Shanghai - Delayed Quote
CNY
Air China Limited (601111.SS)
6.34
+0.19
(+3.09%)
As of 11:29:59 AM 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 5, 2026
|
6.26 | 6.44 | 6.26 | 6.34 | 6.34 | 124,966,553 |
|
Nov 4, 2026
|
6.08 | 6.17 | 6.05 | 6.15 | 6.15 | 84,617,478 |
|
Nov 3, 2026
|
6.00 | 6.16 | 5.99 | 6.11 | 6.11 | 147,807,005 |
|
Nov 2, 2026
|
5.78 | 5.95 | 5.74 | 5.95 | 5.95 | 94,997,727 |
|
Oct 30, 2026
|
5.71 | 5.81 | 5.70 | 5.77 | 5.77 | 59,055,682 |
|
Oct 29, 2026
|
5.67 | 5.81 | 5.67 | 5.75 | 5.75 | 70,930,640 |
|
Oct 28, 2026
|
5.69 | 5.73 | 5.64 | 5.69 | 5.69 | 39,379,163 |
|
Oct 27, 2026
|
5.68 | 5.75 | 5.67 | 5.68 | 5.68 | 43,683,423 |
|
Oct 26, 2026
|
5.59 | 5.70 | 5.58 | 5.68 | 5.68 | 55,205,417 |
|
Oct 23, 2026
|
5.50 | 5.62 | 5.49 | 5.62 | 5.62 | 63,382,578 |
|
Oct 22, 2026
|
5.56 | 5.58 | 5.51 | 5.53 | 5.53 | 42,132,606 |
|
Oct 21, 2026
|
5.58 | 5.59 | 5.55 | 5.56 | 5.56 | 25,676,010 |
|
Oct 20, 2026
|
5.60 | 5.62 | 5.53 | 5.56 | 5.56 | 46,939,582 |
|
Oct 19, 2026
|
5.60 | 5.65 | 5.59 | 5.64 | 5.64 | 24,924,400 |
|
Oct 16, 2026
|
5.60 | 5.70 | 5.59 | 5.65 | 5.65 | 47,570,000 |
|
Oct 15, 2026
|
5.62 | 5.63 | 5.55 | 5.59 | 5.59 | 64,325,213 |
|
Oct 14, 2026
|
5.69 | 5.72 | 5.67 | 5.67 | 5.67 | 46,975,780 |
|
Oct 13, 2026
|
5.71 | 5.75 | 5.69 | 5.71 | 5.71 | 54,089,500 |
|
Oct 12, 2026
|
5.81 | 5.85 | 5.73 | 5.75 | 5.75 | 52,485,555 |
|
Oct 9, 2026
|
5.74 | 5.80 | 5.73 | 5.78 | 5.78 | 42,767,120 |
|
Oct 8, 2026
|
5.81 | 5.83 | 5.72 | 5.74 | 5.74 | 85,510,987 |
|
Sep 30, 2026
|
5.80 | 5.94 | 5.77 | 5.91 | 5.91 | 70,448,836 |
|
Sep 29, 2026
|
5.75 | 5.79 | 5.73 | 5.78 | 5.78 | 38,465,224 |
|
Sep 28, 2026
|
5.82 | 5.82 | 5.70 | 5.76 | 5.76 | 82,179,634 |
|
Sep 24, 2026
|
5.93 | 5.93 | 5.81 | 5.81 | 5.81 | 59,009,100 |
|
Sep 23, 2026
|
5.93 | 6.01 | 5.93 | 5.96 | 5.96 | 63,786,811 |
|
Sep 22, 2026
|
5.92 | 5.95 | 5.85 | 5.93 | 5.93 | 76,910,509 |
|
Sep 21, 2026
|
5.86 | 5.93 | 5.85 | 5.89 | 5.89 | 71,859,469 |
|
Sep 18, 2026
|
5.79 | 5.90 | 5.78 | 5.83 | 5.83 | 72,443,707 |
|
Sep 17, 2026
|
5.73 | 5.78 | 5.72 | 5.77 | 5.77 | 41,251,318 |
|
Sep 16, 2026
|
5.77 | 5.78 | 5.68 | 5.74 | 5.74 | 48,007,628 |
|
Sep 15, 2026
|
5.77 | 5.82 | 5.74 | 5.79 | 5.79 | 33,348,306 |
|
Sep 14, 2026
|
5.75 | 5.86 | 5.74 | 5.77 | 5.77 | 50,529,700 |
|
Sep 11, 2026
|
5.79 | 5.84 | 5.69 | 5.81 | 5.81 | 90,036,982 |
|
Sep 10, 2026
|
5.86 | 5.88 | 5.83 | 5.85 | 5.85 | 37,411,901 |
|
Sep 9, 2026
|
5.84 | 5.91 | 5.81 | 5.90 | 5.90 | 54,349,144 |
|
Sep 8, 2026
|
5.85 | 5.90 | 5.84 | 5.86 | 5.86 | 36,036,424 |
|
Sep 7, 2026
|
5.83 | 5.88 | 5.80 | 5.86 | 5.86 | 45,518,077 |
|
Sep 4, 2026
|
5.75 | 5.90 | 5.74 | 5.86 | 5.86 | 86,173,713 |
|
Sep 3, 2026
|
5.74 | 5.81 | 5.74 | 5.76 | 5.76 | 49,253,541 |
|
Sep 2, 2026
|
5.78 | 5.78 | 5.72 | 5.73 | 5.73 | 66,793,604 |
|
Sep 1, 2026
|
5.83 | 5.86 | 5.80 | 5.83 | 5.83 | 61,946,298 |
|
Aug 31, 2026
|
5.90 | 5.91 | 5.83 | 5.83 | 5.83 | 60,316,874 |
|
Aug 28, 2026
|
5.86 | 5.95 | 5.84 | 5.94 | 5.94 | 58,382,617 |
|
Aug 27, 2026
|
5.93 | 5.93 | 5.86 | 5.88 | 5.88 | 59,745,733 |
|
Aug 26, 2026
|
5.98 | 5.99 | 5.94 | 5.96 | 5.96 | 59,203,028 |
|
Aug 25, 2026
|
5.87 | 5.93 | 5.86 | 5.92 | 5.92 | 42,255,629 |
|
Aug 24, 2026
|
5.81 | 5.90 | 5.80 | 5.88 | 5.88 | 66,345,700 |
|
Aug 21, 2026
|
5.83 | 5.84 | 5.79 | 5.80 | 5.80 | 32,726,932 |
|
Aug 20, 2026
|
5.81 | 5.87 | 5.81 | 5.85 | 5.85 | 43,117,018 |
|
Aug 19, 2026
|
5.84 | 5.86 | 5.80 | 5.81 | 5.81 | 53,244,902 |
|
Aug 18, 2026
|
5.87 | 5.88 | 5.84 | 5.86 | 5.86 | 46,116,722 |
|
Aug 17, 2026
|
5.90 | 5.92 | 5.87 | 5.90 | 5.90 | 53,371,608 |
|
Aug 14, 2026
|
5.94 | 5.96 | 5.90 | 5.91 | 5.91 | 48,492,945 |
|
Aug 13, 2026
|
5.98 | 6.01 | 5.93 | 5.94 | 5.94 | 41,323,306 |
|
Aug 12, 2026
|
5.95 | 6.00 | 5.92 | 5.99 | 5.99 | 52,730,101 |
|
Aug 11, 2026
|
6.04 | 6.06 | 5.94 | 5.95 | 5.95 | 102,193,157 |
|
Aug 10, 2026
|
6.05 | 6.09 | 6.02 | 6.09 | 6.09 | 53,199,662 |
|
Aug 7, 2026
|
6.10 | 6.12 | 6.03 | 6.07 | 6.07 | 62,638,363 |
|
Aug 6, 2026
|
6.15 | 6.24 | 6.09 | 6.13 | 6.13 | 62,916,981 |
|
Aug 5, 2026
|
6.17 | 6.24 | 6.11 | 6.19 | 6.19 | 99,250,144 |
|
Aug 4, 2026
|
6.25 | 6.26 | 6.08 | 6.11 | 6.11 | 88,825,520 |
|
Aug 3, 2026
|
6.28 | 6.31 | 6.20 | 6.23 | 6.23 | 58,922,671 |
|
Jul 31, 2026
|
6.17 | 6.26 | 6.14 | 6.25 | 6.25 | 67,578,283 |
|
Jul 30, 2026
|
6.08 | 6.22 | 6.07 | 6.17 | 6.17 | 90,457,749 |
|
Jul 29, 2026
|
6.05 | 6.16 | 6.04 | 6.12 | 6.12 | 86,766,215 |
|
Jul 28, 2026
|
6.10 | 6.18 | 6.06 | 6.09 | 6.09 | 77,590,458 |
|
Jul 27, 2026
|
6.03 | 6.16 | 6.02 | 6.10 | 6.10 | 75,109,285 |
|
Jul 24, 2026
|
6.00 | 6.05 | 5.95 | 5.96 | 5.96 | 67,906,796 |
|
Jul 23, 2026
|
5.98 | 6.11 | 5.94 | 6.07 | 6.07 | 91,304,942 |
|
Jul 22, 2026
|
5.86 | 6.00 | 5.86 | 5.98 | 5.98 | 95,252,827 |
|
Jul 21, 2026
|
5.88 | 6.00 | 5.86 | 5.91 | 5.91 | 88,781,689 |
|
Jul 20, 2026
|
5.80 | 5.92 | 5.79 | 5.87 | 5.87 | 74,158,833 |
|
Jul 17, 2026
|
5.86 | 5.94 | 5.80 | 5.84 | 5.84 | 62,026,260 |
|
Jul 16, 2026
|
5.92 | 5.99 | 5.86 | 5.90 | 5.90 | 75,334,034 |
|
Jul 15, 2026
|
5.84 | 5.99 | 5.81 | 5.97 | 5.97 | 64,576,315 |
|
Jul 14, 2026
|
5.79 | 5.92 | 5.73 | 5.92 | 5.92 | 64,827,335 |
|
Jul 13, 2026
|
5.88 | 5.91 | 5.84 | 5.86 | 5.86 | 65,871,056 |
|
Jul 10, 2026
|
5.93 | 6.03 | 5.87 | 6.00 | 6.00 | 68,056,196 |
|
Jul 9, 2026
|
5.95 | 5.96 | 5.82 | 5.93 | 5.93 | 118,083,439 |
|
Jul 8, 2026
|
6.02 | 6.08 | 5.98 | 6.02 | 6.02 | 75,632,673 |
|
Jul 7, 2026
|
6.18 | 6.18 | 6.06 | 6.09 | 6.09 | 81,327,557 |
|
Jul 6, 2026
|
6.13 | 6.24 | 6.08 | 6.19 | 6.19 | 84,510,420 |
|
Jul 3, 2026
|
6.13 | 6.22 | 6.08 | 6.10 | 6.10 | 77,364,300 |
|
Jul 2, 2026
|
6.34 | 6.37 | 6.12 | 6.15 | 6.15 | 99,857,219 |
|
Jul 1, 2026
|
6.01 | 6.28 | 6.00 | 6.24 | 6.24 | 126,946,109 |
|
Jun 30, 2026
|
6.21 | 6.22 | 5.98 | 6.05 | 6.05 | 148,181,240 |
|
Jun 29, 2026
|
6.31 | 6.33 | 6.17 | 6.21 | 6.21 | 96,876,316 |
|
Jun 26, 2026
|
6.44 | 6.50 | 6.36 | 6.37 | 6.37 | 106,484,286 |
|
Jun 25, 2026
|
6.27 | 6.58 | 6.24 | 6.54 | 6.54 | 225,640,647 |
|
Jun 24, 2026
|
6.07 | 6.28 | 6.01 | 6.15 | 6.15 | 100,248,451 |
|
Jun 23, 2026
|
6.20 | 6.25 | 6.03 | 6.06 | 6.06 | 83,122,740 |
|
Jun 22, 2026
|
6.08 | 6.20 | 5.98 | 6.20 | 6.20 | 115,854,272 |
|
Jun 18, 2026
|
6.43 | 6.45 | 6.20 | 6.24 | 6.24 | 97,117,150 |
|
Jun 17, 2026
|
6.50 | 6.54 | 6.39 | 6.47 | 6.47 | 90,423,006 |
|
Jun 16, 2026
|
6.51 | 6.52 | 6.37 | 6.39 | 6.39 | 100,901,766 |
|
Jun 15, 2026
|
6.59 | 6.74 | 6.48 | 6.52 | 6.52 | 179,898,953 |
|
Jun 12, 2026
|
6.12 | 6.34 | 6.11 | 6.27 | 6.27 | 161,478,572 |
|
Jun 11, 2026
|
6.00 | 6.06 | 5.88 | 5.96 | 5.96 | 110,884,251 |
|
Jun 10, 2026
|
6.16 | 6.20 | 6.04 | 6.16 | 6.16 | 95,121,856 |
|
Jun 9, 2026
|
6.19 | 6.24 | 6.14 | 6.21 | 6.21 | 74,865,928 |
|
Jun 8, 2026
|
6.34 | 6.35 | 6.14 | 6.16 | 6.16 | 120,000,600 |
|
Jun 5, 2026
|
6.56 | 6.58 | 6.42 | 6.47 | 6.47 | 78,303,361 |
|
Jun 4, 2026
|
6.48 | 6.55 | 6.46 | 6.50 | 6.50 | 58,137,154 |
|
Jun 3, 2026
|
6.61 | 6.61 | 6.50 | 6.51 | 6.51 | 117,876,795 |
|
Jun 2, 2026
|
6.71 | 6.75 | 6.64 | 6.67 | 6.67 | 116,297,900 |
|
Jun 1, 2026
|
6.77 | 6.90 | 6.65 | 6.78 | 6.78 | 121,380,974 |
|
May 29, 2026
|
6.84 | 7.03 | 6.81 | 6.81 | 6.81 | 148,457,653 |
|
May 28, 2026
|
6.90 | 6.98 | 6.70 | 6.77 | 6.77 | 118,678,578 |
|
May 27, 2026
|
6.90 | 6.95 | 6.83 | 6.86 | 6.86 | 86,476,190 |
|
May 26, 2026
|
6.88 | 7.04 | 6.85 | 6.96 | 6.96 | 138,113,753 |
|
May 25, 2026
|
6.88 | 7.01 | 6.79 | 6.94 | 6.94 | 176,804,865 |
|
May 22, 2026
|
6.78 | 6.78 | 6.65 | 6.68 | 6.68 | 88,819,225 |
|
May 21, 2026
|
6.85 | 6.96 | 6.74 | 6.77 | 6.77 | 139,987,372 |
|
May 20, 2026
|
6.70 | 6.72 | 6.63 | 6.70 | 6.70 | 64,190,018 |
|
May 19, 2026
|
6.63 | 6.78 | 6.62 | 6.78 | 6.78 | 69,177,721 |
|
May 18, 2026
|
6.67 | 6.68 | 6.54 | 6.59 | 6.59 | 102,496,518 |
|
May 15, 2026
|
6.98 | 6.98 | 6.71 | 6.74 | 6.74 | 150,091,209 |
|
May 14, 2026
|
7.11 | 7.13 | 6.98 | 7.02 | 7.02 | 71,303,356 |
|
May 13, 2026
|
7.04 | 7.14 | 6.97 | 7.14 | 7.14 | 81,091,374 |
|
May 12, 2026
|
7.12 | 7.17 | 7.02 | 7.06 | 7.06 | 81,747,086 |
|
May 11, 2026
|
7.20 | 7.21 | 7.05 | 7.14 | 7.14 | 109,946,090 |
|
May 8, 2026
|
6.94 | 7.38 | 6.92 | 7.29 | 7.29 | 200,198,359 |
|
May 7, 2026
|
6.98 | 7.11 | 6.96 | 7.02 | 7.02 | 122,108,756 |
|
May 6, 2026
|
6.85 | 6.89 | 6.74 | 6.84 | 6.84 | 106,087,852 |
|
Apr 30, 2026
|
6.75 | 6.82 | 6.69 | 6.73 | 6.73 | 82,917,654 |
|
Apr 29, 2026
|
6.64 | 6.72 | 6.62 | 6.72 | 6.72 | 49,113,675 |
|
Apr 28, 2026
|
6.66 | 6.70 | 6.62 | 6.66 | 6.66 | 52,586,459 |
|
Apr 27, 2026
|
6.78 | 6.78 | 6.66 | 6.70 | 6.70 | 62,131,087 |
|
Apr 24, 2026
|
6.77 | 6.83 | 6.74 | 6.77 | 6.77 | 67,477,900 |
|
Apr 23, 2026
|
6.98 | 6.99 | 6.81 | 6.85 | 6.85 | 92,986,126 |
|
Apr 22, 2026
|
7.10 | 7.13 | 7.00 | 7.02 | 7.02 | 71,365,061 |
|
Apr 21, 2026
|
7.02 | 7.18 | 7.01 | 7.15 | 7.15 | 104,356,299 |
|
Apr 20, 2026
|
6.93 | 7.08 | 6.92 | 7.08 | 7.08 | 129,979,290 |
|
Apr 17, 2026
|
6.97 | 6.99 | 6.86 | 6.92 | 6.92 | 62,888,988 |
|
Apr 16, 2026
|
7.00 | 7.06 | 6.97 | 6.99 | 6.99 | 71,853,562 |
|
Apr 15, 2026
|
7.10 | 7.17 | 6.95 | 6.98 | 6.98 | 113,190,714 |
|
Apr 14, 2026
|
6.95 | 6.99 | 6.80 | 6.91 | 6.91 | 76,424,753 |
|
Apr 13, 2026
|
6.83 | 6.89 | 6.80 | 6.88 | 6.88 | 57,633,220 |
|
Apr 10, 2026
|
7.05 | 7.08 | 6.94 | 6.96 | 6.96 | 76,151,509 |
|
Apr 9, 2026
|
7.00 | 7.14 | 6.96 | 7.00 | 7.00 | 85,887,894 |
|
Apr 8, 2026
|
7.10 | 7.22 | 7.09 | 7.19 | 7.19 | 181,206,151 |
|
Apr 7, 2026
|
6.74 | 6.77 | 6.66 | 6.70 | 6.70 | 46,099,600 |
|
Apr 3, 2026
|
6.84 | 6.92 | 6.75 | 6.78 | 6.78 | 49,718,600 |
|
Apr 2, 2026
|
6.97 | 6.97 | 6.82 | 6.88 | 6.88 | 80,198,584 |
|
Apr 1, 2026
|
6.94 | 7.07 | 6.88 | 7.04 | 7.04 | 147,991,972 |
|
Mar 31, 2026
|
6.85 | 6.97 | 6.70 | 6.73 | 6.73 | 82,922,849 |
|
Mar 30, 2026
|
6.73 | 6.92 | 6.69 | 6.85 | 6.85 | 86,521,610 |
|
Mar 27, 2026
|
6.73 | 7.00 | 6.72 | 6.89 | 6.89 | 85,535,819 |
|
Mar 26, 2026
|
6.87 | 7.01 | 6.77 | 6.82 | 6.82 | 108,461,665 |
|
Mar 25, 2026
|
6.77 | 6.94 | 6.77 | 6.92 | 6.92 | 116,099,871 |
|
Mar 24, 2026
|
6.57 | 6.66 | 6.55 | 6.65 | 6.65 | 117,851,560 |
|
Mar 23, 2026
|
6.61 | 6.65 | 6.38 | 6.44 | 6.44 | 148,181,406 |
|
Mar 20, 2026
|
6.86 | 6.92 | 6.76 | 6.76 | 6.76 | 86,588,556 |
|
Mar 19, 2026
|
7.01 | 7.01 | 6.80 | 6.83 | 6.83 | 155,646,502 |
|
Mar 18, 2026
|
7.25 | 7.29 | 7.03 | 7.12 | 7.12 | 119,165,968 |
|
Mar 17, 2026
|
7.26 | 7.38 | 7.18 | 7.19 | 7.19 | 108,032,897 |
|
Mar 16, 2026
|
7.36 | 7.41 | 7.17 | 7.23 | 7.23 | 121,290,784 |
|
Mar 13, 2026
|
7.27 | 7.45 | 7.26 | 7.39 | 7.39 | 95,388,170 |
|
Mar 12, 2026
|
7.29 | 7.42 | 7.27 | 7.40 | 7.40 | 103,615,199 |
|
Mar 11, 2026
|
7.45 | 7.46 | 7.29 | 7.36 | 7.36 | 83,415,345 |
|
Mar 10, 2026
|
7.55 | 7.63 | 7.35 | 7.39 | 7.39 | 177,838,417 |
|
Mar 9, 2026
|
7.46 | 7.46 | 7.03 | 7.31 | 7.31 | 277,796,466 |
|
Mar 6, 2026
|
7.61 | 7.74 | 7.48 | 7.69 | 7.69 | 120,929,616 |
|
Mar 5, 2026
|
7.86 | 7.89 | 7.56 | 7.64 | 7.64 | 111,689,421 |
|
Mar 4, 2026
|
7.86 | 8.06 | 7.76 | 7.79 | 7.79 | 129,778,024 |
|
Mar 3, 2026
|
8.02 | 8.09 | 7.81 | 7.92 | 7.92 | 135,258,063 |
|
Mar 2, 2026
|
8.11 | 8.21 | 8.01 | 8.10 | 8.10 | 150,628,171 |
|
Feb 27, 2026
|
8.59 | 8.71 | 8.30 | 8.41 | 8.41 | 107,151,119 |
|
Feb 26, 2026
|
8.50 | 8.70 | 8.49 | 8.57 | 8.57 | 76,031,848 |
|
Feb 25, 2026
|
8.47 | 8.68 | 8.40 | 8.47 | 8.47 | 112,953,283 |
|
Feb 24, 2026
|
8.56 | 8.60 | 8.42 | 8.47 | 8.47 | 90,270,666 |
|
Feb 13, 2026
|
8.69 | 8.71 | 8.51 | 8.54 | 8.54 | 56,602,133 |
|
Feb 12, 2026
|
8.85 | 8.87 | 8.60 | 8.64 | 8.64 | 69,684,817 |
|
Feb 11, 2026
|
9.02 | 9.04 | 8.77 | 8.82 | 8.82 | 77,216,334 |
|
Feb 10, 2026
|
9.24 | 9.24 | 8.80 | 9.04 | 9.04 | 85,625,775 |
|
Feb 9, 2026
|
9.02 | 9.39 | 8.99 | 9.21 | 9.21 | 80,836,787 |
|
Feb 6, 2026
|
9.07 | 9.13 | 8.93 | 9.02 | 9.02 | 82,604,923 |
|
Feb 5, 2026
|
9.00 | 9.23 | 8.93 | 9.08 | 9.08 | 111,768,253 |
|
Feb 4, 2026
|
8.38 | 9.06 | 8.36 | 9.02 | 9.02 | 228,543,698 |
|
Feb 3, 2026
|
8.23 | 8.45 | 8.10 | 8.43 | 8.43 | 113,586,699 |
|
Feb 2, 2026
|
8.24 | 8.48 | 8.17 | 8.19 | 8.19 | 103,149,227 |
|
Jan 30, 2026
|
8.30 | 8.43 | 8.26 | 8.31 | 8.31 | 73,188,186 |
|
Jan 29, 2026
|
8.32 | 8.38 | 8.20 | 8.31 | 8.31 | 102,143,235 |
|
Jan 28, 2026
|
8.59 | 8.61 | 8.33 | 8.37 | 8.37 | 98,556,831 |
|
Jan 27, 2026
|
8.70 | 8.76 | 8.54 | 8.57 | 8.57 | 74,848,731 |
|
Jan 26, 2026
|
8.75 | 8.99 | 8.65 | 8.67 | 8.67 | 128,830,902 |
|
Jan 23, 2026
|
8.89 | 8.93 | 8.72 | 8.77 | 8.77 | 70,865,742 |
|
Jan 22, 2026
|
9.01 | 9.11 | 8.85 | 8.88 | 8.88 | 74,483,541 |
|
Jan 21, 2026
|
9.12 | 9.14 | 8.95 | 9.01 | 9.01 | 69,238,865 |
|
Jan 20, 2026
|
8.85 | 9.14 | 8.83 | 9.10 | 9.10 | 99,177,802 |
|
Jan 19, 2026
|
8.49 | 8.92 | 8.47 | 8.81 | 8.81 | 130,025,022 |
|
Jan 16, 2026
|
8.61 | 8.70 | 8.36 | 8.46 | 8.46 | 118,008,147 |
|
Jan 15, 2026
|
8.58 | 8.71 | 8.50 | 8.54 | 8.54 | 74,220,747 |
|
Jan 14, 2026
|
8.75 | 8.84 | 8.54 | 8.55 | 8.55 | 143,935,607 |
|
Jan 13, 2026
|
8.95 | 9.08 | 8.78 | 8.81 | 8.81 | 76,795,223 |
|
Jan 12, 2026
|
8.99 | 9.36 | 8.95 | 9.01 | 9.01 | 101,879,449 |
|
Jan 9, 2026
|
9.13 | 9.13 | 8.85 | 8.98 | 8.98 | 79,511,330 |
|
Jan 8, 2026
|
9.14 | 9.18 | 8.98 | 9.13 | 9.13 | 54,802,945 |
|
Jan 7, 2026
|
9.22 | 9.36 | 9.09 | 9.15 | 9.15 | 58,131,172 |
|
Jan 6, 2026
|
9.17 | 9.32 | 8.88 | 9.20 | 9.20 | 113,254,358 |
|
Jan 5, 2026
|
9.22 | 9.28 | 8.96 | 9.20 | 9.20 | 122,272,095 |
|
Dec 31, 2025
|
9.06 | 9.45 | 8.99 | 9.37 | 9.37 | 99,127,481 |
|
Dec 30, 2025
|
9.10 | 9.19 | 8.94 | 9.07 | 9.07 | 71,410,146 |
|
Dec 29, 2025
|
8.73 | 9.35 | 8.70 | 9.10 | 9.10 | 132,558,396 |
|
Dec 26, 2025
|
8.70 | 8.76 | 8.54 | 8.72 | 8.72 | 64,523,355 |
|
Dec 25, 2025
|
8.70 | 8.88 | 8.63 | 8.72 | 8.72 | 56,119,266 |
|
Dec 24, 2025
|
8.74 | 8.75 | 8.62 | 8.68 | 8.68 | 64,377,982 |
|
Dec 23, 2025
|
8.86 | 8.91 | 8.70 | 8.76 | 8.76 | 46,220,077 |
|
Dec 22, 2025
|
8.94 | 8.99 | 8.77 | 8.87 | 8.87 | 52,631,102 |
|
Dec 19, 2025
|
8.93 | 9.03 | 8.80 | 8.97 | 8.97 | 65,302,507 |
|
Dec 18, 2025
|
8.72 | 8.98 | 8.68 | 8.94 | 8.94 | 77,071,698 |
|
Dec 17, 2025
|
8.53 | 8.82 | 8.53 | 8.75 | 8.75 | 79,305,665 |
|
Dec 16, 2025
|
8.36 | 8.52 | 8.31 | 8.47 | 8.47 | 54,940,297 |
|
Dec 15, 2025
|
8.35 | 8.45 | 8.25 | 8.37 | 8.37 | 32,248,492 |
|
Dec 12, 2025
|
8.11 | 8.55 | 8.11 | 8.37 | 8.37 | 72,135,890 |
|
Dec 11, 2025
|
8.23 | 8.34 | 8.11 | 8.13 | 8.13 | 34,031,646 |
|
Dec 10, 2025
|
8.18 | 8.30 | 8.14 | 8.24 | 8.24 | 30,677,350 |
|
Dec 9, 2025
|
8.35 | 8.39 | 8.14 | 8.18 | 8.18 | 37,452,285 |
|
Dec 8, 2025
|
8.29 | 8.39 | 8.07 | 8.36 | 8.36 | 56,034,709 |
|
Dec 5, 2025
|
8.34 | 8.37 | 8.21 | 8.29 | 8.29 | 44,984,795 |
|
Dec 4, 2025
|
8.39 | 8.45 | 8.30 | 8.38 | 8.38 | 29,923,118 |
|
Dec 3, 2025
|
8.32 | 8.50 | 8.25 | 8.40 | 8.40 | 45,732,531 |
|
Dec 2, 2025
|
8.38 | 8.48 | 8.31 | 8.35 | 8.35 | 48,495,757 |
|
Dec 1, 2025
|
8.01 | 8.50 | 8.00 | 8.46 | 8.46 | 109,556,045 |
|
Nov 28, 2025
|
8.06 | 8.11 | 7.96 | 8.03 | 8.03 | 55,601,199 |
|
Nov 27, 2025
|
8.10 | 8.14 | 7.96 | 8.06 | 8.06 | 66,678,421 |
|
Nov 26, 2025
|
8.10 | 8.28 | 8.01 | 8.08 | 8.08 | 88,310,191 |
|
Nov 25, 2025
|
8.37 | 8.38 | 8.01 | 8.06 | 8.06 | 95,164,534 |
|
Nov 24, 2025
|
8.45 | 8.54 | 8.29 | 8.31 | 8.31 | 59,858,498 |
|
Nov 21, 2025
|
8.60 | 8.67 | 8.43 | 8.45 | 8.45 | 60,668,826 |
|
Nov 20, 2025
|
8.78 | 8.89 | 8.60 | 8.63 | 8.63 | 52,616,637 |
|
Nov 19, 2025
|
8.69 | 9.00 | 8.66 | 8.77 | 8.77 | 68,205,882 |
|
Nov 18, 2025
|
8.72 | 8.82 | 8.51 | 8.71 | 8.71 | 54,225,011 |
|
Nov 17, 2025
|
8.58 | 8.75 | 8.48 | 8.70 | 8.70 | 49,647,221 |
|
Nov 14, 2025
|
8.79 | 8.88 | 8.69 | 8.76 | 8.76 | 39,806,458 |
|
Nov 13, 2025
|
8.76 | 8.91 | 8.75 | 8.85 | 8.85 | 56,048,413 |
|
Nov 12, 2025
|
8.68 | 8.86 | 8.66 | 8.74 | 8.74 | 59,758,802 |
|
Nov 11, 2025
|
8.78 | 8.79 | 8.64 | 8.73 | 8.73 | 52,257,589 |
|
Nov 10, 2025
|
8.30 | 8.95 | 8.30 | 8.79 | 8.79 | 116,059,870 |
|
Nov 7, 2025
|
8.30 | 8.42 | 8.25 | 8.30 | 8.30 | 38,948,029 |
|
Nov 6, 2025
|
8.26 | 8.42 | 8.23 | 8.31 | 8.31 | 45,933,240 |
|
Nov 5, 2025
|
8.05 | 8.29 | 8.02 | 8.26 | 8.26 | 54,935,883 |
