | 33,856,072 |
|
Apr 3, 2026
|
8.88 | 8.89 | 8.53 | 8.55 | 8.55 | 44,565,835 |
|
Apr 2, 2026
|
8.94 | 9.18 | 8.72 | 8.80 | 8.80 | 83,997,618 |
|
Apr 1, 2026
|
8.77 | 8.88 | 8.69 | 8.83 | 8.83 | 56,074,269 |
|
Mar 31, 2026
|
8.61 | 8.77 | 8.59 | 8.64 | 8.64 | 41,517,347 |
|
Mar 30, 2026
|
8.50 | 8.65 | 8.36 | 8.64 | 8.64 | 51,527,705 |
|
Mar 27, 2026
|
8.50 | 8.67 | 8.48 | 8.63 | 8.63 | 39,276,855 |
|
Mar 26, 2026
|
8.90 | 8.91 | 8.56 | 8.59 | 8.59 | 56,990,110 |
|
Mar 25, 2026
|
8.72 | 8.97 | 8.71 | 8.89 | 8.89 | 56,314,011 |
|
Mar 24, 2026
|
8.63 | 8.71 | 8.42 | 8.70 | 8.70 | 60,815,047 |
|
Mar 23, 2026
|
8.88 | 8.90 | 8.40 | 8.46 | 8.46 | 96,547,847 |
|
Mar 20, 2026
|
9.30 | 9.48 | 9.01 | 9.03 | 9.03 | 85,666,638 |
|
Mar 19, 2026
|
9.27 | 9.34 | 9.20 | 9.23 | 9.23 | 53,697,873 |
|
Mar 18, 2026
|
9.49 | 9.55 | 9.34 | 9.45 | 9.45 | 54,631,159 |
|
Mar 17, 2026
|
9.57 | 9.74 | 9.49 | 9.53 | 9.53 | 61,669,879 |
|
Mar 16, 2026
|
9.65 | 9.67 | 9.46 | 9.57 | 9.57 | 54,253,667 |
|
Mar 13, 2026
|
9.80 | 9.88 | 9.63 | 9.68 | 9.68 | 81,087,160 |
|
Mar 12, 2026
|
9.50 | 9.96 | 9.46 | 9.79 | 9.79 | 136,910,337 |
|
Mar 11, 2026
|
9.59 | 9.65 | 9.50 | 9.54 | 9.54 | 59,741,305 |
|
Mar 10, 2026
|
9.58 | 9.70 | 9.48 | 9.59 | 9.59 | 73,326,453 |
|
Mar 9, 2026
|
9.35 | 9.56 | 9.31 | 9.48 | 9.48 | 82,119,207 |
|
Mar 6, 2026
|
9.59 | 9.60 | 9.39 | 9.54 | 9.54 | 140,282,159 |
|
Mar 5, 2026
|
9.04 | 9.78 | 9.03 | 9.78 | 9.78 | 155,574,314 |
|
Mar 4, 2026
|
8.88 | 9.05 | 8.83 | 8.89 | 8.89 | 57,882,188 |
|
Mar 3, 2026
|
9.43 | 9.51 | 8.98 | 8.99 | 8.99 | 110,906,382 |
|
Mar 2, 2026
|
9.69 | 9.72 | 9.33 | 9.43 | 9.43 | 107,179,561 |
|
Feb 27, 2026
|
9.72 | 9.85 | 9.69 | 9.83 | 9.83 | 50,910,060 |
|
Feb 26, 2026
|
9.90 | 9.92 | 9.75 | 9.78 | 9.78 | 60,797,466 |
|
Feb 25, 2026
|
9.84 | 9.94 | 9.80 | 9.90 | 9.90 | 48,760,211 |
|
Feb 24, 2026
|
9.87 | 9.93 | 9.83 | 9.85 | 9.85 | 41,003,976 |
|
Feb 13, 2026
|
9.84 | 9.96 | 9.80 | 9.80 | 9.80 | 42,646,111 |
|
Feb 12, 2026
|
9.91 | 9.94 | 9.83 | 9.83 | 9.83 | 37,850,925 |
|
Feb 11, 2026
|
9.95 | 10.04 | 9.90 | 9.91 | 9.91 | 39,373,407 |
|
Feb 10, 2026
|
9.88 | 10.04 | 9.84 | 9.98 | 9.98 | 57,458,328 |
|
Feb 9, 2026
|
9.80 | 9.92 | 9.79 | 9.88 | 9.88 | 49,900,259 |
|
Feb 6, 2026
|
9.71 | 9.82 | 9.65 | 9.73 | 9.73 | 45,789,514 |
|
Feb 5, 2026
|
9.85 | 9.87 | 9.76 | 9.79 | 9.79 | 42,713,633 |
|
Feb 4, 2026
|
9.76 | 9.92 | 9.69 | 9.91 | 9.91 | 60,992,515 |
|
Feb 3, 2026
|
9.70 | 9.80 | 9.65 | 9.80 | 9.80 | 55,363,074 |
|
Feb 2, 2026
|
9.78 | 9.91 | 9.61 | 9.62 | 9.62 | 64,746,875 |
|
Jan 30, 2026
|
9.97 | 10.04 | 9.72 | 9.76 | 9.76 | 73,498,234 |
|
Jan 29, 2026
|
10.00 | 10.13 | 9.74 | 9.97 | 9.97 | 100,962,234 |
|
Jan 28, 2026
|
10.37 | 10.45 | 10.07 | 10.08 | 10.08 | 119,719,380 |
|
Jan 27, 2026
|
10.44 | 10.48 | 10.22 | 10.40 | 10.40 | 84,927,924 |
|
Jan 26, 2026
|
10.84 | 10.87 | 10.43 | 10.49 | 10.49 | 119,962,749 |
|
Jan 23, 2026
|
10.59 | 10.88 | 10.55 | 10.85 | 10.85 | 108,290,880 |
|
Jan 22, 2026
|
10.63 | 10.81 | 10.56 | 10.60 | 10.60 | 59,259,062 |
|
Jan 21, 2026
|
10.55 | 10.70 | 10.50 | 10.59 | 10.59 | 65,686,665 |
|
Jan 20, 2026
|
10.83 | 10.85 | 10.52 | 10.61 | 10.61 | 99,936,472 |
|
Jan 19, 2026
|
10.92 | 10.98 | 10.82 | 10.85 | 10.85 | 70,465,580 |
|
Jan 16, 2026
|
11.10 | 11.15 | 10.87 | 11.00 | 11.00 | 81,103,942 |
|
Jan 15, 2026
|
11.15 | 11.22 | 10.98 | 11.07 | 11.07 | 78,890,675 |
|
Jan 14, 2026
|
10.98 | 11.33 | 10.98 | 11.09 | 11.09 | 135,495,383 |
|
Jan 13, 2026
|
11.44 | 11.45 | 10.96 | 11.02 | 11.02 | 136,187,656 |
|
Jan 12, 2026
|
11.05 | 11.46 | 11.04 | 11.44 | 11.44 | 155,165,616 |
|
Jan 9, 2026
|
10.94 | 11.05 | 10.91 | 11.03 | 11.03 | 84,737,118 |
|
Jan 8, 2026
|
10.85 | 11.01 | 10.81 | 10.96 | 10.96 | 67,167,181 |
|
Jan 7, 2026
|
11.08 | 11.11 | 10.85 | 10.88 | 10.88 | 83,175,134 |
|
Jan 6, 2026
|
10.84 | 11.12 | 10.80 | 11.07 | 11.07 | 110,680,638 |
|
Jan 5, 2026
|
10.63 | 10.80 | 10.63 | 10.80 | 10.80 | 68,522,925 |
|
Dec 31, 2025
|
10.66 | 10.78 | 10.50 | 10.62 | 10.62 | 60,285,376 |
|
Dec 30, 2025
|
10.60 | 10.70 | 10.54 | 10.61 | 10.61 | 40,509,579 |
|
Dec 29, 2025
|
10.65 | 10.71 | 10.57 | 10.61 | 10.61 | 44,301,680 |
|
Dec 26, 2025
|
10.70 | 10.79 | 10.61 | 10.65 | 10.65 | 52,491,104 |
|
Dec 25, 2025
|
10.61 | 10.72 | 10.58 | 10.69 | 10.69 | 43,916,146 |
|
Dec 24, 2025
|
10.45 | 10.64 | 10.39 | 10.61 | 10.61 | 45,831,745 |
|
Dec 23, 2025
|
10.63 | 10.66 | 10.43 | 10.45 | 10.45 | 50,648,082 |
|
Dec 22, 2025
|
10.59 | 10.73 | 10.56 | 10.67 | 10.67 | 49,962,616 |
|
Dec 19, 2025
|
10.38 | 10.63 | 10.38 | 10.59 | 10.59 | 59,839,462 |
|
Dec 18, 2025
|
10.40 | 10.56 | 10.37 | 10.41 | 10.41 | 45,767,818 |
|
Dec 17, 2025
|
10.45 | 10.55 | 10.27 | 10.47 | 10.47 | 71,534,592 |
|
Dec 16, 2025
|
10.40 | 10.73 | 10.22 | 10.55 | 10.55 | 103,277,471 |
|
Dec 15, 2025
|
10.43 | 10.58 | 10.36 | 10.38 | 10.38 | 56,951,843 |
|
Dec 12, 2025
|
10.61 | 10.66 | 10.52 | 10.53 | 10.53 | 59,316,337 |
|
Dec 11, 2025
|
10.95 | 10.99 | 10.62 | 10.63 | 10.63 | 74,136,335 |
|
Dec 10, 2025
|
11.02 | 11.02 | 10.80 | 10.93 | 10.93 | 63,174,994 |
|
Dec 9, 2025
|
11.10 | 11.20 | 11.00 | 11.02 | 11.02 | 51,256,491 |
|
Dec 8, 2025
|
11.21 | 11.28 | 11.16 | 11.17 | 11.17 | 55,379,543 |
|
Dec 5, 2025
|
11.14 | 11.19 | 10.97 | 11.18 | 11.18 | 45,518,568 |
|
Dec 4, 2025
|
11.09 | 11.17 | 10.90 | 11.14 | 11.14 | 60,867,253 |
|
Dec 3, 2025
|
11.34 | 11.37 | 11.09 | 11.12 | 11.12 | 69,382,967 |
|
Dec 2, 2025
|
11.58 | 11.58 | 11.35 | 11.40 | 11.40 | 55,542,742 |
|
Dec 1, 2025
|
11.27 | 11.57 | 11.22 | 11.57 | 11.57 | 92,375,699 |
|
Nov 28, 2025
|
11.25 | 11.29 | 11.20 | 11.28 | 11.28 | 44,836,192 |
|
Nov 27, 2025
|
11.30 | 11.47 | 11.25 | 11.26 | 11.26 | 66,939,720 |
|
Nov 26, 2025
|
11.37 | 11.64 | 11.28 | 11.44 | 11.44 | 93,505,446 |
|
Nov 25, 2025
|
11.43 | 11.62 | 11.37 | 11.38 | 11.38 | 67,890,378 |
|
Nov 24, 2025
|
11.30 | 11.43 | 11.16 | 11.42 | 11.42 | 62,478,822 |
|
Nov 21, 2025
|
11.55 | 11.65 | 11.20 | 11.22 | 11.22 | 90,586,375 |
|
Nov 20, 2025
|
11.75 | 11.81 | 11.58 | 11.66 | 11.66 | 57,367,525 |
|
Nov 19, 2025
|
11.87 | 11.99 | 11.60 | 11.65 | 11.65 | 73,020,394 |
|
Nov 18, 2025
|
12.07 | 12.07 | 11.83 | 11.86 | 11.86 | 92,161,998 |
|
Nov 17, 2025
|
12.15 | 12.30 | 12.04 | 12.11 | 12.11 | 82,649,277 |
|
Nov 14, 2025
|
12.11 | 12.47 | 12.09 | 12.23 | 12.23 | 94,587,713 |
|
Nov 13, 2025
|
12.04 | 12.32 | 11.98 | 12.17 | 12.17 | 70,125,925 |
|
Nov 12, 2025
|
12.09 | 12.14 | 11.90 | 12.05 | 12.05 | 71,941,740 |
|
Nov 11, 2025
|
12.38 | 12.47 | 12.11 | 12.14 | 12.14 | 87,867,023 |
|
Nov 10, 2025
|
12.24 | 12.48 | 12.18 | 12.44 | 12.44 | 88,306,003 |
|
Nov 7, 2025
|
12.40 | 12.63 | 12.27 | 12.28 | 12.28 | 86,135,287 |
|
Nov 6, 2025
|
12.58 | 12.64 | 12.48 | 12.52 | 12.52 | 107,131,952 |
|
Nov 5, 2025
|
12.28 | 12.95 | 12.23 | 12.68 | 12.68 | 185,470,079 |
|
Nov 4, 2025
|
12.33 | 12.54 | 12.22 | 12.44 | 12.44 | 121,868,740 |
|
Nov 3, 2025
|
12.34 | 12.40 | 12.16 | 12.40 | 12.40 | 102,948,983 |
