Shenzhen - Delayed Quote
CNY
Zhaojin International Gold Co., Ltd. (000506.SZ)
12.46
-0.04
(-0.32%)
At close: 3:04:36 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
|
12.62 | 13.04 | 12.48 | 12.50 | 12.50 | 33,522,840 |
|
Oct 29, 2026
|
13.60 | 13.85 | 13.15 | 13.18 | 13.18 | 31,742,700 |
|
Oct 28, 2026
|
13.78 | 13.95 | 13.37 | 13.50 | 13.50 | 36,542,237 |
|
Oct 27, 2026
|
14.17 | 14.34 | 13.39 | 13.39 | 13.39 | 45,893,668 |
|
Oct 26, 2026
|
14.86 | 14.88 | 13.81 | 14.20 | 14.20 | 45,269,201 |
|
Oct 23, 2026
|
14.46 | 15.18 | 13.99 | 15.11 | 15.11 | 40,899,214 |
|
Oct 22, 2026
|
15.95 | 15.96 | 14.94 | 15.05 | 15.05 | 34,076,020 |
|
Oct 21, 2026
|
15.80 | 16.25 | 15.68 | 15.96 | 15.96 | 24,441,501 |
|
Oct 20, 2026
|
15.35 | 15.86 | 15.20 | 15.80 | 15.80 | 30,363,390 |
|
Oct 19, 2026
|
15.65 | 16.16 | 15.45 | 15.86 | 15.86 | 40,298,404 |
|
Oct 16, 2026
|
15.46 | 16.42 | 15.12 | 15.69 | 15.69 | 55,525,988 |
|
Oct 15, 2026
|
15.51 | 15.86 | 15.00 | 15.06 | 15.06 | 29,114,700 |
|
Oct 14, 2026
|
15.90 | 16.13 | 15.63 | 15.70 | 15.70 | 22,789,947 |
|
Oct 13, 2026
|
15.40 | 16.35 | 15.10 | 16.14 | 16.14 | 43,456,276 |
|
Oct 12, 2026
|
17.06 | 17.20 | 15.81 | 15.89 | 15.89 | 53,497,977 |
|
Oct 9, 2026
|
16.69 | 17.35 | 16.13 | 17.06 | 17.06 | 69,658,046 |
|
Oct 8, 2026
|
16.37 | 16.78 | 16.22 | 16.43 | 16.43 | 25,595,951 |
|
Sep 30, 2026
|
16.68 | 16.90 | 16.56 | 16.71 | 16.71 | 23,822,641 |
|
Sep 29, 2026
|
16.06 | 16.73 | 16.06 | 16.58 | 16.58 | 32,167,700 |
|
Sep 28, 2026
|
17.20 | 17.25 | 16.28 | 16.38 | 16.38 | 35,078,177 |
|
Sep 24, 2026
|
17.75 | 17.79 | 17.45 | 17.48 | 17.48 | 33,845,840 |
|
Sep 23, 2026
|
18.61 | 18.70 | 17.94 | 18.10 | 18.10 | 35,419,596 |
|
Sep 22, 2026
|
18.59 | 19.00 | 18.48 | 18.58 | 18.58 | 35,567,129 |
|
Sep 21, 2026
|
18.58 | 18.86 | 18.39 | 18.69 | 18.69 | 35,296,547 |
|
Sep 18, 2026
|
18.89 | 19.00 | 18.00 | 18.58 | 18.58 | 58,552,743 |
|
Sep 17, 2026
|
19.00 | 19.38 | 18.20 | 18.49 | 18.49 | 67,129,622 |
|
Sep 16, 2026
|
19.01 | 19.79 | 18.84 | 19.59 | 19.59 | 56,043,645 |
|
Sep 15, 2026
|
18.66 | 19.18 | 18.43 | 18.84 | 18.84 | 38,004,200 |
|
Sep 14, 2026
|
18.47 | 19.23 | 18.47 | 18.66 | 18.66 | 30,787,187 |
|
Sep 11, 2026
|
18.65 | 18.99 | 17.93 | 18.82 | 18.82 | 56,510,300 |
|
Sep 10, 2026
|
19.05 | 19.32 | 18.76 | 19.19 | 19.19 | 46,611,476 |
|
Sep 9, 2026
|
19.05 | 19.32 | 18.63 | 19.28 | 19.28 | 76,237,244 |
|
Sep 8, 2026
|
20.28 | 20.29 | 19.21 | 19.32 | 19.32 | 59,615,058 |
|
Sep 7, 2026
|
20.00 | 20.43 | 19.76 | 19.83 | 19.83 | 47,036,183 |
|
Sep 4, 2026
|
20.99 | 21.50 | 20.50 | 20.64 | 20.64 | 60,197,183 |
|
Sep 3, 2026
|
21.49 | 21.60 | 20.93 | 20.99 | 20.99 | 77,368,362 |
|
Sep 2, 2026
|
19.41 | 21.20 | 18.93 | 21.08 | 21.08 | 100,400,882 |
|
Sep 1, 2026
|
20.71 | 20.80 | 20.03 | 20.07 | 20.07 | 54,620,156 |
|
Aug 31, 2026
|
19.68 | 20.42 | 19.29 | 20.30 | 20.30 | 97,907,391 |
|
Aug 28, 2026
|
22.23 | 22.30 | 20.53 | 21.43 | 21.43 | 132,782,885 |
|
Aug 27, 2026
|
20.20 | 22.23 | 20.01 | 22.08 | 22.08 | 167,917,850 |
|
Aug 26, 2026
|
20.63 | 21.80 | 20.07 | 20.21 | 20.21 | 95,821,108 |
|
Aug 25, 2026
|
22.30 | 22.30 | 20.30 | 20.61 | 20.61 | 100,623,161 |
|
Aug 24, 2026
|
21.03 | 22.55 | 20.25 | 22.34 | 22.34 | 129,018,733 |
|
Aug 21, 2026
|
19.65 | 21.00 | 18.75 | 20.77 | 20.77 | 126,454,967 |
|
Aug 20, 2026
|
19.60 | 20.20 | 19.10 | 19.45 | 19.45 | 131,564,447 |
|
Aug 19, 2026
|
17.26 | 19.26 | 17.26 | 18.36 | 18.36 | 105,773,363 |
|
Aug 18, 2026
|
17.98 | 18.71 | 17.57 | 18.52 | 18.52 | 100,623,428 |
|
Aug 17, 2026
|
17.83 | 18.35 | 17.43 | 17.75 | 17.75 | 88,916,325 |
|
Aug 14, 2026
|
16.88 | 17.72 | 16.49 | 17.64 | 17.64 | 86,793,391 |
|
Aug 13, 2026
|
18.80 | 19.29 | 17.50 | 17.55 | 17.55 | 132,002,192 |
|
Aug 12, 2026
|
19.18 | 19.46 | 18.45 | 19.06 | 19.06 | 108,572,432 |
|
Aug 11, 2026
|
21.00 | 21.00 | 18.58 | 18.89 | 18.89 | 169,895,552 |
|
Aug 10, 2026
|
18.27 | 19.94 | 17.80 | 19.94 | 19.94 | 121,513,143 |
|
Aug 7, 2026
|
16.33 | 18.13 | 16.20 | 18.13 | 18.13 | 95,538,548 |
|
Aug 6, 2026
|
16.72 | 16.93 | 16.00 | 16.48 | 16.48 | 119,803,620 |
|
Aug 5, 2026
|
14.97 | 15.96 | 14.49 | 15.62 | 15.62 | 118,931,411 |
|
Aug 4, 2026
|
14.96 | 15.14 | 14.67 | 14.82 | 14.82 | 61,944,960 |
|
Aug 3, 2026
|
14.87 | 14.96 | 13.99 | 14.71 | 14.71 | 92,310,357 |
|
Jul 31, 2026
|
13.27 | 14.52 | 13.27 | 14.52 | 14.52 | 127,474,858 |
|
Jul 30, 2026
|
13.10 | 13.98 | 12.86 | 13.20 | 13.20 | 115,718,720 |
|
Jul 29, 2026
|
12.43 | 12.92 | 12.22 | 12.71 | 12.71 | 50,051,056 |
|
Jul 28, 2026
|
12.12 | 12.80 | 12.09 | 12.51 | 12.51 | 58,247,496 |
|
Jul 27, 2026
|
12.60 | 12.98 | 12.19 | 12.72 | 12.72 | 66,586,140 |
|
Jul 24, 2026
|
12.60 | 12.74 | 11.90 | 12.04 | 12.04 | 74,762,322 |
|
Jul 23, 2026
|
13.03 | 13.64 | 12.87 | 13.15 | 13.15 | 108,005,423 |
|
Jul 22, 2026
|
12.08 | 13.02 | 12.08 | 13.02 | 13.02 | 86,259,300 |
|
Jul 21, 2026
|
11.36 | 11.86 | 10.82 | 11.84 | 11.84 | 69,356,641 |
|
Jul 20, 2026
|
11.35 | 11.79 | 10.94 | 11.15 | 11.15 | 55,279,359 |
|
Jul 17, 2026
|
12.15 | 12.24 | 11.21 | 11.35 | 11.35 | 56,649,030 |
|
Jul 16, 2026
|
12.42 | 12.97 | 12.25 | 12.29 | 12.29 | 51,456,332 |
|
Jul 15, 2026
|
13.38 | 13.49 | 12.31 | 12.54 | 12.54 | 71,957,046 |
|
Jul 14, 2026
|
13.11 | 13.67 | 12.88 | 13.63 | 13.63 | 53,817,758 |
|
Jul 13, 2026
|
13.48 | 13.70 | 13.12 | 13.17 | 13.17 | 46,427,300 |
|
Jul 10, 2026
|
13.43 | 14.10 | 13.00 | 13.74 | 13.74 | 77,466,973 |
|
Jul 9, 2026
|
12.60 | 13.52 | 12.51 | 13.41 | 13.41 | 85,463,840 |
|
Jul 8, 2026
|
12.21 | 13.42 | 11.95 | 13.42 | 13.42 | 50,428,222 |
|
Jul 7, 2026
|
11.80 | 12.80 | 11.80 | 12.20 | 12.20 | 73,925,558 |
|
Jul 6, 2026
|
13.50 | 14.80 | 13.02 | 13.11 | 13.11 | 120,888,632 |
|
Jul 3, 2026
|
13.25 | 13.87 | 13.20 | 13.87 | 13.87 | 27,090,709 |
|
Jul 2, 2026
|
11.81 | 12.61 | 11.60 | 12.61 | 12.61 | 52,570,501 |
|
Jul 1, 2026
|
11.58 | 11.81 | 11.35 | 11.46 | 11.46 | 35,398,393 |
|
Jun 30, 2026
|
11.68 | 11.75 | 11.46 | 11.72 | 11.72 | 34,637,235 |
|
Jun 29, 2026
|
12.17 | 12.41 | 11.81 | 11.91 | 11.91 | 38,667,400 |
|
Jun 26, 2026
|
12.65 | 12.77 | 11.81 | 12.17 | 12.17 | 36,410,560 |
|
Jun 25, 2026
|
12.86 | 12.90 | 12.34 | 12.50 | 12.50 | 38,054,562 |
|
Jun 24, 2026
|
13.20 | 13.42 | 12.79 | 13.12 | 13.12 | 37,631,642 |
|
Jun 23, 2026
|
14.95 | 14.95 | 13.54 | 13.54 | 13.54 | 41,384,800 |
|
Jun 22, 2026
|
14.59 | 15.06 | 14.08 | 15.04 | 15.04 | 45,626,012 |
|
Jun 18, 2026
|
14.91 | 15.25 | 14.60 | 14.72 | 14.72 | 48,023,664 |
|
Jun 17, 2026
|
15.27 | 15.63 | 14.81 | 15.46 | 15.46 | 65,735,346 |
|
Jun 16, 2026
|
15.11 | 15.70 | 14.72 | 15.20 | 15.20 | 89,848,563 |
|
Jun 15, 2026
|
14.29 | 15.10 | 14.18 | 15.10 | 15.10 | 61,594,500 |
|
Jun 12, 2026
|
12.80 | 13.73 | 12.66 | 13.73 | 13.73 | 38,185,413 |
|
Jun 11, 2026
|
12.41 | 13.04 | 12.36 | 12.48 | 12.48 | 35,693,175 |
|
Jun 10, 2026
|
13.00 | 13.23 | 12.48 | 12.75 | 12.75 | 42,867,256 |
|
Jun 9, 2026
|
13.48 | 13.60 | 13.15 | 13.46 | 13.46 | 26,247,314 |
|
Jun 8, 2026
|
13.49 | 13.80 | 13.08 | 13.31 | 13.31 | 33,404,095 |
|
Jun 5, 2026
|
13.95 | 14.40 | 13.87 | 14.20 | 14.20 | 31,238,820 |
|
Jun 4, 2026
|
14.21 | 14.26 | 13.75 | 14.00 | 14.00 | 25,939,910 |
|
Jun 3, 2026
|
14.03 | 14.37 | 13.78 | 14.18 | 14.18 | 26,242,987 |
|
Jun 2, 2026
|
14.03 | 14.60 | 13.41 | 14.46 | 14.46 | 46,080,586 |
|
Jun 1, 2026
|
14.01 | 14.74 | 14.01 | 14.10 | 14.10 | 41,807,043 |
|
May 29, 2026
|
14.81 | 15.13 | 14.10 | 14.19 | 14.19 | 41,948,688 |
|
May 28, 2026
|
14.75 | 14.83 | 14.12 | 14.37 | 14.37 | 35,126,202 |
|
May 27, 2026
|
15.45 | 15.79 | 14.76 | 14.88 | 14.88 | 66,546,356 |
|
May 26, 2026
|
13.96 | 15.40 | 13.68 | 15.40 | 15.40 | 49,233,230 |
|
May 25, 2026
|
14.50 | 14.70 | 14.00 | 14.00 | 14.00 | 28,403,715 |
|
May 22, 2026
|
14.00 | 14.49 | 13.73 | 14.20 | 14.20 | 30,990,563 |
|
May 21, 2026
|
14.34 | 14.70 | 13.94 | 13.95 | 13.95 | 32,981,200 |
|
May 20, 2026
|
13.96 | 14.19 | 13.54 | 14.07 | 14.07 | 29,804,979 |
|
May 19, 2026
|
14.30 | 14.31 | 13.85 | 14.21 | 14.21 | 22,360,218 |
|
May 18, 2026
|
14.00 | 14.34 | 13.90 | 14.17 | 14.17 | 28,424,778 |
|
May 15, 2026
|
14.99 | 14.99 | 14.26 | 14.44 | 14.44 | 36,182,262 |
|
May 14, 2026
|
15.86 | 16.00 | 15.25 | 15.25 | 15.25 | 29,559,203 |
|
May 13, 2026
|
16.50 | 16.57 | 15.76 | 15.92 | 15.92 | 31,338,100 |
|
May 12, 2026
|
17.21 | 17.28 | 16.25 | 16.32 | 16.32 | 33,572,057 |
|
May 11, 2026
|
16.90 | 17.28 | 16.59 | 16.86 | 16.86 | 34,739,153 |
|
May 8, 2026
|
16.60 | 17.28 | 16.54 | 17.12 | 17.12 | 42,995,410 |
|
May 7, 2026
|
17.00 | 17.09 | 16.40 | 16.72 | 16.72 | 33,616,592 |
|
May 6, 2026
|
15.99 | 16.72 | 15.98 | 16.55 | 16.55 | 43,936,752 |
|
Apr 30, 2026
|
15.70 | 16.29 | 15.61 | 16.00 | 16.00 | 26,938,950 |
|
Apr 29, 2026
|
15.41 | 15.93 | 15.20 | 15.82 | 15.82 | 21,091,250 |
|
Apr 28, 2026
|
15.75 | 15.83 | 15.29 | 15.40 | 15.40 | 21,224,900 |
|
Apr 27, 2026
|
16.03 | 16.12 | 15.77 | 15.93 | 15.93 | 19,312,134 |
|
Apr 24, 2026
|
16.30 | 16.41 | 15.88 | 16.12 | 16.12 | 23,748,234 |
|
Apr 23, 2026
|
17.43 | 17.71 | 16.30 | 16.48 | 16.48 | 40,354,817 |
|
Apr 22, 2026
|
17.33 | 17.61 | 17.10 | 17.48 | 17.48 | 25,060,400 |
|
Apr 21, 2026
|
17.38 | 17.69 | 17.01 | 17.54 | 17.54 | 26,103,886 |
|
Apr 20, 2026
|
16.90 | 17.66 | 16.83 | 17.40 | 17.40 | 35,863,451 |
|
Apr 17, 2026
|
17.10 | 17.19 | 16.93 | 17.03 | 17.03 | 28,062,565 |
|
Apr 16, 2026
|
16.98 | 17.58 | 16.73 | 17.38 | 17.38 | 41,101,220 |
|
Apr 15, 2026
|
17.66 | 17.74 | 17.19 | 17.49 | 17.49 | 37,869,432 |
|
Apr 14, 2026
|
17.58 | 17.66 | 16.98 | 17.22 | 17.22 | 36,083,262 |
|
Apr 13, 2026
|
17.74 | 17.75 | 17.21 | 17.39 | 17.39 | 43,113,282 |
|
Apr 10, 2026
|
19.00 | 19.17 | 17.75 | 17.93 | 17.93 | 90,002,990 |
|
Apr 9, 2026
|
18.24 | 19.72 | 18.04 | 19.69 | 19.69 | 70,790,020 |
|
Apr 8, 2026
|
17.93 | 18.71 | 17.70 | 18.71 | 18.71 | 48,039,800 |
|
Apr 7, 2026
|
16.42 | 17.14 | 16.35 | 17.01 | 17.01 | 23,232,279 |
|
Apr 3, 2026
|
16.96 | 16.99 | 16.38 | 16.52 | 16.52 | 20,005,855 |
|
Apr 2, 2026
|
17.49 | 17.49 | 16.57 | 16.79 | 16.79 | 33,279,695 |
|
Apr 1, 2026
|
17.47 | 17.80 | 17.06 | 17.64 | 17.64 | 41,086,033 |
|
Mar 31, 2026
|
17.19 | 17.85 | 16.93 | 16.96 | 16.96 | 40,186,241 |
|
Mar 30, 2026
|
16.39 | 17.26 | 16.32 | 17.18 | 17.18 | 43,071,558 |
|
Mar 27, 2026
|
15.79 | 16.56 | 15.75 | 16.43 | 16.43 | 26,579,184 |
|
Mar 26, 2026
|
16.49 | 16.65 | 15.91 | 16.07 | 16.07 | 27,375,200 |
|
Mar 25, 2026
|
17.04 | 17.05 | 16.33 | 16.49 | 16.49 | 50,196,220 |
|
Mar 24, 2026
|
15.61 | 16.17 | 15.25 | 16.15 | 16.15 | 36,287,981 |
|
Mar 23, 2026
|
15.85 | 15.95 | 15.14 | 15.29 | 15.29 | 44,374,463 |
|
Mar 20, 2026
|
16.61 | 16.94 | 16.38 | 16.40 | 16.40 | 30,849,647 |
|
Mar 19, 2026
|
17.13 | 17.30 | 16.48 | 16.59 | 16.59 | 38,673,600 |
|
Mar 18, 2026
|
17.93 | 18.00 | 17.26 | 17.73 | 17.73 | 35,881,800 |
|
Mar 17, 2026
|
17.21 | 18.18 | 17.05 | 18.05 | 18.05 | 52,558,180 |
|
Mar 16, 2026
|
17.74 | 18.00 | 16.65 | 17.20 | 17.20 | 65,807,807 |
|
Mar 13, 2026
|
18.82 | 18.85 | 18.08 | 18.14 | 18.14 | 42,477,906 |
|
Mar 12, 2026
|
19.67 | 19.84 | 18.88 | 19.23 | 19.23 | 38,073,174 |
|
Mar 11, 2026
|
20.30 | 20.52 | 19.80 | 19.92 | 19.92 | 32,449,411 |
|
Mar 10, 2026
|
20.59 | 20.59 | 20.04 | 20.12 | 20.12 | 28,539,461 |
|
Mar 9, 2026
|
19.63 | 20.63 | 19.18 | 20.27 | 20.27 | 46,758,920 |
|
Mar 6, 2026
|
19.64 | 20.37 | 19.37 | 19.99 | 19.99 | 32,815,100 |
|
Mar 5, 2026
|
20.75 | 20.80 | 19.82 | 20.02 | 20.02 | 41,439,850 |
|
Mar 4, 2026
|
19.44 | 21.00 | 19.44 | 20.41 | 20.41 | 55,818,833 |
|
Mar 3, 2026
|
21.84 | 23.83 | 21.00 | 21.60 | 21.60 | 105,368,295 |
|
Mar 2, 2026
|
21.12 | 22.33 | 20.30 | 22.33 | 22.33 | 117,063,430 |
|
Feb 27, 2026
|
19.86 | 20.45 | 19.82 | 20.30 | 20.30 | 41,796,832 |
|
Feb 26, 2026
|
20.05 | 20.23 | 19.66 | 19.90 | 19.90 | 32,595,660 |
|
Feb 25, 2026
|
20.36 | 20.43 | 19.76 | 20.05 | 20.05 | 46,709,922 |
|
Feb 24, 2026
|
20.14 | 20.70 | 19.79 | 20.34 | 20.34 | 57,868,360 |
|
Feb 13, 2026
|
19.06 | 19.65 | 19.00 | 19.21 | 19.21 | 30,188,181 |
|
Feb 12, 2026
|
19.82 | 20.40 | 19.53 | 19.56 | 19.56 | 36,819,405 |
|
Feb 11, 2026
|
19.36 | 20.10 | 19.27 | 19.83 | 19.83 | 51,600,932 |
|
Feb 10, 2026
|
19.88 | 19.98 | 19.33 | 19.36 | 19.36 | 39,741,466 |
|
Feb 9, 2026
|
19.80 | 20.09 | 19.50 | 19.94 | 19.94 | 57,451,078 |
|
Feb 6, 2026
|
18.85 | 19.85 | 18.61 | 19.45 | 19.45 | 74,645,047 |
|
Feb 5, 2026
|
19.99 | 20.68 | 19.09 | 19.70 | 19.70 | 106,784,622 |
|
Feb 4, 2026
|
22.45 | 22.57 | 20.40 | 21.05 | 21.05 | 109,199,291 |
|
Feb 3, 2026
|
20.79 | 23.10 | 20.79 | 22.34 | 22.34 | 144,238,168 |
|
Feb 2, 2026
|
23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1,082,200 |
|
Jan 30, 2026
|
25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 30,252,900 |
|
Jan 29, 2026
|
28.52 | 28.52 | 25.39 | 28.52 | 28.52 | 166,464,898 |
|
Jan 28, 2026
|
25.10 | 25.93 | 24.90 | 25.93 | 25.93 | 71,257,702 |
|
Jan 27, 2026
|
21.40 | 23.57 | 20.90 | 23.57 | 23.57 | 132,451,374 |
|
Jan 26, 2026
|
20.15 | 21.43 | 20.15 | 21.43 | 21.43 | 84,980,149 |
|
Jan 23, 2026
|
20.20 | 20.59 | 19.46 | 19.48 | 19.48 | 109,203,668 |
|
Jan 22, 2026
|
18.59 | 20.45 | 18.20 | 19.50 | 19.50 | 132,330,522 |
|
Jan 21, 2026
|
18.01 | 19.33 | 17.85 | 19.33 | 19.33 | 103,243,320 |
|
Jan 20, 2026
|
16.50 | 17.57 | 16.04 | 17.57 | 17.57 | 99,231,966 |
|
Jan 19, 2026
|
14.85 | 15.97 | 14.84 | 15.97 | 15.97 | 66,315,035 |
|
Jan 16, 2026
|
14.60 | 15.06 | 14.50 | 14.52 | 14.52 | 28,225,200 |
|
Jan 15, 2026
|
14.29 | 15.24 | 14.12 | 14.80 | 14.80 | 57,604,433 |
|
Jan 14, 2026
|
14.46 | 14.59 | 13.95 | 14.32 | 14.32 | 44,693,230 |
|
Jan 13, 2026
|
13.86 | 14.60 | 13.83 | 14.22 | 14.22 | 45,791,632 |
|
Jan 12, 2026
|
14.16 | 14.28 | 13.62 | 13.86 | 13.86 | 37,885,400 |
|
Jan 9, 2026
|
13.25 | 13.98 | 13.24 | 13.73 | 13.73 | 38,364,821 |
|
Jan 8, 2026
|
13.30 | 13.96 | 13.20 | 13.36 | 13.36 | 33,733,040 |
|
Jan 7, 2026
|
13.33 | 13.63 | 13.18 | 13.43 | 13.43 | 30,065,979 |
|
Jan 6, 2026
|
13.24 | 13.53 | 13.20 | 13.33 | 13.33 | 29,696,420 |
|
Jan 5, 2026
|
13.30 | 13.39 | 13.00 | 13.22 | 13.22 | 31,650,900 |
|
Dec 31, 2025
|
13.28 | 13.38 | 12.95 | 13.06 | 13.06 | 19,641,920 |
|
Dec 30, 2025
|
12.97 | 13.37 | 12.72 | 13.20 | 13.20 | 27,219,109 |
|
Dec 29, 2025
|
13.55 | 13.87 | 13.25 | 13.25 | 13.25 | 30,121,821 |
|
Dec 26, 2025
|
13.65 | 13.77 | 13.48 | 13.54 | 13.54 | 22,281,512 |
|
Dec 25, 2025
|
13.61 | 13.68 | 13.30 | 13.43 | 13.43 | 28,411,800 |
|
Dec 24, 2025
|
14.05 | 14.12 | 13.68 | 13.90 | 13.90 | 26,298,121 |
|
Dec 23, 2025
|
14.01 | 14.44 | 13.81 | 13.88 | 13.88 | 46,146,366 |
|
Dec 22, 2025
|
13.60 | 13.98 | 13.45 | 13.80 | 13.80 | 31,936,501 |
|
Dec 19, 2025
|
13.46 | 13.60 | 13.00 | 13.38 | 13.38 | 27,707,342 |
|
Dec 18, 2025
|
13.31 | 14.01 | 13.29 | 13.69 | 13.69 | 31,272,166 |
|
Dec 17, 2025
|
13.20 | 13.66 | 12.81 | 13.46 | 13.46 | 33,254,080 |
|
Dec 16, 2025
|
13.40 | 13.65 | 12.85 | 13.01 | 13.01 | 33,743,558 |
|
Dec 15, 2025
|
13.30 | 14.13 | 13.13 | 13.68 | 13.68 | 45,710,300 |
|
Dec 12, 2025
|
12.66 | 13.47 | 12.34 | 13.26 | 13.26 | 68,433,678 |
|
Dec 11, 2025
|
12.59 | 12.60 | 12.12 | 12.30 | 12.30 | 23,575,091 |
|
Dec 10, 2025
|
12.09 | 12.45 | 11.90 | 12.35 | 12.35 | 29,969,907 |
|
Dec 9, 2025
|
11.78 | 12.17 | 11.72 | 11.95 | 11.95 | 26,014,960 |
|
Dec 8, 2025
|
12.00 | 12.00 | 11.57 | 11.91 | 11.91 | 19,580,901 |
|
Dec 5, 2025
|
11.74 | 12.07 | 11.70 | 12.00 | 12.00 | 15,307,682 |
|
Dec 4, 2025
|
11.88 | 12.04 | 11.73 | 11.74 | 11.74 | 15,534,159 |
|
Dec 3, 2025
|
12.02 | 12.06 | 11.85 | 11.87 | 11.87 | 13,653,100 |
|
Dec 2, 2025
|
12.14 | 12.14 | 11.98 | 12.01 | 12.01 | 16,290,560 |
|
Dec 1, 2025
|
12.50 | 12.64 | 12.15 | 12.34 | 12.34 | 30,223,861 |
|
Nov 28, 2025
|
12.28 | 12.44 | 12.06 | 12.28 | 12.28 | 26,256,552 |
|
Nov 27, 2025
|
12.20 | 12.23 | 11.90 | 12.03 | 12.03 | 17,961,312 |
|
Nov 26, 2025
|
12.00 | 12.29 | 11.82 | 12.07 | 12.07 | 22,030,291 |
|
Nov 25, 2025
|
11.72 | 12.10 | 11.67 | 11.94 | 11.94 | 23,252,148 |
|
Nov 24, 2025
|
11.46 | 11.63 | 11.30 | 11.48 | 11.48 | 16,126,646 |
|
Nov 21, 2025
|
11.85 | 11.98 | 11.55 | 11.55 | 11.55 | 23,850,648 |
|
Nov 20, 2025
|
12.37 | 12.37 | 12.00 | 12.09 | 12.09 | 22,828,520 |
|
Nov 19, 2025
|
11.95 | 12.50 | 11.90 | 12.46 | 12.46 | 35,770,720 |
|
Nov 18, 2025
|
12.13 | 12.14 | 11.73 | 11.86 | 11.86 | 27,594,800 |
|
Nov 17, 2025
|
12.46 | 12.70 | 12.16 | 12.27 | 12.27 | 30,562,320 |
|
Nov 14, 2025
|
12.60 | 13.05 | 12.25 | 12.72 | 12.72 | 35,485,700 |
|
Nov 13, 2025
|
12.40 | 12.90 | 12.28 | 12.75 | 12.75 | 49,629,262 |
|
Nov 12, 2025
|
12.40 | 12.70 | 12.10 | 12.18 | 12.18 | 24,373,901 |
|
Nov 11, 2025
|
12.82 | 12.96 | 12.23 | 12.43 | 12.43 | 38,676,672 |
|
Nov 10, 2025
|
12.64 | 12.74 | 12.37 | 12.61 | 12.61 | 30,877,938 |
|
Nov 7, 2025
|
12.61 | 12.76 | 12.26 | 12.38 | 12.38 | 30,549,400 |
|
Nov 6, 2025
|
12.18 | 12.64 | 12.11 | 12.58 | 12.58 | 38,430,160 |
|
Nov 5, 2025
|
11.58 | 12.41 | 11.52 | 12.19 | 12.19 | 40,067,838 |
|
Nov 4, 2025
|
12.00 | 12.15 | 11.71 | 11.85 | 11.85 | 28,651,200 |
|
Nov 3, 2025
|
11.95 | 12.08 | 11.65 | 11.99 | 11.99 | 37,299,900 |
