HKSE - Delayed Quote
HKD
JD Logistics, Inc. (2618.HK)
10.760
-0.060
(-0.55%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
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
|
10.560 | 10.850 | 10.510 | 10.760 | 10.760 | 7,487,319 |
|
Nov 5, 2026
|
10.480 | 10.890 | 10.400 | 10.820 | 10.820 | 18,994,608 |
|
Nov 4, 2026
|
10.110 | 10.340 | 10.050 | 10.320 | 10.320 | 9,091,407 |
|
Nov 3, 2026
|
10.010 | 10.240 | 10.010 | 10.180 | 10.180 | 12,129,904 |
|
Nov 2, 2026
|
9.890 | 10.040 | 9.840 | 9.905 | 9.905 | 9,434,430 |
|
Oct 30, 2026
|
9.850 | 10.020 | 9.805 | 9.890 | 9.890 | 7,878,544 |
|
Oct 29, 2026
|
9.870 | 9.915 | 9.780 | 9.800 | 9.800 | 7,002,100 |
|
Oct 28, 2026
|
9.850 | 9.895 | 9.790 | 9.830 | 9.830 | 7,449,171 |
|
Oct 27, 2026
|
10.000 | 10.030 | 9.800 | 9.850 | 9.850 | 7,378,975 |
|
Oct 26, 2026
|
9.895 | 10.040 | 9.790 | 10.000 | 10.000 | 3,897,942 |
|
Oct 23, 2026
|
9.825 | 9.950 | 9.740 | 9.895 | 9.895 | 10,200,554 |
|
Oct 22, 2026
|
9.900 | 9.915 | 9.700 | 9.720 | 9.720 | 11,130,026 |
|
Oct 21, 2026
|
10.370 | 10.370 | 9.940 | 9.955 | 9.955 | 7,916,906 |
|
Oct 20, 2026
|
10.290 | 10.340 | 10.100 | 10.260 | 10.260 | 8,107,558 |
|
Oct 16, 2026
|
10.230 | 10.360 | 10.220 | 10.270 | 10.270 | 6,571,728 |
|
Oct 15, 2026
|
10.260 | 10.350 | 10.120 | 10.150 | 10.150 | 9,261,363 |
|
Oct 14, 2026
|
10.340 | 10.530 | 10.250 | 10.390 | 10.390 | 9,742,438 |
|
Oct 13, 2026
|
10.390 | 10.390 | 10.200 | 10.340 | 10.340 | 6,484,998 |
|
Oct 12, 2026
|
10.400 | 10.470 | 10.230 | 10.230 | 10.230 | 12,624,797 |
|
Oct 9, 2026
|
10.150 | 10.350 | 10.100 | 10.310 | 10.310 | 7,759,533 |
|
Oct 8, 2026
|
9.950 | 10.150 | 9.950 | 10.060 | 10.060 | 10,229,940 |
|
Oct 7, 2026
|
9.870 | 10.010 | 9.815 | 9.965 | 9.965 | 5,173,653 |
|
Oct 6, 2026
|
9.800 | 9.935 | 9.720 | 9.870 | 9.870 | 9,498,830 |
|
Oct 5, 2026
|
9.685 | 9.720 | 9.505 | 9.675 | 9.675 | 7,297,380 |
|
Oct 2, 2026
|
9.570 | 9.775 | 9.560 | 9.685 | 9.685 | 10,732,142 |
|
Sep 30, 2026
|
10.000 | 10.090 | 9.990 | 10.060 | 10.060 | 15,760,336 |
|
Sep 29, 2026
|
10.150 | 10.150 | 9.980 | 10.090 | 10.090 | 9,900,450 |
|
Sep 28, 2026
|
10.110 | 10.220 | 10.090 | 10.180 | 10.180 | 4,808,249 |
|
Sep 25, 2026
|
10.100 | 10.110 | 9.860 | 10.040 | 10.040 | 4,098,647 |
|
Sep 24, 2026
|
10.190 | 10.270 | 10.140 | 10.230 | 10.230 | 5,924,153 |
|
Sep 23, 2026
|
10.400 | 10.430 | 10.260 | 10.260 | 10.260 | 7,037,586 |
|
Sep 22, 2026
|
10.590 | 10.590 | 10.340 | 10.400 | 10.400 | 7,726,675 |
|
Sep 21, 2026
|
10.470 | 10.490 | 10.360 | 10.460 | 10.460 | 8,309,731 |
|
Sep 18, 2026
|
10.340 | 10.500 | 10.340 | 10.470 | 10.470 | 16,118,616 |
|
Sep 17, 2026
|
10.300 | 10.420 | 10.170 | 10.400 | 10.400 | 9,028,300 |
|
Sep 16, 2026
|
10.800 | 10.800 | 10.350 | 10.370 | 10.370 | 14,787,098 |
|
Sep 15, 2026
|
10.790 | 10.820 | 10.610 | 10.610 | 10.610 | 8,813,216 |
|
Sep 14, 2026
|
10.820 | 10.950 | 10.800 | 10.910 | 10.910 | 8,660,474 |
|
Sep 11, 2026
|
10.620 | 10.820 | 10.570 | 10.790 | 10.790 | 10,459,438 |
|
Sep 10, 2026
|
10.800 | 10.860 | 10.700 | 10.750 | 10.750 | 11,850,297 |
|
Sep 9, 2026
|
11.030 | 11.070 | 10.840 | 10.880 | 10.880 | 11,314,812 |
|
Sep 8, 2026
|
11.140 | 11.140 | 10.990 | 11.020 | 11.020 | 7,473,163 |
|
Sep 7, 2026
|
11.220 | 11.250 | 11.050 | 11.140 | 11.140 | 6,335,928 |
|
Sep 4, 2026
|
11.130 | 11.370 | 11.130 | 11.170 | 11.170 | 13,556,266 |
|
Sep 3, 2026
|
11.060 | 11.140 | 11.000 | 11.000 | 11.000 | 10,119,906 |
|
Sep 2, 2026
|
10.920 | 10.960 | 10.830 | 10.910 | 10.910 | 7,161,250 |
|
Sep 1, 2026
|
11.050 | 11.100 | 10.960 | 10.970 | 10.970 | 8,543,023 |
|
Aug 31, 2026
|
11.080 | 11.090 | 10.790 | 11.020 | 11.020 | 20,393,735 |
|
Aug 28, 2026
|
11.140 | 11.200 | 11.050 | 11.100 | 11.100 | 10,639,023 |
|
Aug 27, 2026
|
11.260 | 11.300 | 11.050 | 11.140 | 11.140 | 10,961,500 |
|
Aug 26, 2026
|
11.390 | 11.470 | 11.220 | 11.230 | 11.230 | 10,065,541 |
|
Aug 25, 2026
|
11.490 | 11.530 | 11.220 | 11.310 | 11.310 | 21,952,451 |
|
Aug 24, 2026
|
11.800 | 11.800 | 11.450 | 11.460 | 11.460 | 13,886,887 |
|
Aug 21, 2026
|
11.690 | 11.860 | 11.620 | 11.810 | 11.810 | 15,154,543 |
|
Aug 20, 2026
|
11.790 | 11.920 | 11.440 | 11.690 | 11.690 | 23,322,544 |
|
Aug 19, 2026
|
11.700 | 11.750 | 11.410 | 11.510 | 11.510 | 19,564,081 |
|
Aug 18, 2026
|
12.070 | 12.070 | 11.570 | 11.660 | 11.660 | 27,439,455 |
|
Aug 17, 2026
|
12.240 | 12.360 | 12.070 | 12.070 | 12.070 | 36,770,169 |
|
Aug 14, 2026
|
13.800 | 13.800 | 12.130 | 12.230 | 12.230 | 38,524,438 |
|
Aug 13, 2026
|
14.400 | 14.410 | 14.070 | 14.170 | 14.170 | 12,460,366 |
|
Aug 12, 2026
|
14.510 | 14.620 | 14.300 | 14.460 | 14.460 | 8,697,281 |
|
Aug 11, 2026
|
14.890 | 14.990 | 14.610 | 14.700 | 14.700 | 9,949,054 |
|
Aug 10, 2026
|
14.700 | 14.800 | 14.530 | 14.760 | 14.760 | 4,840,866 |
|
Aug 7, 2026
|
14.630 | 14.700 | 14.310 | 14.520 | 14.520 | 6,151,833 |
|
Aug 6, 2026
|
14.600 | 14.820 | 14.570 | 14.730 | 14.730 | 5,910,655 |
|
Aug 5, 2026
|
15.090 | 15.180 | 14.700 | 14.890 | 14.890 | 8,416,120 |
|
Aug 4, 2026
|
15.400 | 15.470 | 14.970 | 15.090 | 15.090 | 6,957,657 |
|
Aug 3, 2026
|
15.020 | 15.460 | 14.980 | 15.240 | 15.240 | 8,290,607 |
|
Jul 31, 2026
|
14.860 | 15.190 | 14.700 | 15.020 | 15.020 | 9,328,643 |
|
Jul 30, 2026
|
15.000 | 15.250 | 14.650 | 15.160 | 15.160 | 20,345,860 |
|
Jul 29, 2026
|
14.350 | 14.680 | 14.270 | 14.630 | 14.630 | 9,760,225 |
|
Jul 28, 2026
|
13.920 | 14.190 | 13.850 | 14.160 | 14.160 | 8,835,937 |
|
Jul 27, 2026
|
13.990 | 14.170 | 13.860 | 13.870 | 13.870 | 4,037,532 |
|
Jul 24, 2026
|
13.900 | 14.040 | 13.760 | 13.990 | 13.990 | 4,492,144 |
|
Jul 23, 2026
|
13.800 | 14.140 | 13.640 | 14.030 | 14.030 | 6,845,215 |
|
Jul 22, 2026
|
13.700 | 13.860 | 13.550 | 13.760 | 13.760 | 9,210,166 |
|
Jul 21, 2026
|
13.780 | 13.940 | 13.550 | 13.880 | 13.880 | 7,827,370 |
|
Jul 20, 2026
|
13.750 | 13.900 | 13.490 | 13.650 | 13.650 | 6,465,612 |
|
Jul 17, 2026
|
13.770 | 13.840 | 13.200 | 13.390 | 13.390 | 11,007,205 |
|
Jul 16, 2026
|
13.270 | 13.820 | 13.210 | 13.650 | 13.650 | 7,407,046 |
|
Jul 15, 2026
|
13.030 | 13.340 | 12.830 | 13.270 | 13.270 | 8,255,512 |
|
Jul 14, 2026
|
12.720 | 13.030 | 12.450 | 12.990 | 12.990 | 5,956,339 |
|
Jul 13, 2026
|
12.680 | 12.860 | 12.540 | 12.720 | 12.720 | 4,729,994 |
|
Jul 10, 2026
|
12.480 | 12.820 | 12.360 | 12.680 | 12.680 | 6,464,156 |
|
Jul 9, 2026
|
12.530 | 12.560 | 12.270 | 12.480 | 12.480 | 4,110,599 |
|
Jul 8, 2026
|
12.260 | 12.590 | 12.190 | 12.530 | 12.530 | 5,454,271 |
|
Jul 7, 2026
|
12.380 | 12.450 | 12.070 | 12.260 | 12.260 | 6,925,711 |
|
Jul 6, 2026
|
12.240 | 12.520 | 11.900 | 12.390 | 12.390 | 6,245,727 |
|
Jul 3, 2026
|
12.130 | 12.340 | 12.000 | 12.190 | 12.190 | 4,727,625 |
|
Jul 2, 2026
|
12.450 | 12.450 | 11.900 | 11.950 | 11.950 | 11,167,425 |
|
Jun 30, 2026
|
11.860 | 11.860 | 11.530 | 11.750 | 11.750 | 11,295,190 |
|
Jun 29, 2026
|
11.630 | 12.160 | 11.630 | 11.860 | 11.860 | 9,880,448 |
|
Jun 26, 2026
|
11.670 | 11.670 | 11.370 | 11.570 | 11.570 | 10,728,461 |
|
Jun 25, 2026
|
11.800 | 11.800 | 11.380 | 11.590 | 11.590 | 16,787,649 |
|
Jun 24, 2026
|
11.630 | 11.800 | 11.440 | 11.720 | 11.720 | 11,712,727 |
|
Jun 23, 2026
|
12.150 | 12.450 | 11.660 | 11.760 | 11.760 | 13,202,447 |
|
Jun 22, 2026
|
12.110 | 12.270 | 11.660 | 12.180 | 12.180 | 15,787,733 |
|
Jun 18, 2026
|
12.500 | 12.500 | 12.020 | 12.140 | 12.140 | 14,156,235 |
|
Jun 17, 2026
|
12.680 | 12.830 | 12.410 | 12.450 | 12.450 | 7,892,418 |
|
Jun 16, 2026
|
13.050 | 13.110 | 12.620 | 12.680 | 12.680 | 11,011,107 |
|
Jun 15, 2026
|
13.250 | 13.350 | 12.990 | 13.110 | 13.110 | 7,864,257 |
|
Jun 12, 2026
|
12.880 | 13.090 | 12.700 | 13.010 | 13.010 | 10,008,092 |
|
Jun 11, 2026
|
12.890 | 13.000 | 12.580 | 12.740 | 12.740 | 9,458,876 |
|
Jun 10, 2026
|
12.670 | 12.920 | 12.540 | 12.890 | 12.890 | 8,197,475 |
|
Jun 9, 2026
|
12.760 | 12.760 | 12.520 | 12.670 | 12.670 | 8,857,685 |
|
Jun 8, 2026
|
12.960 | 12.960 | 12.580 | 12.680 | 12.680 | 11,330,826 |
|
Jun 5, 2026
|
13.160 | 13.160 | 12.730 | 12.960 | 12.960 | 9,616,206 |
|
Jun 4, 2026
|
13.190 | 13.350 | 13.100 | 13.160 | 13.160 | 8,848,024 |
|
Jun 3, 2026
|
13.350 | 13.420 | 13.020 | 13.200 | 13.200 | 9,554,889 |
|
Jun 2, 2026
|
13.340 | 13.750 | 13.280 | 13.570 | 13.570 | 10,358,314 |
|
Jun 1, 2026
|
13.030 | 13.420 | 12.940 | 13.320 | 13.320 | 13,017,868 |
|
May 29, 2026
|
12.840 | 13.150 | 12.680 | 12.890 | 12.890 | 40,929,539 |
|
May 28, 2026
|
13.320 | 13.320 | 12.850 | 12.950 | 12.950 | 14,473,113 |
|
May 27, 2026
|
13.520 | 13.650 | 13.090 | 13.320 | 13.320 | 13,971,462 |
|
May 26, 2026
|
13.850 | 13.850 | 13.150 | 13.540 | 13.540 | 14,763,740 |
|
May 22, 2026
|
13.970 | 14.020 | 13.740 | 13.850 | 13.850 | 10,687,394 |
|
May 21, 2026
|
13.730 | 13.990 | 13.650 | 13.800 | 13.800 | 8,343,963 |
|
May 20, 2026
|
13.930 | 13.930 | 13.530 | 13.690 | 13.690 | 6,756,895 |
|
May 19, 2026
|
13.810 | 14.140 | 13.810 | 13.930 | 13.930 | 11,194,877 |
|
May 18, 2026
|
14.160 | 14.160 | 13.640 | 13.790 | 13.790 | 10,514,211 |
|
May 15, 2026
|
15.150 | 15.200 | 14.200 | 14.280 | 14.280 | 12,014,865 |
|
May 14, 2026
|
16.670 | 16.760 | 15.080 | 15.140 | 15.140 | 19,262,497 |
|
May 13, 2026
|
16.030 | 16.280 | 15.640 | 16.050 | 16.050 | 26,812,139 |
|
May 12, 2026
|
15.250 | 15.490 | 14.950 | 14.980 | 14.980 | 11,510,200 |
|
May 11, 2026
|
14.590 | 15.500 | 14.260 | 15.250 | 15.250 | 18,659,746 |
|
May 8, 2026
|
14.750 | 15.070 | 14.470 | 14.590 | 14.590 | 16,050,079 |
|
May 7, 2026
|
15.210 | 15.380 | 15.040 | 15.090 | 15.090 | 11,934,797 |
|
May 6, 2026
|
15.360 | 15.400 | 14.790 | 15.000 | 15.000 | 10,112,082 |
|
May 5, 2026
|
15.020 | 15.300 | 14.860 | 15.240 | 15.240 | 4,695,923 |
|
May 4, 2026
|
15.440 | 15.440 | 15.110 | 15.130 | 15.130 | 4,181,936 |
|
Apr 30, 2026
|
15.420 | 15.420 | 15.050 | 15.100 | 15.100 | 9,795,131 |
|
Apr 29, 2026
|
15.380 | 15.500 | 15.210 | 15.430 | 15.430 | 8,563,450 |
|
Apr 28, 2026
|
15.310 | 15.310 | 15.000 | 15.210 | 15.210 | 7,179,731 |
|
Apr 27, 2026
|
15.220 | 15.440 | 15.020 | 15.090 | 15.090 | 5,919,692 |
|
Apr 24, 2026
|
15.420 | 15.420 | 15.000 | 15.140 | 15.140 | 4,815,398 |
|
Apr 23, 2026
|
15.390 | 15.510 | 15.180 | 15.400 | 15.400 | 10,794,821 |
|
Apr 22, 2026
|
15.540 | 15.630 | 15.380 | 15.590 | 15.590 | 8,510,783 |
|
Apr 21, 2026
|
15.430 | 15.680 | 15.340 | 15.540 | 15.540 | 15,239,180 |
|
Apr 20, 2026
|
15.780 | 15.800 | 15.380 | 15.430 | 15.430 | 12,168,960 |
|
Apr 17, 2026
|
15.900 | 16.000 | 15.710 | 15.870 | 15.870 | 12,691,379 |
|
Apr 16, 2026
|
15.700 | 15.970 | 15.550 | 15.950 | 15.950 | 19,737,028 |
|
Apr 15, 2026
|
15.500 | 15.840 | 15.380 | 15.550 | 15.550 | 17,277,952 |
|
Apr 14, 2026
|
15.000 | 15.600 | 14.960 | 15.270 | 15.270 | 27,017,437 |
|
Apr 13, 2026
|
14.320 | 14.490 | 14.240 | 14.440 | 14.440 | 5,589,961 |
|
Apr 10, 2026
|
14.450 | 14.580 | 14.280 | 14.440 | 14.440 | 13,902,186 |
|
Apr 9, 2026
|
14.410 | 14.600 | 14.210 | 14.450 | 14.450 | 16,749,322 |
|
Apr 8, 2026
|
14.500 | 14.800 | 14.100 | 14.410 | 14.410 | 23,791,730 |
|
Apr 2, 2026
|
14.100 | 14.350 | 14.000 | 14.120 | 14.120 | 13,446,526 |
|
Apr 1, 2026
|
14.000 | 14.250 | 13.800 | 14.140 | 14.140 | 16,613,169 |
|
Mar 31, 2026
|
13.740 | 13.900 | 13.500 | 13.650 | 13.650 | 10,896,323 |
|
Mar 30, 2026
|
13.660 | 13.770 | 13.460 | 13.600 | 13.600 | 7,887,913 |
|
Mar 27, 2026
|
13.780 | 14.180 | 13.600 | 13.990 | 13.990 | 10,504,839 |
|
Mar 26, 2026
|
14.000 | 14.000 | 13.730 | 13.860 | 13.860 | 10,230,935 |
|
Mar 25, 2026
|
14.000 | 14.140 | 13.560 | 13.830 | 13.830 | 10,071,777 |
|
Mar 24, 2026
|
13.690 | 13.870 | 13.270 | 13.800 | 13.800 | 11,932,442 |
|
Mar 23, 2026
|
13.750 | 13.750 | 13.280 | 13.480 | 13.480 | 19,165,761 |
|
Mar 20, 2026
|
14.110 | 14.170 | 13.790 | 13.940 | 13.940 | 14,655,475 |
|
Mar 19, 2026
|
14.200 | 14.330 | 14.050 | 14.130 | 14.130 | 13,722,308 |
|
Mar 18, 2026
|
13.990 | 14.490 | 13.810 | 14.410 | 14.410 | 21,632,415 |
|
Mar 17, 2026
|
13.570 | 14.190 | 13.560 | 14.000 | 14.000 | 21,666,931 |
|
Mar 16, 2026
|
13.580 | 13.870 | 13.380 | 13.540 | 13.540 | 14,210,757 |
|
Mar 13, 2026
|
14.000 | 14.250 | 13.520 | 13.640 | 13.640 | 28,493,558 |
|
Mar 12, 2026
|
13.630 | 14.200 | 13.560 | 14.200 | 14.200 | 36,274,085 |
|
Mar 11, 2026
|
13.290 | 13.700 | 13.250 | 13.630 | 13.630 | 32,088,883 |
|
Mar 10, 2026
|
12.960 | 13.580 | 12.870 | 13.290 | 13.290 | 45,057,993 |
|
Mar 9, 2026
|
12.020 | 12.880 | 12.000 | 12.830 | 12.830 | 37,101,020 |
|
Mar 6, 2026
|
10.930 | 12.660 | 10.900 | 12.630 | 12.630 | 114,613,462 |
|
Mar 5, 2026
|
10.510 | 10.580 | 10.200 | 10.270 | 10.270 | 13,116,024 |
|
Mar 4, 2026
|
10.700 | 10.700 | 10.310 | 10.450 | 10.450 | 14,266,478 |
|
Mar 3, 2026
|
10.900 | 11.000 | 10.650 | 10.710 | 10.710 | 10,038,413 |
|
Mar 2, 2026
|
10.990 | 11.020 | 10.820 | 10.850 | 10.850 | 11,151,699 |
|
Feb 27, 2026
|
11.090 | 11.230 | 11.060 | 11.170 | 11.170 | 11,506,777 |
|
Feb 26, 2026
|
11.350 | 11.440 | 11.070 | 11.070 | 11.070 | 9,794,878 |
|
Feb 25, 2026
|
11.330 | 11.480 | 11.270 | 11.290 | 11.290 | 5,550,933 |
|
Feb 24, 2026
|
11.420 | 11.460 | 11.180 | 11.280 | 11.280 | 9,586,581 |
|
Feb 23, 2026
|
11.240 | 11.640 | 11.210 | 11.520 | 11.520 | 4,994,531 |
|
Feb 20, 2026
|
11.260 | 11.260 | 11.080 | 11.140 | 11.140 | 3,731,678 |
|
Feb 16, 2026
|
11.270 | 11.270 | 11.270 | 11.270 | 11.270 | - |
|
Feb 13, 2026
|
11.230 | 11.350 | 11.170 | 11.300 | 11.300 | 5,307,777 |
|
Feb 12, 2026
|
11.520 | 11.520 | 11.310 | 11.320 | 11.320 | 3,684,490 |
|
Feb 11, 2026
|
11.600 | 11.630 | 11.460 | 11.520 | 11.520 | 4,768,790 |
|
Feb 10, 2026
|
11.300 | 11.570 | 11.300 | 11.480 | 11.480 | 11,040,179 |
|
Feb 9, 2026
|
11.270 | 11.380 | 11.200 | 11.290 | 11.290 | 7,436,270 |
|
Feb 6, 2026
|
11.110 | 11.150 | 11.040 | 11.100 | 11.100 | 7,356,081 |
|
Feb 5, 2026
|
11.040 | 11.270 | 10.940 | 11.250 | 11.250 | 10,251,365 |
|
Feb 4, 2026
|
11.020 | 11.140 | 10.900 | 11.040 | 11.040 | 8,306,613 |
|
Feb 3, 2026
|
11.100 | 11.180 | 10.860 | 10.930 | 10.930 | 7,845,784 |
|
Feb 2, 2026
|
11.150 | 11.150 | 10.830 | 10.950 | 10.950 | 15,436,787 |
|
Jan 30, 2026
|
11.290 | 11.320 | 11.130 | 11.190 | 11.190 | 13,507,441 |
|
Jan 29, 2026
|
11.470 | 11.560 | 11.360 | 11.380 | 11.380 | 15,950,424 |
|
Jan 28, 2026
|
11.470 | 11.560 | 11.400 | 11.540 | 11.540 | 8,294,121 |
|
Jan 27, 2026
|
11.290 | 11.540 | 11.290 | 11.470 | 11.470 | 17,389,356 |
|
Jan 26, 2026
|
11.420 | 11.450 | 11.210 | 11.290 | 11.290 | 10,077,822 |
|
Jan 23, 2026
|
11.560 | 11.590 | 11.350 | 11.380 | 11.380 | 7,391,913 |
|
Jan 22, 2026
|
11.420 | 11.530 | 11.390 | 11.520 | 11.520 | 10,527,619 |
|
Jan 21, 2026
|
11.210 | 11.420 | 11.200 | 11.370 | 11.370 | 7,540,723 |
|
Jan 20, 2026
|
11.310 | 11.400 | 11.260 | 11.290 | 11.290 | 6,209,103 |
|
Jan 19, 2026
|
11.460 | 11.480 | 11.270 | 11.270 | 11.270 | 10,488,259 |
|
Jan 16, 2026
|
11.760 | 11.770 | 11.480 | 11.510 | 11.510 | 10,096,105 |
|
Jan 15, 2026
|
11.690 | 11.800 | 11.540 | 11.680 | 11.680 | 9,898,630 |
|
Jan 14, 2026
|
11.800 | 11.800 | 11.570 | 11.630 | 11.630 | 19,642,682 |
|
Jan 13, 2026
|
11.680 | 11.900 | 11.680 | 11.820 | 11.820 | 12,514,367 |
|
Jan 12, 2026
|
11.630 | 11.650 | 11.500 | 11.600 | 11.600 | 11,435,243 |
|
Jan 9, 2026
|
11.330 | 11.600 | 11.240 | 11.600 | 11.600 | 13,532,131 |
|
Jan 8, 2026
|
11.550 | 11.550 | 11.160 | 11.240 | 11.240 | 21,558,987 |
|
Jan 7, 2026
|
11.660 | 11.660 | 11.470 | 11.550 | 11.550 | 12,314,379 |
|
Jan 6, 2026
|
11.750 | 11.780 | 11.630 | 11.630 | 11.630 | 10,391,189 |
|
Jan 5, 2026
|
11.680 | 11.840 | 11.630 | 11.650 | 11.650 | 11,262,922 |
|
Jan 2, 2026
|
11.530 | 11.830 | 11.420 | 11.820 | 11.820 | 3,681,793 |
|
Dec 31, 2025
|
11.420 | 11.420 | 11.420 | 11.420 | 11.420 | - |
|
Dec 30, 2025
|
11.580 | 11.670 | 11.480 | 11.610 | 11.610 | 7,444,739 |
|
Dec 29, 2025
|
11.800 | 11.960 | 11.550 | 11.550 | 11.550 | 9,339,088 |
|
Dec 24, 2025
|
11.760 | 11.760 | 11.760 | 11.760 | 11.760 | - |
|
Dec 23, 2025
|
11.810 | 11.850 | 11.750 | 11.800 | 11.800 | 4,747,064 |
|
Dec 22, 2025
|
11.880 | 11.920 | 11.660 | 11.730 | 11.730 | 5,572,829 |
|
Dec 19, 2025
|
11.690 | 11.840 | 11.650 | 11.830 | 11.830 | 7,863,742 |
|
Dec 18, 2025
|
11.710 | 11.760 | 11.570 | 11.670 | 11.670 | 6,786,135 |
|
Dec 17, 2025
|
11.820 | 11.820 | 11.660 | 11.760 | 11.760 | 5,275,263 |
|
Dec 16, 2025
|
11.980 | 12.040 | 11.650 | 11.750 | 11.750 | 9,749,547 |
|
Dec 15, 2025
|
12.040 | 12.060 | 11.950 | 12.000 | 12.000 | 5,163,194 |
|
Dec 12, 2025
|
12.040 | 12.190 | 12.000 | 12.160 | 12.160 | 5,970,153 |
|
Dec 11, 2025
|
12.010 | 12.180 | 11.970 | 12.040 | 12.040 | 4,406,259 |
|
Dec 10, 2025
|
12.010 | 12.090 | 11.920 | 12.010 | 12.010 | 5,094,067 |
|
Dec 9, 2025
|
12.140 | 12.180 | 11.970 | 12.010 | 12.010 | 6,865,434 |
|
Dec 8, 2025
|
12.400 | 12.430 | 12.120 | 12.140 | 12.140 | 6,402,454 |
|
Dec 5, 2025
|
12.300 | 12.400 | 12.280 | 12.400 | 12.400 | 5,314,092 |
|
Dec 4, 2025
|
12.290 | 12.410 | 12.230 | 12.340 | 12.340 | 4,165,252 |
|
Dec 3, 2025
|
12.450 | 12.450 | 12.230 | 12.290 | 12.290 | 4,646,009 |
|
Dec 2, 2025
|
12.380 | 12.490 | 12.350 | 12.480 | 12.480 | 5,754,572 |
|
Dec 1, 2025
|
12.190 | 12.440 | 12.190 | 12.440 | 12.440 | 7,620,160 |
|
Nov 28, 2025
|
12.220 | 12.320 | 12.170 | 12.170 | 12.170 | 3,949,249 |
|
Nov 27, 2025
|
12.240 | 12.290 | 12.170 | 12.220 | 12.220 | 4,652,577 |
|
Nov 26, 2025
|
12.060 | 12.280 | 12.060 | 12.230 | 12.230 | 5,358,940 |
|
Nov 25, 2025
|
11.960 | 12.080 | 11.950 | 12.030 | 12.030 | 6,258,077 |
|
Nov 24, 2025
|
11.980 | 12.020 | 11.830 | 11.950 | 11.950 | 10,160,353 |
|
Nov 21, 2025
|
12.000 | 12.000 | 11.820 | 11.820 | 11.820 | 8,820,354 |
|
Nov 20, 2025
|
12.140 | 12.220 | 12.060 | 12.120 | 12.120 | 6,066,560 |
|
Nov 19, 2025
|
12.090 | 12.210 | 12.070 | 12.140 | 12.140 | 10,751,035 |
|
Nov 18, 2025
|
12.270 | 12.320 | 12.030 | 12.050 | 12.050 | 9,678,128 |
|
Nov 17, 2025
|
12.420 | 12.420 | 12.150 | 12.270 | 12.270 | 11,498,125 |
|
Nov 14, 2025
|
12.550 | 12.690 | 12.330 | 12.400 | 12.400 | 22,050,341 |
|
Nov 13, 2025
|
13.010 | 13.120 | 12.810 | 12.900 | 12.900 | 8,314,481 |
|
Nov 12, 2025
|
12.990 | 13.140 | 12.920 | 13.000 | 13.000 | 10,065,337 |
|
Nov 11, 2025
|
12.770 | 12.920 | 12.690 | 12.920 | 12.920 | 9,510,952 |
|
Nov 10, 2025
|
12.400 | 12.830 | 12.360 | 12.770 | 12.770 | 12,915,995 |
|
Nov 7, 2025
|
12.490 | 12.490 | 12.250 | 12.310 | 12.310 | 9,591,470 |
|
Nov 6, 2025
|
12.490 | 12.570 | 12.340 | 12.550 | 12.550 | 7,084,128 |
