HKSE - Delayed Quote
HKD
Nine Dragons Paper (Holdings) Limited (2689.HK)
4.530
+0.025
(+0.55%)
At close: 4:08:13 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 2, 2026
|
4.520 | 4.580 | 4.495 | 4.530 | 4.530 | 4,618,200 |
|
Oct 30, 2026
|
4.545 | 4.625 | 4.475 | 4.505 | 4.505 | 9,258,104 |
|
Oct 29, 2026
|
4.695 | 4.695 | 4.560 | 4.570 | 4.570 | 5,226,000 |
|
Oct 28, 2026
|
4.650 | 4.675 | 4.580 | 4.645 | 4.645 | 7,572,991 |
|
Oct 27, 2026
|
4.695 | 4.695 | 4.545 | 4.605 | 4.605 | 5,874,415 |
|
Oct 26, 2026
|
4.815 | 4.815 | 4.565 | 4.645 | 4.645 | 6,539,000 |
|
Oct 23, 2026
|
4.510 | 4.750 | 4.500 | 4.725 | 4.725 | 6,807,200 |
|
Oct 22, 2026
|
4.900 | 4.900 | 4.580 | 4.615 | 4.615 | 9,825,538 |
|
Oct 21, 2026
|
4.930 | 5.020 | 4.795 | 4.820 | 4.820 | 7,340,740 |
|
Oct 20, 2026
|
5.045 | 5.045 | 4.910 | 4.930 | 4.930 | 8,382,000 |
|
Oct 16, 2026
|
5.015 | 5.110 | 5.015 | 5.045 | 5.045 | 5,689,000 |
|
Oct 15, 2026
|
5.125 | 5.125 | 4.980 | 5.005 | 5.005 | 10,259,000 |
|
Oct 14, 2026
|
5.225 | 5.230 | 5.080 | 5.140 | 5.140 | 14,737,727 |
|
Oct 13, 2026
|
5.260 | 5.280 | 5.115 | 5.215 | 5.215 | 6,519,096 |
|
Oct 12, 2026
|
5.400 | 5.480 | 5.245 | 5.275 | 5.275 | 4,812,917 |
|
Oct 9, 2026
|
5.355 | 5.365 | 5.215 | 5.300 | 5.300 | 8,366,000 |
|
Oct 8, 2026
|
5.275 | 5.355 | 5.200 | 5.225 | 5.225 | 9,675,000 |
|
Oct 7, 2026
|
5.280 | 5.295 | 5.205 | 5.230 | 5.230 | 2,905,000 |
|
Oct 6, 2026
|
5.400 | 5.410 | 5.295 | 5.310 | 5.310 | 2,597,000 |
|
Oct 5, 2026
|
5.350 | 5.415 | 5.255 | 5.355 | 5.355 | 3,374,000 |
|
Oct 2, 2026
|
5.540 | 5.540 | 5.270 | 5.335 | 5.335 | 7,383,030 |
|
Sep 30, 2026
|
5.555 | 5.630 | 5.445 | 5.595 | 5.595 | 21,277,801 |
|
Sep 29, 2026
|
5.730 | 5.765 | 5.500 | 5.555 | 5.555 | 13,248,193 |
|
Sep 28, 2026
|
5.920 | 5.920 | 5.675 | 5.695 | 5.695 | 13,195,435 |
|
Sep 25, 2026
|
6.050 | 6.050 | 5.720 | 5.880 | 5.880 | 6,372,170 |
|
Sep 24, 2026
|
6.125 | 6.370 | 6.010 | 6.050 | 6.050 | 28,275,049 |
|
Sep 23, 2026
|
6.025 | 6.100 | 5.900 | 5.930 | 5.930 | 9,576,600 |
|
Sep 22, 2026
|
6.200 | 6.200 | 6.000 | 6.025 | 6.025 | 8,324,600 |
|
Sep 21, 2026
|
6.235 | 6.255 | 6.130 | 6.200 | 6.200 | 6,256,231 |
|
Sep 18, 2026
|
6.180 | 6.215 | 6.090 | 6.200 | 6.200 | 7,913,000 |
|
Sep 17, 2026
|
6.090 | 6.190 | 5.980 | 6.185 | 6.185 | 6,855,000 |
|
Sep 16, 2026
|
6.100 | 6.230 | 6.000 | 6.090 | 6.090 | 11,231,000 |
|
Sep 15, 2026
|
6.200 | 6.250 | 6.100 | 6.155 | 6.155 | 7,206,000 |
|
Sep 14, 2026
|
6.285 | 6.305 | 6.035 | 6.135 | 6.135 | 17,156,000 |
|
Sep 11, 2026
|
6.420 | 6.420 | 6.225 | 6.295 | 6.295 | 9,974,924 |
|
Sep 10, 2026
|
6.600 | 6.600 | 6.350 | 6.455 | 6.455 | 7,821,235 |
|
Sep 9, 2026
|
6.450 | 6.585 | 6.330 | 6.570 | 6.570 | 7,512,000 |
|
Sep 8, 2026
|
6.550 | 6.570 | 6.310 | 6.410 | 6.410 | 21,609,000 |
|
Sep 7, 2026
|
6.680 | 6.680 | 6.460 | 6.525 | 6.525 | 12,162,000 |
|
Sep 4, 2026
|
6.680 | 6.760 | 6.515 | 6.630 | 6.630 | 16,657,000 |
|
Sep 3, 2026
|
6.850 | 6.895 | 6.600 | 6.680 | 6.680 | 14,979,000 |
|
Sep 2, 2026
|
6.950 | 6.950 | 6.730 | 6.810 | 6.810 | 7,887,156 |
|
Sep 1, 2026
|
6.820 | 6.975 | 6.740 | 6.935 | 6.935 | 10,200,353 |
|
Aug 31, 2026
|
6.950 | 6.950 | 6.770 | 6.820 | 6.820 | 15,016,030 |
|
Aug 28, 2026
|
7.015 | 7.025 | 6.835 | 6.970 | 6.970 | 17,103,883 |
|
Aug 27, 2026
|
7.190 | 7.190 | 6.960 | 7.000 | 7.000 | 9,401,000 |
|
Aug 26, 2026
|
7.055 | 7.460 | 7.055 | 7.130 | 7.130 | 19,296,000 |
|
Aug 25, 2026
|
6.830 | 7.075 | 6.730 | 7.055 | 7.055 | 13,020,191 |
|
Aug 24, 2026
|
7.070 | 7.075 | 6.720 | 6.835 | 6.835 | 14,041,191 |
|
Aug 21, 2026
|
6.600 | 7.100 | 6.575 | 6.875 | 6.875 | 41,814,000 |
|
Aug 20, 2026
|
7.945 | 8.270 | 6.505 | 6.585 | 6.585 | 108,480,706 |
|
Aug 19, 2026
|
7.990 | 8.180 | 7.815 | 7.915 | 7.915 | 8,446,240 |
|
Aug 18, 2026
|
8.100 | 8.100 | 7.935 | 8.025 | 8.025 | 7,957,590 |
|
Aug 17, 2026
|
8.130 | 8.180 | 8.000 | 8.060 | 8.060 | 10,776,926 |
|
Aug 14, 2026
|
8.000 | 8.150 | 7.970 | 8.075 | 8.075 | 9,699,000 |
|
Aug 13, 2026
|
8.210 | 8.380 | 7.970 | 7.995 | 7.995 | 12,325,074 |
|
Aug 12, 2026
|
8.295 | 8.415 | 8.110 | 8.210 | 8.210 | 7,338,304 |
|
Aug 11, 2026
|
8.400 | 8.425 | 8.185 | 8.235 | 8.235 | 13,370,658 |
|
Aug 10, 2026
|
8.060 | 8.430 | 8.010 | 8.385 | 8.385 | 12,878,000 |
|
Aug 7, 2026
|
7.990 | 8.095 | 7.830 | 8.060 | 8.060 | 5,537,000 |
|
Aug 6, 2026
|
8.180 | 8.180 | 7.860 | 7.990 | 7.990 | 10,445,000 |
|
Aug 5, 2026
|
7.915 | 8.180 | 7.915 | 8.170 | 8.170 | 13,324,834 |
|
Aug 4, 2026
|
7.645 | 7.990 | 7.605 | 7.960 | 7.960 | 13,017,818 |
|
Aug 3, 2026
|
7.450 | 7.690 | 7.450 | 7.630 | 7.630 | 7,562,843 |
|
Jul 31, 2026
|
7.750 | 7.760 | 7.450 | 7.550 | 7.550 | 11,734,000 |
|
Jul 30, 2026
|
7.760 | 7.860 | 7.610 | 7.760 | 7.760 | 9,612,600 |
|
Jul 29, 2026
|
7.590 | 7.830 | 7.470 | 7.760 | 7.760 | 12,891,470 |
|
Jul 28, 2026
|
7.550 | 7.610 | 7.330 | 7.490 | 7.490 | 15,011,694 |
|
Jul 27, 2026
|
7.850 | 7.850 | 7.540 | 7.600 | 7.600 | 10,110,872 |
|
Jul 24, 2026
|
7.680 | 7.890 | 7.630 | 7.660 | 7.660 | 12,214,515 |
|
Jul 23, 2026
|
7.890 | 7.940 | 7.770 | 7.860 | 7.860 | 8,394,010 |
|
Jul 22, 2026
|
7.660 | 8.130 | 7.660 | 7.840 | 7.840 | 18,301,587 |
|
Jul 21, 2026
|
7.390 | 7.890 | 7.380 | 7.790 | 7.790 | 29,370,490 |
|
Jul 20, 2026
|
7.210 | 7.490 | 7.010 | 7.240 | 7.240 | 11,317,000 |
|
Jul 17, 2026
|
7.480 | 7.640 | 7.010 | 7.210 | 7.210 | 12,836,920 |
|
Jul 16, 2026
|
7.340 | 7.640 | 7.320 | 7.470 | 7.470 | 12,961,115 |
|
Jul 15, 2026
|
7.600 | 7.670 | 7.300 | 7.320 | 7.320 | 12,961,030 |
|
Jul 14, 2026
|
7.030 | 7.590 | 6.910 | 7.570 | 7.570 | 19,046,000 |
|
Jul 13, 2026
|
7.280 | 7.280 | 7.000 | 7.140 | 7.140 | 10,651,440 |
|
Jul 10, 2026
|
7.170 | 7.410 | 6.990 | 7.280 | 7.280 | 10,306,103 |
|
Jul 9, 2026
|
7.410 | 7.450 | 7.100 | 7.170 | 7.170 | 15,386,130 |
|
Jul 8, 2026
|
7.390 | 7.570 | 7.300 | 7.410 | 7.410 | 15,048,934 |
|
Jul 7, 2026
|
7.590 | 7.660 | 7.260 | 7.360 | 7.360 | 13,416,966 |
|
Jul 6, 2026
|
7.280 | 7.750 | 7.210 | 7.590 | 7.590 | 28,386,050 |
|
Jul 3, 2026
|
7.000 | 7.300 | 6.950 | 7.250 | 7.250 | 15,483,095 |
|
Jul 2, 2026
|
6.800 | 7.250 | 6.730 | 7.040 | 7.040 | 20,707,149 |
|
Jun 30, 2026
|
6.500 | 7.130 | 6.450 | 6.830 | 6.830 | 26,659,985 |
|
Jun 29, 2026
|
6.580 | 6.640 | 6.370 | 6.580 | 6.580 | 6,388,000 |
|
Jun 26, 2026
|
6.710 | 6.710 | 6.410 | 6.490 | 6.490 | 10,189,279 |
|
Jun 25, 2026
|
6.610 | 6.720 | 6.430 | 6.710 | 6.710 | 11,018,390 |
|
Jun 24, 2026
|
6.420 | 6.790 | 6.280 | 6.700 | 6.700 | 15,428,030 |
|
Jun 23, 2026
|
6.790 | 6.790 | 6.360 | 6.420 | 6.420 | 15,321,690 |
|
Jun 22, 2026
|
6.850 | 6.880 | 6.610 | 6.790 | 6.790 | 11,586,765 |
|
Jun 18, 2026
|
7.050 | 7.070 | 6.730 | 6.850 | 6.850 | 13,784,949 |
|
Jun 17, 2026
|
6.950 | 7.350 | 6.900 | 7.040 | 7.040 | 13,554,140 |
|
Jun 16, 2026
|
7.300 | 7.300 | 6.950 | 6.980 | 6.980 | 14,858,870 |
|
Jun 15, 2026
|
6.850 | 7.600 | 6.850 | 7.330 | 7.330 | 38,602,868 |
|
Jun 12, 2026
|
6.600 | 6.770 | 6.540 | 6.580 | 6.580 | 6,700,470 |
|
Jun 11, 2026
|
6.600 | 6.650 | 6.330 | 6.530 | 6.530 | 9,196,327 |
|
Jun 10, 2026
|
6.410 | 6.650 | 6.130 | 6.600 | 6.600 | 12,887,165 |
|
Jun 9, 2026
|
6.290 | 6.490 | 6.080 | 6.430 | 6.430 | 12,481,123 |
|
Jun 8, 2026
|
6.400 | 6.400 | 6.160 | 6.290 | 6.290 | 13,457,599 |
|
Jun 5, 2026
|
6.780 | 6.780 | 6.390 | 6.460 | 6.460 | 30,469,720 |
|
Jun 4, 2026
|
6.660 | 6.870 | 6.560 | 6.730 | 6.730 | 11,160,647 |
|
Jun 3, 2026
|
6.920 | 7.050 | 6.670 | 6.720 | 6.720 | 11,515,557 |
|
Jun 2, 2026
|
7.200 | 7.270 | 6.830 | 6.920 | 6.920 | 23,527,000 |
|
Jun 1, 2026
|
6.660 | 7.210 | 6.650 | 7.120 | 7.120 | 35,291,000 |
|
May 29, 2026
|
6.860 | 7.030 | 6.600 | 6.660 | 6.660 | 17,275,000 |
|
May 28, 2026
|
7.100 | 7.280 | 6.710 | 6.840 | 6.840 | 22,518,000 |
|
May 27, 2026
|
6.470 | 7.190 | 6.420 | 7.080 | 7.080 | 30,286,600 |
|
May 26, 2026
|
6.600 | 6.730 | 6.410 | 6.460 | 6.460 | 15,121,528 |
|
May 22, 2026
|
6.050 | 6.500 | 6.000 | 6.480 | 6.480 | 13,277,370 |
|
May 21, 2026
|
6.030 | 6.200 | 5.980 | 6.030 | 6.030 | 6,574,370 |
|
May 20, 2026
|
5.880 | 6.030 | 5.850 | 6.030 | 6.030 | 7,123,000 |
|
May 19, 2026
|
5.980 | 6.010 | 5.830 | 5.990 | 5.990 | 7,512,534 |
|
May 18, 2026
|
6.120 | 6.120 | 5.850 | 5.960 | 5.960 | 9,303,438 |
|
May 15, 2026
|
6.220 | 6.220 | 6.010 | 6.120 | 6.120 | 16,948,000 |
|
May 14, 2026
|
6.490 | 6.580 | 6.200 | 6.250 | 6.250 | 14,204,612 |
|
May 13, 2026
|
6.650 | 6.650 | 6.400 | 6.470 | 6.470 | 10,931,795 |
|
May 12, 2026
|
6.330 | 6.650 | 6.330 | 6.630 | 6.630 | 13,782,713 |
|
May 11, 2026
|
6.490 | 6.490 | 6.250 | 6.320 | 6.320 | 5,960,000 |
|
May 8, 2026
|
6.480 | 6.550 | 6.380 | 6.490 | 6.490 | 4,603,964 |
|
May 7, 2026
|
6.230 | 6.480 | 6.230 | 6.480 | 6.480 | 8,105,145 |
|
May 6, 2026
|
6.280 | 6.300 | 5.970 | 6.230 | 6.230 | 18,732,097 |
|
May 5, 2026
|
6.400 | 6.400 | 6.160 | 6.270 | 6.270 | 3,647,669 |
|
May 4, 2026
|
6.320 | 6.390 | 6.280 | 6.360 | 6.360 | 2,527,000 |
|
Apr 30, 2026
|
6.440 | 6.440 | 6.250 | 6.320 | 6.320 | 7,235,000 |
|
Apr 29, 2026
|
6.290 | 6.510 | 6.210 | 6.460 | 6.460 | 6,447,377 |
|
Apr 28, 2026
|
6.320 | 6.320 | 6.180 | 6.190 | 6.190 | 5,589,747 |
|
Apr 27, 2026
|
6.380 | 6.490 | 6.280 | 6.310 | 6.310 | 5,488,100 |
|
Apr 24, 2026
|
6.350 | 6.480 | 6.350 | 6.370 | 6.370 | 2,796,000 |
|
Apr 23, 2026
|
6.690 | 6.750 | 6.360 | 6.410 | 6.410 | 6,921,000 |
|
Apr 22, 2026
|
6.750 | 6.800 | 6.580 | 6.680 | 6.680 | 5,970,000 |
|
Apr 21, 2026
|
6.770 | 6.830 | 6.620 | 6.740 | 6.740 | 10,230,001 |
|
Apr 20, 2026
|
6.320 | 6.850 | 6.160 | 6.760 | 6.760 | 24,139,000 |
|
Apr 17, 2026
|
6.450 | 6.450 | 6.250 | 6.320 | 6.320 | 12,576,882 |
|
Apr 16, 2026
|
6.450 | 6.530 | 6.370 | 6.510 | 6.510 | 13,563,000 |
|
Apr 15, 2026
|
6.490 | 6.570 | 6.400 | 6.490 | 6.490 | 7,955,039 |
|
Apr 14, 2026
|
6.650 | 6.650 | 6.410 | 6.480 | 6.480 | 11,460,000 |
|
Apr 13, 2026
|
6.450 | 6.700 | 6.440 | 6.590 | 6.590 | 13,698,560 |
|
Apr 10, 2026
|
6.560 | 6.750 | 6.400 | 6.450 | 6.450 | 16,810,597 |
|
Apr 9, 2026
|
6.890 | 6.890 | 6.510 | 6.610 | 6.610 | 12,721,000 |
|
Apr 8, 2026
|
6.700 | 6.940 | 6.700 | 6.870 | 6.870 | 10,119,715 |
|
Apr 2, 2026
|
6.870 | 6.870 | 6.590 | 6.620 | 6.620 | 11,228,997 |
|
Apr 1, 2026
|
6.900 | 6.900 | 6.670 | 6.870 | 6.870 | 8,439,050 |
|
Mar 31, 2026
|
6.700 | 6.800 | 6.390 | 6.610 | 6.610 | 26,461,655 |
|
Mar 30, 2026
|
6.890 | 6.940 | 6.610 | 6.690 | 6.690 | 20,224,396 |
|
Mar 27, 2026
|
7.090 | 7.090 | 6.800 | 6.970 | 6.970 | 11,647,099 |
|
Mar 26, 2026
|
7.180 | 7.180 | 6.820 | 6.920 | 6.920 | 11,174,000 |
|
Mar 25, 2026
|
7.230 | 7.270 | 7.000 | 7.140 | 7.140 | 8,712,030 |
|
Mar 24, 2026
|
6.880 | 7.200 | 6.880 | 7.100 | 7.100 | 9,171,000 |
|
Mar 23, 2026
|
7.180 | 7.180 | 6.710 | 6.820 | 6.820 | 15,685,000 |
|
Mar 20, 2026
|
7.200 | 7.460 | 7.150 | 7.270 | 7.270 | 10,208,000 |
|
Mar 19, 2026
|
7.880 | 7.880 | 7.210 | 7.270 | 7.270 | 19,322,000 |
|
Mar 18, 2026
|
7.900 | 7.950 | 7.780 | 7.880 | 7.880 | 6,826,955 |
|
Mar 17, 2026
|
7.800 | 8.130 | 7.800 | 7.870 | 7.870 | 4,905,000 |
|
Mar 16, 2026
|
8.000 | 8.010 | 7.670 | 7.980 | 7.980 | 8,624,132 |
|
Mar 13, 2026
|
8.170 | 8.250 | 7.850 | 7.920 | 7.920 | 7,162,000 |
|
Mar 12, 2026
|
8.180 | 8.300 | 7.990 | 8.110 | 8.110 | 11,938,642 |
|
Mar 11, 2026
|
8.230 | 8.500 | 8.180 | 8.190 | 8.190 | 9,566,460 |
|
Mar 10, 2026
|
8.210 | 8.460 | 8.160 | 8.220 | 8.220 | 10,064,000 |
|
Mar 9, 2026
|
8.300 | 8.300 | 7.890 | 8.180 | 8.180 | 12,614,226 |
|
Mar 6, 2026
|
8.160 | 8.350 | 7.880 | 8.300 | 8.300 | 11,242,000 |
|
Mar 5, 2026
|
8.110 | 8.500 | 8.110 | 8.160 | 8.160 | 11,169,000 |
|
Mar 4, 2026
|
8.160 | 8.380 | 7.940 | 8.080 | 8.080 | 18,529,291 |
|
Mar 3, 2026
|
8.800 | 8.890 | 8.250 | 8.350 | 8.350 | 24,261,824 |
|
Mar 2, 2026
|
8.760 | 8.900 | 8.520 | 8.900 | 8.900 | 18,221,895 |
|
Feb 27, 2026
|
9.060 | 9.090 | 8.610 | 8.830 | 8.830 | 21,070,157 |
|
Feb 26, 2026
|
9.420 | 9.450 | 8.920 | 9.060 | 9.060 | 20,153,371 |
|
Feb 25, 2026
|
9.450 | 9.490 | 8.970 | 9.150 | 9.150 | 21,490,100 |
|
Feb 24, 2026
|
9.450 | 9.560 | 9.200 | 9.560 | 9.560 | 12,972,000 |
|
Feb 23, 2026
|
9.740 | 9.740 | 9.100 | 9.510 | 9.510 | 10,437,925 |
|
Feb 20, 2026
|
9.800 | 9.970 | 9.700 | 9.830 | 9.830 | 8,902,333 |
|
Feb 16, 2026
|
9.820 | 9.820 | 9.820 | 9.820 | 9.820 | - |
|
Feb 13, 2026
|
9.620 | 9.800 | 9.470 | 9.570 | 9.570 | 15,140,502 |
|
Feb 12, 2026
|
9.500 | 9.780 | 9.410 | 9.620 | 9.620 | 18,140,590 |
|
Feb 11, 2026
|
9.460 | 9.700 | 9.290 | 9.500 | 9.500 | 20,223,692 |
|
Feb 10, 2026
|
9.160 | 9.480 | 9.150 | 9.470 | 9.470 | 24,971,461 |
|
Feb 9, 2026
|
8.800 | 9.220 | 8.740 | 9.160 | 9.160 | 27,757,089 |
|
Feb 6, 2026
|
8.300 | 8.940 | 8.250 | 8.710 | 8.710 | 24,122,224 |
|
Feb 5, 2026
|
8.340 | 8.390 | 8.050 | 8.390 | 8.390 | 9,015,375 |
|
Feb 4, 2026
|
8.380 | 8.600 | 8.270 | 8.370 | 8.370 | 18,505,462 |
|
Feb 3, 2026
|
8.000 | 8.380 | 8.000 | 8.300 | 8.300 | 14,608,805 |
|
Feb 2, 2026
|
8.170 | 8.200 | 7.820 | 7.970 | 7.970 | 13,558,036 |
|
Jan 30, 2026
|
8.100 | 8.350 | 8.030 | 8.200 | 8.200 | 14,174,624 |
|
Jan 29, 2026
|
8.570 | 8.650 | 7.900 | 8.180 | 8.180 | 79,705,179 |
|
Jan 28, 2026
|
7.160 | 7.500 | 7.160 | 7.460 | 7.460 | 8,268,829 |
|
Jan 27, 2026
|
7.250 | 7.290 | 7.100 | 7.260 | 7.260 | 5,386,000 |
|
Jan 26, 2026
|
7.200 | 7.260 | 7.110 | 7.200 | 7.200 | 7,409,000 |
|
Jan 23, 2026
|
7.300 | 7.390 | 7.160 | 7.210 | 7.210 | 4,777,000 |
|
Jan 22, 2026
|
7.120 | 7.370 | 7.120 | 7.360 | 7.360 | 8,322,324 |
|
Jan 21, 2026
|
7.000 | 7.150 | 6.900 | 7.140 | 7.140 | 8,607,000 |
|
Jan 20, 2026
|
6.800 | 7.090 | 6.800 | 6.970 | 6.970 | 8,439,000 |
|
Jan 19, 2026
|
6.980 | 6.980 | 6.770 | 6.860 | 6.860 | 9,061,000 |
|
Jan 16, 2026
|
7.180 | 7.200 | 6.930 | 7.050 | 7.050 | 11,439,000 |
|
Jan 15, 2026
|
7.300 | 7.380 | 7.030 | 7.200 | 7.200 | 9,509,000 |
|
Jan 14, 2026
|
7.310 | 7.490 | 7.270 | 7.320 | 7.320 | 15,032,167 |
|
Jan 13, 2026
|
7.300 | 7.440 | 7.290 | 7.320 | 7.320 | 14,099,899 |
|
Jan 12, 2026
|
6.820 | 7.450 | 6.760 | 7.440 | 7.440 | 38,608,857 |
|
Jan 9, 2026
|
6.900 | 6.900 | 6.650 | 6.760 | 6.760 | 18,841,772 |
|
Jan 8, 2026
|
6.830 | 7.050 | 6.800 | 6.960 | 6.960 | 23,096,586 |
|
Jan 7, 2026
|
6.240 | 6.980 | 6.160 | 6.800 | 6.800 | 43,184,371 |
|
Jan 6, 2026
|
5.960 | 6.370 | 5.960 | 6.240 | 6.240 | 16,474,000 |
|
Jan 5, 2026
|
5.980 | 6.080 | 5.860 | 6.040 | 6.040 | 10,073,758 |
|
Jan 2, 2026
|
5.900 | 6.070 | 5.790 | 5.980 | 5.980 | 5,869,000 |
|
Dec 31, 2025
|
5.860 | 5.860 | 5.860 | 5.860 | 5.860 | - |
|
Dec 30, 2025
|
5.880 | 6.040 | 5.820 | 5.890 | 5.890 | 11,480,000 |
|
Dec 29, 2025
|
5.720 | 6.070 | 5.700 | 5.880 | 5.880 | 13,940,736 |
|
Dec 24, 2025
|
5.620 | 5.620 | 5.620 | 5.620 | 5.620 | - |
|
Dec 23, 2025
|
5.690 | 5.720 | 5.620 | 5.650 | 5.650 | 5,685,000 |
|
Dec 22, 2025
|
5.930 | 5.930 | 5.690 | 5.710 | 5.710 | 9,034,001 |
|
Dec 19, 2025
|
5.720 | 5.990 | 5.650 | 5.810 | 5.810 | 18,362,000 |
|
Dec 18, 2025
|
6.200 | 6.200 | 5.650 | 5.720 | 5.720 | 24,695,100 |
|
Dec 17, 2025
|
6.190 | 6.350 | 6.040 | 6.230 | 6.230 | 11,229,000 |
|
Dec 16, 2025
|
6.060 | 6.210 | 5.930 | 6.170 | 6.170 | 18,816,000 |
|
Dec 15, 2025
|
6.050 | 6.160 | 6.050 | 6.090 | 6.090 | 5,689,000 |
|
Dec 12, 2025
|
6.080 | 6.240 | 6.000 | 6.140 | 6.140 | 9,352,222 |
|
Dec 11, 2025
|
6.060 | 6.300 | 6.060 | 6.080 | 6.080 | 9,362,835 |
|
Dec 10, 2025
|
6.100 | 6.150 | 6.010 | 6.050 | 6.050 | 6,253,446 |
|
Dec 9, 2025
|
6.300 | 6.300 | 6.070 | 6.140 | 6.140 | 8,504,000 |
|
Dec 8, 2025
|
6.300 | 6.370 | 6.180 | 6.210 | 6.210 | 5,578,699 |
|
Dec 5, 2025
|
6.300 | 6.380 | 6.280 | 6.310 | 6.310 | 9,312,600 |
|
Dec 4, 2025
|
6.280 | 6.420 | 6.280 | 6.340 | 6.340 | 5,041,000 |
|
Dec 3, 2025
|
6.350 | 6.450 | 6.230 | 6.390 | 6.390 | 9,586,875 |
|
Dec 2, 2025
|
6.250 | 6.350 | 6.200 | 6.330 | 6.330 | 8,199,800 |
|
Dec 1, 2025
|
6.280 | 6.460 | 6.150 | 6.250 | 6.250 | 9,346,000 |
|
Nov 28, 2025
|
6.300 | 6.300 | 6.190 | 6.280 | 6.280 | 7,254,000 |
|
Nov 27, 2025
|
6.080 | 6.460 | 6.010 | 6.310 | 6.310 | 20,606,000 |
|
Nov 26, 2025
|
5.760 | 6.140 | 5.760 | 6.090 | 6.090 | 17,631,030 |
|
Nov 25, 2025
|
5.780 | 5.870 | 5.750 | 5.800 | 5.800 | 6,744,891 |
|
Nov 24, 2025
|
5.700 | 5.840 | 5.610 | 5.750 | 5.750 | 6,193,000 |
|
Nov 21, 2025
|
5.870 | 5.870 | 5.620 | 5.660 | 5.660 | 12,898,700 |
|
Nov 20, 2025
|
6.100 | 6.100 | 5.850 | 5.900 | 5.900 | 8,710,000 |
|
Nov 19, 2025
|
6.040 | 6.150 | 5.870 | 5.960 | 5.960 | 6,400,000 |
|
Nov 18, 2025
|
6.030 | 6.140 | 5.960 | 6.010 | 6.010 | 8,816,809 |
|
Nov 17, 2025
|
6.000 | 6.080 | 5.940 | 6.050 | 6.050 | 5,361,392 |
|
Nov 14, 2025
|
6.180 | 6.180 | 6.020 | 6.050 | 6.050 | 9,187,307 |
|
Nov 13, 2025
|
5.690 | 6.300 | 5.620 | 6.250 | 6.250 | 52,209,328 |
|
Nov 12, 2025
|
5.530 | 5.700 | 5.520 | 5.670 | 5.670 | 6,634,540 |
|
Nov 11, 2025
|
5.600 | 5.720 | 5.590 | 5.630 | 5.630 | 5,093,368 |
|
Nov 10, 2025
|
5.520 | 5.700 | 5.470 | 5.590 | 5.590 | 6,900,442 |
|
Nov 7, 2025
|
5.460 | 5.540 | 5.380 | 5.510 | 5.510 | 3,122,000 |
|
Nov 6, 2025
|
5.440 | 5.560 | 5.390 | 5.490 | 5.490 | 5,919,000 |
|
Nov 5, 2025
|
5.360 | 5.440 | 5.220 | 5.430 | 5.430 | 3,099,065 |
|
Nov 4, 2025
|
5.500 | 5.530 | 5.240 | 5.380 | 5.380 | 15,278,000 |
|
Nov 3, 2025
|
5.560 | 5.620 | 5.440 | 5.600 | 5.600 | 5,042,064 |
