Shanghai - Delayed Quote
CNY
Qingdao Gaoce Technology Co., Ltd. (688556.SS)
7.76
+0.53
(+7.33%)
As of 2:23:50 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 5, 2026
|
7.34 | 8.18 | 7.34 | 7.76 | 7.76 | 65,632,151 |
|
Nov 4, 2026
|
7.20 | 7.27 | 6.76 | 7.23 | 7.23 | 56,134,668 |
|
Nov 3, 2026
|
6.73 | 7.42 | 6.70 | 7.21 | 7.21 | 67,597,317 |
|
Nov 2, 2026
|
6.70 | 6.76 | 6.22 | 6.46 | 6.46 | 28,420,505 |
|
Oct 30, 2026
|
6.55 | 7.05 | 6.48 | 6.62 | 6.62 | 21,982,077 |
|
Oct 29, 2026
|
6.81 | 6.92 | 6.71 | 6.72 | 6.72 | 14,351,768 |
|
Oct 28, 2026
|
6.84 | 7.11 | 6.66 | 6.90 | 6.90 | 21,047,869 |
|
Oct 27, 2026
|
7.03 | 7.07 | 6.66 | 6.66 | 6.66 | 12,766,439 |
|
Oct 26, 2026
|
6.90 | 7.15 | 6.88 | 6.94 | 6.94 | 14,555,407 |
|
Oct 23, 2026
|
6.61 | 7.01 | 6.36 | 6.99 | 6.99 | 25,283,020 |
|
Oct 22, 2026
|
6.78 | 7.01 | 6.73 | 6.74 | 6.74 | 15,269,567 |
|
Oct 21, 2026
|
6.74 | 6.92 | 6.69 | 6.78 | 6.78 | 10,104,272 |
|
Oct 20, 2026
|
6.58 | 6.80 | 6.54 | 6.72 | 6.72 | 14,005,701 |
|
Oct 19, 2026
|
6.47 | 6.64 | 6.43 | 6.60 | 6.60 | 12,503,707 |
|
Oct 16, 2026
|
6.57 | 6.70 | 6.45 | 6.49 | 6.49 | 12,683,467 |
|
Oct 15, 2026
|
6.54 | 6.60 | 6.46 | 6.47 | 6.47 | 14,556,661 |
|
Oct 14, 2026
|
6.93 | 6.98 | 6.76 | 6.76 | 6.76 | 11,058,323 |
|
Oct 13, 2026
|
6.90 | 7.04 | 6.66 | 6.96 | 6.96 | 16,685,098 |
|
Oct 12, 2026
|
7.16 | 7.16 | 6.97 | 7.00 | 7.00 | 10,389,025 |
|
Oct 9, 2026
|
7.19 | 7.19 | 6.76 | 7.15 | 7.15 | 19,396,836 |
|
Oct 8, 2026
|
7.45 | 7.57 | 7.08 | 7.10 | 7.10 | 16,922,682 |
|
Sep 30, 2026
|
7.56 | 7.68 | 7.45 | 7.47 | 7.47 | 12,353,895 |
|
Sep 29, 2026
|
7.53 | 7.65 | 7.50 | 7.55 | 7.55 | 8,891,125 |
|
Sep 28, 2026
|
7.87 | 7.90 | 7.50 | 7.57 | 7.57 | 13,433,543 |
|
Sep 24, 2026
|
7.94 | 8.02 | 7.82 | 7.85 | 7.85 | 11,700,975 |
|
Sep 23, 2026
|
7.81 | 8.03 | 7.79 | 7.94 | 7.94 | 15,414,578 |
|
Sep 22, 2026
|
7.98 | 8.01 | 7.78 | 7.83 | 7.83 | 14,237,896 |
|
Sep 21, 2026
|
7.85 | 8.01 | 7.82 | 7.88 | 7.88 | 14,782,779 |
|
Sep 18, 2026
|
7.64 | 7.84 | 7.64 | 7.80 | 7.80 | 19,652,289 |
|
Sep 17, 2026
|
7.64 | 7.80 | 7.51 | 7.54 | 7.54 | 13,396,349 |
|
Sep 16, 2026
|
7.41 | 7.74 | 7.33 | 7.66 | 7.66 | 18,295,313 |
|
Sep 15, 2026
|
7.45 | 7.61 | 7.43 | 7.43 | 7.43 | 11,138,428 |
|
Sep 14, 2026
|
7.59 | 7.64 | 7.46 | 7.51 | 7.51 | 13,155,572 |
|
Sep 11, 2026
|
7.83 | 7.89 | 7.50 | 7.61 | 7.61 | 24,009,493 |
|
Sep 10, 2026
|
8.04 | 8.04 | 7.86 | 7.93 | 7.93 | 13,238,187 |
|
Sep 9, 2026
|
8.30 | 8.45 | 8.02 | 8.11 | 8.11 | 19,835,812 |
|
Sep 8, 2026
|
8.11 | 8.59 | 8.11 | 8.29 | 8.29 | 39,705,022 |
|
Sep 7, 2026
|
7.82 | 8.22 | 7.81 | 8.12 | 8.12 | 30,551,973 |
|
Sep 4, 2026
|
7.77 | 8.23 | 7.77 | 7.87 | 7.87 | 35,060,139 |
|
Sep 3, 2026
|
7.75 | 7.79 | 7.60 | 7.66 | 7.66 | 13,141,504 |
|
Sep 2, 2026
|
7.75 | 7.75 | 7.58 | 7.68 | 7.68 | 15,640,776 |
|
Sep 1, 2026
|
7.90 | 7.99 | 7.71 | 7.78 | 7.78 | 20,964,490 |
|
Aug 31, 2026
|
7.90 | 7.98 | 7.79 | 7.91 | 7.91 | 21,819,402 |
|
Aug 28, 2026
|
7.91 | 8.18 | 7.83 | 7.90 | 7.90 | 26,487,938 |
|
Aug 27, 2026
|
8.15 | 8.26 | 8.05 | 8.24 | 8.24 | 16,171,308 |
|
Aug 26, 2026
|
8.14 | 8.23 | 8.01 | 8.12 | 8.12 | 14,468,819 |
|
Aug 25, 2026
|
7.85 | 8.19 | 7.77 | 8.14 | 8.14 | 17,581,960 |
|
Aug 24, 2026
|
8.17 | 8.28 | 7.83 | 7.98 | 7.98 | 17,015,625 |
|
Aug 21, 2026
|
8.18 | 8.22 | 7.94 | 8.13 | 8.13 | 17,568,262 |
|
Aug 20, 2026
|
8.29 | 8.36 | 8.15 | 8.17 | 8.17 | 12,942,009 |
|
Aug 19, 2026
|
8.72 | 8.77 | 8.12 | 8.16 | 8.16 | 26,917,659 |
|
Aug 18, 2026
|
8.81 | 8.98 | 8.72 | 8.88 | 8.88 | 17,931,080 |
|
Aug 17, 2026
|
8.55 | 8.85 | 8.46 | 8.82 | 8.82 | 19,377,205 |
|
Aug 14, 2026
|
8.57 | 8.62 | 8.34 | 8.48 | 8.48 | 12,718,001 |
|
Aug 13, 2026
|
8.80 | 8.86 | 8.52 | 8.53 | 8.53 | 16,305,714 |
|
Aug 12, 2026
|
8.57 | 8.81 | 8.57 | 8.77 | 8.77 | 16,123,837 |
|
Aug 11, 2026
|
8.68 | 8.70 | 8.55 | 8.59 | 8.59 | 12,754,570 |
|
Aug 10, 2026
|
8.92 | 8.97 | 8.58 | 8.69 | 8.69 | 20,096,859 |
|
Aug 7, 2026
|
8.61 | 8.85 | 8.47 | 8.84 | 8.84 | 21,995,974 |
|
Aug 6, 2026
|
8.61 | 8.77 | 8.51 | 8.64 | 8.64 | 18,936,291 |
|
Aug 5, 2026
|
8.40 | 8.77 | 8.39 | 8.65 | 8.65 | 21,849,593 |
|
Aug 4, 2026
|
8.30 | 8.49 | 8.25 | 8.44 | 8.44 | 18,222,360 |
|
Aug 3, 2026
|
8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 18,824,270 |
|
Jul 31, 2026
|
8.04 | 8.19 | 7.99 | 8.06 | 8.06 | 23,146,984 |
|
Jul 30, 2026
|
7.98 | 8.10 | 7.70 | 7.77 | 7.77 | 19,865,769 |
|
Jul 29, 2026
|
7.82 | 8.04 | 7.59 | 7.98 | 7.98 | 21,465,684 |
|
Jul 28, 2026
|
7.93 | 8.15 | 7.84 | 7.88 | 7.88 | 16,631,753 |
|
Jul 27, 2026
|
7.82 | 8.05 | 7.70 | 8.04 | 8.04 | 18,680,747 |
|
Jul 24, 2026
|
7.91 | 8.04 | 7.72 | 7.73 | 7.73 | 17,773,659 |
|
Jul 23, 2026
|
7.98 | 8.17 | 7.90 | 8.11 | 8.11 | 16,846,248 |
|
Jul 22, 2026
|
8.16 | 8.34 | 7.95 | 8.00 | 8.00 | 19,546,549 |
|
Jul 21, 2026
|
7.88 | 8.30 | 7.38 | 8.28 | 8.28 | 34,894,234 |
|
Jul 20, 2026
|
8.49 | 8.65 | 7.61 | 7.84 | 7.84 | 32,942,118 |
|
Jul 17, 2026
|
9.24 | 9.30 | 8.47 | 8.51 | 8.51 | 28,312,089 |
|
Jul 16, 2026
|
9.41 | 9.54 | 9.20 | 9.22 | 9.22 | 17,341,524 |
|
Jul 15, 2026
|
9.77 | 9.85 | 9.44 | 9.46 | 9.46 | 16,605,252 |
|
Jul 14, 2026
|
9.80 | 9.95 | 9.38 | 9.67 | 9.67 | 20,855,770 |
|
Jul 13, 2026
|
10.68 | 10.68 | 9.76 | 9.80 | 9.80 | 34,693,809 |
|
Jul 10, 2026
|
10.66 | 11.40 | 10.61 | 10.80 | 10.80 | 34,007,951 |
|
Jul 9, 2026
|
10.70 | 10.88 | 10.10 | 10.80 | 10.80 | 34,195,694 |
|
Jul 8, 2026
|
11.30 | 11.30 | 10.50 | 10.61 | 10.61 | 31,477,047 |
|
Jul 7, 2026
|
11.29 | 11.52 | 11.00 | 11.24 | 11.24 | 24,670,560 |
|
Jul 6, 2026
|
12.20 | 12.49 | 11.24 | 11.28 | 11.28 | 45,869,697 |
|
Jul 3, 2026
|
12.33 | 12.71 | 12.03 | 12.30 | 12.30 | 38,547,501 |
|
Jul 2, 2026
|
12.80 | 13.13 | 12.37 | 12.46 | 12.46 | 48,941,774 |
|
Jul 1, 2026
|
13.40 | 13.93 | 12.89 | 13.15 | 13.15 | 60,197,523 |
|
Jun 30, 2026
|
12.60 | 13.69 | 12.55 | 13.28 | 13.28 | 68,025,880 |
|
Jun 29, 2026
|
12.02 | 12.63 | 11.95 | 12.57 | 12.57 | 54,727,977 |
|
Jun 26, 2026
|
12.16 | 12.94 | 11.91 | 12.15 | 12.15 | 63,213,018 |
|
Jun 25, 2026
|
13.00 | 13.21 | 12.18 | 12.37 | 12.37 | 68,899,345 |
|
Jun 24, 2026
|
11.86 | 11.99 | 11.48 | 11.90 | 11.90 | 32,689,579 |
|
Jun 23, 2026
|
12.13 | 12.25 | 11.75 | 11.89 | 11.89 | 39,670,172 |
|
Jun 22, 2026
|
12.26 | 12.61 | 11.85 | 12.42 | 12.42 | 57,457,359 |
|
Jun 18, 2026
|
11.80 | 12.59 | 11.62 | 12.20 | 12.20 | 59,672,328 |
|
Jun 17, 2026
|
11.65 | 11.88 | 11.47 | 11.53 | 11.53 | 31,449,174 |
|
Jun 16, 2026
|
11.39 | 11.97 | 11.13 | 11.77 | 11.77 | 50,923,139 |
|
Jun 15, 2026
|
10.72 | 11.15 | 10.68 | 11.11 | 11.11 | 36,245,705 |
|
Jun 12, 2026
|
10.91 | 11.08 | 10.55 | 10.60 | 10.60 | 47,509,958 |
|
Jun 11, 2026
|
11.30 | 11.37 | 10.50 | 10.70 | 10.70 | 55,235,116 |
|
Jun 10, 2026
|
11.65 | 11.94 | 11.15 | 11.53 | 11.53 | 70,345,173 |
|
Jun 9, 2026
|
10.50 | 12.07 | 10.25 | 12.07 | 12.07 | 87,128,161 |
|
Jun 8, 2026
|
10.78 | 11.19 | 10.30 | 10.39 | 10.39 | 39,425,344 |
|
Jun 5, 2026
|
10.78 | 11.22 | 10.56 | 10.99 | 10.99 | 40,525,199 |
|
Jun 4, 2026
|
10.80 | 11.16 | 10.59 | 10.90 | 10.90 | 34,300,535 |
|
Jun 3, 2026
|
10.94 | 11.52 | 10.75 | 10.91 | 10.91 | 45,239,858 |
|
Jun 2, 2026
|
11.35 | 11.47 | 10.81 | 10.93 | 10.93 | 47,109,293 |
|
Jun 1, 2026
|
11.90 | 12.04 | 11.27 | 11.38 | 11.38 | 44,126,647 |
|
May 29, 2026
|
13.12 | 13.34 | 11.80 | 11.93 | 11.93 | 50,691,093 |
|
May 28, 2026
|
12.66 | 13.11 | 12.37 | 13.01 | 13.01 | 44,090,241 |
|
May 27, 2026
|
13.24 | 13.81 | 12.54 | 12.65 | 12.65 | 64,157,699 |
|
May 26, 2026
|
13.27 | 13.30 | 12.65 | 12.91 | 12.91 | 37,009,176 |
|
May 25, 2026
|
13.89 | 13.96 | 13.18 | 13.29 | 13.29 | 41,470,138 |
|
May 22, 2026
|
13.73 | 14.18 | 13.42 | 13.88 | 13.88 | 42,132,293 |
|
May 21, 2026
|
14.00 | 14.58 | 13.50 | 13.52 | 13.52 | 57,252,265 |
|
May 20, 2026
|
14.12 | 14.28 | 13.76 | 14.02 | 14.02 | 46,172,510 |
|
May 19, 2026
|
14.30 | 14.35 | 13.74 | 14.26 | 14.26 | 41,523,293 |
|
May 18, 2026
|
14.28 | 15.00 | 14.25 | 14.36 | 14.36 | 50,179,910 |
|
May 15, 2026
|
15.55 | 15.70 | 14.15 | 14.75 | 14.75 | 87,830,183 |
|
May 14, 2026
|
15.09 | 15.80 | 14.90 | 15.13 | 15.13 | 71,953,333 |
|
May 13, 2026
|
15.00 | 15.20 | 14.68 | 15.08 | 15.08 | 49,545,630 |
|
May 12, 2026
|
15.48 | 15.72 | 14.58 | 14.81 | 14.81 | 51,999,591 |
|
May 11, 2026
|
14.92 | 15.48 | 14.92 | 15.06 | 15.06 | 59,617,801 |
|
May 8, 2026
|
14.30 | 15.17 | 14.16 | 14.98 | 14.98 | 55,152,652 |
|
May 7, 2026
|
13.76 | 14.84 | 13.70 | 14.43 | 14.43 | 57,705,931 |
|
May 6, 2026
|
13.51 | 13.88 | 13.38 | 13.60 | 13.60 | 34,505,585 |
|
Apr 30, 2026
|
13.11 | 13.50 | 12.85 | 13.37 | 13.37 | 35,497,853 |
|
Apr 29, 2026
|
12.60 | 13.33 | 12.59 | 13.15 | 13.15 | 34,849,479 |
|
Apr 28, 2026
|
13.05 | 13.16 | 12.39 | 12.50 | 12.50 | 30,577,293 |
|
Apr 27, 2026
|
13.07 | 13.39 | 12.82 | 13.12 | 13.12 | 21,005,717 |
|
Apr 24, 2026
|
13.40 | 13.50 | 12.90 | 13.12 | 13.12 | 31,818,000 |
|
Apr 23, 2026
|
14.10 | 14.23 | 13.33 | 13.42 | 13.42 | 35,758,073 |
|
Apr 22, 2026
|
14.13 | 14.33 | 13.92 | 14.09 | 14.09 | 31,716,138 |
|
Apr 21, 2026
|
14.46 | 14.54 | 14.18 | 14.38 | 14.38 | 27,177,456 |
|
Apr 20, 2026
|
14.20 | 14.74 | 13.99 | 14.50 | 14.50 | 39,343,456 |
|
Apr 17, 2026
|
14.05 | 14.53 | 14.05 | 14.35 | 14.35 | 50,359,394 |
|
Apr 16, 2026
|
13.68 | 14.57 | 13.28 | 14.26 | 14.26 | 72,076,817 |
|
Apr 15, 2026
|
13.75 | 13.84 | 13.22 | 13.28 | 13.28 | 31,974,225 |
|
Apr 14, 2026
|
13.05 | 14.12 | 13.04 | 13.62 | 13.62 | 62,723,449 |
|
Apr 13, 2026
|
12.69 | 13.00 | 12.56 | 12.92 | 12.92 | 32,694,974 |
|
Apr 10, 2026
|
13.00 | 13.32 | 12.73 | 12.75 | 12.75 | 49,484,019 |
|
Apr 9, 2026
|
13.92 | 14.00 | 12.61 | 12.81 | 12.81 | 82,292,031 |
|
Apr 8, 2026
|
13.89 | 14.33 | 13.80 | 14.18 | 14.18 | 37,155,995 |
|
Apr 7, 2026
|
13.45 | 13.88 | 13.38 | 13.45 | 13.45 | 22,378,277 |
|
Apr 3, 2026
|
13.65 | 13.81 | 13.26 | 13.38 | 13.38 | 23,698,944 |
|
Apr 2, 2026
|
13.73 | 13.97 | 13.49 | 13.64 | 13.64 | 32,125,006 |
|
Apr 1, 2026
|
13.46 | 14.34 | 13.23 | 13.99 | 13.99 | 55,035,637 |
|
Mar 31, 2026
|
13.45 | 13.98 | 13.05 | 13.08 | 13.08 | 29,165,780 |
|
Mar 30, 2026
|
13.60 | 13.72 | 13.16 | 13.45 | 13.45 | 22,982,968 |
|
Mar 27, 2026
|
13.20 | 13.83 | 13.11 | 13.80 | 13.80 | 26,006,335 |
|
Mar 26, 2026
|
13.90 | 14.10 | 13.36 | 13.45 | 13.45 | 28,887,244 |
|
Mar 25, 2026
|
14.20 | 14.53 | 13.69 | 13.93 | 13.93 | 42,324,721 |
|
Mar 24, 2026
|
14.30 | 14.40 | 13.04 | 13.93 | 13.93 | 42,436,701 |
|
Mar 23, 2026
|
14.69 | 15.18 | 13.69 | 13.86 | 13.86 | 50,696,444 |
|
Mar 20, 2026
|
14.68 | 16.13 | 14.45 | 14.99 | 14.99 | 54,198,771 |
|
Mar 19, 2026
|
14.90 | 15.06 | 14.50 | 14.62 | 14.62 | 32,610,759 |
|
Mar 18, 2026
|
14.95 | 15.28 | 14.52 | 15.26 | 15.26 | 27,300,877 |
|
Mar 17, 2026
|
15.30 | 15.70 | 14.91 | 14.91 | 14.91 | 33,824,307 |
|
Mar 16, 2026
|
16.26 | 16.36 | 14.95 | 15.15 | 15.15 | 60,931,727 |
|
Mar 13, 2026
|
16.13 | 17.00 | 15.79 | 16.42 | 16.42 | 45,937,432 |
|
Mar 12, 2026
|
16.89 | 16.94 | 15.91 | 16.20 | 16.20 | 40,126,033 |
|
Mar 11, 2026
|
17.00 | 17.65 | 16.83 | 16.90 | 16.90 | 47,116,798 |
|
Mar 10, 2026
|
15.44 | 17.16 | 15.11 | 16.95 | 16.95 | 65,052,980 |
|
Mar 9, 2026
|
15.00 | 15.29 | 14.70 | 15.18 | 15.18 | 46,065,547 |
|
Mar 6, 2026
|
15.79 | 15.93 | 15.52 | 15.77 | 15.77 | 31,549,697 |
|
Mar 5, 2026
|
16.37 | 16.50 | 15.68 | 15.85 | 15.85 | 43,933,749 |
|
Mar 4, 2026
|
15.96 | 16.60 | 15.82 | 15.92 | 15.92 | 48,262,021 |
|
Mar 3, 2026
|
16.88 | 17.38 | 15.94 | 16.18 | 16.18 | 71,437,697 |
|
Mar 2, 2026
|
16.99 | 18.59 | 16.99 | 17.23 | 17.23 | 95,168,510 |
|
Feb 27, 2026
|
16.49 | 17.64 | 16.19 | 17.41 | 17.41 | 78,005,839 |
|
Feb 26, 2026
|
16.21 | 16.70 | 15.80 | 16.51 | 16.51 | 64,284,275 |
|
Feb 25, 2026
|
15.10 | 17.33 | 15.10 | 16.68 | 16.68 | 128,585,739 |
|
Feb 24, 2026
|
14.61 | 15.25 | 14.03 | 14.90 | 14.90 | 64,980,459 |
|
Feb 13, 2026
|
14.01 | 15.49 | 14.01 | 14.62 | 14.62 | 80,652,029 |
|
Feb 12, 2026
|
14.13 | 14.38 | 13.99 | 14.26 | 14.26 | 30,138,444 |
|
Feb 11, 2026
|
14.25 | 14.62 | 14.10 | 14.14 | 14.14 | 33,944,019 |
|
Feb 10, 2026
|
14.72 | 15.00 | 14.19 | 14.38 | 14.38 | 55,619,370 |
|
Feb 9, 2026
|
14.98 | 15.65 | 14.72 | 15.13 | 15.13 | 74,557,716 |
|
Feb 6, 2026
|
13.86 | 14.83 | 13.73 | 14.40 | 14.40 | 58,809,930 |
|
Feb 5, 2026
|
14.90 | 14.97 | 13.98 | 14.20 | 14.20 | 76,229,917 |
|
Feb 4, 2026
|
15.60 | 15.85 | 15.05 | 15.66 | 15.66 | 93,112,218 |
|
Feb 3, 2026
|
14.01 | 15.82 | 14.01 | 15.30 | 15.30 | 102,582,891 |
|
Feb 2, 2026
|
14.49 | 14.80 | 13.70 | 13.81 | 13.81 | 61,620,064 |
|
Jan 30, 2026
|
14.65 | 14.66 | 13.32 | 14.23 | 14.23 | 63,298,590 |
|
Jan 29, 2026
|
14.38 | 15.50 | 14.24 | 14.42 | 14.42 | 95,868,022 |
|
Jan 28, 2026
|
15.50 | 15.70 | 14.20 | 14.40 | 14.40 | 94,869,698 |
|
Jan 27, 2026
|
15.59 | 15.96 | 14.80 | 15.68 | 15.68 | 94,395,390 |
|
Jan 26, 2026
|
17.50 | 17.50 | 15.60 | 16.02 | 16.02 | 138,954,382 |
|
Jan 23, 2026
|
15.89 | 17.84 | 15.86 | 17.84 | 17.84 | 153,683,427 |
|
Jan 22, 2026
|
14.13 | 15.24 | 13.88 | 14.87 | 14.87 | 56,799,903 |
|
Jan 21, 2026
|
14.32 | 14.75 | 13.98 | 14.06 | 14.06 | 38,175,072 |
|
Jan 20, 2026
|
14.86 | 15.34 | 14.36 | 14.56 | 14.56 | 55,528,344 |
|
Jan 19, 2026
|
14.42 | 15.45 | 14.20 | 14.71 | 14.71 | 64,872,199 |
|
Jan 16, 2026
|
13.70 | 14.73 | 13.49 | 14.44 | 14.44 | 75,025,485 |
|
Jan 15, 2026
|
12.73 | 13.88 | 12.64 | 13.70 | 13.70 | 82,646,325 |
|
Jan 14, 2026
|
13.46 | 13.66 | 12.50 | 12.84 | 12.84 | 74,350,508 |
|
Jan 13, 2026
|
14.00 | 14.18 | 13.37 | 13.47 | 13.47 | 58,455,664 |
|
Jan 12, 2026
|
13.33 | 14.37 | 13.28 | 14.36 | 14.36 | 95,170,990 |
|
Jan 9, 2026
|
14.00 | 14.38 | 13.20 | 13.48 | 13.48 | 85,491,215 |
|
Jan 8, 2026
|
12.69 | 14.18 | 12.66 | 13.91 | 13.91 | 112,214,717 |
|
Jan 7, 2026
|
12.95 | 13.00 | 12.20 | 12.80 | 12.80 | 88,031,740 |
|
Jan 6, 2026
|
12.00 | 13.56 | 12.00 | 12.74 | 12.74 | 130,229,749 |
|
Jan 5, 2026
|
11.40 | 11.50 | 11.16 | 11.30 | 11.30 | 30,273,579 |
|
Dec 31, 2025
|
11.81 | 11.86 | 11.26 | 11.42 | 11.42 | 44,566,172 |
|
Dec 30, 2025
|
11.17 | 11.99 | 11.05 | 11.75 | 11.75 | 59,978,138 |
|
Dec 29, 2025
|
11.05 | 11.43 | 10.90 | 11.24 | 11.24 | 38,525,852 |
|
Dec 26, 2025
|
11.68 | 11.68 | 11.08 | 11.15 | 11.15 | 52,368,097 |
|
Dec 25, 2025
|
11.42 | 12.03 | 11.31 | 11.94 | 11.94 | 35,399,583 |
|
Dec 24, 2025
|
11.58 | 11.59 | 11.04 | 11.46 | 11.46 | 27,926,919 |
|
Dec 23, 2025
|
11.38 | 11.73 | 11.27 | 11.56 | 11.56 | 29,288,562 |
|
Dec 22, 2025
|
11.20 | 11.58 | 11.08 | 11.31 | 11.31 | 29,299,732 |
|
Dec 19, 2025
|
11.00 | 11.16 | 10.92 | 11.08 | 11.08 | 17,590,480 |
|
Dec 18, 2025
|
10.80 | 11.24 | 10.80 | 11.03 | 11.03 | 26,300,917 |
|
Dec 17, 2025
|
10.31 | 11.00 | 10.20 | 10.91 | 10.91 | 31,644,905 |
|
Dec 16, 2025
|
10.43 | 10.46 | 10.15 | 10.33 | 10.33 | 14,487,473 |
|
Dec 15, 2025
|
10.67 | 10.78 | 10.42 | 10.48 | 10.48 | 19,997,848 |
|
Dec 12, 2025
|
10.65 | 10.85 | 10.50 | 10.67 | 10.67 | 25,459,662 |
|
Dec 11, 2025
|
10.65 | 11.25 | 10.62 | 10.64 | 10.64 | 27,164,154 |
|
Dec 10, 2025
|
10.59 | 10.72 | 10.39 | 10.65 | 10.65 | 16,201,562 |
|
Dec 9, 2025
|
10.80 | 10.87 | 10.60 | 10.65 | 10.65 | 15,343,304 |
|
Dec 8, 2025
|
10.68 | 10.90 | 10.60 | 10.86 | 10.86 | 26,724,334 |
|
Dec 5, 2025
|
10.87 | 11.12 | 10.66 | 10.81 | 10.81 | 24,594,522 |
|
Dec 4, 2025
|
11.15 | 11.35 | 10.68 | 10.90 | 10.90 | 29,288,578 |
|
Dec 3, 2025
|
10.75 | 11.00 | 10.56 | 10.87 | 10.87 | 31,669,451 |
|
Dec 2, 2025
|
10.71 | 10.85 | 10.52 | 10.62 | 10.62 | 19,899,002 |
|
Dec 1, 2025
|
10.21 | 10.90 | 10.21 | 10.81 | 10.81 | 48,333,312 |
|
Nov 28, 2025
|
9.94 | 10.20 | 9.84 | 10.13 | 10.13 | 16,662,467 |
|
Nov 27, 2025
|
9.56 | 10.38 | 9.56 | 10.01 | 10.01 | 34,370,522 |
|
Nov 26, 2025
|
9.61 | 9.82 | 9.51 | 9.54 | 9.54 | 14,612,039 |
|
Nov 25, 2025
|
9.43 | 9.72 | 9.36 | 9.60 | 9.60 | 17,093,208 |
|
Nov 24, 2025
|
9.30 | 9.45 | 9.20 | 9.39 | 9.39 | 15,512,677 |
|
Nov 21, 2025
|
9.84 | 9.84 | 9.06 | 9.19 | 9.19 | 29,816,511 |
|
Nov 20, 2025
|
10.09 | 10.12 | 9.73 | 9.84 | 9.84 | 20,677,476 |
|
Nov 19, 2025
|
10.28 | 10.42 | 9.85 | 10.01 | 10.01 | 21,608,054 |
|
Nov 18, 2025
|
10.31 | 10.41 | 10.20 | 10.28 | 10.28 | 15,161,702 |
|
Nov 17, 2025
|
10.45 | 10.59 | 10.22 | 10.34 | 10.34 | 17,593,155 |
|
Nov 14, 2025
|
10.57 | 10.86 | 10.28 | 10.45 | 10.45 | 24,767,829 |
|
Nov 13, 2025
|
10.58 | 10.74 | 10.48 | 10.56 | 10.56 | 19,204,050 |
|
Nov 12, 2025
|
11.08 | 11.09 | 10.45 | 10.52 | 10.52 | 38,578,284 |
|
Nov 11, 2025
|
11.15 | 11.47 | 11.10 | 11.18 | 11.18 | 25,538,936 |
|
Nov 10, 2025
|
11.20 | 11.55 | 11.04 | 11.12 | 11.12 | 29,106,098 |
|
Nov 7, 2025
|
11.02 | 11.40 | 10.66 | 11.15 | 11.15 | 32,225,737 |
|
Nov 6, 2025
|
10.99 | 11.21 | 10.82 | 11.13 | 11.13 | 23,511,553 |
|
Nov 5, 2025
|
10.82 | 11.10 | 10.60 | 10.97 | 10.97 | 25,188,118 |
