Shenzhen - Delayed Quote
CNY
Tianma Microelectronics Co., Ltd. (000050.SZ)
5.60
+0.15
(+2.75%)
At close: 3:05:00 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 2, 2026
|
5.35 | 5.50 | 5.30 | 5.45 | 5.45 | 28,499,783 |
|
Oct 30, 2026
|
5.52 | 5.54 | 5.32 | 5.33 | 5.33 | 32,742,504 |
|
Oct 29, 2026
|
5.75 | 5.75 | 5.61 | 5.62 | 5.62 | 20,304,200 |
|
Oct 28, 2026
|
5.82 | 5.84 | 5.74 | 5.76 | 5.76 | 13,712,585 |
|
Oct 27, 2026
|
5.95 | 6.01 | 5.75 | 5.75 | 5.75 | 16,538,092 |
|
Oct 26, 2026
|
5.94 | 6.03 | 5.90 | 5.92 | 5.92 | 19,053,198 |
|
Oct 23, 2026
|
5.70 | 5.99 | 5.60 | 5.98 | 5.98 | 34,152,177 |
|
Oct 22, 2026
|
5.80 | 5.83 | 5.73 | 5.76 | 5.76 | 19,454,668 |
|
Oct 21, 2026
|
5.85 | 5.87 | 5.79 | 5.79 | 5.79 | 16,283,877 |
|
Oct 20, 2026
|
5.83 | 5.90 | 5.78 | 5.82 | 5.82 | 18,052,184 |
|
Oct 19, 2026
|
5.78 | 5.88 | 5.75 | 5.85 | 5.85 | 16,094,704 |
|
Oct 16, 2026
|
5.89 | 5.92 | 5.78 | 5.84 | 5.84 | 19,502,065 |
|
Oct 15, 2026
|
5.91 | 5.94 | 5.80 | 5.81 | 5.81 | 24,953,501 |
|
Oct 14, 2026
|
6.05 | 6.11 | 6.01 | 6.02 | 6.02 | 18,108,600 |
|
Oct 13, 2026
|
6.05 | 6.13 | 5.97 | 6.08 | 6.08 | 23,486,479 |
|
Oct 12, 2026
|
6.21 | 6.22 | 6.06 | 6.08 | 6.08 | 23,718,100 |
|
Oct 9, 2026
|
6.16 | 6.24 | 6.09 | 6.23 | 6.23 | 24,380,428 |
|
Oct 8, 2026
|
6.31 | 6.54 | 6.14 | 6.18 | 6.18 | 35,234,882 |
|
Sep 30, 2026
|
6.31 | 6.38 | 6.28 | 6.31 | 6.31 | 14,585,266 |
|
Sep 29, 2026
|
6.22 | 6.33 | 6.21 | 6.29 | 6.29 | 14,612,366 |
|
Sep 28, 2026
|
6.39 | 6.47 | 6.20 | 6.26 | 6.26 | 20,599,096 |
|
Sep 24, 2026
|
6.56 | 6.58 | 6.36 | 6.36 | 6.36 | 24,888,455 |
|
Sep 23, 2026
|
6.65 | 6.77 | 6.58 | 6.59 | 6.59 | 18,776,400 |
|
Sep 22, 2026
|
6.73 | 6.78 | 6.62 | 6.65 | 6.65 | 20,198,556 |
|
Sep 21, 2026
|
6.63 | 6.81 | 6.63 | 6.72 | 6.72 | 29,352,945 |
|
Sep 18, 2026
|
6.56 | 6.64 | 6.55 | 6.61 | 6.61 | 20,010,719 |
|
Sep 17, 2026
|
6.49 | 6.63 | 6.47 | 6.55 | 6.55 | 22,177,436 |
|
Sep 16, 2026
|
6.38 | 6.54 | 6.35 | 6.52 | 6.52 | 18,091,232 |
|
Sep 15, 2026
|
6.54 | 6.56 | 6.40 | 6.43 | 6.43 | 12,990,400 |
|
Sep 14, 2026
|
6.44 | 6.59 | 6.39 | 6.54 | 6.54 | 18,066,081 |
|
Sep 11, 2026
|
6.42 | 6.50 | 6.28 | 6.45 | 6.45 | 24,282,868 |
|
Sep 10, 2026
|
6.49 | 6.51 | 6.40 | 6.45 | 6.45 | 15,171,800 |
|
Sep 9, 2026
|
6.60 | 6.62 | 6.48 | 6.51 | 6.51 | 16,821,700 |
|
Sep 8, 2026
|
6.59 | 6.64 | 6.57 | 6.60 | 6.60 | 15,016,712 |
|
Sep 7, 2026
|
6.62 | 6.66 | 6.58 | 6.60 | 6.60 | 15,679,182 |
|
Sep 4, 2026
|
6.60 | 6.72 | 6.53 | 6.59 | 6.59 | 25,532,015 |
|
Sep 3, 2026
|
6.64 | 6.66 | 6.52 | 6.55 | 6.55 | 15,751,800 |
|
Sep 2, 2026
|
6.70 | 6.73 | 6.58 | 6.62 | 6.62 | 17,629,300 |
|
Sep 1, 2026
|
6.77 | 6.80 | 6.72 | 6.76 | 6.76 | 17,585,692 |
|
Aug 31, 2026
|
6.68 | 6.78 | 6.62 | 6.75 | 6.75 | 17,530,019 |
|
Aug 28, 2026
|
6.67 | 6.75 | 6.65 | 6.72 | 6.72 | 16,797,120 |
|
Aug 27, 2026
|
6.62 | 6.68 | 6.60 | 6.67 | 6.67 | 13,534,676 |
|
Aug 26, 2026
|
6.53 | 6.68 | 6.52 | 6.60 | 6.60 | 19,412,344 |
|
Aug 25, 2026
|
6.37 | 6.56 | 6.35 | 6.54 | 6.54 | 18,652,975 |
|
Aug 24, 2026
|
6.53 | 6.54 | 6.37 | 6.41 | 6.41 | 16,805,090 |
|
Aug 21, 2026
|
6.48 | 6.63 | 6.37 | 6.54 | 6.54 | 23,959,037 |
|
Aug 20, 2026
|
6.48 | 6.56 | 6.42 | 6.53 | 6.53 | 21,102,303 |
|
Aug 19, 2026
|
6.64 | 6.64 | 6.40 | 6.41 | 6.41 | 27,564,125 |
|
Aug 18, 2026
|
6.66 | 6.80 | 6.63 | 6.72 | 6.72 | 26,466,766 |
|
Aug 17, 2026
|
6.61 | 6.70 | 6.57 | 6.69 | 6.69 | 19,971,074 |
|
Aug 14, 2026
|
6.58 | 6.64 | 6.52 | 6.62 | 6.62 | 21,484,131 |
|
Aug 13, 2026
|
6.83 | 6.88 | 6.60 | 6.62 | 6.62 | 29,882,807 |
|
Aug 12, 2026
|
6.66 | 6.71 | 6.64 | 6.70 | 6.70 | 20,698,595 |
|
Aug 11, 2026
|
6.72 | 6.76 | 6.64 | 6.67 | 6.67 | 20,544,700 |
|
Aug 10, 2026
|
6.75 | 6.78 | 6.62 | 6.75 | 6.75 | 26,482,551 |
|
Aug 7, 2026
|
6.70 | 6.80 | 6.58 | 6.76 | 6.76 | 37,403,144 |
|
Aug 6, 2026
|
6.66 | 6.72 | 6.56 | 6.71 | 6.71 | 35,857,071 |
|
Aug 5, 2026
|
6.60 | 6.78 | 6.57 | 6.72 | 6.72 | 36,135,935 |
|
Aug 4, 2026
|
6.56 | 6.64 | 6.52 | 6.58 | 6.58 | 27,026,531 |
|
Aug 3, 2026
|
6.43 | 6.55 | 6.40 | 6.53 | 6.53 | 23,818,549 |
|
Jul 31, 2026
|
6.58 | 6.64 | 6.45 | 6.47 | 6.47 | 38,064,971 |
|
Jul 30, 2026
|
6.50 | 6.54 | 6.36 | 6.45 | 6.45 | 36,431,545 |
|
Jul 29, 2026
|
6.35 | 6.57 | 6.32 | 6.57 | 6.57 | 40,782,605 |
|
Jul 28, 2026
|
6.21 | 6.40 | 6.18 | 6.33 | 6.33 | 30,240,998 |
|
Jul 27, 2026
|
6.15 | 6.29 | 6.12 | 6.27 | 6.27 | 22,371,313 |
|
Jul 24, 2026
|
6.31 | 6.32 | 6.14 | 6.15 | 6.15 | 23,835,693 |
|
Jul 23, 2026
|
6.28 | 6.39 | 6.24 | 6.38 | 6.38 | 25,646,721 |
|
Jul 22, 2026
|
6.28 | 6.35 | 6.21 | 6.29 | 6.29 | 30,746,041 |
|
Jul 21, 2026
|
6.15 | 6.35 | 6.05 | 6.34 | 6.34 | 44,177,149 |
|
Jul 20, 2026
|
6.20 | 6.30 | 6.04 | 6.15 | 6.15 | 41,978,909 |
|
Jul 17, 2026
|
6.60 | 6.61 | 6.18 | 6.19 | 6.19 | 59,244,035 |
|
Jul 16, 2026
|
6.60 | 6.73 | 6.58 | 6.62 | 6.62 | 44,300,422 |
|
Jul 15, 2026
|
6.74 | 7.03 | 6.58 | 6.72 | 6.72 | 70,295,604 |
|
Jul 14, 2026
|
7.15 | 7.25 | 6.89 | 7.09 | 7.09 | 50,090,877 |
|
Jul 13, 2026
|
7.66 | 7.72 | 7.08 | 7.16 | 7.16 | 65,069,442 |
|
Jul 10, 2026
|
8.00 | 8.16 | 7.75 | 7.75 | 7.75 | 66,005,750 |
|
Jul 9, 2026
|
7.92 | 8.08 | 7.77 | 8.04 | 8.04 | 54,095,279 |
|
Jul 8, 2026
|
8.35 | 8.49 | 7.83 | 7.86 | 7.86 | 68,680,054 |
|
Jul 7, 2026
|
8.56 | 8.79 | 8.27 | 8.33 | 8.33 | 56,447,023 |
|
Jul 6, 2026
|
9.02 | 9.16 | 8.55 | 8.62 | 8.62 | 73,576,956 |
|
Jul 3, 2026
|
9.68 | 9.77 | 9.01 | 9.05 | 9.05 | 85,206,865 |
|
Jul 2, 2026
|
9.30 | 10.30 | 8.91 | 9.71 | 9.71 | 125,678,239 |
|
Jul 1, 2026
|
9.90 | 9.94 | 9.48 | 9.60 | 9.60 | 84,357,794 |
|
Jun 30, 2026
|
9.54 | 10.41 | 9.46 | 9.91 | 9.91 | 120,491,022 |
|
Jun 29, 2026
|
9.96 | 10.13 | 9.25 | 9.48 | 9.48 | 109,665,694 |
|
Jun 26, 2026
|
10.27 | 10.60 | 9.81 | 9.88 | 9.88 | 134,262,544 |
|
Jun 25, 2026
|
10.55 | 10.78 | 10.07 | 10.38 | 10.38 | 163,132,917 |
|
Jun 24, 2026
|
9.78 | 10.99 | 9.57 | 10.72 | 10.72 | 183,075,265 |
|
Jun 23, 2026
|
9.30 | 10.17 | 9.06 | 9.99 | 9.99 | 148,433,309 |
|
Jun 22, 2026
|
8.95 | 9.50 | 8.95 | 9.28 | 9.28 | 110,817,384 |
|
Jun 18, 2026
|
9.00 | 9.12 | 8.69 | 8.94 | 8.94 | 133,337,094 |
|
Jun 17, 2026
|
8.28 | 9.14 | 8.22 | 9.14 | 9.14 | 57,632,755 |
|
Jun 16, 2026
|
7.97 | 8.55 | 7.93 | 8.31 | 8.31 | 59,953,102 |
|
Jun 15, 2026
|
7.52 | 7.99 | 7.52 | 7.95 | 7.95 | 62,629,121 |
|
Jun 12, 2026
|
7.87 | 8.08 | 7.45 | 7.51 | 7.51 | 58,558,120 |
|
Jun 11, 2026
|
7.88 | 7.95 | 7.55 | 7.66 | 7.66 | 49,304,637 |
|
Jun 10, 2026
|
8.17 | 8.26 | 7.90 | 8.00 | 8.00 | 53,940,547 |
|
Jun 9, 2026
|
8.35 | 8.44 | 8.02 | 8.32 | 8.32 | 59,467,600 |
|
Jun 8, 2026
|
8.38 | 8.85 | 8.20 | 8.22 | 8.22 | 72,493,465 |
|
Jun 5, 2026
|
8.13 | 9.06 | 8.06 | 8.61 | 8.61 | 108,800,883 |
|
Jun 4, 2026
|
7.90 | 8.34 | 7.89 | 8.24 | 8.24 | 52,681,310 |
|
Jun 3, 2026
|
7.87 | 8.22 | 7.87 | 8.00 | 8.00 | 48,179,286 |
|
Jun 2, 2026
|
7.76 | 8.19 | 7.66 | 7.94 | 7.94 | 43,055,112 |
|
Jun 1, 2026
|
7.60 | 8.05 | 7.58 | 7.80 | 7.80 | 46,836,300 |
|
May 29, 2026
|
8.17 | 8.24 | 7.57 | 7.62 | 7.62 | 50,148,903 |
|
May 28, 2026
|
8.16 | 8.28 | 7.97 | 8.18 | 8.18 | 45,316,288 |
|
May 27, 2026
|
8.27 | 8.61 | 8.11 | 8.22 | 8.22 | 62,404,998 |
|
May 26, 2026
|
7.98 | 8.40 | 7.94 | 8.27 | 8.27 | 72,012,223 |
|
May 25, 2026
|
7.94 | 8.22 | 7.89 | 8.06 | 8.06 | 65,138,690 |
|
May 22, 2026
|
7.68 | 7.98 | 7.37 | 7.95 | 7.95 | 93,995,163 |
|
May 21, 2026
|
7.81 | 8.09 | 7.56 | 7.60 | 7.60 | 96,154,164 |
|
May 20, 2026
|
7.48 | 7.50 | 7.32 | 7.35 | 7.35 | 18,879,075 |
|
May 19, 2026
|
7.40 | 7.52 | 7.30 | 7.52 | 7.52 | 24,429,400 |
|
May 18, 2026
|
7.45 | 7.49 | 7.30 | 7.40 | 7.40 | 24,926,201 |
|
May 15, 2026
|
7.73 | 7.77 | 7.38 | 7.47 | 7.47 | 35,937,705 |
|
May 14, 2026
|
7.87 | 7.88 | 7.64 | 7.72 | 7.72 | 27,261,006 |
|
May 13, 2026
|
7.66 | 7.95 | 7.61 | 7.83 | 7.83 | 27,223,079 |
|
May 12, 2026
|
7.83 | 7.84 | 7.63 | 7.68 | 7.68 | 24,827,445 |
|
May 11, 2026
|
7.81 | 7.94 | 7.76 | 7.83 | 7.83 | 25,290,022 |
|
May 8, 2026
|
7.69 | 7.79 | 7.62 | 7.77 | 7.77 | 23,845,591 |
|
May 7, 2026
|
7.61 | 7.76 | 7.61 | 7.71 | 7.71 | 28,341,924 |
|
May 6, 2026
|
7.64 | 7.77 | 7.58 | 7.60 | 7.60 | 33,333,728 |
|
Apr 30, 2026
|
7.85 | 7.88 | 7.54 | 7.62 | 7.62 | 51,274,002 |
|
Apr 29, 2026
|
8.08 | 8.25 | 8.07 | 8.18 | 8.18 | 18,117,075 |
|
Apr 28, 2026
|
8.35 | 8.35 | 8.10 | 8.14 | 8.14 | 20,414,203 |
|
Apr 27, 2026
|
8.15 | 8.39 | 8.13 | 8.36 | 8.36 | 17,692,009 |
|
Apr 24, 2026
|
8.30 | 8.34 | 8.15 | 8.18 | 8.18 | 18,538,960 |
|
Apr 23, 2026
|
8.47 | 8.52 | 8.29 | 8.32 | 8.32 | 20,174,285 |
|
Apr 22, 2026
|
8.36 | 8.55 | 8.33 | 8.50 | 8.50 | 19,253,865 |
|
Apr 21, 2026
|
8.38 | 8.44 | 8.28 | 8.37 | 8.37 | 19,796,885 |
|
Apr 20, 2026
|
8.30 | 8.51 | 8.29 | 8.42 | 8.42 | 24,629,064 |
|
Apr 17, 2026
|
8.27 | 8.38 | 8.24 | 8.34 | 8.34 | 18,209,900 |
|
Apr 16, 2026
|
8.26 | 8.31 | 8.21 | 8.29 | 8.29 | 17,098,610 |
|
Apr 15, 2026
|
8.32 | 8.37 | 8.23 | 8.25 | 8.25 | 17,411,955 |
|
Apr 14, 2026
|
8.32 | 8.39 | 8.23 | 8.29 | 8.29 | 17,014,902 |
|
Apr 13, 2026
|
8.26 | 8.35 | 8.22 | 8.29 | 8.29 | 15,576,491 |
|
Apr 10, 2026
|
8.25 | 8.42 | 8.24 | 8.30 | 8.30 | 23,185,384 |
|
Apr 9, 2026
|
8.17 | 8.28 | 8.13 | 8.20 | 8.20 | 20,664,936 |
|
Apr 8, 2026
|
8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 30,408,526 |
|
Apr 7, 2026
|
7.84 | 7.99 | 7.80 | 7.90 | 7.90 | 15,323,300 |
|
Apr 3, 2026
|
7.91 | 7.95 | 7.77 | 7.79 | 7.79 | 14,487,751 |
|
Apr 2, 2026
|
8.01 | 8.08 | 7.82 | 7.89 | 7.89 | 19,429,379 |
|
Apr 1, 2026
|
8.05 | 8.08 | 7.95 | 8.04 | 8.04 | 21,026,900 |
|
Mar 31, 2026
|
8.05 | 8.15 | 7.90 | 7.91 | 7.91 | 21,436,784 |
|
Mar 30, 2026
|
7.92 | 8.08 | 7.86 | 8.07 | 8.07 | 22,185,777 |
|
Mar 27, 2026
|
7.87 | 8.08 | 7.84 | 8.03 | 8.03 | 17,765,106 |
|
Mar 26, 2026
|
8.04 | 8.10 | 7.89 | 7.96 | 7.96 | 18,264,162 |
|
Mar 25, 2026
|
8.04 | 8.09 | 7.98 | 8.04 | 8.04 | 22,603,139 |
|
Mar 24, 2026
|
7.90 | 7.97 | 7.71 | 7.95 | 7.95 | 26,725,908 |
|
Mar 23, 2026
|
8.14 | 8.24 | 7.69 | 7.80 | 7.80 | 48,357,352 |
|
Mar 20, 2026
|
8.62 | 8.72 | 8.38 | 8.38 | 8.38 | 30,853,290 |
|
Mar 19, 2026
|
8.70 | 8.75 | 8.55 | 8.62 | 8.62 | 29,975,697 |
|
Mar 18, 2026
|
8.79 | 8.83 | 8.66 | 8.81 | 8.81 | 28,708,602 |
|
Mar 17, 2026
|
9.07 | 9.13 | 8.72 | 8.74 | 8.74 | 40,306,080 |
|
Mar 16, 2026
|
9.31 | 9.33 | 8.92 | 9.00 | 9.00 | 59,490,518 |
|
Mar 13, 2026
|
9.55 | 9.64 | 9.39 | 9.39 | 9.39 | 24,762,289 |
|
Mar 12, 2026
|
9.41 | 9.67 | 9.38 | 9.55 | 9.55 | 25,761,749 |
|
Mar 11, 2026
|
9.37 | 9.59 | 9.37 | 9.45 | 9.45 | 25,836,969 |
|
Mar 10, 2026
|
9.38 | 9.52 | 9.35 | 9.39 | 9.39 | 27,478,152 |
|
Mar 9, 2026
|
9.23 | 9.30 | 8.92 | 9.23 | 9.23 | 45,065,744 |
|
Mar 6, 2026
|
9.53 | 9.61 | 9.34 | 9.39 | 9.39 | 40,557,467 |
|
Mar 5, 2026
|
9.39 | 9.88 | 9.38 | 9.70 | 9.70 | 49,688,608 |
|
Mar 4, 2026
|
9.28 | 9.46 | 9.17 | 9.20 | 9.20 | 29,797,296 |
|
Mar 3, 2026
|
9.97 | 10.02 | 9.34 | 9.39 | 9.39 | 42,932,637 |
|
Mar 2, 2026
|
10.00 | 10.14 | 9.89 | 9.94 | 9.94 | 36,077,279 |
|
Feb 27, 2026
|
10.04 | 10.16 | 9.95 | 10.15 | 10.15 | 24,537,951 |
|
Feb 26, 2026
|
10.02 | 10.11 | 9.92 | 10.07 | 10.07 | 26,667,300 |
|
Feb 25, 2026
|
9.80 | 10.05 | 9.79 | 9.99 | 9.99 | 30,566,133 |
|
Feb 24, 2026
|
9.72 | 9.91 | 9.71 | 9.78 | 9.78 | 27,477,838 |
|
Feb 13, 2026
|
9.66 | 9.79 | 9.61 | 9.65 | 9.65 | 27,194,410 |
|
Feb 12, 2026
|
9.68 | 9.72 | 9.58 | 9.70 | 9.70 | 20,795,117 |
|
Feb 11, 2026
|
9.69 | 9.84 | 9.65 | 9.68 | 9.68 | 21,836,783 |
|
Feb 10, 2026
|
9.66 | 9.79 | 9.62 | 9.70 | 9.70 | 24,582,395 |
|
Feb 9, 2026
|
9.42 | 9.89 | 9.40 | 9.67 | 9.67 | 45,014,821 |
|
Feb 6, 2026
|
9.27 | 9.43 | 9.20 | 9.33 | 9.33 | 28,787,651 |
|
Feb 5, 2026
|
9.41 | 9.42 | 9.21 | 9.33 | 9.33 | 29,178,699 |
|
Feb 4, 2026
|
9.26 | 9.46 | 9.23 | 9.45 | 9.45 | 34,893,436 |
|
Feb 3, 2026
|
9.22 | 9.37 | 9.15 | 9.30 | 9.30 | 43,037,085 |
|
Feb 2, 2026
|
9.61 | 9.65 | 9.08 | 9.11 | 9.11 | 61,527,714 |
|
Jan 30, 2026
|
10.06 | 10.22 | 9.50 | 9.70 | 9.70 | 68,864,261 |
|
Jan 29, 2026
|
10.26 | 10.51 | 10.06 | 10.12 | 10.12 | 47,000,902 |
|
Jan 28, 2026
|
10.42 | 10.43 | 10.25 | 10.32 | 10.32 | 32,095,526 |
|
Jan 27, 2026
|
10.28 | 10.50 | 10.17 | 10.44 | 10.44 | 41,324,834 |
|
Jan 26, 2026
|
10.46 | 10.52 | 10.21 | 10.31 | 10.31 | 43,875,825 |
|
Jan 23, 2026
|
10.30 | 10.65 | 10.28 | 10.51 | 10.51 | 57,180,865 |
|
Jan 22, 2026
|
10.20 | 10.27 | 10.14 | 10.26 | 10.26 | 33,533,777 |
|
Jan 21, 2026
|
10.01 | 10.30 | 9.99 | 10.20 | 10.20 | 44,353,530 |
|
Jan 20, 2026
|
10.19 | 10.25 | 9.98 | 10.07 | 10.07 | 40,990,648 |
|
Jan 19, 2026
|
10.02 | 10.23 | 9.95 | 10.19 | 10.19 | 43,185,440 |
|
Jan 16, 2026
|
10.29 | 10.30 | 9.96 | 10.11 | 10.11 | 52,048,043 |
|
Jan 15, 2026
|
10.08 | 10.36 | 10.03 | 10.27 | 10.27 | 55,399,390 |
|
Jan 14, 2026
|
10.01 | 10.59 | 9.99 | 10.14 | 10.14 | 84,624,084 |
|
Jan 13, 2026
|
10.31 | 10.33 | 9.92 | 9.96 | 9.96 | 71,193,328 |
|
Jan 12, 2026
|
10.00 | 10.39 | 9.98 | 10.33 | 10.33 | 119,359,951 |
|
Jan 9, 2026
|
9.58 | 10.53 | 9.50 | 10.25 | 10.25 | 149,940,642 |
|
Jan 8, 2026
|
9.26 | 9.97 | 9.25 | 9.57 | 9.57 | 59,052,116 |
|
Jan 7, 2026
|
9.48 | 9.48 | 9.27 | 9.29 | 9.29 | 31,862,442 |
|
Jan 6, 2026
|
9.11 | 9.49 | 9.11 | 9.46 | 9.46 | 49,731,328 |
|
Jan 5, 2026
|
9.03 | 9.11 | 8.97 | 9.10 | 9.10 | 26,146,528 |
|
Dec 31, 2025
|
8.90 | 9.10 | 8.89 | 9.03 | 9.03 | 35,444,514 |
|
Dec 30, 2025
|
8.86 | 8.93 | 8.83 | 8.87 | 8.87 | 17,787,212 |
|
Dec 29, 2025
|
8.89 | 8.99 | 8.84 | 8.89 | 8.89 | 22,504,007 |
|
Dec 26, 2025
|
8.88 | 8.92 | 8.83 | 8.88 | 8.88 | 17,711,807 |
|
Dec 25, 2025
|
9.01 | 9.02 | 8.85 | 8.88 | 8.88 | 19,861,867 |
|
Dec 24, 2025
|
8.72 | 9.01 | 8.71 | 8.99 | 8.99 | 30,995,146 |
|
Dec 23, 2025
|
8.80 | 8.91 | 8.70 | 8.73 | 8.73 | 23,887,222 |
|
Dec 22, 2025
|
8.93 | 9.02 | 8.78 | 8.79 | 8.79 | 25,900,474 |
|
Dec 19, 2025
|
8.87 | 9.00 | 8.85 | 8.90 | 8.90 | 15,202,138 |
|
Dec 18, 2025
|
8.92 | 8.97 | 8.84 | 8.84 | 8.84 | 17,749,722 |
|
Dec 17, 2025
|
8.78 | 9.02 | 8.72 | 8.96 | 8.96 | 20,388,135 |
|
Dec 16, 2025
|
8.86 | 8.88 | 8.72 | 8.80 | 8.80 | 15,818,379 |
|
Dec 15, 2025
|
8.84 | 8.96 | 8.81 | 8.86 | 8.86 | 13,756,553 |
|
Dec 12, 2025
|
8.87 | 8.96 | 8.80 | 8.91 | 8.91 | 20,192,481 |
|
Dec 11, 2025
|
9.07 | 9.09 | 8.87 | 8.88 | 8.88 | 16,821,259 |
|
Dec 10, 2025
|
9.03 | 9.10 | 8.93 | 9.05 | 9.05 | 16,799,513 |
|
Dec 9, 2025
|
9.21 | 9.22 | 9.05 | 9.08 | 9.08 | 21,565,331 |
|
Dec 8, 2025
|
9.25 | 9.44 | 9.21 | 9.23 | 9.23 | 33,668,080 |
|
Dec 5, 2025
|
9.13 | 9.35 | 9.06 | 9.29 | 9.29 | 26,587,561 |
|
Dec 4, 2025
|
9.12 | 9.19 | 9.05 | 9.11 | 9.11 | 21,709,532 |
|
Dec 3, 2025
|
9.18 | 9.34 | 9.08 | 9.19 | 9.19 | 26,128,322 |
|
Dec 2, 2025
|
9.27 | 9.31 | 9.12 | 9.18 | 9.18 | 18,067,088 |
|
Dec 1, 2025
|
9.05 | 9.34 | 9.01 | 9.30 | 9.30 | 23,097,402 |
|
Nov 28, 2025
|
8.96 | 9.06 | 8.91 | 9.04 | 9.04 | 14,103,311 |
|
Nov 27, 2025
|
8.88 | 9.00 | 8.84 | 8.88 | 8.88 | 10,790,100 |
|
Nov 26, 2025
|
8.95 | 9.01 | 8.87 | 8.87 | 8.87 | 15,720,965 |
|
Nov 25, 2025
|
8.79 | 9.08 | 8.79 | 8.96 | 8.96 | 19,667,468 |
|
Nov 24, 2025
|
8.70 | 8.81 | 8.64 | 8.76 | 8.76 | 16,649,452 |
|
Nov 21, 2025
|
8.96 | 9.01 | 8.66 | 8.66 | 8.66 | 25,225,654 |
|
Nov 20, 2025
|
9.14 | 9.15 | 9.03 | 9.04 | 9.04 | 15,023,239 |
|
Nov 19, 2025
|
9.28 | 9.33 | 9.06 | 9.07 | 9.07 | 20,246,201 |
|
Nov 18, 2025
|
9.36 | 9.38 | 9.26 | 9.28 | 9.28 | 16,327,979 |
|
Nov 17, 2025
|
9.50 | 9.53 | 9.36 | 9.39 | 9.39 | 16,583,867 |
|
Nov 14, 2025
|
9.54 | 9.65 | 9.51 | 9.52 | 9.52 | 15,712,467 |
|
Nov 13, 2025
|
9.55 | 9.60 | 9.50 | 9.58 | 9.58 | 16,523,505 |
|
Nov 12, 2025
|
9.73 | 9.73 | 9.48 | 9.56 | 9.56 | 22,505,876 |
|
Nov 11, 2025
|
9.78 | 9.82 | 9.72 | 9.75 | 9.75 | 16,261,638 |
|
Nov 10, 2025
|
9.83 | 9.87 | 9.69 | 9.75 | 9.75 | 19,545,299 |
|
Nov 7, 2025
|
9.81 | 9.87 | 9.74 | 9.81 | 9.81 | 17,985,836 |
|
Nov 6, 2025
|
9.97 | 10.03 | 9.81 | 9.87 | 9.87 | 32,480,455 |
|
Nov 5, 2025
|
9.95 | 10.16 | 9.86 | 9.99 | 9.99 | 34,072,591 |
|
Nov 4, 2025
|
9.91 | 10.12 | 9.85 | 10.06 | 10.06 | 44,124,434 |
|
Nov 3, 2025
|
9.70 | 10.08 | 9.68 | 9.91 | 9.91 | 42,349,547 |
