Shanghai - Delayed Quote
CNY
Zhuhai Huafa Properties Co.,Ltd (600325.SS)
2.0300
0.0000
(0.00%)
At close: November 3 at 3:00:02 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 3, 2026
|
2.0100 | 2.0800 | 2.0000 | 2.0300 | 2.0300 | 72,480,146 |
|
Nov 2, 2026
|
1.9600 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 100,345,975 |
|
Oct 30, 2026
|
2.0400 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 94,386,935 |
|
Oct 29, 2026
|
2.2300 | 2.2600 | 2.0700 | 2.0800 | 2.0800 | 121,394,500 |
|
Oct 28, 2026
|
2.3200 | 2.3400 | 2.2300 | 2.3000 | 2.3000 | 97,839,119 |
|
Oct 27, 2026
|
2.5800 | 2.6200 | 2.3400 | 2.3400 | 2.3400 | 155,623,612 |
|
Oct 26, 2026
|
2.5200 | 2.6400 | 2.5000 | 2.6000 | 2.6000 | 62,027,676 |
|
Oct 23, 2026
|
2.5300 | 2.5600 | 2.4700 | 2.5400 | 2.5400 | 60,096,497 |
|
Oct 22, 2026
|
2.6200 | 2.6300 | 2.5300 | 2.5300 | 2.5300 | 55,799,066 |
|
Oct 21, 2026
|
2.6300 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 59,724,202 |
|
Oct 20, 2026
|
2.6800 | 2.7100 | 2.5900 | 2.6400 | 2.6400 | 62,738,941 |
|
Oct 19, 2026
|
2.6600 | 2.7300 | 2.6200 | 2.6900 | 2.6900 | 69,308,823 |
|
Oct 16, 2026
|
2.6400 | 2.8200 | 2.6200 | 2.7000 | 2.7000 | 97,226,462 |
|
Oct 15, 2026
|
2.6500 | 2.7100 | 2.5800 | 2.6000 | 2.6000 | 71,328,096 |
|
Oct 14, 2026
|
2.7800 | 2.8000 | 2.6800 | 2.6900 | 2.6900 | 76,834,520 |
|
Oct 13, 2026
|
2.7600 | 2.8300 | 2.7100 | 2.7900 | 2.7900 | 77,255,518 |
|
Oct 12, 2026
|
2.8600 | 2.8900 | 2.7500 | 2.7900 | 2.7900 | 80,334,036 |
|
Oct 9, 2026
|
2.8600 | 2.9200 | 2.7900 | 2.8900 | 2.8900 | 125,649,979 |
|
Oct 8, 2026
|
2.8600 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 154,574,736 |
|
Sep 30, 2026
|
2.9100 | 2.9700 | 2.6600 | 2.9200 | 2.9200 | 260,882,845 |
|
Sep 29, 2026
|
2.6900 | 2.9500 | 2.6800 | 2.9500 | 2.9500 | 175,477,257 |
|
Sep 28, 2026
|
2.7200 | 2.7400 | 2.6100 | 2.6800 | 2.6800 | 97,418,600 |
|
Sep 24, 2026
|
2.7600 | 2.8300 | 2.6500 | 2.6700 | 2.6700 | 146,405,872 |
|
Sep 23, 2026
|
2.8100 | 2.9900 | 2.7600 | 2.8000 | 2.8000 | 222,808,132 |
|
Sep 22, 2026
|
2.7400 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 207,143,638 |
|
Sep 21, 2026
|
2.4600 | 2.7300 | 2.4200 | 2.7300 | 2.7300 | 160,878,277 |
|
Sep 18, 2026
|
2.3700 | 2.5100 | 2.3500 | 2.4800 | 2.4800 | 100,817,019 |
|
Sep 17, 2026
|
2.3500 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 51,307,515 |
|
Sep 16, 2026
|
2.3600 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 45,170,310 |
|
Sep 15, 2026
|
2.4200 | 2.4300 | 2.3700 | 2.3700 | 2.3700 | 35,395,215 |
|
Sep 14, 2026
|
2.4500 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 49,531,474 |
|
Sep 11, 2026
|
2.5200 | 2.5200 | 2.3900 | 2.4600 | 2.4600 | 67,500,668 |
|
Sep 10, 2026
|
2.5400 | 2.5600 | 2.4800 | 2.5300 | 2.5300 | 56,757,750 |
|
Sep 9, 2026
|
2.6300 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 62,022,035 |
|
Sep 8, 2026
|
2.5600 | 2.6600 | 2.5600 | 2.6400 | 2.6400 | 70,552,883 |
|
Sep 7, 2026
|
2.6000 | 2.6500 | 2.5600 | 2.5700 | 2.5700 | 81,342,230 |
|
Sep 4, 2026
|
2.4900 | 2.7200 | 2.4800 | 2.6300 | 2.6300 | 161,651,789 |
|
Sep 3, 2026
|
2.4300 | 2.5900 | 2.4100 | 2.5100 | 2.5100 | 109,387,618 |
|
Sep 2, 2026
|
2.4700 | 2.5100 | 2.3700 | 2.4400 | 2.4400 | 84,119,563 |
|
Sep 1, 2026
|
2.4000 | 2.4700 | 2.3800 | 2.4700 | 2.4700 | 90,081,898 |
|
Aug 31, 2026
|
2.6000 | 2.6000 | 2.4000 | 2.4100 | 2.4100 | 114,440,430 |
|
Aug 28, 2026
|
2.4100 | 2.5200 | 2.4000 | 2.4800 | 2.4800 | 79,986,079 |
|
Aug 27, 2026
|
2.4400 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 61,281,512 |
|
Aug 26, 2026
|
2.3300 | 2.4600 | 2.3300 | 2.4300 | 2.4300 | 92,668,265 |
|
Aug 25, 2026
|
2.2400 | 2.3600 | 2.2300 | 2.3500 | 2.3500 | 98,310,584 |
|
Aug 24, 2026
|
2.3000 | 2.3300 | 2.2300 | 2.2500 | 2.2500 | 61,388,291 |
|
Aug 21, 2026
|
2.3800 | 2.3900 | 2.2800 | 2.3100 | 2.3100 | 90,040,239 |
|
Aug 20, 2026
|
2.3200 | 2.5100 | 2.3100 | 2.3900 | 2.3900 | 111,351,581 |
|
Aug 19, 2026
|
2.3400 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 54,834,408 |
|
Aug 18, 2026
|
2.3700 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 52,111,084 |
|
Aug 17, 2026
|
2.3900 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 58,864,400 |
|
Aug 14, 2026
|
2.5000 | 2.5000 | 2.3500 | 2.4000 | 2.4000 | 115,073,600 |
|
Aug 13, 2026
|
2.6100 | 2.6600 | 2.4900 | 2.5000 | 2.5000 | 98,006,918 |
|
Aug 12, 2026
|
2.4600 | 2.6100 | 2.4500 | 2.6000 | 2.6000 | 121,343,202 |
|
Aug 11, 2026
|
2.4600 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 64,829,613 |
|
Aug 10, 2026
|
2.4500 | 2.5100 | 2.4400 | 2.4600 | 2.4600 | 81,772,169 |
|
Aug 7, 2026
|
2.5200 | 2.5200 | 2.3900 | 2.4600 | 2.4600 | 75,343,528 |
|
Aug 6, 2026
|
2.5600 | 2.5700 | 2.4800 | 2.5300 | 2.5300 | 59,114,940 |
|
Aug 5, 2026
|
2.5300 | 2.5800 | 2.5100 | 2.5700 | 2.5700 | 36,775,900 |
|
Aug 4, 2026
|
2.6200 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 56,088,418 |
|
Aug 3, 2026
|
2.5200 | 2.6400 | 2.5100 | 2.6400 | 2.6400 | 65,018,430 |
|
Jul 31, 2026
|
2.5200 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 67,645,300 |
|
Jul 30, 2026
|
2.5000 | 2.6000 | 2.4900 | 2.5300 | 2.5300 | 73,019,299 |
|
Jul 29, 2026
|
2.4200 | 2.5600 | 2.4100 | 2.5100 | 2.5100 | 87,661,914 |
|
Jul 28, 2026
|
2.4000 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 49,989,430 |
|
Jul 27, 2026
|
2.3200 | 2.4300 | 2.3000 | 2.4100 | 2.4100 | 63,302,644 |
|
Jul 24, 2026
|
2.4300 | 2.4600 | 2.3200 | 2.3300 | 2.3300 | 59,712,568 |
|
Jul 23, 2026
|
2.4300 | 2.4500 | 2.3900 | 2.4300 | 2.4300 | 54,494,608 |
|
Jul 22, 2026
|
2.3600 | 2.4500 | 2.3400 | 2.4400 | 2.4400 | 62,423,934 |
|
Jul 21, 2026
|
2.4100 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 65,742,834 |
|
Jul 20, 2026
|
2.4100 | 2.4600 | 2.3700 | 2.4200 | 2.4200 | 67,089,113 |
|
Jul 17, 2026
|
2.4900 | 2.5300 | 2.3800 | 2.3800 | 2.3800 | 71,816,063 |
|
Jul 16, 2026
|
2.4200 | 2.5100 | 2.3900 | 2.4900 | 2.4900 | 64,218,701 |
|
Jul 15, 2026
|
2.3000 | 2.4800 | 2.2700 | 2.4200 | 2.4200 | 84,578,844 |
|
Jul 14, 2026
|
2.3800 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 50,340,542 |
|
Jul 13, 2026
|
2.4300 | 2.5000 | 2.3600 | 2.3700 | 2.3700 | 80,324,081 |
|
Jul 10, 2026
|
2.2900 | 2.5200 | 2.2500 | 2.4700 | 2.4700 | 123,829,201 |
|
Jul 9, 2026
|
2.2800 | 2.3300 | 2.2500 | 2.2900 | 2.2900 | 47,941,200 |
|
Jul 8, 2026
|
2.2500 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 46,582,684 |
|
Jul 7, 2026
|
2.3600 | 2.3600 | 2.2400 | 2.2500 | 2.2500 | 51,581,200 |
|
Jul 6, 2026
|
2.3600 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 43,699,736 |
|
Jul 3, 2026
|
2.3600 | 2.3900 | 2.3200 | 2.3600 | 2.3600 | 53,512,390 |
|
Jul 2, 2026
|
2.3800 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 63,275,731 |
|
Jul 1, 2026
|
2.3200 | 2.4100 | 2.2900 | 2.3700 | 2.3700 | 54,793,545 |
|
Jun 30, 2026
|
2.2900 | 2.3300 | 2.2600 | 2.3100 | 2.3100 | 43,031,222 |
|
Jun 29, 2026
|
2.2900 | 2.3400 | 2.2200 | 2.3000 | 2.3000 | 55,776,282 |
|
Jun 26, 2026
|
2.3500 | 2.3900 | 2.3000 | 2.3100 | 2.3100 | 60,177,480 |
|
Jun 25, 2026
|
2.3600 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 52,714,522 |
|
Jun 24, 2026
|
2.5000 | 2.5000 | 2.3400 | 2.3600 | 2.3600 | 65,909,480 |
|
Jun 23, 2026
|
2.5100 | 2.5800 | 2.4800 | 2.5000 | 2.5000 | 51,805,451 |
|
Jun 22, 2026
|
2.4700 | 2.5200 | 2.4000 | 2.5100 | 2.5100 | 48,225,901 |
|
Jun 18, 2026
|
2.5100 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 44,896,730 |
|
Jun 17, 2026
|
2.5400 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 42,438,837 |
|
Jun 16, 2026
|
2.5900 | 2.5900 | 2.5100 | 2.5600 | 2.5600 | 45,796,102 |
|
Jun 15, 2026
|
2.6300 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 48,183,254 |
|
Jun 12, 2026
|
2.6000 | 2.6500 | 2.5700 | 2.6300 | 2.6300 | 37,902,416 |
|
Jun 11, 2026
|
2.6100 | 2.6500 | 2.5800 | 2.5900 | 2.5900 | 39,620,200 |
|
Jun 10, 2026
|
2.5700 | 2.6300 | 2.5600 | 2.6200 | 2.6200 | 38,224,708 |
|
Jun 9, 2026
|
2.6500 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 51,403,539 |
|
Jun 8, 2026
|
2.6900 | 2.7700 | 2.5800 | 2.6200 | 2.6200 | 69,598,300 |
|
Jun 5, 2026
|
2.7200 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 45,542,000 |
|
Jun 4, 2026
|
2.7300 | 2.8100 | 2.6900 | 2.7100 | 2.7100 | 43,105,980 |
|
Jun 3, 2026
|
2.8400 | 2.8500 | 2.7200 | 2.7400 | 2.7400 | 57,861,833 |
|
Jun 2, 2026
|
2.9700 | 2.9900 | 2.8300 | 2.8500 | 2.8500 | 51,713,172 |
|
Jun 1, 2026
|
2.9000 | 2.9800 | 2.8400 | 2.9600 | 2.9600 | 53,223,696 |
|
May 29, 2026
|
2.8500 | 3.0700 | 2.8200 | 2.9300 | 2.9300 | 115,329,271 |
|
May 28, 2026
|
2.7400 | 2.8900 | 2.7400 | 2.8100 | 2.8100 | 60,166,300 |
|
May 27, 2026
|
2.8700 | 2.8700 | 2.6900 | 2.7500 | 2.7500 | 64,957,886 |
|
May 26, 2026
|
2.8500 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 35,832,569 |
|
May 25, 2026
|
2.8200 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 45,936,427 |
|
May 22, 2026
|
2.9100 | 2.9300 | 2.8300 | 2.8300 | 2.8300 | 57,958,738 |
|
May 21, 2026
|
3.0100 | 3.0400 | 2.9100 | 2.9100 | 2.9100 | 53,381,364 |
|
May 20, 2026
|
3.0800 | 3.0900 | 2.9600 | 3.0200 | 3.0200 | 53,109,848 |
|
May 19, 2026
|
3.2000 | 3.2300 | 3.0800 | 3.1000 | 3.1000 | 64,994,722 |
|
May 18, 2026
|
3.3000 | 3.3000 | 3.1700 | 3.2000 | 3.2000 | 49,340,392 |
|
May 15, 2026
|
3.4100 | 3.4200 | 3.2800 | 3.3100 | 3.3100 | 66,544,380 |
|
May 14, 2026
|
3.5200 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 49,645,660 |
|
May 13, 2026
|
3.6400 | 3.6500 | 3.4800 | 3.5200 | 3.5200 | 80,825,352 |
|
May 12, 2026
|
3.6800 | 3.7400 | 3.6200 | 3.6500 | 3.6500 | 69,507,845 |
|
May 11, 2026
|
3.5600 | 3.7700 | 3.5400 | 3.7100 | 3.7100 | 105,740,408 |
|
May 8, 2026
|
3.5400 | 3.6200 | 3.5300 | 3.5600 | 3.5600 | 56,278,519 |
|
May 7, 2026
|
3.5900 | 3.6100 | 3.5200 | 3.5600 | 3.5600 | 51,423,600 |
|
May 6, 2026
|
3.4700 | 3.6100 | 3.4600 | 3.5900 | 3.5900 | 83,938,266 |
|
Apr 30, 2026
|
3.5200 | 3.5200 | 3.3700 | 3.4600 | 3.4600 | 78,538,204 |
|
Apr 29, 2026
|
3.4300 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | 76,623,541 |
|
Apr 28, 2026
|
3.3800 | 3.5500 | 3.3600 | 3.4200 | 3.4200 | 71,800,872 |
|
Apr 27, 2026
|
3.4500 | 3.4700 | 3.3300 | 3.3800 | 3.3800 | 62,700,154 |
|
Apr 24, 2026
|
3.5200 | 3.5200 | 3.4600 | 3.4800 | 3.4800 | 30,006,200 |
|
Apr 23, 2026
|
3.5400 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 26,884,587 |
|
Apr 22, 2026
|
3.5700 | 3.5900 | 3.5400 | 3.5500 | 3.5500 | 24,512,217 |
|
Apr 21, 2026
|
3.5600 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 28,349,204 |
|
Apr 20, 2026
|
3.5700 | 3.5900 | 3.5200 | 3.5700 | 3.5700 | 32,873,801 |
|
Apr 17, 2026
|
3.5300 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 40,094,547 |
|
Apr 16, 2026
|
3.5300 | 3.5700 | 3.5200 | 3.5400 | 3.5400 | 27,882,538 |
|
Apr 15, 2026
|
3.6000 | 3.6200 | 3.5300 | 3.5400 | 3.5400 | 46,634,416 |
|
Apr 14, 2026
|
3.5100 | 3.6400 | 3.4900 | 3.6100 | 3.6100 | 61,608,745 |
|
Apr 13, 2026
|
3.4300 | 3.5300 | 3.4100 | 3.5100 | 3.5100 | 45,635,903 |
|
Apr 10, 2026
|
3.4600 | 3.5200 | 3.4500 | 3.4500 | 3.4500 | 35,698,418 |
|
Apr 9, 2026
|
3.5000 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 33,725,600 |
|
Apr 8, 2026
|
3.4300 | 3.5200 | 3.4100 | 3.5200 | 3.5200 | 41,083,033 |
|
Apr 7, 2026
|
3.3700 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 27,444,576 |
|
Apr 3, 2026
|
3.5000 | 3.5000 | 3.3600 | 3.3700 | 3.3700 | 33,456,206 |
|
Apr 2, 2026
|
3.6000 | 3.6100 | 3.4900 | 3.5000 | 3.5000 | 38,325,219 |
|
Apr 1, 2026
|
3.6400 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 30,011,874 |
|
Mar 31, 2026
|
3.6300 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | 30,006,762 |
|
Mar 30, 2026
|
3.5900 | 3.6300 | 3.5300 | 3.6200 | 3.6200 | 26,975,640 |
|
Mar 27, 2026
|
3.5900 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 24,080,175 |
|
Mar 26, 2026
|
3.6700 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 31,425,446 |
|
Mar 25, 2026
|
3.6500 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 28,759,800 |
|
Mar 24, 2026
|
3.6400 | 3.6600 | 3.5800 | 3.6500 | 3.6500 | 28,775,082 |
|
Mar 23, 2026
|
3.8000 | 3.8000 | 3.5600 | 3.5800 | 3.5800 | 55,148,467 |
|
Mar 20, 2026
|
3.9600 | 3.9700 | 3.8500 | 3.8500 | 3.8500 | 37,645,227 |
|
Mar 19, 2026
|
4.0000 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 38,714,516 |
|
Mar 18, 2026
|
4.1000 | 4.1100 | 4.0000 | 4.0300 | 4.0300 | 47,652,578 |
|
Mar 17, 2026
|
4.0800 | 4.1600 | 4.0700 | 4.1100 | 4.1100 | 54,475,042 |
|
Mar 16, 2026
|
4.0300 | 4.1200 | 4.0300 | 4.0700 | 4.0700 | 46,101,512 |
|
Mar 13, 2026
|
4.0300 | 4.1200 | 4.0100 | 4.0400 | 4.0400 | 57,617,643 |
|
Mar 12, 2026
|
4.0400 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 46,295,450 |
|
Mar 11, 2026
|
4.0600 | 4.0800 | 4.0200 | 4.0500 | 4.0500 | 31,022,369 |
|
Mar 10, 2026
|
4.0500 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 29,789,470 |
|
Mar 9, 2026
|
4.0700 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 45,846,566 |
|
Mar 6, 2026
|
4.0800 | 4.1400 | 4.0700 | 4.1300 | 4.1300 | 39,824,000 |
|
Mar 5, 2026
|
4.1300 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 41,824,880 |
|
Mar 4, 2026
|
4.1000 | 4.1700 | 4.0500 | 4.0900 | 4.0900 | 44,675,102 |
|
Mar 3, 2026
|
4.3000 | 4.3200 | 4.1100 | 4.1400 | 4.1400 | 79,248,862 |
|
Mar 2, 2026
|
4.2700 | 4.3500 | 4.2100 | 4.2900 | 4.2900 | 68,826,370 |
|
Feb 27, 2026
|
4.3400 | 4.3400 | 4.2600 | 4.3100 | 4.3100 | 44,807,359 |
|
Feb 26, 2026
|
4.4800 | 4.4900 | 4.2900 | 4.3200 | 4.3200 | 85,123,387 |
|
Feb 25, 2026
|
4.3700 | 4.6000 | 4.3600 | 4.5100 | 4.5100 | 80,546,974 |
|
Feb 24, 2026
|
4.2800 | 4.4300 | 4.2700 | 4.3700 | 4.3700 | 50,188,531 |
|
Feb 13, 2026
|
4.3700 | 4.3900 | 4.2700 | 4.2700 | 4.2700 | 46,127,152 |
|
Feb 12, 2026
|
4.4700 | 4.5100 | 4.3500 | 4.3600 | 4.3600 | 53,208,867 |
|
Feb 11, 2026
|
4.4600 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 36,698,630 |
|
Feb 10, 2026
|
4.5400 | 4.5800 | 4.4400 | 4.5000 | 4.5000 | 59,352,934 |
|
Feb 9, 2026
|
4.4700 | 4.7400 | 4.3900 | 4.5700 | 4.5700 | 126,270,409 |
|
Feb 6, 2026
|
4.5000 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 76,322,400 |
|
Feb 5, 2026
|
4.4800 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 154,532,958 |
|
Feb 4, 2026
|
4.1200 | 4.4200 | 4.0700 | 4.4200 | 4.4200 | 134,321,050 |
|
Feb 3, 2026
|
4.0600 | 4.1400 | 3.9900 | 4.0200 | 4.0200 | 57,592,589 |
|
Feb 2, 2026
|
4.1200 | 4.1900 | 4.0100 | 4.0200 | 4.0200 | 75,383,052 |
|
Jan 30, 2026
|
4.3700 | 4.4000 | 4.2200 | 4.2600 | 4.2600 | 67,413,192 |
|
Jan 29, 2026
|
4.0600 | 4.4800 | 4.0400 | 4.4200 | 4.4200 | 142,099,480 |
|
Jan 28, 2026
|
4.0000 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 63,746,778 |
|
Jan 27, 2026
|
4.0800 | 4.0900 | 3.9700 | 3.9900 | 3.9900 | 51,951,453 |
|
Jan 26, 2026
|
4.1600 | 4.1800 | 4.0500 | 4.0900 | 4.0900 | 57,260,190 |
|
Jan 23, 2026
|
4.2100 | 4.2100 | 4.1600 | 4.1800 | 4.1800 | 45,181,442 |
|
Jan 22, 2026
|
4.1600 | 4.2300 | 4.1200 | 4.2100 | 4.2100 | 38,958,081 |
|
Jan 21, 2026
|
4.1500 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 43,956,575 |
|
Jan 20, 2026
|
4.0700 | 4.2100 | 4.0600 | 4.1800 | 4.1800 | 57,403,058 |
|
Jan 19, 2026
|
4.0800 | 4.1300 | 4.0100 | 4.0600 | 4.0600 | 40,771,210 |
|
Jan 16, 2026
|
4.3000 | 4.3300 | 4.0900 | 4.1000 | 4.1000 | 78,431,821 |
|
Jan 15, 2026
|
4.3000 | 4.3800 | 4.2900 | 4.3400 | 4.3400 | 34,631,633 |
|
Jan 14, 2026
|
4.3600 | 4.4200 | 4.2900 | 4.3000 | 4.3000 | 38,260,565 |
|
Jan 13, 2026
|
4.4000 | 4.4400 | 4.3500 | 4.3800 | 4.3800 | 29,953,926 |
|
Jan 12, 2026
|
4.4100 | 4.4400 | 4.3800 | 4.4300 | 4.4300 | 27,180,758 |
|
Jan 9, 2026
|
4.4000 | 4.4400 | 4.3700 | 4.4300 | 4.4300 | 32,014,465 |
|
Jan 8, 2026
|
4.3300 | 4.4400 | 4.2900 | 4.4100 | 4.4100 | 37,732,874 |
|
Jan 7, 2026
|
4.3700 | 4.4100 | 4.3200 | 4.3300 | 4.3300 | 22,166,022 |
|
Jan 6, 2026
|
4.3100 | 4.4300 | 4.3000 | 4.3900 | 4.3900 | 27,763,405 |
|
Jan 5, 2026
|
4.2300 | 4.3600 | 4.2100 | 4.3400 | 4.3400 | 44,124,768 |
|
Dec 31, 2025
|
4.2100 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 19,808,206 |
|
Dec 30, 2025
|
4.2300 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 24,228,308 |
|
Dec 29, 2025
|
4.3000 | 4.3200 | 4.2300 | 4.2400 | 4.2400 | 31,190,896 |
|
Dec 26, 2025
|
4.3300 | 4.3500 | 4.2900 | 4.3000 | 4.3000 | 23,491,490 |
|
Dec 25, 2025
|
4.3500 | 4.3700 | 4.3100 | 4.3400 | 4.3400 | 17,882,300 |
|
Dec 24, 2025
|
4.3100 | 4.3500 | 4.3100 | 4.3300 | 4.3300 | 16,168,000 |
|
Dec 23, 2025
|
4.3800 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 25,689,731 |
|
Dec 22, 2025
|
4.3800 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 24,045,187 |
|
Dec 19, 2025
|
4.3100 | 4.4300 | 4.2900 | 4.4000 | 4.4000 | 41,840,937 |
|
Dec 18, 2025
|
4.2900 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 17,371,619 |
|
Dec 17, 2025
|
4.2900 | 4.3400 | 4.2300 | 4.3100 | 4.3100 | 29,034,182 |
|
Dec 16, 2025
|
4.3100 | 4.3600 | 4.2900 | 4.3100 | 4.3100 | 33,096,555 |
|
Dec 15, 2025
|
4.3800 | 4.4000 | 4.3100 | 4.3100 | 4.3100 | 56,405,206 |
|
Dec 12, 2025
|
4.4400 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | 69,415,390 |
|
Dec 11, 2025
|
4.5000 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 36,540,329 |
|
Dec 10, 2025
|
4.4100 | 4.6100 | 4.3500 | 4.5400 | 4.5400 | 57,060,321 |
|
Dec 9, 2025
|
4.5100 | 4.5200 | 4.4100 | 4.4200 | 4.4200 | 30,606,129 |
|
Dec 8, 2025
|
4.5300 | 4.5700 | 4.5200 | 4.5300 | 4.5300 | 23,509,108 |
|
Dec 5, 2025
|
4.5200 | 4.5500 | 4.4600 | 4.5300 | 4.5300 | 28,378,129 |
|
Dec 4, 2025
|
4.5300 | 4.5600 | 4.5100 | 4.5200 | 4.5200 | 25,540,509 |
|
Dec 3, 2025
|
4.5600 | 4.5800 | 4.5200 | 4.5300 | 4.5300 | 23,122,380 |
|
Dec 2, 2025
|
4.5600 | 4.5700 | 4.5200 | 4.5500 | 4.5500 | 20,795,122 |
|
Dec 1, 2025
|
4.5700 | 4.5800 | 4.5300 | 4.5700 | 4.5700 | 31,596,231 |
|
Nov 28, 2025
|
4.6000 | 4.6100 | 4.5100 | 4.5700 | 4.5700 | 33,061,640 |
|
Nov 27, 2025
|
4.6400 | 4.6500 | 4.5300 | 4.6000 | 4.6000 | 31,035,464 |
|
Nov 26, 2025
|
4.7300 | 4.7600 | 4.6600 | 4.6700 | 4.6700 | 31,606,892 |
|
Nov 25, 2025
|
4.7500 | 4.7800 | 4.7200 | 4.7400 | 4.7400 | 23,264,230 |
|
Nov 24, 2025
|
4.7500 | 4.8200 | 4.7100 | 4.7400 | 4.7400 | 33,571,300 |
|
Nov 21, 2025
|
4.8200 | 4.8900 | 4.7400 | 4.7500 | 4.7500 | 37,005,808 |
|
Nov 20, 2025
|
4.7500 | 4.9500 | 4.7100 | 4.8800 | 4.8800 | 62,910,597 |
|
Nov 19, 2025
|
4.8900 | 4.9000 | 4.7300 | 4.7700 | 4.7700 | 42,469,090 |
|
Nov 18, 2025
|
5.0400 | 5.0500 | 4.8700 | 4.8900 | 4.8900 | 43,872,502 |
|
Nov 17, 2025
|
5.0100 | 5.0500 | 5.0100 | 5.0400 | 5.0400 | 24,094,571 |
|
Nov 14, 2025
|
5.0200 | 5.0800 | 5.0100 | 5.0200 | 5.0200 | 28,222,402 |
|
Nov 13, 2025
|
5.0500 | 5.0500 | 4.9900 | 5.0300 | 5.0300 | 28,574,377 |
|
Nov 12, 2025
|
5.0400 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | 33,617,114 |
|
Nov 11, 2025
|
5.0200 | 5.0700 | 4.9900 | 5.0600 | 5.0600 | 35,235,929 |
|
Nov 10, 2025
|
4.9300 | 5.0200 | 4.9100 | 5.0200 | 5.0200 | 40,074,289 |
|
Nov 7, 2025
|
4.9100 | 4.9400 | 4.8800 | 4.9200 | 4.9200 | 26,562,402 |
|
Nov 6, 2025
|
4.9100 | 4.9300 | 4.8800 | 4.9200 | 4.9200 | 23,080,624 |
|
Nov 5, 2025
|
4.8800 | 4.9400 | 4.8500 | 4.9100 | 4.9100 | 23,848,343 |
|
Nov 4, 2025
|
4.9200 | 4.9300 | 4.8700 | 4.9000 | 4.9000 | 31,612,202 |
|
Nov 3, 2025
|
4.9200 | 4.9300 | 4.8700 | 4.9200 | 4.9200 | 33,406,207 |
