Shenzhen - Delayed Quote
CNY
Ken Holding Co., Ltd. (300126.SZ)
5.47
-0.01
(-0.18%)
As of 1:22:34 PM GMT+8. Market Open.
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 3, 2026
|
5.42 | 5.73 | 5.36 | 5.40 | 5.40 | 5,094,800 |
|
Nov 2, 2026
|
5.32 | 5.53 | 5.13 | 5.48 | 5.48 | 8,251,198 |
|
Oct 30, 2026
|
5.42 | 5.65 | 5.25 | 5.27 | 5.27 | 5,774,000 |
|
Oct 29, 2026
|
5.67 | 5.71 | 5.49 | 5.54 | 5.54 | 4,455,100 |
|
Oct 28, 2026
|
5.61 | 5.85 | 5.59 | 5.69 | 5.69 | 5,177,500 |
|
Oct 27, 2026
|
5.94 | 6.09 | 5.58 | 5.59 | 5.59 | 5,937,900 |
|
Oct 26, 2026
|
6.03 | 6.09 | 5.78 | 5.91 | 5.91 | 6,227,600 |
|
Oct 23, 2026
|
5.88 | 6.09 | 5.58 | 6.09 | 6.09 | 7,269,900 |
|
Oct 22, 2026
|
6.09 | 6.18 | 5.93 | 5.94 | 5.94 | 3,727,300 |
|
Oct 21, 2026
|
6.14 | 6.25 | 6.06 | 6.09 | 6.09 | 4,527,900 |
|
Oct 20, 2026
|
6.05 | 6.20 | 5.95 | 6.14 | 6.14 | 4,228,200 |
|
Oct 19, 2026
|
6.30 | 6.30 | 5.77 | 6.05 | 6.05 | 6,109,300 |
|
Oct 16, 2026
|
6.15 | 6.34 | 6.10 | 6.18 | 6.18 | 6,594,900 |
|
Oct 15, 2026
|
6.08 | 6.16 | 5.92 | 6.02 | 6.02 | 6,280,374 |
|
Oct 14, 2026
|
6.48 | 6.61 | 6.20 | 6.21 | 6.21 | 4,711,100 |
|
Oct 13, 2026
|
6.35 | 6.55 | 6.10 | 6.52 | 6.52 | 4,490,400 |
|
Oct 12, 2026
|
6.52 | 6.56 | 6.31 | 6.42 | 6.42 | 4,250,702 |
|
Oct 9, 2026
|
6.55 | 6.63 | 6.21 | 6.51 | 6.51 | 5,641,900 |
|
Oct 8, 2026
|
6.64 | 6.84 | 6.50 | 6.59 | 6.59 | 4,689,100 |
|
Sep 30, 2026
|
6.78 | 6.80 | 6.58 | 6.64 | 6.64 | 2,842,602 |
|
Sep 29, 2026
|
6.59 | 6.79 | 6.55 | 6.75 | 6.75 | 3,323,510 |
|
Sep 28, 2026
|
6.58 | 6.67 | 6.49 | 6.58 | 6.58 | 4,292,285 |
|
Sep 24, 2026
|
6.57 | 6.69 | 6.56 | 6.60 | 6.60 | 2,386,010 |
|
Sep 23, 2026
|
6.63 | 6.67 | 6.53 | 6.60 | 6.60 | 3,239,300 |
|
Sep 22, 2026
|
6.65 | 6.72 | 6.55 | 6.64 | 6.64 | 3,027,401 |
|
Sep 21, 2026
|
6.44 | 6.66 | 6.44 | 6.59 | 6.59 | 3,604,700 |
|
Sep 18, 2026
|
6.54 | 6.65 | 6.42 | 6.43 | 6.43 | 4,117,000 |
|
Sep 17, 2026
|
6.30 | 6.44 | 6.18 | 6.42 | 6.42 | 3,540,701 |
|
Sep 16, 2026
|
6.22 | 6.44 | 6.12 | 6.34 | 6.34 | 3,746,500 |
|
Sep 15, 2026
|
6.53 | 6.53 | 6.20 | 6.23 | 6.23 | 3,599,001 |
|
Sep 14, 2026
|
6.35 | 6.57 | 6.24 | 6.50 | 6.50 | 4,448,000 |
|
Sep 11, 2026
|
6.63 | 6.63 | 6.27 | 6.38 | 6.38 | 5,872,600 |
|
Sep 10, 2026
|
6.71 | 6.72 | 6.58 | 6.63 | 6.63 | 3,397,200 |
|
Sep 9, 2026
|
6.80 | 6.83 | 6.67 | 6.72 | 6.72 | 2,694,026 |
|
Sep 8, 2026
|
6.65 | 6.80 | 6.59 | 6.77 | 6.77 | 3,187,300 |
|
Sep 7, 2026
|
6.67 | 6.76 | 6.59 | 6.67 | 6.67 | 3,320,700 |
|
Sep 4, 2026
|
6.63 | 6.78 | 6.52 | 6.61 | 6.61 | 3,654,400 |
|
Sep 3, 2026
|
6.86 | 6.93 | 6.63 | 6.66 | 6.66 | 3,514,100 |
|
Sep 2, 2026
|
6.74 | 6.89 | 6.71 | 6.84 | 6.84 | 4,484,117 |
|
Sep 1, 2026
|
6.83 | 6.89 | 6.73 | 6.81 | 6.81 | 3,441,100 |
|
Aug 31, 2026
|
6.62 | 6.85 | 6.60 | 6.83 | 6.83 | 5,262,508 |
|
Aug 28, 2026
|
6.57 | 6.67 | 6.52 | 6.63 | 6.63 | 4,290,000 |
|
Aug 27, 2026
|
6.62 | 6.64 | 6.53 | 6.59 | 6.59 | 4,303,717 |
|
Aug 26, 2026
|
6.56 | 6.64 | 6.46 | 6.54 | 6.54 | 5,234,700 |
|
Aug 25, 2026
|
6.34 | 6.63 | 6.26 | 6.56 | 6.56 | 5,700,800 |
|
Aug 24, 2026
|
6.52 | 6.52 | 6.22 | 6.34 | 6.34 | 7,505,616 |
|
Aug 21, 2026
|
6.37 | 6.49 | 6.20 | 6.44 | 6.44 | 4,173,124 |
|
Aug 20, 2026
|
6.29 | 6.43 | 6.18 | 6.39 | 6.39 | 4,516,501 |
|
Aug 19, 2026
|
6.27 | 6.36 | 6.13 | 6.25 | 6.25 | 5,145,600 |
|
Aug 18, 2026
|
6.42 | 6.46 | 6.28 | 6.37 | 6.37 | 3,635,400 |
|
Aug 17, 2026
|
6.24 | 6.43 | 6.06 | 6.42 | 6.42 | 3,962,506 |
|
Aug 14, 2026
|
6.22 | 6.28 | 6.14 | 6.21 | 6.21 | 3,353,194 |
|
Aug 13, 2026
|
6.40 | 6.40 | 6.21 | 6.22 | 6.22 | 3,955,800 |
|
Aug 12, 2026
|
6.28 | 6.41 | 6.23 | 6.37 | 6.37 | 3,506,000 |
|
Aug 11, 2026
|
6.30 | 6.37 | 6.18 | 6.28 | 6.28 | 3,029,725 |
|
Aug 10, 2026
|
6.11 | 6.32 | 6.03 | 6.30 | 6.30 | 3,440,300 |
|
Aug 7, 2026
|
6.14 | 6.19 | 5.94 | 6.13 | 6.13 | 3,990,058 |
|
Aug 6, 2026
|
6.06 | 6.13 | 5.99 | 6.12 | 6.12 | 4,646,964 |
|
Aug 5, 2026
|
6.02 | 6.15 | 5.92 | 5.99 | 5.99 | 6,238,640 |
|
Aug 4, 2026
|
6.10 | 6.15 | 6.00 | 6.04 | 6.04 | 6,024,600 |
|
Aug 3, 2026
|
5.85 | 6.08 | 5.78 | 6.08 | 6.08 | 6,069,794 |
|
Jul 31, 2026
|
5.64 | 5.81 | 5.62 | 5.76 | 5.76 | 3,873,900 |
|
Jul 30, 2026
|
5.62 | 5.80 | 5.47 | 5.64 | 5.64 | 4,865,000 |
|
Jul 29, 2026
|
5.48 | 5.70 | 5.44 | 5.62 | 5.62 | 4,126,906 |
|
Jul 28, 2026
|
5.47 | 5.60 | 5.31 | 5.48 | 5.48 | 4,059,644 |
|
Jul 27, 2026
|
5.23 | 5.50 | 5.15 | 5.47 | 5.47 | 5,842,600 |
|
Jul 24, 2026
|
5.36 | 5.43 | 5.20 | 5.25 | 5.25 | 3,617,000 |
|
Jul 23, 2026
|
5.07 | 5.40 | 5.07 | 5.38 | 5.38 | 4,812,700 |
|
Jul 22, 2026
|
5.24 | 5.31 | 5.10 | 5.13 | 5.13 | 4,837,400 |
|
Jul 21, 2026
|
5.25 | 5.39 | 4.87 | 5.29 | 5.29 | 8,759,544 |
|
Jul 20, 2026
|
5.56 | 5.73 | 5.18 | 5.31 | 5.31 | 6,457,200 |
|
Jul 17, 2026
|
5.82 | 5.94 | 5.45 | 5.58 | 5.58 | 6,208,977 |
|
Jul 16, 2026
|
5.74 | 5.93 | 5.64 | 5.81 | 5.81 | 5,193,921 |
|
Jul 15, 2026
|
5.68 | 5.80 | 5.51 | 5.72 | 5.72 | 4,469,800 |
|
Jul 14, 2026
|
5.47 | 5.69 | 5.30 | 5.66 | 5.66 | 6,636,876 |
|
Jul 13, 2026
|
5.77 | 5.78 | 5.45 | 5.47 | 5.47 | 5,836,600 |
|
Jul 10, 2026
|
5.60 | 5.96 | 5.50 | 5.77 | 5.77 | 5,421,200 |
|
Jul 9, 2026
|
5.62 | 5.72 | 5.42 | 5.62 | 5.62 | 3,949,500 |
|
Jul 8, 2026
|
5.74 | 5.82 | 5.53 | 5.62 | 5.62 | 3,915,500 |
|
Jul 7, 2026
|
5.90 | 5.96 | 5.68 | 5.71 | 5.71 | 4,665,000 |
|
Jul 6, 2026
|
5.98 | 6.12 | 5.89 | 5.93 | 5.93 | 5,775,800 |
|
Jul 3, 2026
|
5.98 | 6.13 | 5.85 | 6.05 | 6.05 | 6,500,700 |
|
Jul 2, 2026
|
5.92 | 6.19 | 5.81 | 5.86 | 5.86 | 8,019,800 |
|
Jul 1, 2026
|
5.78 | 6.00 | 5.72 | 5.91 | 5.91 | 6,150,600 |
|
Jun 30, 2026
|
5.79 | 5.94 | 5.63 | 5.78 | 5.78 | 6,087,600 |
|
Jun 29, 2026
|
5.76 | 5.87 | 5.48 | 5.77 | 5.77 | 7,206,100 |
|
Jun 26, 2026
|
5.87 | 5.91 | 5.67 | 5.86 | 5.86 | 5,350,000 |
|
Jun 25, 2026
|
6.00 | 6.14 | 5.89 | 5.91 | 5.91 | 5,018,200 |
|
Jun 24, 2026
|
6.38 | 6.42 | 5.97 | 6.06 | 6.06 | 6,150,600 |
|
Jun 23, 2026
|
6.25 | 6.55 | 6.20 | 6.39 | 6.39 | 6,262,000 |
|
Jun 22, 2026
|
6.03 | 6.34 | 5.76 | 6.30 | 6.30 | 8,929,800 |
|
Jun 18, 2026
|
6.16 | 6.25 | 6.00 | 6.14 | 6.14 | 7,242,800 |
|
Jun 17, 2026
|
6.52 | 6.54 | 6.16 | 6.24 | 6.24 | 6,697,600 |
|
Jun 16, 2026
|
6.45 | 6.57 | 6.30 | 6.51 | 6.51 | 6,219,500 |
|
Jun 15, 2026
|
6.52 | 6.78 | 6.35 | 6.50 | 6.50 | 5,685,200 |
|
Jun 12, 2026
|
6.45 | 6.56 | 6.32 | 6.44 | 6.44 | 4,489,800 |
|
Jun 11, 2026
|
6.40 | 6.50 | 6.25 | 6.39 | 6.39 | 3,936,200 |
|
Jun 10, 2026
|
6.53 | 6.64 | 6.27 | 6.48 | 6.48 | 6,085,610 |
|
Jun 9, 2026
|
6.78 | 6.85 | 6.50 | 6.61 | 6.61 | 4,751,500 |
|
Jun 8, 2026
|
6.70 | 6.97 | 6.51 | 6.66 | 6.66 | 5,911,700 |
|
Jun 5, 2026
|
6.66 | 7.05 | 6.51 | 6.94 | 6.94 | 6,231,500 |
|
Jun 4, 2026
|
6.84 | 6.86 | 6.61 | 6.68 | 6.68 | 5,124,500 |
|
Jun 3, 2026
|
6.87 | 6.96 | 6.69 | 6.83 | 6.83 | 5,708,119 |
|
Jun 2, 2026
|
7.12 | 7.20 | 6.80 | 6.87 | 6.87 | 6,107,700 |
|
Jun 1, 2026
|
6.84 | 7.20 | 6.69 | 7.05 | 7.05 | 7,984,200 |
|
May 29, 2026
|
7.16 | 7.34 | 6.70 | 6.84 | 6.84 | 7,276,031 |
|
May 28, 2026
|
7.22 | 7.28 | 6.93 | 7.16 | 7.16 | 6,335,464 |
|
May 27, 2026
|
7.54 | 7.61 | 7.10 | 7.20 | 7.20 | 8,615,700 |
|
May 26, 2026
|
7.41 | 7.73 | 7.36 | 7.62 | 7.62 | 10,615,800 |
|
May 25, 2026
|
7.67 | 7.85 | 7.31 | 7.42 | 7.42 | 5,719,500 |
|
May 22, 2026
|
7.66 | 7.77 | 7.47 | 7.71 | 7.71 | 4,693,400 |
|
May 21, 2026
|
7.92 | 8.08 | 7.51 | 7.55 | 7.55 | 6,151,900 |
|
May 20, 2026
|
8.06 | 8.09 | 7.81 | 7.91 | 7.91 | 4,924,100 |
|
May 19, 2026
|
8.13 | 8.23 | 7.96 | 8.07 | 8.07 | 4,113,000 |
|
May 18, 2026
|
7.96 | 8.21 | 7.86 | 8.14 | 8.14 | 5,679,164 |
|
May 15, 2026
|
8.02 | 8.14 | 7.88 | 7.94 | 7.94 | 7,703,400 |
|
May 14, 2026
|
8.08 | 8.18 | 7.94 | 8.00 | 8.00 | 4,808,475 |
|
May 13, 2026
|
8.28 | 8.28 | 8.01 | 8.08 | 8.08 | 6,153,800 |
|
May 12, 2026
|
8.23 | 8.47 | 8.16 | 8.23 | 8.23 | 7,596,573 |
|
May 11, 2026
|
8.32 | 8.32 | 8.13 | 8.24 | 8.24 | 4,488,800 |
|
May 8, 2026
|
8.21 | 8.24 | 8.08 | 8.20 | 8.20 | 3,587,000 |
|
May 7, 2026
|
8.16 | 8.31 | 8.06 | 8.18 | 8.18 | 5,345,300 |
|
May 6, 2026
|
8.23 | 8.50 | 8.02 | 8.13 | 8.13 | 5,953,076 |
|
Apr 30, 2026
|
8.02 | 8.19 | 7.90 | 8.14 | 8.14 | 4,507,310 |
|
Apr 29, 2026
|
7.86 | 8.03 | 7.81 | 7.97 | 7.97 | 5,387,200 |
|
Apr 28, 2026
|
7.87 | 7.93 | 7.75 | 7.86 | 7.86 | 5,845,400 |
|
Apr 27, 2026
|
7.65 | 7.90 | 7.45 | 7.88 | 7.88 | 6,531,501 |
|
Apr 24, 2026
|
7.43 | 7.78 | 7.38 | 7.69 | 7.69 | 8,162,800 |
|
Apr 23, 2026
|
7.61 | 7.65 | 7.41 | 7.45 | 7.45 | 5,957,600 |
|
Apr 22, 2026
|
7.68 | 7.74 | 7.63 | 7.67 | 7.67 | 3,094,400 |
|
Apr 21, 2026
|
7.80 | 7.81 | 7.63 | 7.75 | 7.75 | 3,177,500 |
|
Apr 20, 2026
|
7.70 | 7.85 | 7.63 | 7.78 | 7.78 | 4,493,200 |
|
Apr 17, 2026
|
7.82 | 7.88 | 7.57 | 7.70 | 7.70 | 4,790,100 |
|
Apr 16, 2026
|
7.72 | 7.92 | 7.62 | 7.88 | 7.88 | 4,794,700 |
|
Apr 15, 2026
|
7.81 | 7.97 | 7.69 | 7.69 | 7.69 | 3,147,000 |
|
Apr 14, 2026
|
7.97 | 7.99 | 7.71 | 7.78 | 7.78 | 2,844,300 |
|
Apr 13, 2026
|
7.84 | 7.93 | 7.73 | 7.82 | 7.82 | 3,782,000 |
|
Apr 10, 2026
|
7.90 | 8.02 | 7.82 | 7.85 | 7.85 | 2,592,100 |
|
Apr 9, 2026
|
7.92 | 7.97 | 7.75 | 7.79 | 7.79 | 3,702,200 |
|
Apr 8, 2026
|
7.70 | 7.98 | 7.70 | 7.96 | 7.96 | 4,706,100 |
|
Apr 7, 2026
|
7.34 | 7.60 | 7.20 | 7.52 | 7.52 | 4,093,100 |
|
Apr 3, 2026
|
7.70 | 7.70 | 7.30 | 7.36 | 7.36 | 4,288,302 |
|
Apr 2, 2026
|
7.84 | 7.84 | 7.52 | 7.65 | 7.65 | 4,127,061 |
|
Apr 1, 2026
|
7.91 | 8.05 | 7.74 | 7.81 | 7.81 | 3,793,800 |
|
Mar 31, 2026
|
7.97 | 8.03 | 7.68 | 7.70 | 7.70 | 3,809,500 |
|
Mar 30, 2026
|
7.82 | 7.91 | 7.61 | 7.86 | 7.86 | 3,442,832 |
|
Mar 27, 2026
|
7.66 | 7.88 | 7.40 | 7.82 | 7.82 | 4,418,000 |
|
Mar 26, 2026
|
7.88 | 7.97 | 7.61 | 7.67 | 7.67 | 3,982,700 |
|
Mar 25, 2026
|
7.85 | 8.01 | 7.79 | 7.85 | 7.85 | 4,423,770 |
|
Mar 24, 2026
|
7.60 | 7.77 | 7.34 | 7.74 | 7.74 | 7,126,000 |
|
Mar 23, 2026
|
7.68 | 7.87 | 7.14 | 7.25 | 7.25 | 9,439,272 |
|
Mar 20, 2026
|
8.35 | 8.45 | 7.87 | 7.88 | 7.88 | 6,686,700 |
|
Mar 19, 2026
|
8.62 | 8.63 | 8.28 | 8.31 | 8.31 | 4,612,064 |
|
Mar 18, 2026
|
8.58 | 8.71 | 8.43 | 8.66 | 8.66 | 3,793,400 |
|
Mar 17, 2026
|
8.76 | 8.85 | 8.46 | 8.50 | 8.50 | 3,706,573 |
|
Mar 16, 2026
|
8.72 | 8.87 | 8.62 | 8.76 | 8.76 | 3,774,890 |
|
Mar 13, 2026
|
8.87 | 8.99 | 8.72 | 8.75 | 8.75 | 4,380,400 |
|
Mar 12, 2026
|
9.03 | 9.10 | 8.77 | 8.80 | 8.80 | 4,231,900 |
|
Mar 11, 2026
|
9.12 | 9.23 | 9.03 | 9.03 | 9.03 | 3,394,402 |
|
Mar 10, 2026
|
8.85 | 9.14 | 8.85 | 9.12 | 9.12 | 4,891,902 |
|
Mar 9, 2026
|
8.92 | 9.03 | 8.63 | 8.77 | 8.77 | 4,553,400 |
|
Mar 6, 2026
|
8.66 | 8.93 | 8.65 | 8.92 | 8.92 | 4,435,100 |
|
Mar 5, 2026
|
8.52 | 8.91 | 8.43 | 8.70 | 8.70 | 6,824,800 |
|
Mar 4, 2026
|
8.50 | 8.54 | 8.17 | 8.35 | 8.35 | 6,500,642 |
|
Mar 3, 2026
|
8.88 | 8.96 | 8.50 | 8.54 | 8.54 | 5,422,600 |
|
Mar 2, 2026
|
9.06 | 9.10 | 8.67 | 8.78 | 8.78 | 5,933,800 |
|
Feb 27, 2026
|
8.94 | 9.26 | 8.89 | 9.10 | 9.10 | 6,473,100 |
|
Feb 26, 2026
|
9.12 | 9.16 | 8.93 | 8.98 | 8.98 | 3,273,560 |
|
Feb 25, 2026
|
9.21 | 9.22 | 9.08 | 9.12 | 9.12 | 4,514,700 |
|
Feb 24, 2026
|
9.05 | 9.23 | 9.05 | 9.20 | 9.20 | 5,576,300 |
|
Feb 13, 2026
|
8.92 | 9.11 | 8.86 | 8.97 | 8.97 | 3,987,400 |
|
Feb 12, 2026
|
9.09 | 9.14 | 8.85 | 8.92 | 8.92 | 4,940,200 |
|
Feb 11, 2026
|
9.11 | 9.19 | 9.04 | 9.08 | 9.08 | 3,928,200 |
|
Feb 10, 2026
|
9.16 | 9.16 | 9.06 | 9.07 | 9.07 | 3,967,600 |
|
Feb 9, 2026
|
9.16 | 9.22 | 9.08 | 9.10 | 9.10 | 4,498,000 |
|
Feb 6, 2026
|
8.77 | 9.22 | 8.65 | 9.08 | 9.08 | 7,082,500 |
|
Feb 5, 2026
|
8.90 | 8.93 | 8.74 | 8.74 | 8.74 | 3,010,300 |
|
Feb 4, 2026
|
8.80 | 8.95 | 8.76 | 8.86 | 8.86 | 4,986,800 |
|
Feb 3, 2026
|
8.65 | 8.85 | 8.62 | 8.85 | 8.85 | 6,316,200 |
|
Feb 2, 2026
|
8.84 | 8.85 | 8.45 | 8.59 | 8.59 | 7,584,577 |
|
Jan 30, 2026
|
8.77 | 8.97 | 8.64 | 8.89 | 8.89 | 7,144,400 |
|
Jan 29, 2026
|
8.88 | 9.02 | 8.65 | 8.69 | 8.69 | 6,667,100 |
|
Jan 28, 2026
|
9.06 | 9.15 | 8.80 | 8.89 | 8.89 | 8,294,800 |
|
Jan 27, 2026
|
9.24 | 9.32 | 8.92 | 9.06 | 9.06 | 6,876,321 |
|
Jan 26, 2026
|
9.31 | 9.56 | 9.14 | 9.23 | 9.23 | 10,491,800 |
|
Jan 23, 2026
|
9.61 | 9.63 | 9.33 | 9.38 | 9.38 | 10,198,321 |
|
Jan 22, 2026
|
9.47 | 9.97 | 9.13 | 9.58 | 9.58 | 20,630,608 |
|
Jan 21, 2026
|
9.09 | 9.75 | 9.01 | 9.47 | 9.47 | 18,344,788 |
|
Jan 20, 2026
|
8.80 | 9.72 | 8.79 | 9.10 | 9.10 | 17,909,305 |
|
Jan 19, 2026
|
8.67 | 8.75 | 8.55 | 8.72 | 8.72 | 5,100,300 |
|
Jan 16, 2026
|
8.65 | 8.73 | 8.51 | 8.67 | 8.67 | 5,973,600 |
|
Jan 15, 2026
|
8.68 | 8.74 | 8.53 | 8.55 | 8.55 | 5,448,300 |
|
Jan 14, 2026
|
8.79 | 8.89 | 8.55 | 8.71 | 8.71 | 7,616,804 |
|
Jan 13, 2026
|
9.01 | 9.20 | 8.66 | 8.80 | 8.80 | 9,271,100 |
|
Jan 12, 2026
|
8.65 | 9.10 | 8.52 | 8.97 | 8.97 | 9,484,400 |
|
Jan 9, 2026
|
8.69 | 8.75 | 8.48 | 8.63 | 8.63 | 6,573,501 |
|
Jan 8, 2026
|
8.23 | 8.70 | 8.21 | 8.64 | 8.64 | 10,578,118 |
|
Jan 7, 2026
|
8.32 | 8.37 | 8.23 | 8.23 | 8.23 | 5,859,445 |
|
Jan 6, 2026
|
8.40 | 8.48 | 8.31 | 8.32 | 8.32 | 5,633,917 |
|
Jan 5, 2026
|
8.56 | 8.59 | 8.38 | 8.43 | 8.43 | 5,206,800 |
|
Dec 31, 2025
|
8.60 | 8.65 | 8.37 | 8.56 | 8.56 | 5,316,900 |
|
Dec 30, 2025
|
8.50 | 8.61 | 8.33 | 8.55 | 8.55 | 6,263,100 |
|
Dec 29, 2025
|
8.33 | 8.65 | 8.24 | 8.55 | 8.55 | 7,574,700 |
|
Dec 26, 2025
|
8.47 | 8.50 | 8.30 | 8.34 | 8.34 | 4,562,400 |
|
Dec 25, 2025
|
8.46 | 8.50 | 8.31 | 8.40 | 8.40 | 3,771,300 |
|
Dec 24, 2025
|
8.30 | 8.47 | 8.27 | 8.40 | 8.40 | 3,862,900 |
|
Dec 23, 2025
|
8.38 | 8.42 | 8.23 | 8.27 | 8.27 | 4,591,800 |
|
Dec 22, 2025
|
8.55 | 8.67 | 8.38 | 8.39 | 8.39 | 4,820,300 |
|
Dec 19, 2025
|
8.47 | 8.68 | 8.47 | 8.51 | 8.51 | 3,796,300 |
|
Dec 18, 2025
|
8.30 | 8.61 | 8.25 | 8.43 | 8.43 | 4,854,700 |
|
Dec 17, 2025
|
8.43 | 8.45 | 8.16 | 8.34 | 8.34 | 5,708,000 |
|
Dec 16, 2025
|
8.78 | 8.78 | 8.30 | 8.35 | 8.35 | 4,556,300 |
|
Dec 15, 2025
|
8.56 | 8.85 | 8.41 | 8.69 | 8.69 | 6,485,500 |
|
Dec 12, 2025
|
8.81 | 8.83 | 8.50 | 8.56 | 8.56 | 6,622,800 |
|
Dec 11, 2025
|
9.01 | 9.05 | 8.75 | 8.80 | 8.80 | 5,096,100 |
|
Dec 10, 2025
|
9.18 | 9.21 | 8.95 | 8.97 | 8.97 | 5,689,900 |
|
Dec 9, 2025
|
9.22 | 9.31 | 9.11 | 9.17 | 9.17 | 3,632,200 |
|
Dec 8, 2025
|
9.33 | 9.39 | 9.16 | 9.20 | 9.20 | 5,500,700 |
|
Dec 5, 2025
|
9.28 | 9.38 | 9.06 | 9.29 | 9.29 | 6,391,100 |
|
Dec 4, 2025
|
9.48 | 9.60 | 9.24 | 9.26 | 9.26 | 4,748,000 |
|
Dec 3, 2025
|
9.55 | 9.65 | 9.36 | 9.43 | 9.43 | 4,331,960 |
|
Dec 2, 2025
|
9.84 | 9.84 | 9.51 | 9.58 | 9.58 | 6,349,170 |
|
Dec 1, 2025
|
9.82 | 10.09 | 9.68 | 9.74 | 9.74 | 8,755,142 |
|
Nov 28, 2025
|
9.53 | 9.88 | 9.48 | 9.78 | 9.78 | 7,025,842 |
|
Nov 27, 2025
|
9.57 | 9.66 | 9.46 | 9.58 | 9.58 | 6,655,600 |
|
Nov 26, 2025
|
9.38 | 9.87 | 9.38 | 9.58 | 9.58 | 9,444,100 |
|
Nov 25, 2025
|
8.96 | 9.50 | 8.91 | 9.35 | 9.35 | 8,674,517 |
|
Nov 24, 2025
|
8.82 | 8.93 | 8.70 | 8.86 | 8.86 | 5,335,700 |
|
Nov 21, 2025
|
9.00 | 9.16 | 8.61 | 8.64 | 8.64 | 6,205,017 |
|
Nov 20, 2025
|
9.25 | 9.44 | 9.05 | 9.10 | 9.10 | 4,835,417 |
|
Nov 19, 2025
|
9.45 | 9.55 | 9.13 | 9.17 | 9.17 | 5,725,442 |
|
Nov 18, 2025
|
9.40 | 9.50 | 9.32 | 9.44 | 9.44 | 4,901,700 |
|
Nov 17, 2025
|
9.65 | 9.68 | 9.34 | 9.40 | 9.40 | 6,210,600 |
|
Nov 14, 2025
|
9.27 | 9.88 | 9.27 | 9.65 | 9.65 | 8,223,600 |
|
Nov 13, 2025
|
9.37 | 9.50 | 9.28 | 9.39 | 9.39 | 4,467,800 |
|
Nov 12, 2025
|
9.40 | 9.50 | 9.28 | 9.35 | 9.35 | 4,296,700 |
|
Nov 11, 2025
|
9.49 | 9.57 | 9.34 | 9.40 | 9.40 | 4,833,701 |
|
Nov 10, 2025
|
9.57 | 9.63 | 9.36 | 9.42 | 9.42 | 5,258,800 |
|
Nov 7, 2025
|
9.82 | 9.82 | 9.50 | 9.57 | 9.57 | 5,447,700 |
|
Nov 6, 2025
|
9.62 | 9.73 | 9.44 | 9.71 | 9.71 | 6,142,800 |
|
Nov 5, 2025
|
9.58 | 9.83 | 9.57 | 9.61 | 9.61 | 5,690,851 |
|
Nov 4, 2025
|
9.89 | 9.89 | 9.59 | 9.68 | 9.68 | 6,593,551 |
|
Nov 3, 2025
|
9.74 | 10.25 | 9.68 | 9.84 | 9.84 | 13,028,700 |
