Shanghai - Delayed Quote
CNY
Chongqing Iron & Steel Company Limited (601005.SS)
1.1600
-0.0100
(-0.85%)
At close: November 6 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 6, 2026
|
1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 40,568,400 |
|
Nov 5, 2026
|
1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 37,881,827 |
|
Nov 4, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 44,137,896 |
|
Nov 3, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 48,004,969 |
|
Nov 2, 2026
|
1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 51,501,456 |
|
Oct 30, 2026
|
1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 37,981,881 |
|
Oct 29, 2026
|
1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 43,047,000 |
|
Oct 28, 2026
|
1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 21,278,200 |
|
Oct 27, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 31,986,000 |
|
Oct 26, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 34,998,500 |
|
Oct 23, 2026
|
1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 84,602,910 |
|
Oct 22, 2026
|
1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 52,196,760 |
|
Oct 21, 2026
|
1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 34,556,900 |
|
Oct 20, 2026
|
1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 48,606,900 |
|
Oct 19, 2026
|
1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 50,806,200 |
|
Oct 16, 2026
|
1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 65,976,754 |
|
Oct 15, 2026
|
1.2000 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 114,320,300 |
|
Oct 14, 2026
|
1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 61,672,945 |
|
Oct 13, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 64,029,588 |
|
Oct 12, 2026
|
1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 54,136,400 |
|
Oct 9, 2026
|
1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 78,881,000 |
|
Oct 8, 2026
|
1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 71,980,002 |
|
Sep 30, 2026
|
1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 73,932,905 |
|
Sep 29, 2026
|
1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 62,032,614 |
|
Sep 28, 2026
|
1.2000 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 83,104,800 |
|
Sep 24, 2026
|
1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 85,671,500 |
|
Sep 23, 2026
|
1.2100 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 172,656,895 |
|
Sep 22, 2026
|
1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 61,062,726 |
|
Sep 21, 2026
|
1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 85,254,200 |
|
Sep 18, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 39,314,800 |
|
Sep 17, 2026
|
1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 45,335,400 |
|
Sep 16, 2026
|
1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 62,804,701 |
|
Sep 15, 2026
|
1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 52,175,500 |
|
Sep 14, 2026
|
1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 61,258,719 |
|
Sep 11, 2026
|
1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 90,283,900 |
|
Sep 10, 2026
|
1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 67,736,800 |
|
Sep 9, 2026
|
1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 113,791,053 |
|
Sep 8, 2026
|
1.2100 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 165,280,617 |
|
Sep 7, 2026
|
1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 31,368,253 |
|
Sep 4, 2026
|
1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 52,453,849 |
|
Sep 3, 2026
|
1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 59,166,956 |
|
Sep 2, 2026
|
1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 56,478,000 |
|
Sep 1, 2026
|
1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 99,572,127 |
|
Aug 31, 2026
|
1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 75,563,205 |
|
Aug 28, 2026
|
1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 50,622,499 |
|
Aug 27, 2026
|
1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 55,606,100 |
|
Aug 26, 2026
|
1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 72,262,700 |
|
Aug 25, 2026
|
1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 50,740,800 |
|
Aug 24, 2026
|
1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 18,058,405 |
|
Aug 21, 2026
|
1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 31,054,500 |
|
Aug 20, 2026
|
1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 41,361,196 |
|
Aug 19, 2026
|
1.1900 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 75,670,905 |
|
Aug 18, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 29,393,800 |
|
Aug 17, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 43,349,927 |
|
Aug 14, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 49,207,859 |
|
Aug 13, 2026
|
1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 73,184,300 |
|
Aug 12, 2026
|
1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 99,669,659 |
|
Aug 11, 2026
|
1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 35,998,200 |
|
Aug 10, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 37,966,695 |
|
Aug 7, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 33,158,400 |
|
Aug 6, 2026
|
1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 73,611,100 |
|
Aug 5, 2026
|
1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 65,928,000 |
|
Aug 4, 2026
|
1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 66,231,750 |
|
Aug 3, 2026
|
1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 64,490,500 |
|
Jul 31, 2026
|
1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 91,346,793 |
|
Jul 30, 2026
|
1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 100,999,174 |
|
Jul 29, 2026
|
1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 95,431,359 |
|
Jul 28, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 46,284,700 |
|
Jul 27, 2026
|
1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 38,684,600 |
|
Jul 24, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 43,192,400 |
|
Jul 23, 2026
|
1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 70,276,500 |
|
Jul 22, 2026
|
1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 59,610,100 |
|
Jul 21, 2026
|
1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 83,674,759 |
|
Jul 20, 2026
|
1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 118,846,001 |
|
Jul 17, 2026
|
1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 139,930,200 |
|
Jul 16, 2026
|
1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 80,085,200 |
|
Jul 15, 2026
|
1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 131,326,400 |
|
Jul 14, 2026
|
1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 88,518,664 |
|
Jul 13, 2026
|
1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 50,311,300 |
|
Jul 10, 2026
|
1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 96,529,801 |
|
Jul 9, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 40,515,202 |
|
Jul 8, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 39,433,600 |
|
Jul 7, 2026
|
1.1700 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 58,291,400 |
|
Jul 6, 2026
|
1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 47,235,981 |
|
Jul 3, 2026
|
1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 72,262,520 |
|
Jul 2, 2026
|
1.1800 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 100,693,100 |
|
Jul 1, 2026
|
1.1600 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 117,508,600 |
|
Jun 30, 2026
|
1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 102,920,504 |
|
Jun 29, 2026
|
1.1400 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 88,655,675 |
|
Jun 26, 2026
|
1.1600 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 77,262,400 |
|
Jun 25, 2026
|
1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 91,006,600 |
|
Jun 24, 2026
|
1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 78,388,800 |
|
Jun 23, 2026
|
1.2100 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 80,192,900 |
|
Jun 22, 2026
|
1.2200 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 104,620,475 |
|
Jun 18, 2026
|
1.2200 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 99,449,200 |
|
Jun 17, 2026
|
1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 61,611,400 |
|
Jun 16, 2026
|
1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 142,377,714 |
|
Jun 15, 2026
|
1.2700 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 146,068,453 |
|
Jun 12, 2026
|
1.2400 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 81,346,500 |
|
Jun 11, 2026
|
1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 42,169,111 |
|
Jun 10, 2026
|
1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 56,028,400 |
|
Jun 9, 2026
|
1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 38,024,100 |
|
Jun 8, 2026
|
1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 77,883,815 |
|
Jun 5, 2026
|
1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 62,037,500 |
|
Jun 4, 2026
|
1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 49,649,025 |
|
Jun 3, 2026
|
1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 60,822,857 |
|
Jun 2, 2026
|
1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 52,552,800 |
|
Jun 1, 2026
|
1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 60,390,540 |
|
May 29, 2026
|
1.2900 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 71,953,524 |
|
May 28, 2026
|
1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 42,273,291 |
|
May 27, 2026
|
1.3200 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 88,670,091 |
|
May 26, 2026
|
1.3300 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 40,717,508 |
|
May 25, 2026
|
1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 41,469,318 |
|
May 22, 2026
|
1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 59,838,400 |
|
May 21, 2026
|
1.3500 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 74,878,783 |
|
May 20, 2026
|
1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 64,946,188 |
|
May 19, 2026
|
1.3600 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 50,482,417 |
|
May 18, 2026
|
1.3700 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 91,303,911 |
|
May 15, 2026
|
1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 84,666,488 |
|
May 14, 2026
|
1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 75,189,967 |
|
May 13, 2026
|
1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 62,141,164 |
|
May 12, 2026
|
1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 53,919,622 |
|
May 11, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 62,953,321 |
|
May 8, 2026
|
1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 62,138,700 |
|
May 7, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 55,766,000 |
|
May 6, 2026
|
1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 63,184,454 |
|
Apr 30, 2026
|
1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 60,984,500 |
|
Apr 29, 2026
|
1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 82,599,701 |
|
Apr 28, 2026
|
1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 43,000,300 |
|
Apr 27, 2026
|
1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 40,930,110 |
|
Apr 24, 2026
|
1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 64,577,900 |
|
Apr 23, 2026
|
1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 56,427,746 |
|
Apr 22, 2026
|
1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 39,332,158 |
|
Apr 21, 2026
|
1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 32,575,800 |
|
Apr 20, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 63,847,900 |
|
Apr 17, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 54,394,700 |
|
Apr 16, 2026
|
1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 47,884,600 |
|
Apr 15, 2026
|
1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 62,224,100 |
|
Apr 14, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 64,707,200 |
|
Apr 13, 2026
|
1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 59,916,844 |
|
Apr 10, 2026
|
1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 58,932,758 |
|
Apr 9, 2026
|
1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 90,028,200 |
|
Apr 8, 2026
|
1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 99,642,999 |
|
Apr 7, 2026
|
1.3900 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 42,074,100 |
|
Apr 3, 2026
|
1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 73,477,100 |
|
Apr 2, 2026
|
1.4300 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 97,944,151 |
|
Apr 1, 2026
|
1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 86,957,700 |
|
Mar 31, 2026
|
1.4300 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 115,140,300 |
|
Mar 30, 2026
|
1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 96,783,400 |
|
Mar 27, 2026
|
1.4100 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 101,751,200 |
|
Mar 26, 2026
|
1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 139,354,721 |
|
Mar 25, 2026
|
1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 165,082,958 |
|
Mar 24, 2026
|
1.4000 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 173,530,377 |
|
Mar 23, 2026
|
1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 220,891,129 |
|
Mar 20, 2026
|
1.4800 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 207,560,192 |
|
Mar 19, 2026
|
1.5200 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 253,348,953 |
|
Mar 18, 2026
|
1.5500 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 251,744,948 |
|
Mar 17, 2026
|
1.5300 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 332,477,446 |
|
Mar 16, 2026
|
1.5900 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 283,184,450 |
|
Mar 13, 2026
|
1.5800 | 1.6400 | 1.5700 | 1.5900 | 1.5900 | 359,765,904 |
|
Mar 12, 2026
|
1.5500 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 289,677,117 |
|
Mar 11, 2026
|
1.5500 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 166,858,300 |
|
Mar 10, 2026
|
1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 138,892,139 |
|
Mar 9, 2026
|
1.5600 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 151,126,502 |
|
Mar 6, 2026
|
1.5500 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 205,310,902 |
|
Mar 5, 2026
|
1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 227,555,900 |
|
Mar 4, 2026
|
1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 176,161,992 |
|
Mar 3, 2026
|
1.6300 | 1.6400 | 1.5500 | 1.5600 | 1.5600 | 220,701,501 |
|
Mar 2, 2026
|
1.6200 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 258,566,015 |
|
Feb 27, 2026
|
1.6100 | 1.6800 | 1.6000 | 1.6400 | 1.6400 | 345,299,208 |
|
Feb 26, 2026
|
1.6100 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 400,958,570 |
|
Feb 25, 2026
|
1.5300 | 1.6800 | 1.5200 | 1.6000 | 1.6000 | 573,476,503 |
|
Feb 24, 2026
|
1.5100 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 133,926,048 |
|
Feb 13, 2026
|
1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 138,567,600 |
|
Feb 12, 2026
|
1.5200 | 1.5600 | 1.4900 | 1.5400 | 1.5400 | 258,758,936 |
|
Feb 11, 2026
|
1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5200 | 178,693,336 |
|
Feb 10, 2026
|
1.5100 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 113,779,100 |
|
Feb 9, 2026
|
1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 157,381,435 |
|
Feb 6, 2026
|
1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 103,534,202 |
|
Feb 5, 2026
|
1.5000 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 161,870,801 |
|
Feb 4, 2026
|
1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 194,861,310 |
|
Feb 3, 2026
|
1.4500 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 137,348,300 |
|
Feb 2, 2026
|
1.5300 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 233,950,593 |
|
Jan 30, 2026
|
1.5600 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 325,787,800 |
|
Jan 29, 2026
|
1.5600 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 333,442,291 |
|
Jan 28, 2026
|
1.5200 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 267,158,358 |
|
Jan 27, 2026
|
1.5600 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 276,073,506 |
|
Jan 26, 2026
|
1.5300 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 473,110,060 |
|
Jan 23, 2026
|
1.5000 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 266,998,607 |
|
Jan 22, 2026
|
1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 215,796,735 |
|
Jan 21, 2026
|
1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 111,611,029 |
|
Jan 20, 2026
|
1.4300 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 166,933,005 |
|
Jan 19, 2026
|
1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 88,767,190 |
|
Jan 16, 2026
|
1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 196,323,300 |
|
Jan 15, 2026
|
1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 135,503,807 |
|
Jan 14, 2026
|
1.5100 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 222,609,100 |
|
Jan 13, 2026
|
1.5300 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 185,445,211 |
|
Jan 12, 2026
|
1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 155,374,574 |
|
Jan 9, 2026
|
1.5000 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 140,469,800 |
|
Jan 8, 2026
|
1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 124,087,550 |
|
Jan 7, 2026
|
1.4900 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 138,806,464 |
|
Jan 6, 2026
|
1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 141,925,200 |
|
Jan 5, 2026
|
1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 84,299,920 |
|
Dec 31, 2025
|
1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 52,003,500 |
|
Dec 30, 2025
|
1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 96,960,561 |
|
Dec 29, 2025
|
1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 122,730,810 |
|
Dec 26, 2025
|
1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 89,356,720 |
|
Dec 25, 2025
|
1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 47,809,455 |
|
Dec 24, 2025
|
1.4700 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 91,860,900 |
|
Dec 23, 2025
|
1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 99,865,435 |
|
Dec 22, 2025
|
1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 109,550,800 |
|
Dec 19, 2025
|
1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 133,828,056 |
|
Dec 18, 2025
|
1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 85,237,262 |
|
Dec 17, 2025
|
1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 132,318,905 |
|
Dec 16, 2025
|
1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 110,613,410 |
|
Dec 15, 2025
|
1.4800 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 140,398,465 |
|
Dec 12, 2025
|
1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 82,212,700 |
|
Dec 11, 2025
|
1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 67,812,600 |
|
Dec 10, 2025
|
1.4600 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 147,691,920 |
|
Dec 9, 2025
|
1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 140,546,300 |
|
Dec 8, 2025
|
1.4800 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 108,042,666 |
|
Dec 5, 2025
|
1.4400 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 216,868,995 |
|
Dec 4, 2025
|
1.4500 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 122,737,292 |
|
Dec 3, 2025
|
1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 116,630,694 |
|
Dec 2, 2025
|
1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 151,896,579 |
|
Dec 1, 2025
|
1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 137,130,974 |
|
Nov 28, 2025
|
1.4300 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 184,763,790 |
|
Nov 27, 2025
|
1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 118,604,300 |
|
Nov 26, 2025
|
1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 152,474,400 |
|
Nov 25, 2025
|
1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 150,486,001 |
|
Nov 24, 2025
|
1.4400 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 194,268,782 |
|
Nov 21, 2025
|
1.5000 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 263,317,262 |
|
Nov 20, 2025
|
1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 173,626,200 |
|
Nov 19, 2025
|
1.5400 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 183,395,600 |
|
Nov 18, 2025
|
1.6300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 310,487,700 |
|
Nov 17, 2025
|
1.6400 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 177,672,962 |
|
Nov 14, 2025
|
1.5800 | 1.6600 | 1.5800 | 1.6400 | 1.6400 | 366,702,978 |
|
Nov 13, 2025
|
1.5700 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 196,479,431 |
|
Nov 12, 2025
|
1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 195,059,982 |
|
Nov 11, 2025
|
1.5700 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 261,738,618 |
|
Nov 10, 2025
|
1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 190,748,303 |
|
Nov 7, 2025
|
1.5600 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 331,842,601 |
|
Nov 6, 2025
|
1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 251,914,750 |
