Shenzhen - Delayed Quote
CNY
ADAMA Ltd. (000553.SZ)
4.6000
+0.1500
(+3.37%)
At close: 3:04:48 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
|
4.6000 | 4.6000 | 4.4100 | 4.4500 | 4.4500 | 15,479,320 |
|
Oct 29, 2026
|
4.8500 | 4.8700 | 4.7300 | 4.7400 | 4.7400 | 6,733,000 |
|
Oct 28, 2026
|
4.9200 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 5,201,500 |
|
Oct 27, 2026
|
4.9900 | 5.0200 | 4.9000 | 4.9000 | 4.9000 | 4,454,200 |
|
Oct 26, 2026
|
4.9900 | 5.0400 | 4.9400 | 4.9900 | 4.9900 | 5,050,032 |
|
Oct 23, 2026
|
5.0100 | 5.0200 | 4.8700 | 5.0000 | 5.0000 | 8,425,276 |
|
Oct 22, 2026
|
5.1200 | 5.1700 | 5.0100 | 5.0100 | 5.0100 | 5,205,848 |
|
Oct 21, 2026
|
5.2000 | 5.2100 | 5.1200 | 5.1400 | 5.1400 | 2,841,869 |
|
Oct 20, 2026
|
5.2000 | 5.2100 | 5.1300 | 5.1600 | 5.1600 | 4,944,118 |
|
Oct 19, 2026
|
5.1800 | 5.2600 | 5.1100 | 5.2000 | 5.2000 | 4,627,353 |
|
Oct 16, 2026
|
5.2700 | 5.3000 | 5.1800 | 5.2300 | 5.2300 | 4,223,705 |
|
Oct 15, 2026
|
5.3000 | 5.3200 | 5.1600 | 5.2100 | 5.2100 | 5,998,823 |
|
Oct 14, 2026
|
5.4200 | 5.4600 | 5.3300 | 5.3500 | 5.3500 | 5,079,399 |
|
Oct 13, 2026
|
5.4000 | 5.4400 | 5.3300 | 5.4200 | 5.4200 | 4,994,251 |
|
Oct 12, 2026
|
5.5400 | 5.5700 | 5.4000 | 5.4300 | 5.4300 | 4,843,100 |
|
Oct 9, 2026
|
5.4500 | 5.5600 | 5.4400 | 5.5400 | 5.5400 | 5,465,700 |
|
Oct 8, 2026
|
5.4700 | 5.5600 | 5.4300 | 5.4700 | 5.4700 | 4,537,200 |
|
Sep 30, 2026
|
5.4600 | 5.5100 | 5.4000 | 5.4800 | 5.4800 | 4,721,014 |
|
Sep 29, 2026
|
5.4000 | 5.4400 | 5.3700 | 5.3900 | 5.3900 | 3,342,946 |
|
Sep 28, 2026
|
5.4600 | 5.4600 | 5.3100 | 5.3800 | 5.3800 | 5,093,300 |
|
Sep 24, 2026
|
5.4400 | 5.5400 | 5.4300 | 5.4600 | 5.4600 | 4,507,600 |
|
Sep 23, 2026
|
5.6100 | 5.6100 | 5.4400 | 5.4600 | 5.4600 | 6,443,500 |
|
Sep 22, 2026
|
5.6500 | 5.6900 | 5.5600 | 5.6100 | 5.6100 | 6,088,575 |
|
Sep 21, 2026
|
5.6500 | 5.6800 | 5.5600 | 5.6800 | 5.6800 | 5,422,400 |
|
Sep 18, 2026
|
5.6100 | 5.6700 | 5.5600 | 5.5900 | 5.5900 | 5,717,019 |
|
Sep 17, 2026
|
5.6500 | 5.6800 | 5.5200 | 5.5900 | 5.5900 | 6,749,400 |
|
Sep 16, 2026
|
5.6300 | 5.6900 | 5.5500 | 5.6600 | 5.6600 | 7,789,259 |
|
Sep 15, 2026
|
5.6200 | 5.7500 | 5.5400 | 5.6700 | 5.6700 | 11,047,100 |
|
Sep 14, 2026
|
5.7700 | 5.7900 | 5.6300 | 5.6600 | 5.6600 | 8,371,991 |
|
Sep 11, 2026
|
5.8800 | 5.9500 | 5.7200 | 5.7700 | 5.7700 | 10,467,483 |
|
Sep 10, 2026
|
6.0800 | 6.1200 | 5.9100 | 5.9500 | 5.9500 | 10,976,600 |
|
Sep 9, 2026
|
6.0200 | 6.1900 | 5.9600 | 6.0800 | 6.0800 | 15,993,440 |
|
Sep 8, 2026
|
5.7600 | 6.1000 | 5.7100 | 6.0300 | 6.0300 | 16,963,368 |
|
Sep 7, 2026
|
5.6500 | 5.7900 | 5.6200 | 5.7400 | 5.7400 | 7,898,785 |
|
Sep 4, 2026
|
5.6600 | 5.7400 | 5.5800 | 5.6600 | 5.6600 | 8,222,508 |
|
Sep 3, 2026
|
5.6500 | 5.7200 | 5.5700 | 5.5800 | 5.5800 | 9,778,579 |
|
Sep 2, 2026
|
5.9900 | 6.0500 | 5.5900 | 5.6400 | 5.6400 | 14,120,373 |
|
Sep 1, 2026
|
5.6300 | 6.0500 | 5.5800 | 5.8100 | 5.8100 | 18,795,694 |
|
Aug 31, 2026
|
5.7300 | 5.7400 | 5.6100 | 5.6300 | 5.6300 | 7,839,900 |
|
Aug 28, 2026
|
5.6300 | 5.7500 | 5.5900 | 5.7200 | 5.7200 | 9,900,868 |
|
Aug 27, 2026
|
5.5400 | 5.6700 | 5.5100 | 5.6400 | 5.6400 | 9,524,928 |
|
Aug 26, 2026
|
5.4800 | 5.5800 | 5.4700 | 5.5400 | 5.5400 | 9,123,067 |
|
Aug 25, 2026
|
5.4100 | 5.5400 | 5.4100 | 5.4800 | 5.4800 | 8,137,701 |
|
Aug 24, 2026
|
5.5000 | 5.5900 | 5.3800 | 5.4600 | 5.4600 | 8,819,389 |
|
Aug 21, 2026
|
5.5100 | 5.6000 | 5.4500 | 5.5500 | 5.5500 | 8,489,001 |
|
Aug 20, 2026
|
5.4900 | 5.5700 | 5.4100 | 5.5000 | 5.5000 | 8,921,752 |
|
Aug 19, 2026
|
5.6000 | 5.6000 | 5.4600 | 5.5000 | 5.5000 | 9,255,709 |
|
Aug 18, 2026
|
5.5200 | 5.6200 | 5.4800 | 5.6000 | 5.6000 | 12,316,348 |
|
Aug 17, 2026
|
5.3900 | 5.5000 | 5.3500 | 5.5000 | 5.5000 | 7,246,500 |
|
Aug 14, 2026
|
5.3600 | 5.4200 | 5.3200 | 5.3900 | 5.3900 | 4,975,784 |
|
Aug 13, 2026
|
5.4700 | 5.4900 | 5.3400 | 5.3500 | 5.3500 | 7,152,854 |
|
Aug 12, 2026
|
5.3700 | 5.5000 | 5.3700 | 5.4700 | 5.4700 | 5,774,534 |
|
Aug 11, 2026
|
5.4700 | 5.4800 | 5.3800 | 5.4100 | 5.4100 | 6,184,280 |
|
Aug 10, 2026
|
5.4400 | 5.5000 | 5.4000 | 5.4800 | 5.4800 | 7,285,188 |
|
Aug 7, 2026
|
5.4600 | 5.5000 | 5.3400 | 5.4300 | 5.4300 | 8,387,954 |
|
Aug 6, 2026
|
5.3600 | 5.5200 | 5.2900 | 5.5000 | 5.5000 | 9,965,313 |
|
Aug 5, 2026
|
5.3600 | 5.3800 | 5.3200 | 5.3600 | 5.3600 | 6,154,000 |
|
Aug 4, 2026
|
5.3900 | 5.4300 | 5.3400 | 5.3600 | 5.3600 | 8,262,623 |
|
Aug 3, 2026
|
5.3600 | 5.4200 | 5.3200 | 5.4100 | 5.4100 | 7,566,631 |
|
Jul 31, 2026
|
5.3600 | 5.4200 | 5.2800 | 5.3300 | 5.3300 | 6,892,925 |
|
Jul 30, 2026
|
5.2400 | 5.4100 | 5.2200 | 5.3500 | 5.3500 | 8,788,647 |
|
Jul 29, 2026
|
5.1300 | 5.2900 | 5.1300 | 5.2600 | 5.2600 | 9,274,420 |
|
Jul 28, 2026
|
5.1100 | 5.1700 | 5.0900 | 5.1500 | 5.1500 | 6,780,671 |
|
Jul 27, 2026
|
5.0700 | 5.1500 | 5.0500 | 5.1300 | 5.1300 | 6,123,400 |
|
Jul 24, 2026
|
5.1700 | 5.2600 | 5.0700 | 5.0900 | 5.0900 | 7,402,000 |
|
Jul 23, 2026
|
5.0700 | 5.2400 | 5.0400 | 5.2300 | 5.2300 | 10,566,000 |
|
Jul 22, 2026
|
5.0500 | 5.1000 | 5.0000 | 5.0900 | 5.0900 | 7,967,031 |
|
Jul 21, 2026
|
5.1300 | 5.1700 | 5.0300 | 5.0800 | 5.0800 | 11,009,948 |
|
Jul 20, 2026
|
5.1600 | 5.2700 | 5.0800 | 5.1200 | 5.1200 | 12,817,164 |
|
Jul 17, 2026
|
5.2500 | 5.4300 | 5.0800 | 5.1500 | 5.1500 | 18,565,321 |
|
Jul 16, 2026
|
5.3500 | 5.4000 | 5.2600 | 5.2700 | 5.2700 | 12,961,702 |
|
Jul 15, 2026
|
5.5500 | 5.5500 | 5.2500 | 5.4400 | 5.4400 | 23,620,346 |
|
Jul 14, 2026
|
5.6900 | 5.8300 | 5.6300 | 5.8300 | 5.8300 | 6,846,900 |
|
Jul 13, 2026
|
5.7800 | 5.7900 | 5.6300 | 5.6800 | 5.6800 | 6,151,556 |
|
Jul 10, 2026
|
5.7900 | 5.8800 | 5.6800 | 5.7700 | 5.7700 | 6,478,573 |
|
Jul 9, 2026
|
5.7700 | 5.8300 | 5.6900 | 5.7900 | 5.7900 | 5,897,118 |
|
Jul 8, 2026
|
5.7200 | 5.8000 | 5.6200 | 5.7900 | 5.7900 | 6,911,881 |
|
Jul 7, 2026
|
5.8600 | 5.8600 | 5.6900 | 5.7300 | 5.7300 | 7,042,141 |
|
Jul 6, 2026
|
5.8900 | 6.0100 | 5.8200 | 5.8700 | 5.8700 | 6,944,045 |
|
Jul 3, 2026
|
5.7600 | 6.0000 | 5.7600 | 5.8900 | 5.8900 | 10,618,165 |
|
Jul 2, 2026
|
5.4900 | 5.8700 | 5.4600 | 5.7500 | 5.7500 | 15,390,346 |
|
Jul 1, 2026
|
5.3400 | 5.6000 | 5.3100 | 5.5200 | 5.5200 | 9,221,001 |
|
Jun 30, 2026
|
5.4900 | 5.5000 | 5.3100 | 5.3500 | 5.3500 | 8,205,278 |
|
Jun 29, 2026
|
5.5400 | 5.5600 | 5.2700 | 5.5000 | 5.5000 | 10,663,001 |
|
Jun 26, 2026
|
5.7000 | 5.7200 | 5.5100 | 5.5400 | 5.5400 | 9,393,673 |
|
Jun 25, 2026
|
5.8600 | 5.8800 | 5.5900 | 5.7000 | 5.7000 | 11,707,323 |
|
Jun 24, 2026
|
5.9100 | 5.9900 | 5.8500 | 5.9200 | 5.9200 | 6,901,001 |
|
Jun 23, 2026
|
6.0100 | 6.1000 | 5.8700 | 5.9100 | 5.9100 | 8,745,786 |
|
Jun 22, 2026
|
5.7200 | 6.0100 | 5.6300 | 6.0000 | 6.0000 | 9,564,203 |
|
Jun 18, 2026
|
5.8500 | 5.8800 | 5.7200 | 5.7800 | 5.7800 | 6,971,484 |
|
Jun 17, 2026
|
5.9800 | 5.9800 | 5.8600 | 5.8800 | 5.8800 | 6,854,443 |
|
Jun 16, 2026
|
6.0300 | 6.1400 | 5.9600 | 6.0100 | 6.0100 | 7,256,557 |
|
Jun 15, 2026
|
6.1200 | 6.2200 | 6.0000 | 6.0600 | 6.0600 | 7,721,001 |
|
Jun 12, 2026
|
5.8900 | 6.1400 | 5.8200 | 6.0500 | 6.0500 | 9,499,802 |
|
Jun 11, 2026
|
5.8100 | 5.9400 | 5.7700 | 5.8900 | 5.8900 | 7,250,910 |
|
Jun 10, 2026
|
5.7700 | 5.8800 | 5.7200 | 5.8700 | 5.8700 | 6,710,400 |
|
Jun 9, 2026
|
5.7700 | 5.8000 | 5.6100 | 5.7700 | 5.7700 | 6,339,200 |
|
Jun 8, 2026
|
5.9500 | 6.0300 | 5.6800 | 5.7200 | 5.7200 | 10,752,400 |
|
Jun 5, 2026
|
6.0800 | 6.1400 | 6.0000 | 6.0200 | 6.0200 | 7,326,620 |
|
Jun 4, 2026
|
6.2600 | 6.2600 | 6.0400 | 6.0700 | 6.0700 | 8,926,500 |
|
Jun 3, 2026
|
6.2600 | 6.2900 | 6.1400 | 6.2700 | 6.2700 | 8,238,765 |
|
Jun 2, 2026
|
6.4100 | 6.4200 | 6.2100 | 6.2600 | 6.2600 | 8,779,300 |
|
Jun 1, 2026
|
6.2400 | 6.4200 | 6.1900 | 6.4100 | 6.4100 | 11,396,476 |
|
May 29, 2026
|
6.3300 | 6.3900 | 6.2000 | 6.2700 | 6.2700 | 10,203,047 |
|
May 28, 2026
|
6.2900 | 6.3800 | 6.1800 | 6.3200 | 6.3200 | 8,517,795 |
|
May 27, 2026
|
6.4400 | 6.4900 | 6.2200 | 6.2900 | 6.2900 | 9,382,206 |
|
May 26, 2026
|
6.4900 | 6.5300 | 6.3300 | 6.4700 | 6.4700 | 9,731,601 |
|
May 25, 2026
|
6.5000 | 6.6300 | 6.4600 | 6.5000 | 6.5000 | 9,460,300 |
|
May 22, 2026
|
6.4100 | 6.5500 | 6.4000 | 6.5000 | 6.5000 | 12,418,176 |
|
May 21, 2026
|
6.7000 | 6.7100 | 6.4000 | 6.4200 | 6.4200 | 13,835,598 |
|
May 20, 2026
|
6.6300 | 6.7200 | 6.5500 | 6.7100 | 6.7100 | 13,095,800 |
|
May 19, 2026
|
6.9200 | 6.9300 | 6.6000 | 6.6800 | 6.6800 | 23,730,058 |
|
May 18, 2026
|
6.9000 | 6.9700 | 6.6600 | 6.9200 | 6.9200 | 16,347,701 |
|
May 15, 2026
|
6.9100 | 7.0400 | 6.8300 | 6.8900 | 6.8900 | 15,029,300 |
|
May 14, 2026
|
7.0600 | 7.1500 | 6.9100 | 6.9100 | 6.9100 | 17,626,830 |
|
May 13, 2026
|
7.0900 | 7.2400 | 7.0600 | 7.0800 | 7.0800 | 19,737,599 |
|
May 12, 2026
|
7.1700 | 7.2200 | 7.0200 | 7.0800 | 7.0800 | 23,692,904 |
|
May 11, 2026
|
7.0900 | 7.3100 | 7.0600 | 7.2200 | 7.2200 | 33,212,772 |
|
May 8, 2026
|
7.3100 | 7.5000 | 7.0600 | 7.1100 | 7.1100 | 35,552,868 |
|
May 7, 2026
|
7.5100 | 7.6300 | 7.2300 | 7.3300 | 7.3300 | 49,751,126 |
|
May 6, 2026
|
7.1500 | 7.5000 | 7.0300 | 7.5000 | 7.5000 | 54,130,231 |
|
Apr 30, 2026
|
6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 12,056,187 |
|
Apr 29, 2026
|
6.1900 | 6.2100 | 6.0600 | 6.2000 | 6.2000 | 9,261,200 |
|
Apr 28, 2026
|
6.2100 | 6.3300 | 6.1600 | 6.2300 | 6.2300 | 8,486,544 |
|
Apr 27, 2026
|
6.1500 | 6.2100 | 6.1000 | 6.2000 | 6.2000 | 5,785,208 |
|
Apr 24, 2026
|
6.0800 | 6.2100 | 6.0500 | 6.1800 | 6.1800 | 8,337,840 |
|
Apr 23, 2026
|
6.1100 | 6.1800 | 6.0300 | 6.0900 | 6.0900 | 7,625,915 |
|
Apr 22, 2026
|
6.1400 | 6.1800 | 6.0900 | 6.1100 | 6.1100 | 7,411,400 |
|
Apr 21, 2026
|
6.1800 | 6.2200 | 6.0800 | 6.1400 | 6.1400 | 6,388,380 |
|
Apr 20, 2026
|
6.1800 | 6.2900 | 6.1400 | 6.1900 | 6.1900 | 7,142,628 |
|
Apr 17, 2026
|
6.2600 | 6.3200 | 6.1700 | 6.2100 | 6.2100 | 7,989,311 |
|
Apr 16, 2026
|
6.2200 | 6.3500 | 6.1600 | 6.2900 | 6.2900 | 9,892,023 |
|
Apr 15, 2026
|
6.3300 | 6.3900 | 6.1800 | 6.2000 | 6.2000 | 8,521,379 |
|
Apr 14, 2026
|
6.3200 | 6.3900 | 6.2100 | 6.3300 | 6.3300 | 8,736,220 |
|
Apr 13, 2026
|
6.3500 | 6.3700 | 6.2000 | 6.3000 | 6.3000 | 9,462,495 |
|
Apr 10, 2026
|
6.4300 | 6.4400 | 6.2900 | 6.3600 | 6.3600 | 12,630,600 |
|
Apr 9, 2026
|
6.3800 | 6.5200 | 6.2800 | 6.3800 | 6.3800 | 18,724,723 |
|
Apr 8, 2026
|
6.3800 | 6.3900 | 6.2600 | 6.3500 | 6.3500 | 19,420,332 |
|
Apr 7, 2026
|
6.0500 | 6.4800 | 6.0200 | 6.4600 | 6.4600 | 19,552,558 |
|
Apr 3, 2026
|
6.3400 | 6.3700 | 5.9700 | 6.0400 | 6.0400 | 12,935,778 |
|
Apr 2, 2026
|
6.4500 | 6.5100 | 6.2600 | 6.3100 | 6.3100 | 13,113,800 |
|
Apr 1, 2026
|
6.4400 | 6.4800 | 6.2900 | 6.4100 | 6.4100 | 15,305,893 |
|
Mar 31, 2026
|
6.4700 | 6.4900 | 6.2800 | 6.3200 | 6.3200 | 18,741,205 |
|
Mar 30, 2026
|
6.4600 | 6.6300 | 6.3500 | 6.4700 | 6.4700 | 42,291,103 |
|
Mar 27, 2026
|
5.8100 | 6.4800 | 5.8100 | 6.4800 | 6.4800 | 25,950,792 |
|
Mar 26, 2026
|
5.9100 | 6.1000 | 5.8600 | 5.8900 | 5.8900 | 11,560,948 |
|
Mar 25, 2026
|
5.6600 | 6.0300 | 5.6300 | 5.9100 | 5.9100 | 16,530,900 |
|
Mar 24, 2026
|
5.6500 | 5.6700 | 5.4900 | 5.6600 | 5.6600 | 11,541,488 |
|
Mar 23, 2026
|
5.6000 | 5.8000 | 5.5100 | 5.5700 | 5.5700 | 18,854,023 |
|
Mar 20, 2026
|
5.9400 | 5.9400 | 5.7000 | 5.7300 | 5.7300 | 18,615,010 |
|
Mar 19, 2026
|
6.2900 | 6.3600 | 5.8700 | 5.9100 | 5.9100 | 29,241,801 |
|
Mar 18, 2026
|
6.5200 | 6.5200 | 6.2500 | 6.3100 | 6.3100 | 21,103,558 |
|
Mar 17, 2026
|
6.6000 | 6.7700 | 6.4000 | 6.4400 | 6.4400 | 27,506,377 |
|
Mar 16, 2026
|
6.7100 | 7.2500 | 6.6100 | 6.6400 | 6.6400 | 42,674,637 |
|
Mar 13, 2026
|
6.7700 | 6.8900 | 6.6800 | 6.7100 | 6.7100 | 53,660,369 |
|
Mar 12, 2026
|
6.2500 | 6.8000 | 6.2200 | 6.8000 | 6.8000 | 31,290,012 |
|
Mar 11, 2026
|
5.9700 | 6.1800 | 5.8800 | 6.1800 | 6.1800 | 18,479,767 |
|
Mar 10, 2026
|
6.1700 | 6.2400 | 5.9400 | 5.9600 | 5.9600 | 19,491,301 |
|
Mar 9, 2026
|
6.2200 | 6.4300 | 6.1500 | 6.1900 | 6.1900 | 17,486,201 |
|
Mar 6, 2026
|
5.8600 | 6.2900 | 5.8500 | 6.2300 | 6.2300 | 12,966,688 |
|
Mar 5, 2026
|
6.0300 | 6.0600 | 5.8600 | 5.8800 | 5.8800 | 8,708,333 |
|
Mar 4, 2026
|
5.8800 | 6.0700 | 5.8800 | 5.9700 | 5.9700 | 9,444,800 |
|
Mar 3, 2026
|
6.1600 | 6.2400 | 5.9500 | 5.9700 | 5.9700 | 11,215,700 |
|
Mar 2, 2026
|
6.1200 | 6.2300 | 6.0500 | 6.1400 | 6.1400 | 11,388,371 |
|
Feb 27, 2026
|
6.1800 | 6.2400 | 6.1200 | 6.2300 | 6.2300 | 8,313,468 |
|
Feb 26, 2026
|
6.2600 | 6.3100 | 6.1100 | 6.1700 | 6.1700 | 9,349,979 |
|
Feb 25, 2026
|
6.2400 | 6.4000 | 6.2100 | 6.2500 | 6.2500 | 13,399,897 |
|
Feb 24, 2026
|
5.9600 | 6.2400 | 5.9600 | 6.1900 | 6.1900 | 16,050,986 |
|
Feb 13, 2026
|
6.0200 | 6.0300 | 5.8300 | 5.8700 | 5.8700 | 10,215,500 |
|
Feb 12, 2026
|
6.1500 | 6.1800 | 6.0100 | 6.0100 | 6.0100 | 8,625,401 |
|
Feb 11, 2026
|
6.1300 | 6.2300 | 6.0600 | 6.1500 | 6.1500 | 9,284,201 |
|
Feb 10, 2026
|
6.2100 | 6.2800 | 6.0600 | 6.1300 | 6.1300 | 12,433,389 |
|
Feb 9, 2026
|
6.1100 | 6.2400 | 6.0200 | 6.1400 | 6.1400 | 14,219,456 |
|
Feb 6, 2026
|
5.9100 | 6.1300 | 5.9000 | 6.0500 | 6.0500 | 7,827,400 |
|
Feb 5, 2026
|
6.0100 | 6.1000 | 5.9700 | 6.0000 | 6.0000 | 6,992,270 |
|
Feb 4, 2026
|
5.9500 | 6.0700 | 5.9200 | 6.0500 | 6.0500 | 8,800,966 |
|
Feb 3, 2026
|
5.9800 | 6.0100 | 5.8600 | 5.9300 | 5.9300 | 10,525,581 |
|
Feb 2, 2026
|
6.2000 | 6.2000 | 5.9000 | 5.9000 | 5.9000 | 14,861,400 |
|
Jan 30, 2026
|
6.2000 | 6.2600 | 6.0300 | 6.2300 | 6.2300 | 13,642,900 |
|
Jan 29, 2026
|
6.2200 | 6.3300 | 6.1500 | 6.2600 | 6.2600 | 8,674,745 |
|
Jan 28, 2026
|
6.1700 | 6.2800 | 6.1500 | 6.2400 | 6.2400 | 8,436,688 |
|
Jan 27, 2026
|
6.2200 | 6.2400 | 6.0200 | 6.1700 | 6.1700 | 7,312,600 |
|
Jan 26, 2026
|
6.2100 | 6.2600 | 6.1600 | 6.2200 | 6.2200 | 8,564,910 |
|
Jan 23, 2026
|
6.1200 | 6.2800 | 6.0700 | 6.2400 | 6.2400 | 11,304,980 |
|
Jan 22, 2026
|
6.0100 | 6.1400 | 5.9600 | 6.1200 | 6.1200 | 9,882,201 |
|
Jan 21, 2026
|
6.0000 | 6.0200 | 5.9100 | 5.9900 | 5.9900 | 8,438,880 |
|
Jan 20, 2026
|
5.8500 | 6.0700 | 5.8400 | 6.0500 | 6.0500 | 13,589,300 |
|
Jan 19, 2026
|
5.6400 | 5.8600 | 5.5800 | 5.8300 | 5.8300 | 9,569,962 |
|
Jan 16, 2026
|
5.7500 | 5.7700 | 5.6300 | 5.6500 | 5.6500 | 6,536,420 |
|
Jan 15, 2026
|
5.6800 | 5.7800 | 5.6600 | 5.7200 | 5.7200 | 7,103,900 |
|
Jan 14, 2026
|
5.6800 | 5.8000 | 5.6400 | 5.7100 | 5.7100 | 9,964,452 |
|
Jan 13, 2026
|
5.7200 | 5.7800 | 5.6700 | 5.6900 | 5.6900 | 8,564,193 |
|
Jan 12, 2026
|
5.6600 | 5.7700 | 5.6200 | 5.7100 | 5.7100 | 12,978,820 |
|
Jan 9, 2026
|
5.6300 | 5.6700 | 5.5600 | 5.6500 | 5.6500 | 7,431,200 |
|
Jan 8, 2026
|
5.6200 | 5.6800 | 5.5700 | 5.6400 | 5.6400 | 6,288,342 |
|
Jan 7, 2026
|
5.7600 | 5.7600 | 5.6000 | 5.6200 | 5.6200 | 7,905,345 |
|
Jan 6, 2026
|
5.5800 | 5.7300 | 5.5800 | 5.7100 | 5.7100 | 9,846,762 |
|
Jan 5, 2026
|
5.5400 | 5.6800 | 5.5000 | 5.5800 | 5.5800 | 7,237,906 |
|
Dec 31, 2025
|
5.5300 | 5.5700 | 5.4200 | 5.4800 | 5.4800 | 8,441,930 |
|
Dec 30, 2025
|
5.6100 | 5.6200 | 5.4900 | 5.5300 | 5.5300 | 8,738,012 |
|
Dec 29, 2025
|
5.8500 | 5.8500 | 5.5900 | 5.6100 | 5.6100 | 12,769,100 |
|
Dec 26, 2025
|
5.9500 | 6.0300 | 5.8100 | 5.8300 | 5.8300 | 6,747,914 |
|
Dec 25, 2025
|
5.9500 | 5.9700 | 5.8900 | 5.9600 | 5.9600 | 4,528,800 |
|
Dec 24, 2025
|
5.9000 | 5.9400 | 5.8500 | 5.9200 | 5.9200 | 5,208,092 |
|
Dec 23, 2025
|
5.9500 | 6.0000 | 5.8200 | 5.9000 | 5.9000 | 7,626,100 |
|
Dec 22, 2025
|
5.9800 | 6.0800 | 5.9500 | 5.9700 | 5.9700 | 6,158,357 |
|
Dec 19, 2025
|
5.9100 | 6.0300 | 5.8700 | 5.9800 | 5.9800 | 7,963,790 |
|
Dec 18, 2025
|
5.8400 | 5.9500 | 5.8300 | 5.9100 | 5.9100 | 3,562,800 |
|
Dec 17, 2025
|
5.7900 | 5.9000 | 5.7200 | 5.8600 | 5.8600 | 5,462,448 |
|
Dec 16, 2025
|
5.9000 | 5.9000 | 5.7300 | 5.7800 | 5.7800 | 4,794,100 |
|
Dec 15, 2025
|
5.9200 | 5.9200 | 5.7600 | 5.8600 | 5.8600 | 4,123,055 |
|
Dec 12, 2025
|
5.8700 | 5.9600 | 5.8100 | 5.8400 | 5.8400 | 6,651,674 |
|
Dec 11, 2025
|
5.9900 | 5.9900 | 5.8800 | 5.8900 | 5.8900 | 3,341,000 |
|
Dec 10, 2025
|
5.9900 | 6.0000 | 5.8900 | 5.9600 | 5.9600 | 4,461,700 |
|
Dec 9, 2025
|
6.0600 | 6.0900 | 5.9400 | 5.9500 | 5.9500 | 5,315,250 |
|
Dec 8, 2025
|
6.1700 | 6.2100 | 6.0600 | 6.0800 | 6.0800 | 4,309,600 |
|
Dec 5, 2025
|
6.0300 | 6.2000 | 6.0200 | 6.1700 | 6.1700 | 4,249,126 |
|
Dec 4, 2025
|
6.0900 | 6.2000 | 6.0300 | 6.0500 | 6.0500 | 4,154,700 |
|
Dec 3, 2025
|
6.1900 | 6.2500 | 6.0900 | 6.1400 | 6.1400 | 6,936,301 |
|
Dec 2, 2025
|
6.2300 | 6.3200 | 6.1800 | 6.2100 | 6.2100 | 8,744,754 |
|
Dec 1, 2025
|
6.3000 | 6.3200 | 6.1700 | 6.2700 | 6.2700 | 7,965,464 |
|
Nov 28, 2025
|
6.1900 | 6.2800 | 6.1600 | 6.2500 | 6.2500 | 4,749,800 |
|
Nov 27, 2025
|
6.2100 | 6.2500 | 6.1400 | 6.2200 | 6.2200 | 5,543,300 |
|
Nov 26, 2025
|
6.2600 | 6.3000 | 6.1600 | 6.1800 | 6.1800 | 6,383,700 |
|
Nov 25, 2025
|
6.2600 | 6.2800 | 6.1600 | 6.2500 | 6.2500 | 9,320,708 |
|
Nov 24, 2025
|
6.2200 | 6.2900 | 6.0800 | 6.2200 | 6.2200 | 12,310,380 |
|
Nov 21, 2025
|
6.4800 | 6.9000 | 6.1600 | 6.1600 | 6.1600 | 17,112,532 |
|
Nov 20, 2025
|
6.5100 | 6.5500 | 6.3700 | 6.4300 | 6.4300 | 5,158,101 |
|
Nov 19, 2025
|
6.6000 | 6.6800 | 6.4500 | 6.4700 | 6.4700 | 6,283,503 |
|
Nov 18, 2025
|
6.8300 | 6.8700 | 6.5600 | 6.6000 | 6.6000 | 8,333,554 |
|
Nov 17, 2025
|
6.8400 | 7.0000 | 6.8100 | 6.8300 | 6.8300 | 8,182,400 |
|
Nov 14, 2025
|
6.7900 | 6.9300 | 6.7600 | 6.8400 | 6.8400 | 7,684,200 |
|
Nov 13, 2025
|
6.7100 | 6.8400 | 6.7000 | 6.8300 | 6.8300 | 7,400,656 |
|
Nov 12, 2025
|
6.7400 | 6.7800 | 6.6600 | 6.7300 | 6.7300 | 5,413,900 |
|
Nov 11, 2025
|
6.7800 | 6.7800 | 6.6600 | 6.7400 | 6.7400 | 6,549,110 |
|
Nov 10, 2025
|
6.6600 | 6.7700 | 6.6600 | 6.7500 | 6.7500 | 6,300,500 |
|
Nov 7, 2025
|
6.5600 | 6.7200 | 6.5400 | 6.6600 | 6.6600 | 7,635,601 |
|
Nov 6, 2025
|
6.5300 | 6.6900 | 6.5100 | 6.5600 | 6.5600 | 7,258,902 |
|
Nov 5, 2025
|
6.5000 | 6.5600 | 6.3300 | 6.4900 | 6.4900 | 6,138,479 |
|
Nov 4, 2025
|
6.5900 | 6.6100 | 6.4200 | 6.4900 | 6.4900 | 4,973,709 |
|
Nov 3, 2025
|
6.4000 | 6.6300 | 6.3800 | 6.5800 | 6.5800 | 8,076,115 |
