Shenzhen - Delayed Quote
CNY
China High-Speed Railway Technology Co., Ltd. (000008.SZ)
2.2400
+0.0200
(+0.90%)
As of 2:44:30 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 2, 2026
|
2.2100 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 21,651,300 |
|
Oct 30, 2026
|
2.2100 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 21,258,100 |
|
Oct 29, 2026
|
2.2700 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 16,068,300 |
|
Oct 28, 2026
|
2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 14,153,200 |
|
Oct 27, 2026
|
2.3100 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 15,639,900 |
|
Oct 26, 2026
|
2.3000 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 15,406,600 |
|
Oct 23, 2026
|
2.2600 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 29,185,498 |
|
Oct 22, 2026
|
2.3000 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 23,745,600 |
|
Oct 21, 2026
|
2.3100 | 2.3300 | 2.2900 | 2.3000 | 2.3000 | 16,442,100 |
|
Oct 20, 2026
|
2.3100 | 2.3300 | 2.2900 | 2.3100 | 2.3100 | 19,520,700 |
|
Oct 19, 2026
|
2.3200 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 19,221,200 |
|
Oct 16, 2026
|
2.3100 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 31,841,200 |
|
Oct 15, 2026
|
2.3500 | 2.3600 | 2.2900 | 2.3000 | 2.3000 | 45,515,216 |
|
Oct 14, 2026
|
2.4000 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 21,823,700 |
|
Oct 13, 2026
|
2.4200 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 28,240,182 |
|
Oct 12, 2026
|
2.4100 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 25,611,800 |
|
Oct 9, 2026
|
2.3800 | 2.4200 | 2.3500 | 2.4100 | 2.4100 | 25,308,200 |
|
Oct 8, 2026
|
2.4000 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 22,146,200 |
|
Sep 30, 2026
|
2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 15,657,402 |
|
Sep 29, 2026
|
2.3500 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 25,454,083 |
|
Sep 28, 2026
|
2.3800 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 17,924,990 |
|
Sep 24, 2026
|
2.3600 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 18,940,883 |
|
Sep 23, 2026
|
2.4200 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 28,440,200 |
|
Sep 22, 2026
|
2.4400 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 26,321,400 |
|
Sep 21, 2026
|
2.4100 | 2.4600 | 2.3900 | 2.4400 | 2.4400 | 29,791,600 |
|
Sep 18, 2026
|
2.4000 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 18,436,600 |
|
Sep 17, 2026
|
2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 21,126,400 |
|
Sep 16, 2026
|
2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 18,868,400 |
|
Sep 15, 2026
|
2.4500 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 32,888,800 |
|
Sep 14, 2026
|
2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 20,724,100 |
|
Sep 11, 2026
|
2.4900 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 31,085,591 |
|
Sep 10, 2026
|
2.5000 | 2.5200 | 2.4800 | 2.4900 | 2.4900 | 22,557,700 |
|
Sep 9, 2026
|
2.5400 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 25,787,997 |
|
Sep 8, 2026
|
2.5000 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 27,458,100 |
|
Sep 7, 2026
|
2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 14,648,656 |
|
Sep 4, 2026
|
2.4900 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 26,627,256 |
|
Sep 3, 2026
|
2.5300 | 2.5500 | 2.4800 | 2.4900 | 2.4900 | 28,698,750 |
|
Sep 2, 2026
|
2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 25,893,600 |
|
Sep 1, 2026
|
2.5300 | 2.5700 | 2.5200 | 2.5600 | 2.5600 | 35,592,508 |
|
Aug 31, 2026
|
2.5100 | 2.5400 | 2.4900 | 2.5300 | 2.5300 | 35,230,288 |
|
Aug 28, 2026
|
2.4800 | 2.5300 | 2.4600 | 2.5200 | 2.5200 | 36,503,890 |
|
Aug 27, 2026
|
2.5000 | 2.5000 | 2.4600 | 2.4900 | 2.4900 | 28,881,429 |
|
Aug 26, 2026
|
2.5200 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 32,019,097 |
|
Aug 25, 2026
|
2.4600 | 2.5200 | 2.4500 | 2.5100 | 2.5100 | 53,896,700 |
|
Aug 24, 2026
|
2.4300 | 2.4900 | 2.4200 | 2.4500 | 2.4500 | 49,397,500 |
|
Aug 21, 2026
|
2.4200 | 2.5400 | 2.4000 | 2.4600 | 2.4600 | 67,735,500 |
|
Aug 20, 2026
|
2.3900 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 31,352,876 |
|
Aug 19, 2026
|
2.4000 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 43,969,298 |
|
Aug 18, 2026
|
2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 22,319,344 |
|
Aug 17, 2026
|
2.3900 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 21,376,480 |
|
Aug 14, 2026
|
2.4200 | 2.4300 | 2.3700 | 2.3900 | 2.3900 | 28,422,880 |
|
Aug 13, 2026
|
2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 36,446,900 |
|
Aug 12, 2026
|
2.4300 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 32,489,780 |
|
Aug 11, 2026
|
2.4500 | 2.4600 | 2.4200 | 2.4400 | 2.4400 | 22,380,823 |
|
Aug 10, 2026
|
2.4300 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 26,927,150 |
|
Aug 7, 2026
|
2.4400 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 26,996,142 |
|
Aug 6, 2026
|
2.4200 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 35,944,026 |
|
Aug 5, 2026
|
2.4400 | 2.4500 | 2.4100 | 2.4200 | 2.4200 | 28,750,800 |
|
Aug 4, 2026
|
2.4700 | 2.5100 | 2.4200 | 2.4400 | 2.4400 | 35,395,241 |
|
Aug 3, 2026
|
2.3800 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 45,181,360 |
|
Jul 31, 2026
|
2.3600 | 2.3800 | 2.3500 | 2.3700 | 2.3700 | 18,943,368 |
|
Jul 30, 2026
|
2.3600 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 28,288,268 |
|
Jul 29, 2026
|
2.3500 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 27,522,712 |
|
Jul 28, 2026
|
2.3000 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 32,545,596 |
|
Jul 27, 2026
|
2.2800 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 15,839,988 |
|
Jul 24, 2026
|
2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 21,118,400 |
|
Jul 23, 2026
|
2.2800 | 2.3500 | 2.2700 | 2.3400 | 2.3400 | 32,439,623 |
|
Jul 22, 2026
|
2.2600 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 29,863,481 |
|
Jul 21, 2026
|
2.2800 | 2.2900 | 2.2100 | 2.2800 | 2.2800 | 38,287,216 |
|
Jul 20, 2026
|
2.2900 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 35,763,218 |
|
Jul 17, 2026
|
2.3300 | 2.3900 | 2.2800 | 2.2900 | 2.2900 | 45,546,518 |
|
Jul 16, 2026
|
2.4900 | 2.4900 | 2.3500 | 2.3500 | 2.3500 | 78,353,507 |
|
Jul 15, 2026
|
2.8600 | 2.8600 | 2.5200 | 2.5300 | 2.5300 | 134,406,319 |
|
Jul 14, 2026
|
2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 12,294,803 |
|
Jul 13, 2026
|
2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
|
Jul 10, 2026
|
2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
|
Jul 9, 2026
|
2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
|
Jul 8, 2026
|
2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
|
Jul 7, 2026
|
2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
|
Jul 6, 2026
|
2.3800 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 19,925,400 |
|
Jul 3, 2026
|
2.3700 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 25,804,300 |
|
Jul 2, 2026
|
2.4100 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 41,084,103 |
|
Jul 1, 2026
|
2.3400 | 2.4400 | 2.3100 | 2.3900 | 2.3900 | 33,933,717 |
|
Jun 30, 2026
|
2.3300 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 27,571,722 |
|
Jun 29, 2026
|
2.2500 | 2.3800 | 2.1700 | 2.3500 | 2.3500 | 49,141,532 |
|
Jun 26, 2026
|
2.3100 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 35,076,110 |
|
Jun 25, 2026
|
2.3800 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 24,676,619 |
|
Jun 24, 2026
|
2.4400 | 2.4400 | 2.3300 | 2.4100 | 2.4100 | 33,583,800 |
|
Jun 23, 2026
|
2.4500 | 2.5000 | 2.4300 | 2.4500 | 2.4500 | 23,260,400 |
|
Jun 22, 2026
|
2.4500 | 2.4600 | 2.4000 | 2.4600 | 2.4600 | 27,040,034 |
|
Jun 18, 2026
|
2.5000 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 21,244,967 |
|
Jun 17, 2026
|
2.5400 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 24,777,583 |
|
Jun 16, 2026
|
2.5800 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 22,526,634 |
|
Jun 15, 2026
|
2.4400 | 2.6000 | 2.4400 | 2.5600 | 2.5600 | 41,467,506 |
|
Jun 12, 2026
|
2.4100 | 2.4600 | 2.4000 | 2.4500 | 2.4500 | 26,704,560 |
|
Jun 11, 2026
|
2.4800 | 2.4900 | 2.3900 | 2.4000 | 2.4000 | 34,942,600 |
|
Jun 10, 2026
|
2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 25,190,200 |
|
Jun 9, 2026
|
2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 17,824,956 |
|
Jun 8, 2026
|
2.5600 | 2.5800 | 2.5000 | 2.5500 | 2.5500 | 37,265,300 |
|
Jun 5, 2026
|
2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 21,354,800 |
|
Jun 4, 2026
|
2.5900 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 24,669,167 |
|
Jun 3, 2026
|
2.5800 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 33,636,793 |
|
Jun 2, 2026
|
2.6100 | 2.6100 | 2.5700 | 2.5800 | 2.5800 | 22,674,100 |
|
Jun 1, 2026
|
2.5600 | 2.6100 | 2.5400 | 2.6100 | 2.6100 | 33,441,449 |
|
May 29, 2026
|
2.5500 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 27,176,208 |
|
May 28, 2026
|
2.5700 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 26,799,000 |
|
May 27, 2026
|
2.5800 | 2.6000 | 2.5700 | 2.5800 | 2.5800 | 25,936,084 |
|
May 26, 2026
|
2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 29,857,160 |
|
May 25, 2026
|
2.6100 | 2.6200 | 2.5900 | 2.6100 | 2.6100 | 28,622,394 |
|
May 22, 2026
|
2.6100 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 28,896,932 |
|
May 21, 2026
|
2.6600 | 2.6700 | 2.5800 | 2.6100 | 2.6100 | 48,500,300 |
|
May 20, 2026
|
2.6900 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 47,208,210 |
|
May 19, 2026
|
2.6800 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 28,469,669 |
|
May 18, 2026
|
2.7000 | 2.7000 | 2.6500 | 2.6800 | 2.6800 | 40,879,700 |
|
May 15, 2026
|
2.7300 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 52,010,100 |
|
May 14, 2026
|
2.7900 | 2.8700 | 2.7300 | 2.7400 | 2.7400 | 76,148,012 |
|
May 13, 2026
|
2.7500 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 58,519,001 |
|
May 12, 2026
|
2.7900 | 2.8200 | 2.7500 | 2.7600 | 2.7600 | 49,743,132 |
|
May 11, 2026
|
2.8200 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 65,479,877 |
|
May 8, 2026
|
2.7200 | 2.8300 | 2.7100 | 2.8100 | 2.8100 | 110,861,692 |
|
May 7, 2026
|
2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 51,806,219 |
|
May 6, 2026
|
2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 48,025,281 |
|
Apr 30, 2026
|
2.7000 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 41,757,945 |
|
Apr 29, 2026
|
2.6400 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 49,788,108 |
|
Apr 28, 2026
|
2.6600 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 30,392,400 |
|
Apr 27, 2026
|
2.6600 | 2.6600 | 2.6200 | 2.6600 | 2.6600 | 34,424,000 |
|
Apr 24, 2026
|
2.6600 | 2.6700 | 2.6300 | 2.6600 | 2.6600 | 46,271,200 |
|
Apr 23, 2026
|
2.6900 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 49,535,900 |
|
Apr 22, 2026
|
2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 38,406,100 |
|
Apr 21, 2026
|
2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 44,284,600 |
|
Apr 20, 2026
|
2.6900 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 58,354,463 |
|
Apr 17, 2026
|
2.6900 | 2.7200 | 2.6800 | 2.7100 | 2.7100 | 56,467,950 |
|
Apr 16, 2026
|
2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 56,918,817 |
|
Apr 15, 2026
|
2.7300 | 2.7300 | 2.6800 | 2.6900 | 2.6900 | 75,816,364 |
|
Apr 14, 2026
|
2.7500 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | 75,915,193 |
|
Apr 13, 2026
|
2.7100 | 2.7500 | 2.6900 | 2.7400 | 2.7400 | 75,598,425 |
|
Apr 10, 2026
|
2.7700 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 99,109,984 |
|
Apr 9, 2026
|
2.8100 | 2.8300 | 2.7400 | 2.7400 | 2.7400 | 143,854,035 |
|
Apr 8, 2026
|
2.7800 | 2.8900 | 2.7500 | 2.8600 | 2.8600 | 209,184,489 |
|
Apr 7, 2026
|
2.7800 | 2.8000 | 2.6700 | 2.7400 | 2.7400 | 181,183,876 |
|
Apr 3, 2026
|
3.0400 | 3.0700 | 2.8100 | 2.8100 | 2.8100 | 340,271,856 |
|
Apr 2, 2026
|
3.2400 | 3.2800 | 3.0100 | 3.1200 | 3.1200 | 451,534,482 |
|
Apr 1, 2026
|
3.6000 | 3.6000 | 3.2400 | 3.2700 | 3.2700 | 660,634,632 |
|
Mar 31, 2026
|
3.2500 | 3.2700 | 3.1300 | 3.2700 | 3.2700 | 161,755,984 |
|
Mar 30, 2026
|
2.6700 | 2.9700 | 2.6600 | 2.9700 | 2.9700 | 134,361,766 |
|
Mar 27, 2026
|
2.6400 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 23,117,800 |
|
Mar 26, 2026
|
2.7300 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 37,499,852 |
|
Mar 25, 2026
|
2.6800 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 42,153,808 |
|
Mar 24, 2026
|
2.6400 | 2.6800 | 2.5900 | 2.6800 | 2.6800 | 41,890,004 |
|
Mar 23, 2026
|
2.7300 | 2.7300 | 2.5400 | 2.5700 | 2.5700 | 62,987,334 |
|
Mar 20, 2026
|
2.8300 | 2.8300 | 2.7500 | 2.7600 | 2.7600 | 49,788,526 |
|
Mar 19, 2026
|
2.8500 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 47,016,465 |
|
Mar 18, 2026
|
2.8900 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 51,066,293 |
|
Mar 17, 2026
|
2.9400 | 2.9700 | 2.8800 | 2.8900 | 2.8900 | 51,626,732 |
|
Mar 16, 2026
|
2.9900 | 3.0100 | 2.9200 | 2.9300 | 2.9300 | 56,413,444 |
|
Mar 13, 2026
|
2.9400 | 3.0600 | 2.9300 | 2.9900 | 2.9900 | 114,360,799 |
|
Mar 12, 2026
|
2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 41,696,192 |
|
Mar 11, 2026
|
2.9100 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 38,855,328 |
|
Mar 10, 2026
|
2.9200 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 40,747,420 |
|
Mar 9, 2026
|
2.9100 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 39,671,900 |
|
Mar 6, 2026
|
2.8800 | 2.9300 | 2.8600 | 2.9300 | 2.9300 | 32,775,862 |
|
Mar 5, 2026
|
2.8700 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 44,330,062 |
|
Mar 4, 2026
|
2.8700 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 53,338,771 |
|
Mar 3, 2026
|
2.9700 | 3.0000 | 2.8700 | 2.8700 | 2.8700 | 76,863,654 |
|
Mar 2, 2026
|
2.9900 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 67,107,062 |
|
Feb 27, 2026
|
3.0200 | 3.0400 | 3.0100 | 3.0100 | 3.0100 | 37,542,429 |
|
Feb 26, 2026
|
3.0500 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 46,789,446 |
|
Feb 25, 2026
|
3.0400 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 47,631,079 |
|
Feb 24, 2026
|
2.9900 | 3.0500 | 2.9900 | 3.0300 | 3.0300 | 48,031,000 |
|
Feb 13, 2026
|
2.9900 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 44,414,494 |
|
Feb 12, 2026
|
3.0300 | 3.0400 | 2.9600 | 2.9900 | 2.9900 | 39,216,803 |
|
Feb 11, 2026
|
3.0300 | 3.0500 | 3.0100 | 3.0200 | 3.0200 | 27,754,047 |
|
Feb 10, 2026
|
3.0700 | 3.0700 | 3.0200 | 3.0300 | 3.0300 | 41,352,700 |
|
Feb 9, 2026
|
3.0200 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 53,733,370 |
|
Feb 6, 2026
|
2.9500 | 3.0100 | 2.9300 | 2.9900 | 2.9900 | 38,689,317 |
|
Feb 5, 2026
|
3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 34,603,609 |
|
Feb 4, 2026
|
2.9300 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 53,731,367 |
|
Feb 3, 2026
|
2.9600 | 2.9700 | 2.8800 | 2.9200 | 2.9200 | 60,006,058 |
|
Feb 2, 2026
|
3.0500 | 3.0500 | 2.9100 | 2.9100 | 2.9100 | 95,631,832 |
|
Jan 30, 2026
|
3.1700 | 3.2100 | 3.0700 | 3.1000 | 3.1000 | 74,840,790 |
|
Jan 29, 2026
|
3.1800 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 78,672,318 |
|
Jan 28, 2026
|
3.2000 | 3.2400 | 3.1800 | 3.1900 | 3.1900 | 57,818,400 |
|
Jan 27, 2026
|
3.2100 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 61,133,459 |
|
Jan 26, 2026
|
3.2200 | 3.3200 | 3.1800 | 3.2200 | 3.2200 | 91,393,007 |
|
Jan 23, 2026
|
3.2200 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 63,962,656 |
|
Jan 22, 2026
|
3.1400 | 3.2500 | 3.1400 | 3.2400 | 3.2400 | 110,084,565 |
|
Jan 21, 2026
|
3.1300 | 3.1400 | 3.0800 | 3.1400 | 3.1400 | 47,193,510 |
|
Jan 20, 2026
|
3.1300 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 65,476,854 |
|
Jan 19, 2026
|
3.0200 | 3.1700 | 3.0000 | 3.1300 | 3.1300 | 108,189,424 |
|
Jan 16, 2026
|
3.0500 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 66,539,283 |
|
Jan 15, 2026
|
3.0700 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 66,077,533 |
|
Jan 14, 2026
|
3.1000 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 103,603,803 |
|
Jan 13, 2026
|
3.1800 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 114,135,560 |
|
Jan 12, 2026
|
3.0900 | 3.2900 | 3.0600 | 3.2100 | 3.2100 | 180,793,455 |
|
Jan 9, 2026
|
3.0700 | 3.1200 | 3.0500 | 3.0800 | 3.0800 | 100,188,803 |
|
Jan 8, 2026
|
3.0500 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 132,813,991 |
|
Jan 7, 2026
|
3.1600 | 3.2000 | 3.0200 | 3.0300 | 3.0300 | 226,177,082 |
|
Jan 6, 2026
|
2.8700 | 3.1500 | 2.8500 | 3.1500 | 3.1500 | 203,130,915 |
|
Jan 5, 2026
|
2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 39,924,733 |
|
Dec 31, 2025
|
2.8600 | 2.8700 | 2.8200 | 2.8500 | 2.8500 | 34,294,060 |
|
Dec 30, 2025
|
2.8600 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 44,346,300 |
|
Dec 29, 2025
|
2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 41,283,758 |
|
Dec 26, 2025
|
2.9100 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 35,133,909 |
|
Dec 25, 2025
|
2.8900 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 27,755,675 |
|
Dec 24, 2025
|
2.8600 | 2.9000 | 2.8500 | 2.8800 | 2.8800 | 32,072,600 |
|
Dec 23, 2025
|
2.9100 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 41,974,366 |
|
Dec 22, 2025
|
2.9200 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 34,798,300 |
|
Dec 19, 2025
|
2.8700 | 2.9200 | 2.8600 | 2.9100 | 2.9100 | 39,794,668 |
|
Dec 18, 2025
|
2.8500 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 31,046,906 |
|
Dec 17, 2025
|
2.8700 | 2.8700 | 2.8000 | 2.8600 | 2.8600 | 53,419,300 |
|
Dec 16, 2025
|
2.9200 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 41,877,000 |
|
Dec 15, 2025
|
2.8900 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 37,665,335 |
|
Dec 12, 2025
|
2.9100 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 33,736,808 |
|
Dec 11, 2025
|
2.9700 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 49,145,978 |
|
Dec 10, 2025
|
2.9700 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 49,524,342 |
|
Dec 9, 2025
|
3.0400 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 59,245,612 |
|
Dec 8, 2025
|
3.0600 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 46,776,535 |
|
Dec 5, 2025
|
3.0100 | 3.0600 | 2.9800 | 3.0500 | 3.0500 | 50,381,991 |
|
Dec 4, 2025
|
3.0500 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 46,931,497 |
|
Dec 3, 2025
|
3.1300 | 3.1300 | 3.0400 | 3.0500 | 3.0500 | 58,380,169 |
|
Dec 2, 2025
|
3.1000 | 3.1300 | 3.0500 | 3.1200 | 3.1200 | 52,966,585 |
|
Dec 1, 2025
|
3.1400 | 3.1500 | 3.0900 | 3.1000 | 3.1000 | 54,334,603 |
|
Nov 28, 2025
|
3.0700 | 3.1400 | 3.0500 | 3.1300 | 3.1300 | 63,655,241 |
|
Nov 27, 2025
|
3.0600 | 3.0800 | 3.0300 | 3.0500 | 3.0500 | 58,722,951 |
|
Nov 26, 2025
|
3.1000 | 3.1400 | 3.0600 | 3.0700 | 3.0700 | 62,268,166 |
|
Nov 25, 2025
|
3.0800 | 3.1300 | 3.0500 | 3.1100 | 3.1100 | 62,288,456 |
|
Nov 24, 2025
|
3.0400 | 3.1100 | 2.9800 | 3.0900 | 3.0900 | 98,449,454 |
|
Nov 21, 2025
|
3.1000 | 3.1500 | 3.0100 | 3.0200 | 3.0200 | 114,259,646 |
|
Nov 20, 2025
|
3.1800 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 74,076,739 |
|
Nov 19, 2025
|
3.2800 | 3.3100 | 3.1400 | 3.1700 | 3.1700 | 127,553,185 |
|
Nov 18, 2025
|
3.3800 | 3.3800 | 3.2600 | 3.2900 | 3.2900 | 134,647,238 |
|
Nov 17, 2025
|
3.3100 | 3.4500 | 3.2900 | 3.3900 | 3.3900 | 180,570,982 |
|
Nov 14, 2025
|
3.3100 | 3.3900 | 3.2900 | 3.3400 | 3.3400 | 200,566,271 |
|
Nov 13, 2025
|
3.3200 | 3.4000 | 3.2300 | 3.3400 | 3.3400 | 266,879,637 |
|
Nov 12, 2025
|
3.3600 | 3.5500 | 3.2600 | 3.3000 | 3.3000 | 490,358,347 |
|
Nov 11, 2025
|
3.0300 | 3.3000 | 3.0100 | 3.3000 | 3.3000 | 310,640,186 |
|
Nov 10, 2025
|
2.9600 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 75,629,382 |
|
Nov 7, 2025
|
2.9400 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 49,459,486 |
|
Nov 6, 2025
|
2.9600 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 46,164,800 |
|
Nov 5, 2025
|
2.9100 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 66,860,135 |
|
Nov 4, 2025
|
2.9100 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 46,906,882 |
|
Nov 3, 2025
|
2.8800 | 2.9200 | 2.8700 | 2.9100 | 2.9100 | 49,288,754 |
