Shenzhen - Delayed Quote
CNY
Xi'an International Medical Investment Company Limited (000516.SZ)
4.5000
+0.1000
(+2.27%)
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
|
4.3600 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 31,132,335 |
|
Oct 30, 2026
|
4.3600 | 4.5300 | 4.3500 | 4.4000 | 4.4000 | 34,534,600 |
|
Oct 29, 2026
|
4.4400 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 16,896,352 |
|
Oct 28, 2026
|
4.3700 | 4.4400 | 4.3000 | 4.4300 | 4.4300 | 25,557,763 |
|
Oct 27, 2026
|
4.4600 | 4.5000 | 4.3300 | 4.3400 | 4.3400 | 23,420,204 |
|
Oct 26, 2026
|
4.3500 | 4.5500 | 4.3500 | 4.4500 | 4.4500 | 35,707,458 |
|
Oct 23, 2026
|
4.2800 | 4.3200 | 4.1700 | 4.3200 | 4.3200 | 25,578,181 |
|
Oct 22, 2026
|
4.3800 | 4.4100 | 4.3000 | 4.3000 | 4.3000 | 21,095,209 |
|
Oct 21, 2026
|
4.3700 | 4.4000 | 4.3000 | 4.3200 | 4.3200 | 12,286,450 |
|
Oct 20, 2026
|
4.3000 | 4.3700 | 4.2700 | 4.3700 | 4.3700 | 14,751,442 |
|
Oct 19, 2026
|
4.2300 | 4.3200 | 4.2200 | 4.3100 | 4.3100 | 14,115,234 |
|
Oct 16, 2026
|
4.3600 | 4.4100 | 4.2300 | 4.2600 | 4.2600 | 22,503,900 |
|
Oct 15, 2026
|
4.3100 | 4.3800 | 4.3000 | 4.3400 | 4.3400 | 18,227,203 |
|
Oct 14, 2026
|
4.3800 | 4.4000 | 4.3400 | 4.3500 | 4.3500 | 14,516,600 |
|
Oct 13, 2026
|
4.4000 | 4.4200 | 4.3200 | 4.3800 | 4.3800 | 18,088,272 |
|
Oct 12, 2026
|
4.4700 | 4.5000 | 4.4100 | 4.4300 | 4.4300 | 21,850,140 |
|
Oct 9, 2026
|
4.3800 | 4.4800 | 4.3400 | 4.4800 | 4.4800 | 27,849,095 |
|
Oct 8, 2026
|
4.4100 | 4.4400 | 4.3500 | 4.3700 | 4.3700 | 18,922,951 |
|
Sep 30, 2026
|
4.2900 | 4.4200 | 4.2800 | 4.3700 | 4.3700 | 25,020,400 |
|
Sep 29, 2026
|
4.2400 | 4.3100 | 4.2400 | 4.2700 | 4.2700 | 12,582,200 |
|
Sep 28, 2026
|
4.3000 | 4.3400 | 4.2400 | 4.2600 | 4.2600 | 13,730,476 |
|
Sep 24, 2026
|
4.2700 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 21,370,462 |
|
Sep 23, 2026
|
4.3200 | 4.3300 | 4.2600 | 4.2700 | 4.2700 | 14,691,800 |
|
Sep 22, 2026
|
4.3500 | 4.3900 | 4.3100 | 4.3200 | 4.3200 | 19,861,750 |
|
Sep 21, 2026
|
4.2300 | 4.3900 | 4.2300 | 4.3800 | 4.3800 | 33,814,462 |
|
Sep 18, 2026
|
4.1800 | 4.2600 | 4.1700 | 4.2400 | 4.2400 | 20,623,700 |
|
Sep 17, 2026
|
4.2200 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 15,752,427 |
|
Sep 16, 2026
|
4.2000 | 4.2700 | 4.1400 | 4.1900 | 4.1900 | 20,128,300 |
|
Sep 15, 2026
|
4.3500 | 4.3700 | 4.2100 | 4.2200 | 4.2200 | 28,033,903 |
|
Sep 14, 2026
|
4.3100 | 4.4000 | 4.3100 | 4.3500 | 4.3500 | 20,724,400 |
|
Sep 11, 2026
|
4.2800 | 4.3700 | 4.2200 | 4.3500 | 4.3500 | 35,698,063 |
|
Sep 10, 2026
|
4.2800 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 22,338,400 |
|
Sep 9, 2026
|
4.2700 | 4.2900 | 4.2100 | 4.2800 | 4.2800 | 22,220,252 |
|
Sep 8, 2026
|
4.0800 | 4.3000 | 4.0800 | 4.2800 | 4.2800 | 49,084,292 |
|
Sep 7, 2026
|
4.0600 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 8,964,800 |
|
Sep 4, 2026
|
4.0600 | 4.1100 | 4.0400 | 4.0500 | 4.0500 | 12,659,658 |
|
Sep 3, 2026
|
4.0900 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 11,084,165 |
|
Sep 2, 2026
|
4.1400 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 14,248,450 |
|
Sep 1, 2026
|
4.1000 | 4.1500 | 4.0900 | 4.1500 | 4.1500 | 10,019,300 |
|
Aug 31, 2026
|
4.1500 | 4.1500 | 4.0900 | 4.1100 | 4.1100 | 15,090,239 |
|
Aug 28, 2026
|
4.1700 | 4.1800 | 4.1500 | 4.1600 | 4.1600 | 11,210,300 |
|
Aug 27, 2026
|
4.1700 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 13,055,039 |
|
Aug 26, 2026
|
4.1700 | 4.2200 | 4.1500 | 4.1700 | 4.1700 | 13,818,700 |
|
Aug 25, 2026
|
4.0900 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 16,330,905 |
|
Aug 24, 2026
|
4.1700 | 4.1700 | 4.0700 | 4.0900 | 4.0900 | 22,073,300 |
|
Aug 21, 2026
|
4.2600 | 4.2800 | 4.0800 | 4.1900 | 4.1900 | 36,186,164 |
|
Aug 20, 2026
|
4.2400 | 4.3200 | 4.2400 | 4.3100 | 4.3100 | 32,138,550 |
|
Aug 19, 2026
|
4.2500 | 4.2900 | 4.1400 | 4.1900 | 4.1900 | 24,491,775 |
|
Aug 18, 2026
|
4.2600 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 17,303,500 |
|
Aug 17, 2026
|
4.2900 | 4.3100 | 4.1700 | 4.2700 | 4.2700 | 22,320,371 |
|
Aug 14, 2026
|
4.3500 | 4.3800 | 4.2700 | 4.3000 | 4.3000 | 23,606,550 |
|
Aug 13, 2026
|
4.2800 | 4.4000 | 4.2400 | 4.3500 | 4.3500 | 45,283,359 |
|
Aug 12, 2026
|
4.2200 | 4.4300 | 4.2100 | 4.3100 | 4.3100 | 38,256,977 |
|
Aug 11, 2026
|
4.2600 | 4.3100 | 4.2300 | 4.2400 | 4.2400 | 17,575,400 |
|
Aug 10, 2026
|
4.2400 | 4.3500 | 4.2300 | 4.2900 | 4.2900 | 27,570,700 |
|
Aug 7, 2026
|
4.1500 | 4.2500 | 4.1100 | 4.2500 | 4.2500 | 24,393,750 |
|
Aug 6, 2026
|
4.2500 | 4.2600 | 4.1400 | 4.1600 | 4.1600 | 23,963,300 |
|
Aug 5, 2026
|
4.2900 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 18,755,900 |
|
Aug 4, 2026
|
4.3100 | 4.3400 | 4.2800 | 4.2900 | 4.2900 | 14,128,400 |
|
Aug 3, 2026
|
4.2600 | 4.3100 | 4.2400 | 4.2800 | 4.2800 | 14,427,600 |
|
Jul 31, 2026
|
4.2100 | 4.2800 | 4.2000 | 4.2600 | 4.2600 | 18,571,950 |
|
Jul 30, 2026
|
4.2200 | 4.3100 | 4.1800 | 4.2200 | 4.2200 | 25,430,607 |
|
Jul 29, 2026
|
4.2900 | 4.2900 | 4.1900 | 4.2100 | 4.2100 | 25,529,868 |
|
Jul 28, 2026
|
4.1500 | 4.3000 | 4.1500 | 4.2000 | 4.2000 | 30,072,150 |
|
Jul 27, 2026
|
4.0300 | 4.2100 | 4.0200 | 4.1900 | 4.1900 | 29,919,800 |
|
Jul 24, 2026
|
4.1400 | 4.1800 | 4.0500 | 4.0500 | 4.0500 | 17,780,883 |
|
Jul 23, 2026
|
4.1400 | 4.1700 | 4.1000 | 4.1600 | 4.1600 | 18,384,548 |
|
Jul 22, 2026
|
4.1800 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 28,002,200 |
|
Jul 21, 2026
|
4.2400 | 4.2800 | 4.1400 | 4.1900 | 4.1900 | 32,219,086 |
|
Jul 20, 2026
|
4.2400 | 4.3200 | 4.1800 | 4.2700 | 4.2700 | 35,779,773 |
|
Jul 17, 2026
|
4.3800 | 4.4400 | 4.2200 | 4.2500 | 4.2500 | 47,972,651 |
|
Jul 16, 2026
|
4.3200 | 4.4400 | 4.2600 | 4.4100 | 4.4100 | 51,367,724 |
|
Jul 15, 2026
|
4.2100 | 4.4600 | 4.1900 | 4.3600 | 4.3600 | 52,816,283 |
|
Jul 14, 2026
|
4.0700 | 4.2300 | 4.0700 | 4.2200 | 4.2200 | 53,635,074 |
|
Jul 13, 2026
|
4.1000 | 4.1500 | 4.0200 | 4.0700 | 4.0700 | 33,393,934 |
|
Jul 10, 2026
|
4.0200 | 4.1500 | 3.9200 | 4.1000 | 4.1000 | 54,003,139 |
|
Jul 9, 2026
|
3.9200 | 4.0400 | 3.8600 | 4.0300 | 4.0300 | 35,993,527 |
|
Jul 8, 2026
|
3.9000 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 13,553,880 |
|
Jul 7, 2026
|
3.9500 | 3.9800 | 3.8500 | 3.9100 | 3.9100 | 23,766,023 |
|
Jul 6, 2026
|
4.0100 | 4.0500 | 3.9600 | 3.9900 | 3.9900 | 20,080,372 |
|
Jul 3, 2026
|
3.9900 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 22,727,975 |
|
Jul 2, 2026
|
3.9600 | 4.0500 | 3.9500 | 3.9600 | 3.9600 | 23,640,100 |
|
Jul 1, 2026
|
3.8900 | 4.0100 | 3.8400 | 3.9900 | 3.9900 | 28,011,348 |
|
Jun 30, 2026
|
3.9500 | 3.9900 | 3.8600 | 3.8900 | 3.8900 | 20,934,750 |
|
Jun 29, 2026
|
3.8500 | 4.0200 | 3.8200 | 3.9800 | 3.9800 | 24,243,550 |
|
Jun 26, 2026
|
3.9000 | 3.9400 | 3.8500 | 3.8700 | 3.8700 | 16,569,875 |
|
Jun 25, 2026
|
4.0500 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 28,465,110 |
|
Jun 24, 2026
|
4.0600 | 4.2000 | 4.0200 | 4.1200 | 4.1200 | 33,517,106 |
|
Jun 23, 2026
|
4.0200 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 24,628,377 |
|
Jun 22, 2026
|
4.1200 | 4.1600 | 3.9800 | 4.0300 | 4.0300 | 31,858,466 |
|
Jun 18, 2026
|
4.0300 | 4.3000 | 4.0100 | 4.1700 | 4.1700 | 49,331,803 |
|
Jun 17, 2026
|
3.9800 | 4.1200 | 3.9600 | 4.0300 | 4.0300 | 20,682,251 |
|
Jun 16, 2026
|
4.0000 | 4.0200 | 3.9400 | 4.0100 | 4.0100 | 14,171,194 |
|
Jun 15, 2026
|
3.9500 | 4.1500 | 3.9500 | 4.0000 | 4.0000 | 21,375,400 |
|
Jun 12, 2026
|
3.9100 | 3.9500 | 3.8200 | 3.9400 | 3.9400 | 19,905,809 |
|
Jun 11, 2026
|
3.9000 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 19,112,110 |
|
Jun 10, 2026
|
3.9900 | 3.9900 | 3.8800 | 3.9300 | 3.9300 | 20,170,450 |
|
Jun 9, 2026
|
4.0100 | 4.0400 | 3.9400 | 3.9900 | 3.9900 | 17,052,994 |
|
Jun 8, 2026
|
4.1000 | 4.1200 | 3.9900 | 4.0100 | 4.0100 | 19,139,085 |
|
Jun 5, 2026
|
4.0900 | 4.2000 | 4.0900 | 4.1300 | 4.1300 | 15,985,100 |
|
Jun 4, 2026
|
4.1800 | 4.1800 | 4.0800 | 4.0900 | 4.0900 | 16,333,900 |
|
Jun 3, 2026
|
4.2300 | 4.2500 | 4.1700 | 4.1900 | 4.1900 | 16,596,751 |
|
Jun 2, 2026
|
4.2800 | 4.2900 | 4.2100 | 4.2400 | 4.2400 | 12,640,255 |
|
Jun 1, 2026
|
4.2300 | 4.3100 | 4.2100 | 4.2800 | 4.2800 | 15,651,113 |
|
May 29, 2026
|
4.2600 | 4.3000 | 4.2200 | 4.2500 | 4.2500 | 16,095,000 |
|
May 28, 2026
|
4.2600 | 4.3300 | 4.2000 | 4.2800 | 4.2800 | 18,726,831 |
|
May 27, 2026
|
4.3400 | 4.3400 | 4.2700 | 4.2700 | 4.2700 | 16,567,905 |
|
May 26, 2026
|
4.3900 | 4.3900 | 4.3000 | 4.3500 | 4.3500 | 17,876,250 |
|
May 25, 2026
|
4.3900 | 4.4200 | 4.3400 | 4.4200 | 4.4200 | 19,620,499 |
|
May 22, 2026
|
4.4300 | 4.4400 | 4.3800 | 4.3900 | 4.3900 | 16,931,955 |
|
May 21, 2026
|
4.4900 | 4.5000 | 4.4300 | 4.4400 | 4.4400 | 19,951,744 |
|
May 20, 2026
|
4.5000 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 19,121,891 |
|
May 19, 2026
|
4.4800 | 4.6500 | 4.4700 | 4.5800 | 4.5800 | 32,451,125 |
|
May 18, 2026
|
4.5000 | 4.5200 | 4.4100 | 4.4300 | 4.4300 | 16,208,692 |
|
May 15, 2026
|
4.4700 | 4.5300 | 4.4100 | 4.4900 | 4.4900 | 25,672,336 |
|
May 14, 2026
|
4.5500 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | 28,076,491 |
|
May 13, 2026
|
4.5700 | 4.5900 | 4.5300 | 4.5600 | 4.5600 | 23,115,039 |
|
May 12, 2026
|
4.6500 | 4.6500 | 4.5700 | 4.5700 | 4.5700 | 29,330,925 |
|
May 11, 2026
|
4.6600 | 4.6600 | 4.6000 | 4.6400 | 4.6400 | 29,834,067 |
|
May 8, 2026
|
4.6300 | 4.7000 | 4.6100 | 4.6600 | 4.6600 | 29,455,952 |
|
May 7, 2026
|
4.6200 | 4.6500 | 4.6000 | 4.6300 | 4.6300 | 28,440,866 |
|
May 6, 2026
|
4.5900 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | 23,630,500 |
|
Apr 30, 2026
|
4.6200 | 4.6500 | 4.5900 | 4.6000 | 4.6000 | 21,860,568 |
|
Apr 29, 2026
|
4.6300 | 4.6500 | 4.5800 | 4.6400 | 4.6400 | 22,042,030 |
|
Apr 28, 2026
|
4.6200 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 22,607,845 |
|
Apr 27, 2026
|
4.6500 | 4.6700 | 4.5600 | 4.6100 | 4.6100 | 28,667,650 |
|
Apr 24, 2026
|
4.5900 | 4.7800 | 4.5800 | 4.6800 | 4.6800 | 45,285,567 |
|
Apr 23, 2026
|
4.6000 | 4.6200 | 4.5600 | 4.5800 | 4.5800 | 25,280,750 |
|
Apr 22, 2026
|
4.6000 | 4.6300 | 4.5700 | 4.6200 | 4.6200 | 20,184,950 |
|
Apr 21, 2026
|
4.6200 | 4.6300 | 4.5700 | 4.6000 | 4.6000 | 22,050,605 |
|
Apr 20, 2026
|
4.6000 | 4.6500 | 4.5700 | 4.6400 | 4.6400 | 24,793,170 |
|
Apr 17, 2026
|
4.6800 | 4.6800 | 4.5800 | 4.6200 | 4.6200 | 35,789,035 |
|
Apr 16, 2026
|
4.6800 | 4.7000 | 4.6300 | 4.7000 | 4.7000 | 28,704,432 |
|
Apr 15, 2026
|
4.7400 | 4.7600 | 4.6700 | 4.6900 | 4.6900 | 28,016,778 |
|
Apr 14, 2026
|
4.7400 | 4.7700 | 4.6600 | 4.7100 | 4.7100 | 33,731,647 |
|
Apr 13, 2026
|
4.7100 | 4.7300 | 4.6300 | 4.7300 | 4.7300 | 33,554,388 |
|
Apr 10, 2026
|
4.7100 | 4.7500 | 4.6500 | 4.7200 | 4.7200 | 52,485,915 |
|
Apr 9, 2026
|
4.9600 | 4.9800 | 4.7000 | 4.7300 | 4.7300 | 103,524,297 |
|
Apr 8, 2026
|
4.9700 | 5.0400 | 4.9400 | 5.0100 | 5.0100 | 42,978,718 |
|
Apr 7, 2026
|
4.8600 | 4.9400 | 4.7800 | 4.9100 | 4.9100 | 30,803,110 |
|
Apr 3, 2026
|
5.0500 | 5.0700 | 4.8400 | 4.8600 | 4.8600 | 59,564,955 |
|
Apr 2, 2026
|
5.1500 | 5.2500 | 5.0400 | 5.0800 | 5.0800 | 60,710,303 |
|
Apr 1, 2026
|
5.1200 | 5.2200 | 5.0700 | 5.1800 | 5.1800 | 74,737,072 |
|
Mar 31, 2026
|
5.1400 | 5.2000 | 5.0500 | 5.0800 | 5.0800 | 62,298,527 |
|
Mar 30, 2026
|
5.0800 | 5.2400 | 5.0600 | 5.1500 | 5.1500 | 74,312,551 |
|
Mar 27, 2026
|
4.9200 | 5.2800 | 4.9000 | 5.1700 | 5.1700 | 103,813,943 |
|
Mar 26, 2026
|
4.9900 | 5.1700 | 4.9600 | 5.0100 | 5.0100 | 88,987,245 |
|
Mar 25, 2026
|
4.9000 | 5.0000 | 4.8900 | 4.9600 | 4.9600 | 88,164,617 |
|
Mar 24, 2026
|
4.7500 | 5.0600 | 4.7100 | 5.0100 | 5.0100 | 133,780,959 |
|
Mar 23, 2026
|
4.7600 | 4.7900 | 4.5600 | 4.6000 | 4.6000 | 59,095,618 |
|
Mar 20, 2026
|
5.0300 | 5.0400 | 4.8500 | 4.8600 | 4.8600 | 51,004,200 |
|
Mar 19, 2026
|
5.0800 | 5.0900 | 4.9800 | 4.9900 | 4.9900 | 55,183,599 |
|
Mar 18, 2026
|
5.1200 | 5.2500 | 5.0700 | 5.1700 | 5.1700 | 78,736,487 |
|
Mar 17, 2026
|
5.1100 | 5.1900 | 5.0400 | 5.0500 | 5.0500 | 60,204,043 |
|
Mar 16, 2026
|
5.2000 | 5.3100 | 5.1000 | 5.1400 | 5.1400 | 87,402,809 |
|
Mar 13, 2026
|
5.1600 | 5.4400 | 5.1400 | 5.2500 | 5.2500 | 136,023,448 |
|
Mar 12, 2026
|
5.3100 | 5.3500 | 5.1900 | 5.2600 | 5.2600 | 125,042,990 |
|
Mar 11, 2026
|
5.0300 | 5.5300 | 5.0000 | 5.3200 | 5.3200 | 207,951,440 |
|
Mar 10, 2026
|
5.1100 | 5.1100 | 4.9800 | 5.0300 | 5.0300 | 76,746,831 |
|
Mar 9, 2026
|
5.0000 | 5.2200 | 4.8900 | 5.1500 | 5.1500 | 161,227,419 |
|
Mar 6, 2026
|
4.5300 | 5.0100 | 4.5100 | 5.0100 | 5.0100 | 67,385,685 |
|
Mar 5, 2026
|
4.5200 | 4.6000 | 4.5100 | 4.5500 | 4.5500 | 25,409,151 |
|
Mar 4, 2026
|
4.4900 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 25,933,832 |
|
Mar 3, 2026
|
4.6700 | 4.7000 | 4.5100 | 4.5200 | 4.5200 | 35,680,518 |
|
Mar 2, 2026
|
4.7700 | 4.7700 | 4.6200 | 4.6700 | 4.6700 | 37,039,103 |
|
Feb 27, 2026
|
4.7900 | 4.8200 | 4.7600 | 4.8100 | 4.8100 | 22,041,687 |
|
Feb 26, 2026
|
4.8700 | 4.8800 | 4.7900 | 4.8000 | 4.8000 | 26,793,950 |
|
Feb 25, 2026
|
4.8200 | 4.8900 | 4.8100 | 4.8700 | 4.8700 | 25,779,514 |
|
Feb 24, 2026
|
4.8300 | 4.8600 | 4.7900 | 4.8100 | 4.8100 | 25,680,106 |
|
Feb 13, 2026
|
4.8400 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | 20,124,100 |
|
Feb 12, 2026
|
4.9100 | 4.9200 | 4.8500 | 4.8600 | 4.8600 | 20,674,877 |
|
Feb 11, 2026
|
4.9700 | 4.9700 | 4.8800 | 4.8800 | 4.8800 | 35,092,400 |
|
Feb 10, 2026
|
4.9300 | 5.0000 | 4.9100 | 4.9600 | 4.9600 | 34,167,542 |
|
Feb 9, 2026
|
4.9300 | 4.9600 | 4.9100 | 4.9400 | 4.9400 | 28,169,300 |
|
Feb 6, 2026
|
4.9600 | 4.9800 | 4.8900 | 4.9000 | 4.9000 | 30,665,559 |
|
Feb 5, 2026
|
4.9600 | 5.0000 | 4.9300 | 4.9500 | 4.9500 | 31,176,298 |
|
Feb 4, 2026
|
4.9300 | 4.9800 | 4.9000 | 4.9700 | 4.9700 | 35,609,295 |
|
Feb 3, 2026
|
4.8700 | 4.9900 | 4.8700 | 4.9400 | 4.9400 | 36,048,239 |
|
Feb 2, 2026
|
4.8900 | 4.9700 | 4.8400 | 4.8400 | 4.8400 | 37,516,100 |
|
Jan 30, 2026
|
4.9800 | 5.0100 | 4.8400 | 4.8900 | 4.8900 | 54,662,423 |
|
Jan 29, 2026
|
4.9300 | 5.0700 | 4.8900 | 5.0100 | 5.0100 | 50,668,358 |
|
Jan 28, 2026
|
5.0400 | 5.0600 | 4.9800 | 4.9900 | 4.9900 | 47,812,555 |
|
Jan 27, 2026
|
5.1100 | 5.1100 | 4.9100 | 5.0700 | 5.0700 | 72,997,075 |
|
Jan 26, 2026
|
5.2200 | 5.2600 | 5.1100 | 5.1600 | 5.1600 | 72,269,753 |
|
Jan 23, 2026
|
5.1500 | 5.2400 | 5.1400 | 5.2100 | 5.2100 | 91,931,530 |
|
Jan 22, 2026
|
5.0500 | 5.1000 | 5.0200 | 5.0900 | 5.0900 | 49,617,060 |
|
Jan 21, 2026
|
5.0800 | 5.1300 | 5.0500 | 5.0600 | 5.0600 | 61,565,000 |
|
Jan 20, 2026
|
5.1200 | 5.1700 | 5.0400 | 5.1300 | 5.1300 | 76,881,821 |
|
Jan 19, 2026
|
5.1900 | 5.2400 | 5.1000 | 5.1100 | 5.1100 | 90,862,499 |
|
Jan 16, 2026
|
5.3000 | 5.4800 | 5.1200 | 5.1900 | 5.1900 | 196,595,043 |
|
Jan 15, 2026
|
5.8800 | 5.9400 | 5.5700 | 5.5700 | 5.5700 | 204,037,830 |
|
Jan 14, 2026
|
5.8600 | 6.1900 | 5.7600 | 6.1900 | 6.1900 | 446,299,044 |
|
Jan 13, 2026
|
5.1200 | 5.6300 | 5.0100 | 5.6300 | 5.6300 | 158,097,035 |
|
Jan 12, 2026
|
4.9900 | 5.1400 | 4.9800 | 5.1200 | 5.1200 | 118,159,842 |
|
Jan 9, 2026
|
4.9900 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 121,619,088 |
|
Jan 8, 2026
|
4.9100 | 5.2300 | 4.9100 | 5.0900 | 5.0900 | 182,527,096 |
|
Jan 7, 2026
|
5.3000 | 5.6000 | 5.0900 | 5.1200 | 5.1200 | 297,728,623 |
|
Jan 6, 2026
|
5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 47,525,701 |
|
Jan 5, 2026
|
4.3300 | 4.7200 | 4.3300 | 4.7200 | 4.7200 | 57,775,166 |
|
Dec 31, 2025
|
4.3100 | 4.3200 | 4.2700 | 4.2900 | 4.2900 | 15,547,450 |
|
Dec 30, 2025
|
4.3700 | 4.3900 | 4.3000 | 4.3200 | 4.3200 | 22,517,363 |
|
Dec 29, 2025
|
4.4600 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 17,329,100 |
|
Dec 26, 2025
|
4.4800 | 4.5000 | 4.4600 | 4.4700 | 4.4700 | 9,150,922 |
|
Dec 25, 2025
|
4.4800 | 4.5000 | 4.4800 | 4.4900 | 4.4900 | 8,572,821 |
|
Dec 24, 2025
|
4.4700 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 8,430,830 |
|
Dec 23, 2025
|
4.5300 | 4.5300 | 4.4400 | 4.4800 | 4.4800 | 18,218,950 |
|
Dec 22, 2025
|
4.6200 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 24,277,800 |
|
Dec 19, 2025
|
4.6600 | 4.6800 | 4.6000 | 4.6400 | 4.6400 | 18,715,450 |
|
Dec 18, 2025
|
4.5400 | 4.8000 | 4.5100 | 4.6800 | 4.6800 | 39,035,983 |
|
Dec 17, 2025
|
4.4800 | 4.6000 | 4.4800 | 4.5700 | 4.5700 | 29,861,127 |
|
Dec 16, 2025
|
4.5300 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 11,376,832 |
|
Dec 15, 2025
|
4.5700 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 11,871,200 |
|
Dec 12, 2025
|
4.5800 | 4.5900 | 4.5400 | 4.5800 | 4.5800 | 10,370,772 |
|
Dec 11, 2025
|
4.7100 | 4.7100 | 4.5800 | 4.5800 | 4.5800 | 21,556,005 |
|
Dec 10, 2025
|
4.7000 | 4.7200 | 4.6800 | 4.7100 | 4.7100 | 8,205,300 |
|
Dec 9, 2025
|
4.6700 | 4.8000 | 4.6500 | 4.7200 | 4.7200 | 18,154,337 |
|
Dec 8, 2025
|
4.7200 | 4.7400 | 4.6700 | 4.6800 | 4.6800 | 16,855,393 |
|
Dec 5, 2025
|
4.7100 | 4.7400 | 4.6800 | 4.7300 | 4.7300 | 11,326,859 |
|
Dec 4, 2025
|
4.8300 | 4.8600 | 4.7000 | 4.7000 | 4.7000 | 22,543,491 |
|
Dec 3, 2025
|
4.8300 | 4.8700 | 4.7700 | 4.8600 | 4.8600 | 21,102,164 |
|
Dec 2, 2025
|
4.8500 | 4.8600 | 4.7800 | 4.8200 | 4.8200 | 11,634,319 |
|
Dec 1, 2025
|
4.7600 | 4.9100 | 4.7400 | 4.8400 | 4.8400 | 20,746,598 |
|
Nov 28, 2025
|
4.7600 | 4.7600 | 4.7000 | 4.7600 | 4.7600 | 9,732,880 |
|
Nov 27, 2025
|
4.7100 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 15,006,524 |
|
Nov 26, 2025
|
4.7000 | 4.8100 | 4.6900 | 4.7100 | 4.7100 | 15,966,019 |
|
Nov 25, 2025
|
4.6700 | 4.7100 | 4.6500 | 4.6900 | 4.6900 | 11,424,952 |
|
Nov 24, 2025
|
4.6200 | 4.6700 | 4.6100 | 4.6500 | 4.6500 | 11,975,600 |
|
Nov 21, 2025
|
4.7800 | 4.8000 | 4.6100 | 4.6100 | 4.6100 | 32,562,359 |
|
Nov 20, 2025
|
4.8600 | 4.8700 | 4.7900 | 4.7900 | 4.7900 | 12,742,971 |
|
Nov 19, 2025
|
4.9000 | 4.9200 | 4.8300 | 4.8500 | 4.8500 | 13,983,243 |
|
Nov 18, 2025
|
4.9500 | 4.9700 | 4.8900 | 4.9100 | 4.9100 | 15,995,290 |
|
Nov 17, 2025
|
4.9400 | 4.9600 | 4.9100 | 4.9600 | 4.9600 | 14,874,209 |
|
Nov 14, 2025
|
4.9600 | 5.0200 | 4.9400 | 4.9600 | 4.9600 | 20,990,200 |
|
Nov 13, 2025
|
4.9800 | 4.9900 | 4.9300 | 4.9700 | 4.9700 | 24,953,056 |
|
Nov 12, 2025
|
4.9200 | 5.0400 | 4.8900 | 5.0100 | 5.0100 | 46,476,295 |
|
Nov 11, 2025
|
4.8700 | 4.9200 | 4.8300 | 4.9200 | 4.9200 | 23,563,570 |
|
Nov 10, 2025
|
4.7700 | 4.9200 | 4.7600 | 4.8800 | 4.8800 | 34,339,513 |
|
Nov 7, 2025
|
4.7500 | 4.7800 | 4.7400 | 4.7700 | 4.7700 | 11,884,600 |
|
Nov 6, 2025
|
4.7700 | 4.7800 | 4.7300 | 4.7600 | 4.7600 | 19,259,625 |
|
Nov 5, 2025
|
4.7800 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 14,854,650 |
|
Nov 4, 2025
|
4.8100 | 4.8200 | 4.7700 | 4.7800 | 4.7800 | 13,902,300 |
|
Nov 3, 2025
|
4.8000 | 4.8400 | 4.7900 | 4.8000 | 4.8000 | 14,096,510 |
