Shenzhen - Delayed Quote
CNY
China Vanke Co., Ltd. (000002.SZ)
3.1900
0.0000
(0.00%)
At close: October 30 at 3:04:18 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.1700 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 158,684,993 |
|
Oct 29, 2026
|
3.2700 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 194,847,949 |
|
Oct 28, 2026
|
3.3200 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 181,580,769 |
|
Oct 27, 2026
|
3.3900 | 3.4500 | 3.3000 | 3.3000 | 3.3000 | 226,811,781 |
|
Oct 26, 2026
|
3.3300 | 3.5300 | 3.3000 | 3.4300 | 3.4300 | 342,047,090 |
|
Oct 23, 2026
|
3.2800 | 3.3900 | 3.2700 | 3.3700 | 3.3700 | 242,142,131 |
|
Oct 22, 2026
|
3.4500 | 3.4600 | 3.3100 | 3.3100 | 3.3100 | 231,028,503 |
|
Oct 21, 2026
|
3.4500 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 189,535,800 |
|
Oct 20, 2026
|
3.5100 | 3.5200 | 3.4200 | 3.4500 | 3.4500 | 241,078,230 |
|
Oct 19, 2026
|
3.5900 | 3.6500 | 3.4700 | 3.5000 | 3.5000 | 335,126,076 |
|
Oct 16, 2026
|
3.6200 | 3.8500 | 3.5500 | 3.6600 | 3.6600 | 443,373,457 |
|
Oct 15, 2026
|
3.6600 | 3.7800 | 3.5600 | 3.6000 | 3.6000 | 338,054,909 |
|
Oct 14, 2026
|
3.7500 | 3.7600 | 3.6100 | 3.6700 | 3.6700 | 324,880,083 |
|
Oct 13, 2026
|
3.7800 | 3.8700 | 3.6800 | 3.7300 | 3.7300 | 363,184,113 |
|
Oct 12, 2026
|
3.9800 | 3.9800 | 3.7300 | 3.7700 | 3.7700 | 503,876,986 |
|
Oct 9, 2026
|
4.1300 | 4.1400 | 3.8900 | 4.0600 | 4.0600 | 589,754,855 |
|
Oct 8, 2026
|
4.1100 | 4.2900 | 4.0300 | 4.0600 | 4.0600 | 735,739,353 |
|
Sep 30, 2026
|
3.8000 | 4.4000 | 3.6700 | 4.2600 | 4.2600 | 1,309,443,983 |
|
Sep 29, 2026
|
3.7800 | 4.0800 | 3.7100 | 4.0800 | 4.0800 | 802,110,494 |
|
Sep 28, 2026
|
3.7800 | 3.8700 | 3.6500 | 3.7100 | 3.7100 | 447,633,881 |
|
Sep 24, 2026
|
3.8900 | 3.9300 | 3.6700 | 3.7600 | 3.7600 | 667,265,050 |
|
Sep 23, 2026
|
3.8100 | 4.1900 | 3.7500 | 3.9200 | 3.9200 | 1,066,284,665 |
|
Sep 22, 2026
|
3.5700 | 3.8900 | 3.5400 | 3.8100 | 3.8100 | 819,832,133 |
|
Sep 21, 2026
|
3.3000 | 3.6500 | 3.2700 | 3.6500 | 3.6500 | 834,426,608 |
|
Sep 18, 2026
|
3.0300 | 3.3200 | 3.0100 | 3.3200 | 3.3200 | 440,825,270 |
|
Sep 17, 2026
|
3.0100 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 55,328,976 |
|
Sep 16, 2026
|
3.0200 | 3.0300 | 2.9800 | 3.0300 | 3.0300 | 64,977,576 |
|
Sep 15, 2026
|
3.0500 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 70,204,793 |
|
Sep 14, 2026
|
3.0500 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 72,026,265 |
|
Sep 11, 2026
|
3.1400 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 166,199,790 |
|
Sep 10, 2026
|
3.1800 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 101,044,122 |
|
Sep 9, 2026
|
3.2600 | 3.2700 | 3.1900 | 3.1900 | 3.1900 | 112,849,758 |
|
Sep 8, 2026
|
3.2000 | 3.2900 | 3.1900 | 3.2700 | 3.2700 | 168,673,162 |
|
Sep 7, 2026
|
3.2100 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 140,121,595 |
|
Sep 4, 2026
|
3.1400 | 3.2800 | 3.1300 | 3.2400 | 3.2400 | 272,379,474 |
|
Sep 3, 2026
|
3.0700 | 3.2000 | 3.0700 | 3.1400 | 3.1400 | 196,603,646 |
|
Sep 2, 2026
|
3.1200 | 3.1500 | 3.0600 | 3.0800 | 3.0800 | 153,533,940 |
|
Sep 1, 2026
|
3.1000 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 171,624,918 |
|
Aug 31, 2026
|
3.3400 | 3.3900 | 3.1400 | 3.1400 | 3.1400 | 353,250,004 |
|
Aug 28, 2026
|
3.1000 | 3.1900 | 3.0800 | 3.1600 | 3.1600 | 162,809,318 |
|
Aug 27, 2026
|
3.1200 | 3.1400 | 3.0800 | 3.1100 | 3.1100 | 70,064,160 |
|
Aug 26, 2026
|
3.0800 | 3.1500 | 3.0700 | 3.1300 | 3.1300 | 97,689,014 |
|
Aug 25, 2026
|
3.0500 | 3.1000 | 3.0300 | 3.0900 | 3.0900 | 67,171,304 |
|
Aug 24, 2026
|
3.0800 | 3.1000 | 3.0400 | 3.0500 | 3.0500 | 72,339,924 |
|
Aug 21, 2026
|
3.1200 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 102,872,610 |
|
Aug 20, 2026
|
3.0700 | 3.2000 | 3.0600 | 3.1400 | 3.1400 | 142,371,423 |
|
Aug 19, 2026
|
3.1000 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 97,716,970 |
|
Aug 18, 2026
|
3.0900 | 3.1300 | 3.0900 | 3.1000 | 3.1000 | 87,382,177 |
|
Aug 17, 2026
|
3.1100 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 87,383,901 |
|
Aug 14, 2026
|
3.2100 | 3.2200 | 3.1200 | 3.1300 | 3.1300 | 162,005,980 |
|
Aug 13, 2026
|
3.3300 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | 170,766,154 |
|
Aug 12, 2026
|
3.2100 | 3.3600 | 3.2000 | 3.3300 | 3.3300 | 210,536,523 |
|
Aug 11, 2026
|
3.2400 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 81,299,347 |
|
Aug 10, 2026
|
3.2400 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 121,334,870 |
|
Aug 7, 2026
|
3.2500 | 3.2700 | 3.1500 | 3.2200 | 3.2200 | 160,105,246 |
|
Aug 6, 2026
|
3.2700 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 131,211,991 |
|
Aug 5, 2026
|
3.2500 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | 100,243,690 |
|
Aug 4, 2026
|
3.3400 | 3.3600 | 3.2400 | 3.2600 | 3.2600 | 176,865,148 |
|
Aug 3, 2026
|
3.3200 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 132,145,089 |
|
Jul 31, 2026
|
3.2900 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 125,602,653 |
|
Jul 30, 2026
|
3.2600 | 3.4000 | 3.2600 | 3.3300 | 3.3300 | 211,866,620 |
|
Jul 29, 2026
|
3.1500 | 3.3100 | 3.1400 | 3.2800 | 3.2800 | 241,362,576 |
|
Jul 28, 2026
|
3.1000 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 91,154,451 |
|
Jul 27, 2026
|
3.0600 | 3.1400 | 3.0500 | 3.1300 | 3.1300 | 86,094,393 |
|
Jul 24, 2026
|
3.1400 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 112,405,079 |
|
Jul 23, 2026
|
3.1600 | 3.1700 | 3.1000 | 3.1700 | 3.1700 | 112,395,903 |
|
Jul 22, 2026
|
3.1100 | 3.2200 | 3.0900 | 3.1900 | 3.1900 | 163,572,262 |
|
Jul 21, 2026
|
3.1200 | 3.1700 | 3.1000 | 3.1300 | 3.1300 | 138,402,993 |
|
Jul 20, 2026
|
3.0900 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 161,553,609 |
|
Jul 17, 2026
|
3.2000 | 3.2600 | 3.0800 | 3.1000 | 3.1000 | 192,498,548 |
|
Jul 16, 2026
|
3.1100 | 3.2400 | 3.0900 | 3.2300 | 3.2300 | 203,325,863 |
|
Jul 15, 2026
|
3.0300 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 149,764,609 |
|
Jul 14, 2026
|
3.0300 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 83,858,700 |
|
Jul 13, 2026
|
3.0500 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 160,654,004 |
|
Jul 10, 2026
|
2.9900 | 3.1400 | 2.9500 | 3.1100 | 3.1100 | 216,014,513 |
|
Jul 9, 2026
|
2.9900 | 3.0300 | 2.9500 | 2.9800 | 2.9800 | 87,509,970 |
|
Jul 8, 2026
|
2.9800 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 88,288,437 |
|
Jul 7, 2026
|
3.0600 | 3.0600 | 2.9700 | 2.9900 | 2.9900 | 110,730,722 |
|
Jul 6, 2026
|
3.0800 | 3.1100 | 3.0500 | 3.0700 | 3.0700 | 93,197,311 |
|
Jul 3, 2026
|
3.1300 | 3.1700 | 3.0600 | 3.0900 | 3.0900 | 135,909,160 |
|
Jul 2, 2026
|
3.0700 | 3.1500 | 3.0400 | 3.0600 | 3.0600 | 126,408,118 |
|
Jul 1, 2026
|
2.9800 | 3.1200 | 2.9600 | 3.0800 | 3.0800 | 164,868,452 |
|
Jun 30, 2026
|
3.0200 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 109,368,627 |
|
Jun 29, 2026
|
2.9600 | 3.0900 | 2.9400 | 3.0400 | 3.0400 | 155,853,453 |
|
Jun 26, 2026
|
2.9600 | 3.1300 | 2.9300 | 3.0100 | 3.0100 | 208,413,078 |
|
Jun 25, 2026
|
2.9400 | 3.0000 | 2.8800 | 2.9500 | 2.9500 | 138,337,345 |
|
Jun 24, 2026
|
3.0900 | 3.1100 | 2.9600 | 2.9700 | 2.9700 | 153,211,485 |
|
Jun 23, 2026
|
3.1000 | 3.1900 | 3.0700 | 3.0900 | 3.0900 | 156,292,425 |
|
Jun 22, 2026
|
3.0200 | 3.1200 | 2.9800 | 3.1100 | 3.1100 | 165,890,426 |
|
Jun 18, 2026
|
3.1200 | 3.1600 | 3.0500 | 3.0600 | 3.0600 | 161,508,344 |
|
Jun 17, 2026
|
3.0700 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 165,419,700 |
|
Jun 16, 2026
|
3.1200 | 3.1300 | 3.0600 | 3.0700 | 3.0700 | 113,953,949 |
|
Jun 15, 2026
|
3.1700 | 3.2100 | 3.1000 | 3.1300 | 3.1300 | 127,420,017 |
|
Jun 12, 2026
|
3.1400 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 141,447,624 |
|
Jun 11, 2026
|
3.1200 | 3.1900 | 3.1000 | 3.1200 | 3.1200 | 117,393,403 |
|
Jun 10, 2026
|
3.1000 | 3.1500 | 3.0800 | 3.1500 | 3.1500 | 119,819,234 |
|
Jun 9, 2026
|
3.1600 | 3.1600 | 3.0700 | 3.1200 | 3.1200 | 128,012,341 |
|
Jun 8, 2026
|
3.2000 | 3.2500 | 3.1200 | 3.1400 | 3.1400 | 152,490,466 |
|
Jun 5, 2026
|
3.2500 | 3.3700 | 3.2300 | 3.2500 | 3.2500 | 164,437,075 |
|
Jun 4, 2026
|
3.2600 | 3.3200 | 3.1700 | 3.2100 | 3.2100 | 181,654,444 |
|
Jun 3, 2026
|
3.3700 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 211,460,439 |
|
Jun 2, 2026
|
3.4700 | 3.5100 | 3.3500 | 3.3900 | 3.3900 | 256,707,903 |
|
Jun 1, 2026
|
3.4500 | 3.5000 | 3.4100 | 3.4700 | 3.4700 | 328,412,503 |
|
May 29, 2026
|
3.3300 | 3.6400 | 3.3300 | 3.5500 | 3.5500 | 451,492,847 |
|
May 28, 2026
|
3.3100 | 3.3800 | 3.2700 | 3.3100 | 3.3100 | 120,869,430 |
|
May 27, 2026
|
3.3800 | 3.4100 | 3.2600 | 3.3300 | 3.3300 | 144,650,365 |
|
May 26, 2026
|
3.4600 | 3.4800 | 3.3600 | 3.3900 | 3.3900 | 126,462,967 |
|
May 25, 2026
|
3.4600 | 3.5200 | 3.4300 | 3.4900 | 3.4900 | 95,010,058 |
|
May 22, 2026
|
3.4800 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 86,651,830 |
|
May 21, 2026
|
3.6100 | 3.6200 | 3.4700 | 3.4700 | 3.4700 | 131,737,089 |
|
May 20, 2026
|
3.6900 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 120,442,615 |
|
May 19, 2026
|
3.6800 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 100,110,847 |
|
May 18, 2026
|
3.7800 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 152,337,836 |
|
May 15, 2026
|
3.8700 | 3.8800 | 3.7600 | 3.7800 | 3.7800 | 120,434,319 |
|
May 14, 2026
|
3.9900 | 4.0300 | 3.8600 | 3.8700 | 3.8700 | 125,398,686 |
|
May 13, 2026
|
4.0800 | 4.1000 | 3.9800 | 3.9900 | 3.9900 | 130,876,733 |
|
May 12, 2026
|
4.0700 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | 177,313,907 |
|
May 11, 2026
|
4.0000 | 4.1400 | 3.9800 | 4.0900 | 4.0900 | 193,032,121 |
|
May 8, 2026
|
3.9700 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 110,976,736 |
|
May 7, 2026
|
4.0000 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 113,474,585 |
|
May 6, 2026
|
3.9400 | 4.0300 | 3.8900 | 4.0100 | 4.0100 | 182,828,692 |
|
Apr 30, 2026
|
3.8700 | 3.9500 | 3.8300 | 3.9100 | 3.9100 | 165,954,127 |
|
Apr 29, 2026
|
3.7600 | 3.8900 | 3.7600 | 3.8700 | 3.8700 | 145,225,546 |
|
Apr 28, 2026
|
3.7300 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 91,510,010 |
|
Apr 27, 2026
|
3.7600 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 79,930,234 |
|
Apr 24, 2026
|
3.8000 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 90,444,334 |
|
Apr 23, 2026
|
3.8700 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 106,038,485 |
|
Apr 22, 2026
|
3.9200 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | 76,465,405 |
|
Apr 21, 2026
|
3.9200 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 72,886,895 |
|
Apr 20, 2026
|
3.9400 | 3.9500 | 3.8900 | 3.9300 | 3.9300 | 80,578,596 |
|
Apr 17, 2026
|
3.9600 | 4.0200 | 3.9400 | 3.9600 | 3.9600 | 98,442,449 |
|
Apr 16, 2026
|
3.9700 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 68,900,633 |
|
Apr 15, 2026
|
4.0100 | 4.0500 | 3.9500 | 3.9700 | 3.9700 | 117,129,943 |
|
Apr 14, 2026
|
3.9300 | 4.0400 | 3.9100 | 4.0200 | 4.0200 | 182,275,641 |
|
Apr 13, 2026
|
3.8500 | 3.9200 | 3.8400 | 3.9100 | 3.9100 | 81,101,407 |
|
Apr 10, 2026
|
3.8700 | 3.9400 | 3.8700 | 3.8900 | 3.8900 | 76,262,242 |
|
Apr 9, 2026
|
3.9000 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 85,780,318 |
|
Apr 8, 2026
|
3.8500 | 3.9800 | 3.8400 | 3.9500 | 3.9500 | 122,020,932 |
|
Apr 7, 2026
|
3.8000 | 3.8200 | 3.7600 | 3.8100 | 3.8100 | 73,291,118 |
|
Apr 3, 2026
|
3.9200 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 103,542,099 |
|
Apr 2, 2026
|
4.0100 | 4.0200 | 3.9100 | 3.9200 | 3.9200 | 123,161,080 |
|
Apr 1, 2026
|
4.0400 | 4.0700 | 3.9900 | 4.0400 | 4.0400 | 106,846,990 |
|
Mar 31, 2026
|
4.0200 | 4.0800 | 3.9800 | 3.9900 | 3.9900 | 98,965,738 |
|
Mar 30, 2026
|
4.0000 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 94,848,143 |
|
Mar 27, 2026
|
4.0100 | 4.0700 | 3.9800 | 4.0600 | 4.0600 | 65,723,062 |
|
Mar 26, 2026
|
4.1000 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 84,825,892 |
|
Mar 25, 2026
|
4.0800 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 86,515,580 |
|
Mar 24, 2026
|
4.0900 | 4.1100 | 4.0200 | 4.0900 | 4.0900 | 91,531,266 |
|
Mar 23, 2026
|
4.2500 | 4.2600 | 4.0100 | 4.0200 | 4.0200 | 212,064,792 |
|
Mar 20, 2026
|
4.5100 | 4.5300 | 4.3300 | 4.3400 | 4.3400 | 182,408,676 |
|
Mar 19, 2026
|
4.6100 | 4.6300 | 4.5000 | 4.5000 | 4.5000 | 140,671,728 |
|
Mar 18, 2026
|
4.6800 | 4.6900 | 4.6100 | 4.6300 | 4.6300 | 108,765,302 |
|
Mar 17, 2026
|
4.6800 | 4.7600 | 4.6600 | 4.7000 | 4.7000 | 155,801,601 |
|
Mar 16, 2026
|
4.6600 | 4.7200 | 4.6400 | 4.6600 | 4.6600 | 90,004,039 |
|
Mar 13, 2026
|
4.7000 | 4.7100 | 4.6600 | 4.6600 | 4.6600 | 116,130,132 |
|
Mar 12, 2026
|
4.6600 | 4.6800 | 4.6300 | 4.6500 | 4.6500 | 75,863,123 |
|
Mar 11, 2026
|
4.6600 | 4.6900 | 4.6400 | 4.6700 | 4.6700 | 77,062,306 |
|
Mar 10, 2026
|
4.6600 | 4.6900 | 4.6500 | 4.6700 | 4.6700 | 63,955,629 |
|
Mar 9, 2026
|
4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 92,022,291 |
|
Mar 6, 2026
|
4.6700 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 93,790,470 |
|
Mar 5, 2026
|
4.6500 | 4.7300 | 4.6500 | 4.6900 | 4.6900 | 96,074,299 |
|
Mar 4, 2026
|
4.6400 | 4.6800 | 4.5900 | 4.6200 | 4.6200 | 117,689,639 |
|
Mar 3, 2026
|
4.7500 | 4.7800 | 4.6600 | 4.6700 | 4.6700 | 159,681,704 |
|
Mar 2, 2026
|
4.7600 | 4.8200 | 4.7300 | 4.7500 | 4.7500 | 149,150,710 |
|
Feb 27, 2026
|
4.8300 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | 113,276,755 |
|
Feb 26, 2026
|
4.9900 | 5.0000 | 4.8100 | 4.8200 | 4.8200 | 278,738,664 |
|
Feb 25, 2026
|
4.9200 | 5.0700 | 4.9100 | 5.0000 | 5.0000 | 246,730,946 |
|
Feb 24, 2026
|
4.9400 | 4.9600 | 4.9000 | 4.9200 | 4.9200 | 155,701,885 |
|
Feb 13, 2026
|
4.9500 | 4.9900 | 4.8800 | 4.9700 | 4.9700 | 224,573,180 |
|
Feb 12, 2026
|
4.9300 | 5.0600 | 4.9200 | 4.9200 | 4.9200 | 294,856,547 |
|
Feb 11, 2026
|
4.8800 | 4.9100 | 4.8300 | 4.8900 | 4.8900 | 135,996,585 |
|
Feb 10, 2026
|
4.9700 | 4.9800 | 4.8700 | 4.8800 | 4.8800 | 161,955,486 |
|
Feb 9, 2026
|
4.8300 | 5.0700 | 4.8300 | 4.9600 | 4.9600 | 281,848,512 |
|
Feb 6, 2026
|
4.8200 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 162,512,589 |
|
Feb 5, 2026
|
4.8600 | 4.9200 | 4.8400 | 4.8800 | 4.8800 | 214,093,420 |
|
Feb 4, 2026
|
4.6800 | 4.9200 | 4.6700 | 4.9000 | 4.9000 | 353,254,811 |
|
Feb 3, 2026
|
4.7200 | 4.7700 | 4.6700 | 4.7000 | 4.7000 | 164,033,980 |
|
Feb 2, 2026
|
4.7000 | 4.8000 | 4.6600 | 4.6800 | 4.6800 | 301,015,723 |
|
Jan 30, 2026
|
5.0600 | 5.0700 | 4.8800 | 4.8800 | 4.8800 | 374,052,474 |
|
Jan 29, 2026
|
4.8200 | 5.1800 | 4.7700 | 5.1300 | 5.1300 | 605,243,432 |
|
Jan 28, 2026
|
4.8800 | 4.9300 | 4.8100 | 4.8600 | 4.8600 | 279,920,784 |
|
Jan 27, 2026
|
4.8100 | 4.8300 | 4.7200 | 4.7500 | 4.7500 | 174,565,432 |
|
Jan 26, 2026
|
4.9200 | 4.9700 | 4.8100 | 4.8200 | 4.8200 | 270,982,151 |
|
Jan 23, 2026
|
4.9700 | 4.9800 | 4.8900 | 4.9500 | 4.9500 | 260,217,954 |
|
Jan 22, 2026
|
5.0100 | 5.0200 | 4.9200 | 4.9500 | 4.9500 | 291,810,250 |
|
Jan 21, 2026
|
4.8600 | 5.1100 | 4.8100 | 5.0100 | 5.0100 | 511,785,961 |
|
Jan 20, 2026
|
4.7100 | 4.8500 | 4.7000 | 4.7900 | 4.7900 | 210,200,563 |
|
Jan 19, 2026
|
4.7000 | 4.7700 | 4.6800 | 4.7300 | 4.7300 | 116,845,018 |
|
Jan 16, 2026
|
4.8500 | 4.8600 | 4.7200 | 4.7300 | 4.7300 | 209,304,601 |
|
Jan 15, 2026
|
4.7100 | 4.9600 | 4.7100 | 4.8500 | 4.8500 | 319,556,228 |
|
Jan 14, 2026
|
4.8200 | 4.8500 | 4.6900 | 4.6900 | 4.6900 | 279,838,376 |
|
Jan 13, 2026
|
4.8700 | 4.9700 | 4.8200 | 4.8300 | 4.8300 | 195,098,147 |
|
Jan 12, 2026
|
4.8900 | 4.9300 | 4.8500 | 4.8800 | 4.8800 | 199,073,011 |
|
Jan 9, 2026
|
4.8700 | 5.0400 | 4.8100 | 4.9600 | 4.9600 | 262,671,069 |
|
Jan 8, 2026
|
4.7300 | 5.0000 | 4.6900 | 4.9000 | 4.9000 | 311,990,059 |
|
Jan 7, 2026
|
4.8100 | 4.8600 | 4.7300 | 4.7300 | 4.7300 | 158,244,388 |
|
Jan 6, 2026
|
4.7300 | 4.8600 | 4.7200 | 4.8300 | 4.8300 | 225,237,598 |
|
Jan 5, 2026
|
4.6400 | 4.7800 | 4.6300 | 4.7500 | 4.7500 | 193,853,519 |
|
Dec 31, 2025
|
4.6600 | 4.6800 | 4.6200 | 4.6500 | 4.6500 | 107,556,125 |
|
Dec 30, 2025
|
4.7200 | 4.7300 | 4.6200 | 4.6200 | 4.6200 | 151,736,556 |
|
Dec 29, 2025
|
4.7500 | 4.7900 | 4.7200 | 4.7400 | 4.7400 | 120,545,509 |
|
Dec 26, 2025
|
4.7700 | 4.8100 | 4.7600 | 4.7700 | 4.7700 | 124,179,305 |
|
Dec 25, 2025
|
4.7900 | 4.8000 | 4.7500 | 4.7900 | 4.7900 | 108,626,646 |
|
Dec 24, 2025
|
4.7600 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 115,424,332 |
|
Dec 23, 2025
|
4.8800 | 4.9000 | 4.7700 | 4.7900 | 4.7900 | 207,243,276 |
|
Dec 22, 2025
|
4.8800 | 4.9700 | 4.8500 | 4.9300 | 4.9300 | 155,419,637 |
|
Dec 19, 2025
|
4.8500 | 4.9400 | 4.8400 | 4.9000 | 4.9000 | 166,584,284 |
|
Dec 18, 2025
|
4.9000 | 4.9500 | 4.8300 | 4.8700 | 4.8700 | 176,163,765 |
|
Dec 17, 2025
|
4.9200 | 4.9700 | 4.8400 | 4.9600 | 4.9600 | 198,857,248 |
|
Dec 16, 2025
|
4.8800 | 5.0500 | 4.8700 | 4.9700 | 4.9700 | 276,572,263 |
|
Dec 15, 2025
|
4.9000 | 4.9400 | 4.8000 | 4.8700 | 4.8700 | 256,403,480 |
|
Dec 12, 2025
|
5.1300 | 5.2100 | 5.0100 | 5.0200 | 5.0200 | 335,657,669 |
|
Dec 11, 2025
|
5.1800 | 5.2500 | 5.0400 | 5.0700 | 5.0700 | 546,172,361 |
|
Dec 10, 2025
|
4.7600 | 5.2500 | 4.7000 | 5.2500 | 5.2500 | 636,212,070 |
|
Dec 9, 2025
|
4.8900 | 4.9300 | 4.7600 | 4.7700 | 4.7700 | 235,661,274 |
|
Dec 8, 2025
|
4.9000 | 4.9800 | 4.9000 | 4.9100 | 4.9100 | 195,411,774 |
|
Dec 5, 2025
|
4.9400 | 4.9700 | 4.8100 | 4.9500 | 4.9500 | 318,099,640 |
|
Dec 4, 2025
|
4.9600 | 5.0700 | 4.9100 | 4.9700 | 4.9700 | 262,000,893 |
|
Dec 3, 2025
|
5.2200 | 5.2300 | 5.0000 | 5.0100 | 5.0100 | 279,233,610 |
|
Dec 2, 2025
|
5.2400 | 5.2600 | 5.1800 | 5.2000 | 5.2000 | 168,690,929 |
|
Dec 1, 2025
|
5.3000 | 5.3400 | 5.1700 | 5.2000 | 5.2000 | 321,211,625 |
|
Nov 28, 2025
|
5.4100 | 5.4800 | 5.2700 | 5.3800 | 5.3800 | 295,363,576 |
|
Nov 27, 2025
|
5.6000 | 5.6500 | 5.3700 | 5.4700 | 5.4700 | 396,143,324 |
|
Nov 26, 2025
|
6.0300 | 6.0600 | 5.8800 | 5.8900 | 5.8900 | 200,521,722 |
|
Nov 25, 2025
|
6.0500 | 6.1000 | 6.0100 | 6.0400 | 6.0400 | 96,065,840 |
|
Nov 24, 2025
|
6.0600 | 6.1300 | 6.0400 | 6.0400 | 6.0400 | 100,697,804 |
|
Nov 21, 2025
|
6.1200 | 6.1900 | 6.0600 | 6.0600 | 6.0600 | 123,101,891 |
|
Nov 20, 2025
|
6.0600 | 6.2900 | 6.0200 | 6.2000 | 6.2000 | 196,224,831 |
|
Nov 19, 2025
|
6.1200 | 6.1300 | 6.0400 | 6.0600 | 6.0600 | 102,409,420 |
|
Nov 18, 2025
|
6.2600 | 6.2700 | 6.1200 | 6.1300 | 6.1300 | 146,183,050 |
|
Nov 17, 2025
|
6.2500 | 6.2900 | 6.2400 | 6.2600 | 6.2600 | 84,132,465 |
|
Nov 14, 2025
|
6.2500 | 6.3200 | 6.2500 | 6.2700 | 6.2700 | 118,218,067 |
|
Nov 13, 2025
|
6.2400 | 6.2800 | 6.2200 | 6.2800 | 6.2800 | 76,351,574 |
|
Nov 12, 2025
|
6.3100 | 6.3300 | 6.2400 | 6.2600 | 6.2600 | 86,061,061 |
|
Nov 11, 2025
|
6.2400 | 6.3100 | 6.2300 | 6.2800 | 6.2800 | 90,610,454 |
|
Nov 10, 2025
|
6.1700 | 6.2600 | 6.1600 | 6.2600 | 6.2600 | 103,119,913 |
|
Nov 7, 2025
|
6.1700 | 6.2200 | 6.1500 | 6.1800 | 6.1800 | 73,308,192 |
|
Nov 6, 2025
|
6.2000 | 6.2200 | 6.1700 | 6.1800 | 6.1800 | 88,921,853 |
|
Nov 5, 2025
|
6.2000 | 6.2400 | 6.1600 | 6.2200 | 6.2200 | 69,200,728 |
|
Nov 4, 2025
|
6.2800 | 6.3000 | 6.2100 | 6.2300 | 6.2300 | 107,737,250 |
|
Nov 3, 2025
|
6.2800 | 6.3200 | 6.2600 | 6.3000 | 6.3000 | 68,957,100 |
|
Oct 31, 2025
|
6.2400 | 6.3000 | 6.2000 | 6.2700 | 6.2700 | 84,510,209 |
|
Oct 30, 2025
|
6.3100 | 6.3200 | 6.2600 | 6.2700 | 6.2700 | 73,745,911 |
