Shenzhen - Delayed Quote
CNY
Shenzhen SDG Information Co., Ltd. (000070.SZ)
12.05
-0.47
(-3.75%)
At close: November 6 at 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 6, 2026
|
11.90 | 12.27 | 11.81 | 12.05 | 12.05 | 28,896,970 |
|
Nov 5, 2026
|
12.17 | 12.79 | 12.16 | 12.52 | 12.52 | 41,921,976 |
|
Nov 4, 2026
|
11.78 | 12.37 | 11.40 | 12.32 | 12.32 | 44,942,094 |
|
Nov 3, 2026
|
12.16 | 12.40 | 11.67 | 11.75 | 11.75 | 32,735,151 |
|
Nov 2, 2026
|
12.21 | 12.52 | 11.92 | 12.31 | 12.31 | 34,940,876 |
|
Oct 30, 2026
|
12.00 | 12.68 | 11.88 | 11.97 | 11.97 | 42,804,433 |
|
Oct 29, 2026
|
12.78 | 12.86 | 12.16 | 12.16 | 12.16 | 27,746,790 |
|
Oct 28, 2026
|
12.92 | 13.00 | 12.65 | 12.88 | 12.88 | 25,488,392 |
|
Oct 27, 2026
|
13.15 | 13.38 | 12.68 | 12.70 | 12.70 | 27,461,122 |
|
Oct 26, 2026
|
13.30 | 13.46 | 12.85 | 12.93 | 12.93 | 23,989,100 |
|
Oct 23, 2026
|
12.99 | 13.55 | 12.36 | 13.50 | 13.50 | 38,969,803 |
|
Oct 22, 2026
|
14.10 | 14.17 | 13.33 | 13.36 | 13.36 | 29,222,586 |
|
Oct 21, 2026
|
14.14 | 14.44 | 14.07 | 14.13 | 14.13 | 28,726,430 |
|
Oct 20, 2026
|
13.90 | 14.35 | 13.80 | 14.06 | 14.06 | 30,365,474 |
|
Oct 19, 2026
|
13.77 | 14.10 | 13.40 | 13.97 | 13.97 | 29,076,337 |
|
Oct 16, 2026
|
14.21 | 14.35 | 13.83 | 13.91 | 13.91 | 29,046,015 |
|
Oct 15, 2026
|
14.07 | 14.48 | 13.79 | 13.88 | 13.88 | 33,297,108 |
|
Oct 14, 2026
|
14.97 | 15.25 | 14.55 | 14.60 | 14.60 | 27,460,712 |
|
Oct 13, 2026
|
14.25 | 15.30 | 13.98 | 15.09 | 15.09 | 38,845,910 |
|
Oct 12, 2026
|
15.30 | 15.39 | 14.69 | 14.71 | 14.71 | 33,379,625 |
|
Oct 9, 2026
|
15.85 | 15.88 | 14.50 | 15.47 | 15.47 | 60,810,934 |
|
Oct 8, 2026
|
16.37 | 16.65 | 15.84 | 15.96 | 15.96 | 38,519,379 |
|
Sep 30, 2026
|
16.45 | 16.88 | 16.01 | 16.30 | 16.30 | 49,469,306 |
|
Sep 29, 2026
|
15.70 | 16.38 | 15.40 | 16.19 | 16.19 | 47,732,316 |
|
Sep 28, 2026
|
17.65 | 17.79 | 16.15 | 16.15 | 16.15 | 64,929,709 |
|
Sep 24, 2026
|
17.81 | 18.37 | 17.72 | 17.94 | 17.94 | 75,281,714 |
|
Sep 23, 2026
|
18.57 | 18.70 | 17.79 | 17.99 | 17.99 | 80,875,810 |
|
Sep 22, 2026
|
19.40 | 19.66 | 18.49 | 18.63 | 18.63 | 133,919,871 |
|
Sep 21, 2026
|
17.53 | 19.47 | 17.50 | 18.98 | 18.98 | 166,662,954 |
|
Sep 18, 2026
|
18.14 | 18.20 | 17.41 | 17.70 | 17.70 | 99,706,854 |
|
Sep 17, 2026
|
17.24 | 18.25 | 17.17 | 17.98 | 17.98 | 121,089,062 |
|
Sep 16, 2026
|
16.65 | 17.63 | 16.62 | 17.23 | 17.23 | 93,637,256 |
|
Sep 15, 2026
|
16.40 | 16.99 | 16.15 | 16.71 | 16.71 | 75,214,357 |
|
Sep 14, 2026
|
16.93 | 17.00 | 16.02 | 16.70 | 16.70 | 94,346,781 |
|
Sep 11, 2026
|
15.81 | 17.80 | 15.75 | 17.16 | 17.16 | 138,933,617 |
|
Sep 10, 2026
|
16.41 | 16.60 | 16.12 | 16.18 | 16.18 | 54,740,945 |
|
Sep 9, 2026
|
16.79 | 17.12 | 16.50 | 16.69 | 16.69 | 87,336,023 |
|
Sep 8, 2026
|
16.07 | 16.90 | 15.98 | 16.50 | 16.50 | 98,814,871 |
|
Sep 7, 2026
|
15.60 | 16.16 | 15.35 | 16.05 | 16.05 | 64,870,912 |
|
Sep 4, 2026
|
16.01 | 16.18 | 15.30 | 15.52 | 15.52 | 66,905,545 |
|
Sep 3, 2026
|
15.72 | 16.40 | 15.26 | 16.28 | 16.28 | 76,681,366 |
|
Sep 2, 2026
|
15.35 | 15.74 | 15.31 | 15.54 | 15.54 | 33,996,409 |
|
Sep 1, 2026
|
15.90 | 15.98 | 15.46 | 15.66 | 15.66 | 40,000,408 |
|
Aug 31, 2026
|
15.42 | 15.99 | 15.35 | 15.75 | 15.75 | 45,254,750 |
|
Aug 28, 2026
|
16.36 | 16.44 | 15.89 | 15.91 | 15.91 | 77,000,115 |
|
Aug 27, 2026
|
16.02 | 16.74 | 15.91 | 16.50 | 16.50 | 114,655,992 |
|
Aug 26, 2026
|
16.31 | 16.56 | 15.72 | 15.88 | 15.88 | 95,603,835 |
|
Aug 25, 2026
|
14.27 | 16.07 | 14.16 | 16.07 | 16.07 | 53,589,974 |
|
Aug 24, 2026
|
14.96 | 15.09 | 14.22 | 14.61 | 14.61 | 36,721,145 |
|
Aug 21, 2026
|
14.47 | 15.15 | 14.42 | 15.06 | 15.06 | 47,898,856 |
|
Aug 20, 2026
|
14.47 | 14.84 | 14.12 | 14.60 | 14.60 | 38,961,406 |
|
Aug 19, 2026
|
14.93 | 14.99 | 14.19 | 14.20 | 14.20 | 48,914,587 |
|
Aug 18, 2026
|
15.58 | 15.74 | 15.13 | 15.35 | 15.35 | 53,165,103 |
|
Aug 17, 2026
|
15.24 | 15.63 | 15.02 | 15.57 | 15.57 | 67,733,781 |
|
Aug 14, 2026
|
14.78 | 15.35 | 14.60 | 15.33 | 15.33 | 77,194,453 |
|
Aug 13, 2026
|
15.20 | 15.26 | 14.60 | 14.60 | 14.60 | 52,762,111 |
|
Aug 12, 2026
|
14.38 | 15.06 | 14.35 | 14.91 | 14.91 | 61,711,253 |
|
Aug 11, 2026
|
14.30 | 14.62 | 14.04 | 14.37 | 14.37 | 35,731,100 |
|
Aug 10, 2026
|
14.72 | 14.80 | 14.11 | 14.45 | 14.45 | 46,423,114 |
|
Aug 7, 2026
|
14.40 | 14.75 | 13.94 | 14.65 | 14.65 | 64,376,749 |
|
Aug 6, 2026
|
13.95 | 14.53 | 13.89 | 14.26 | 14.26 | 64,041,069 |
|
Aug 5, 2026
|
13.11 | 14.30 | 13.11 | 14.17 | 14.17 | 78,955,270 |
|
Aug 4, 2026
|
13.36 | 13.59 | 13.11 | 13.51 | 13.51 | 49,392,955 |
|
Aug 3, 2026
|
12.55 | 13.10 | 12.50 | 12.99 | 12.99 | 37,718,402 |
|
Jul 31, 2026
|
12.80 | 13.08 | 12.68 | 12.68 | 12.68 | 50,593,033 |
|
Jul 30, 2026
|
12.64 | 12.95 | 12.00 | 12.18 | 12.18 | 42,287,802 |
|
Jul 29, 2026
|
12.99 | 13.15 | 12.38 | 12.72 | 12.72 | 45,464,471 |
|
Jul 28, 2026
|
13.52 | 13.90 | 12.96 | 13.03 | 13.03 | 44,816,503 |
|
Jul 27, 2026
|
12.90 | 13.74 | 12.89 | 13.66 | 13.66 | 47,089,083 |
|
Jul 24, 2026
|
13.34 | 13.49 | 12.85 | 13.00 | 13.00 | 38,332,886 |
|
Jul 23, 2026
|
13.40 | 14.06 | 13.30 | 13.68 | 13.68 | 53,127,383 |
|
Jul 22, 2026
|
13.28 | 13.90 | 13.24 | 13.37 | 13.37 | 57,333,271 |
|
Jul 21, 2026
|
13.08 | 13.79 | 11.57 | 13.75 | 13.75 | 83,326,996 |
|
Jul 20, 2026
|
13.98 | 14.22 | 12.45 | 12.85 | 12.85 | 66,176,408 |
|
Jul 17, 2026
|
14.65 | 14.76 | 13.31 | 13.50 | 13.50 | 62,063,870 |
|
Jul 16, 2026
|
15.26 | 15.65 | 14.70 | 14.78 | 14.78 | 53,746,469 |
|
Jul 15, 2026
|
16.26 | 16.40 | 15.55 | 15.60 | 15.60 | 55,340,109 |
|
Jul 14, 2026
|
15.22 | 16.52 | 14.68 | 16.37 | 16.37 | 84,822,226 |
|
Jul 13, 2026
|
17.09 | 17.31 | 16.20 | 16.20 | 16.20 | 69,521,675 |
|
Jul 10, 2026
|
18.15 | 18.92 | 17.88 | 18.00 | 18.00 | 116,470,513 |
|
Jul 9, 2026
|
18.70 | 18.86 | 17.50 | 18.18 | 18.18 | 127,413,198 |
|
Jul 8, 2026
|
18.31 | 18.44 | 17.09 | 17.42 | 17.42 | 66,124,840 |
|
Jul 7, 2026
|
18.40 | 18.94 | 17.91 | 18.18 | 18.18 | 74,993,603 |
|
Jul 6, 2026
|
18.36 | 19.13 | 16.80 | 18.79 | 18.79 | 128,764,950 |
|
Jul 3, 2026
|
18.13 | 19.09 | 17.92 | 17.99 | 17.99 | 82,488,118 |
|
Jul 2, 2026
|
19.02 | 19.33 | 17.88 | 17.90 | 17.90 | 83,041,925 |
|
Jul 1, 2026
|
20.80 | 21.00 | 19.39 | 19.60 | 19.60 | 86,847,519 |
|
Jun 30, 2026
|
20.77 | 20.95 | 19.80 | 20.84 | 20.84 | 85,096,260 |
|
Jun 29, 2026
|
21.89 | 22.35 | 20.06 | 20.37 | 20.37 | 107,187,899 |
|
Jun 26, 2026
|
24.60 | 24.76 | 22.29 | 22.29 | 22.29 | 91,337,584 |
|
Jun 25, 2026
|
25.33 | 25.47 | 23.77 | 24.77 | 24.77 | 115,407,426 |
|
Jun 24, 2026
|
24.59 | 26.05 | 24.35 | 25.33 | 25.33 | 186,135,580 |
|
Jun 23, 2026
|
24.75 | 25.08 | 23.51 | 25.08 | 25.08 | 137,500,547 |
|
Jun 22, 2026
|
22.01 | 22.80 | 22.01 | 22.80 | 22.80 | 39,807,342 |
|
Jun 18, 2026
|
20.76 | 21.20 | 20.33 | 20.73 | 20.73 | 107,695,971 |
|
Jun 17, 2026
|
19.00 | 20.83 | 19.00 | 20.66 | 20.66 | 134,680,949 |
|
Jun 16, 2026
|
19.37 | 19.88 | 19.00 | 19.49 | 19.49 | 132,003,318 |
|
Jun 15, 2026
|
17.08 | 18.81 | 17.08 | 18.81 | 18.81 | 120,766,983 |
|
Jun 12, 2026
|
18.10 | 18.24 | 16.92 | 17.10 | 17.10 | 83,665,337 |
|
Jun 11, 2026
|
17.90 | 18.75 | 17.26 | 17.67 | 17.67 | 72,475,574 |
|
Jun 10, 2026
|
19.22 | 19.36 | 17.70 | 18.21 | 18.21 | 97,463,583 |
|
Jun 9, 2026
|
19.57 | 19.83 | 18.41 | 19.53 | 19.53 | 103,440,440 |
|
Jun 8, 2026
|
17.93 | 19.49 | 17.93 | 18.46 | 18.46 | 141,113,183 |
|
Jun 5, 2026
|
18.54 | 20.38 | 18.54 | 19.92 | 19.92 | 178,681,647 |
|
Jun 4, 2026
|
17.42 | 19.35 | 17.42 | 18.53 | 18.53 | 72,696,065 |
|
Jun 3, 2026
|
18.20 | 18.76 | 17.76 | 18.06 | 18.06 | 80,648,254 |
|
Jun 2, 2026
|
16.94 | 17.96 | 16.73 | 17.74 | 17.74 | 54,674,521 |
|
Jun 1, 2026
|
17.61 | 17.71 | 17.00 | 17.01 | 17.01 | 47,958,330 |
|
May 29, 2026
|
17.88 | 18.65 | 17.33 | 18.07 | 18.07 | 75,595,391 |
|
May 28, 2026
|
17.02 | 18.05 | 16.60 | 17.84 | 17.84 | 59,122,289 |
|
May 27, 2026
|
17.40 | 18.10 | 17.18 | 17.21 | 17.21 | 50,575,901 |
|
May 26, 2026
|
18.14 | 18.18 | 16.88 | 17.43 | 17.43 | 63,358,838 |
|
May 25, 2026
|
18.51 | 18.72 | 17.90 | 18.32 | 18.32 | 57,108,575 |
|
May 22, 2026
|
17.99 | 18.50 | 17.55 | 18.48 | 18.48 | 70,755,502 |
|
May 21, 2026
|
19.49 | 19.60 | 17.86 | 17.99 | 17.99 | 126,427,055 |
|
May 20, 2026
|
18.60 | 20.64 | 18.50 | 19.84 | 19.84 | 156,913,915 |
|
May 19, 2026
|
19.00 | 19.09 | 17.94 | 18.76 | 18.76 | 80,288,167 |
|
May 18, 2026
|
18.90 | 19.77 | 18.80 | 19.49 | 19.49 | 71,462,883 |
|
May 15, 2026
|
20.04 | 20.95 | 18.87 | 19.06 | 19.06 | 105,815,324 |
|
May 14, 2026
|
21.15 | 21.90 | 20.45 | 20.45 | 20.45 | 134,437,876 |
|
May 13, 2026
|
20.84 | 22.00 | 20.78 | 21.21 | 21.21 | 142,972,631 |
|
May 12, 2026
|
21.49 | 21.92 | 20.99 | 21.55 | 21.55 | 154,737,703 |
|
May 11, 2026
|
22.12 | 22.12 | 20.20 | 20.90 | 20.90 | 129,673,717 |
|
May 8, 2026
|
19.97 | 21.22 | 19.69 | 21.07 | 21.07 | 160,818,915 |
|
May 7, 2026
|
19.80 | 20.11 | 18.77 | 20.11 | 20.11 | 124,988,832 |
|
May 6, 2026
|
18.45 | 18.74 | 18.20 | 18.28 | 18.28 | 84,304,755 |
|
Apr 30, 2026
|
19.36 | 19.50 | 18.03 | 18.08 | 18.08 | 89,217,561 |
|
Apr 29, 2026
|
19.13 | 20.29 | 18.88 | 19.33 | 19.33 | 55,710,550 |
|
Apr 28, 2026
|
20.13 | 20.48 | 19.01 | 19.25 | 19.25 | 74,649,700 |
|
Apr 27, 2026
|
19.63 | 20.83 | 18.90 | 20.15 | 20.15 | 101,832,311 |
|
Apr 24, 2026
|
20.51 | 22.50 | 19.60 | 19.97 | 19.97 | 106,586,339 |
|
Apr 23, 2026
|
21.01 | 21.99 | 20.30 | 20.99 | 20.99 | 113,408,031 |
|
Apr 22, 2026
|
20.03 | 22.20 | 19.95 | 21.25 | 21.25 | 151,743,845 |
|
Apr 21, 2026
|
20.43 | 21.02 | 20.00 | 20.48 | 20.48 | 106,065,200 |
|
Apr 20, 2026
|
20.71 | 21.32 | 20.26 | 21.03 | 21.03 | 153,114,997 |
|
Apr 17, 2026
|
20.74 | 20.87 | 20.16 | 20.33 | 20.33 | 145,339,067 |
|
Apr 16, 2026
|
18.61 | 20.77 | 18.41 | 20.77 | 20.77 | 212,548,469 |
|
Apr 15, 2026
|
19.99 | 20.20 | 18.73 | 18.88 | 18.88 | 145,812,920 |
|
Apr 14, 2026
|
21.25 | 21.51 | 19.84 | 20.28 | 20.28 | 167,365,026 |
|
Apr 13, 2026
|
19.11 | 21.73 | 18.88 | 21.10 | 21.10 | 186,471,598 |
|
Apr 10, 2026
|
20.88 | 20.99 | 19.43 | 19.76 | 19.76 | 183,076,498 |
|
Apr 9, 2026
|
18.67 | 20.88 | 18.10 | 20.88 | 20.88 | 186,215,869 |
|
Apr 8, 2026
|
18.40 | 19.05 | 17.95 | 18.98 | 18.98 | 143,629,134 |
|
Apr 7, 2026
|
18.37 | 19.07 | 18.03 | 18.13 | 18.13 | 127,609,459 |
|
Apr 3, 2026
|
19.03 | 19.60 | 18.52 | 18.68 | 18.68 | 143,201,312 |
|
Apr 2, 2026
|
17.82 | 20.30 | 17.77 | 19.37 | 19.37 | 202,174,319 |
|
Apr 1, 2026
|
18.00 | 19.05 | 17.83 | 18.45 | 18.45 | 197,739,809 |
|
Mar 31, 2026
|
16.05 | 17.80 | 15.45 | 17.80 | 17.80 | 157,552,271 |
|
Mar 30, 2026
|
15.40 | 16.45 | 15.22 | 16.18 | 16.18 | 101,711,405 |
|
Mar 27, 2026
|
15.09 | 15.94 | 14.90 | 15.68 | 15.68 | 80,737,560 |
|
Mar 26, 2026
|
15.68 | 16.28 | 15.29 | 15.56 | 15.56 | 129,993,486 |
|
Mar 25, 2026
|
14.95 | 15.86 | 14.94 | 15.86 | 15.86 | 40,696,166 |
|
Mar 24, 2026
|
14.00 | 14.48 | 13.71 | 14.42 | 14.42 | 65,580,960 |
|
Mar 23, 2026
|
14.28 | 14.43 | 13.40 | 13.60 | 13.60 | 67,881,210 |
|
Mar 20, 2026
|
15.47 | 15.60 | 14.59 | 14.64 | 14.64 | 48,030,400 |
|
Mar 19, 2026
|
15.48 | 15.81 | 15.05 | 15.22 | 15.22 | 45,959,080 |
|
Mar 18, 2026
|
15.74 | 15.91 | 15.36 | 15.89 | 15.89 | 46,507,581 |
|
Mar 17, 2026
|
16.75 | 16.85 | 15.40 | 15.48 | 15.48 | 63,411,788 |
|
Mar 16, 2026
|
17.17 | 17.20 | 16.26 | 16.67 | 16.67 | 68,736,820 |
|
Mar 13, 2026
|
17.74 | 17.99 | 17.03 | 17.09 | 17.09 | 91,217,499 |
|
Mar 12, 2026
|
17.36 | 18.46 | 17.07 | 17.56 | 17.56 | 110,390,746 |
|
Mar 11, 2026
|
17.40 | 18.55 | 17.23 | 17.47 | 17.47 | 157,595,484 |
|
Mar 10, 2026
|
16.38 | 17.48 | 16.24 | 17.46 | 17.46 | 134,828,310 |
|
Mar 9, 2026
|
16.52 | 16.70 | 15.39 | 16.47 | 16.47 | 109,108,138 |
|
Mar 6, 2026
|
17.54 | 18.00 | 16.72 | 17.06 | 17.06 | 90,823,540 |
|
Mar 5, 2026
|
19.62 | 19.85 | 17.40 | 17.51 | 17.51 | 141,172,623 |
|
Mar 4, 2026
|
17.80 | 19.92 | 17.70 | 19.21 | 19.21 | 117,931,645 |
|
Mar 3, 2026
|
19.66 | 20.15 | 18.37 | 18.46 | 18.46 | 166,037,909 |
|
Mar 2, 2026
|
17.87 | 19.66 | 17.87 | 19.66 | 19.66 | 49,023,958 |
|
Feb 27, 2026
|
16.32 | 17.88 | 16.32 | 17.87 | 17.87 | 128,748,780 |
|
Feb 26, 2026
|
18.71 | 19.43 | 18.10 | 18.12 | 18.12 | 150,151,855 |
|
Feb 25, 2026
|
18.30 | 19.27 | 17.80 | 18.14 | 18.14 | 130,145,649 |
|
Feb 24, 2026
|
18.26 | 19.00 | 17.75 | 18.20 | 18.20 | 172,847,536 |
|
Feb 13, 2026
|
19.00 | 19.99 | 17.55 | 17.55 | 17.55 | 204,907,829 |
|
Feb 12, 2026
|
19.50 | 19.50 | 18.50 | 19.50 | 19.50 | 174,108,289 |
|
Feb 11, 2026
|
17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 10,224,923 |
|
Feb 10, 2026
|
15.50 | 16.12 | 15.32 | 16.12 | 16.12 | 38,889,987 |
|
Feb 9, 2026
|
14.60 | 15.00 | 13.82 | 14.65 | 14.65 | 157,710,526 |
|
Feb 6, 2026
|
13.63 | 14.68 | 13.50 | 14.30 | 14.30 | 193,715,393 |
|
Feb 5, 2026
|
14.33 | 14.87 | 13.11 | 14.16 | 14.16 | 269,647,327 |
|
Feb 4, 2026
|
13.21 | 13.52 | 13.21 | 13.52 | 13.52 | 50,397,251 |
|
Feb 3, 2026
|
11.62 | 12.35 | 11.62 | 12.29 | 12.29 | 104,705,411 |
|
Feb 2, 2026
|
11.50 | 11.91 | 11.46 | 11.50 | 11.50 | 49,451,265 |
|
Jan 30, 2026
|
11.14 | 12.15 | 11.00 | 11.90 | 11.90 | 87,741,834 |
|
Jan 29, 2026
|
11.52 | 11.57 | 11.25 | 11.32 | 11.32 | 48,036,043 |
|
Jan 28, 2026
|
12.31 | 12.61 | 11.82 | 11.87 | 11.87 | 59,803,194 |
|
Jan 27, 2026
|
11.92 | 11.97 | 11.36 | 11.77 | 11.77 | 52,022,498 |
|
Jan 26, 2026
|
11.66 | 12.23 | 11.60 | 12.20 | 12.20 | 86,817,196 |
|
Jan 23, 2026
|
11.62 | 11.73 | 11.52 | 11.72 | 11.72 | 40,650,842 |
|
Jan 22, 2026
|
11.70 | 11.76 | 11.46 | 11.66 | 11.66 | 32,624,468 |
|
Jan 21, 2026
|
11.15 | 11.49 | 11.06 | 11.37 | 11.37 | 28,870,267 |
|
Jan 20, 2026
|
11.74 | 11.76 | 11.17 | 11.23 | 11.23 | 49,794,906 |
|
Jan 19, 2026
|
11.80 | 12.00 | 11.60 | 11.75 | 11.75 | 36,961,700 |
|
Jan 16, 2026
|
11.92 | 12.10 | 11.71 | 11.96 | 11.96 | 46,333,160 |
|
Jan 15, 2026
|
12.20 | 12.28 | 11.66 | 11.86 | 11.86 | 82,829,039 |
|
Jan 14, 2026
|
11.98 | 13.13 | 11.98 | 12.59 | 12.59 | 124,588,413 |
|
Jan 13, 2026
|
13.29 | 13.29 | 11.91 | 11.97 | 11.97 | 121,063,600 |
|
Jan 12, 2026
|
12.70 | 13.30 | 12.56 | 13.17 | 13.17 | 162,153,223 |
|
Jan 9, 2026
|
12.12 | 12.59 | 12.08 | 12.53 | 12.53 | 116,100,523 |
|
Jan 8, 2026
|
11.98 | 12.27 | 11.85 | 12.20 | 12.20 | 76,506,780 |
|
Jan 7, 2026
|
11.86 | 12.12 | 11.85 | 12.00 | 12.00 | 53,246,849 |
|
Jan 6, 2026
|
12.07 | 12.07 | 11.75 | 11.95 | 11.95 | 48,777,685 |
|
Jan 5, 2026
|
11.95 | 12.07 | 11.77 | 12.00 | 12.00 | 50,850,968 |
|
Dec 31, 2025
|
11.88 | 12.00 | 11.64 | 11.74 | 11.74 | 54,448,713 |
|
Dec 30, 2025
|
12.13 | 12.38 | 11.93 | 11.98 | 11.98 | 62,193,747 |
|
Dec 29, 2025
|
12.20 | 12.33 | 12.10 | 12.14 | 12.14 | 48,603,940 |
|
Dec 26, 2025
|
12.48 | 12.48 | 12.14 | 12.28 | 12.28 | 65,539,314 |
|
Dec 25, 2025
|
12.51 | 12.71 | 12.29 | 12.48 | 12.48 | 70,711,170 |
|
Dec 24, 2025
|
12.17 | 12.75 | 12.06 | 12.58 | 12.58 | 97,877,367 |
|
Dec 23, 2025
|
12.86 | 12.86 | 12.16 | 12.27 | 12.27 | 143,099,249 |
|
Dec 22, 2025
|
12.40 | 12.94 | 12.35 | 12.94 | 12.94 | 94,716,747 |
|
Dec 19, 2025
|
11.65 | 12.00 | 11.53 | 11.76 | 11.76 | 68,772,324 |
|
Dec 18, 2025
|
11.59 | 11.97 | 11.51 | 11.63 | 11.63 | 99,948,800 |
|
Dec 17, 2025
|
11.03 | 12.08 | 10.99 | 11.81 | 11.81 | 141,159,084 |
|
Dec 16, 2025
|
12.12 | 12.16 | 11.09 | 11.20 | 11.20 | 128,578,312 |
|
Dec 15, 2025
|
12.56 | 12.66 | 11.73 | 12.22 | 12.22 | 147,357,133 |
|
Dec 12, 2025
|
12.84 | 13.58 | 12.50 | 13.02 | 13.02 | 163,016,114 |
|
Dec 11, 2025
|
15.55 | 15.78 | 13.37 | 13.37 | 13.37 | 243,290,701 |
|
Dec 10, 2025
|
13.66 | 14.85 | 13.58 | 14.85 | 14.85 | 217,387,840 |
|
Dec 9, 2025
|
14.56 | 14.75 | 13.41 | 13.50 | 13.50 | 241,761,224 |
|
Dec 8, 2025
|
15.41 | 15.82 | 14.58 | 14.61 | 14.61 | 305,286,699 |
|
Dec 5, 2025
|
13.08 | 14.38 | 12.73 | 14.38 | 14.38 | 169,925,956 |
|
Dec 4, 2025
|
12.71 | 13.97 | 12.12 | 13.07 | 13.07 | 227,423,728 |
|
Dec 3, 2025
|
14.20 | 14.55 | 13.30 | 13.40 | 13.40 | 227,677,628 |
|
Dec 2, 2025
|
14.00 | 15.55 | 13.60 | 14.74 | 14.74 | 285,685,749 |
|
Dec 1, 2025
|
13.49 | 14.84 | 13.17 | 14.19 | 14.19 | 297,740,086 |
|
Nov 28, 2025
|
14.65 | 15.30 | 13.74 | 14.01 | 14.01 | 273,331,032 |
|
Nov 27, 2025
|
13.58 | 15.30 | 13.01 | 14.44 | 14.44 | 362,090,983 |
|
Nov 26, 2025
|
13.65 | 13.92 | 12.87 | 13.92 | 13.92 | 229,626,993 |
|
Nov 25, 2025
|
12.10 | 12.65 | 12.02 | 12.65 | 12.65 | 69,117,542 |
|
Nov 24, 2025
|
11.00 | 11.50 | 10.58 | 11.50 | 11.50 | 160,382,552 |
|
Nov 21, 2025
|
9.28 | 10.45 | 9.28 | 10.45 | 10.45 | 76,187,521 |
|
Nov 20, 2025
|
9.39 | 9.85 | 9.17 | 9.50 | 9.50 | 31,516,600 |
|
Nov 19, 2025
|
9.42 | 9.45 | 9.17 | 9.20 | 9.20 | 18,227,020 |
|
Nov 18, 2025
|
9.58 | 9.60 | 9.40 | 9.47 | 9.47 | 19,952,705 |
|
Nov 17, 2025
|
9.40 | 9.87 | 9.35 | 9.67 | 9.67 | 32,658,860 |
|
Nov 14, 2025
|
9.40 | 9.53 | 9.36 | 9.44 | 9.44 | 16,188,622 |
|
Nov 13, 2025
|
9.37 | 9.44 | 9.31 | 9.44 | 9.44 | 11,574,400 |
|
Nov 12, 2025
|
9.40 | 9.40 | 9.24 | 9.34 | 9.34 | 15,434,000 |
|
Nov 11, 2025
|
9.62 | 9.62 | 9.39 | 9.43 | 9.43 | 17,168,403 |
|
Nov 10, 2025
|
9.50 | 9.57 | 9.42 | 9.55 | 9.55 | 14,932,560 |
|
Nov 7, 2025
|
9.64 | 9.64 | 9.46 | 9.51 | 9.51 | 20,473,976 |
|
Nov 6, 2025
|
9.79 | 9.81 | 9.56 | 9.67 | 9.67 | 22,432,240 |
