Shenzhen - Delayed Quote
CNY
Beijing Zodi Investment Co., Ltd. (000609.SZ)
9.09
+0.02
(+0.22%)
As of 10:22:57 AM GMT+8. Market Open.
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 3, 2026
|
8.98 | 9.16 | 9.01 | 9.08 | 9.08 | 1,123,500 |
|
Nov 2, 2026
|
9.27 | 9.30 | 8.77 | 9.07 | 9.07 | 2,525,000 |
|
Oct 30, 2026
|
8.98 | 9.30 | 8.92 | 9.12 | 9.12 | 4,596,000 |
|
Oct 29, 2026
|
9.31 | 9.31 | 8.78 | 8.87 | 8.87 | 4,803,201 |
|
Oct 28, 2026
|
9.30 | 9.47 | 8.90 | 9.31 | 9.31 | 4,405,600 |
|
Oct 27, 2026
|
9.87 | 9.88 | 9.17 | 9.17 | 9.17 | 5,261,301 |
|
Oct 26, 2026
|
9.50 | 10.25 | 9.45 | 9.90 | 9.90 | 8,972,300 |
|
Oct 23, 2026
|
8.80 | 9.44 | 8.58 | 9.43 | 9.43 | 7,283,600 |
|
Oct 22, 2026
|
9.00 | 9.17 | 8.81 | 8.88 | 8.88 | 4,545,400 |
|
Oct 21, 2026
|
8.73 | 9.12 | 8.73 | 8.88 | 8.88 | 5,418,800 |
|
Oct 20, 2026
|
8.23 | 8.88 | 8.18 | 8.73 | 8.73 | 4,869,781 |
|
Oct 19, 2026
|
8.57 | 8.57 | 8.13 | 8.22 | 8.22 | 4,225,700 |
|
Oct 16, 2026
|
8.75 | 8.98 | 8.58 | 8.60 | 8.60 | 4,475,300 |
|
Oct 15, 2026
|
9.12 | 9.15 | 8.45 | 8.75 | 8.75 | 8,135,800 |
|
Oct 14, 2026
|
8.43 | 9.27 | 8.36 | 9.27 | 9.27 | 11,250,800 |
|
Oct 13, 2026
|
7.97 | 8.84 | 7.97 | 8.43 | 8.43 | 4,978,210 |
|
Oct 12, 2026
|
9.14 | 9.14 | 8.66 | 8.85 | 8.85 | 4,717,700 |
|
Oct 9, 2026
|
9.34 | 9.34 | 9.03 | 9.15 | 9.15 | 3,409,824 |
|
Oct 8, 2026
|
9.38 | 9.52 | 9.28 | 9.30 | 9.30 | 2,833,112 |
|
Sep 30, 2026
|
9.34 | 9.38 | 9.14 | 9.37 | 9.37 | 2,604,900 |
|
Sep 29, 2026
|
9.25 | 9.42 | 9.20 | 9.34 | 9.34 | 2,960,195 |
|
Sep 28, 2026
|
9.80 | 9.82 | 9.22 | 9.24 | 9.24 | 5,039,810 |
|
Sep 24, 2026
|
10.00 | 10.00 | 9.80 | 9.94 | 9.94 | 3,100,000 |
|
Sep 23, 2026
|
9.75 | 10.29 | 9.75 | 10.01 | 10.01 | 5,900,800 |
|
Sep 22, 2026
|
9.81 | 9.90 | 9.69 | 9.82 | 9.82 | 3,421,913 |
|
Sep 21, 2026
|
9.84 | 10.00 | 9.67 | 9.80 | 9.80 | 5,088,700 |
|
Sep 18, 2026
|
9.35 | 10.09 | 9.35 | 9.85 | 9.85 | 8,698,000 |
|
Sep 17, 2026
|
9.26 | 9.46 | 9.22 | 9.38 | 9.38 | 2,909,700 |
|
Sep 16, 2026
|
9.21 | 9.40 | 9.11 | 9.36 | 9.36 | 4,307,002 |
|
Sep 15, 2026
|
9.40 | 9.50 | 9.13 | 9.26 | 9.26 | 4,165,300 |
|
Sep 14, 2026
|
9.36 | 9.53 | 9.16 | 9.43 | 9.43 | 4,286,600 |
|
Sep 11, 2026
|
9.47 | 9.58 | 9.30 | 9.44 | 9.44 | 5,374,001 |
|
Sep 10, 2026
|
9.61 | 9.83 | 9.48 | 9.68 | 9.68 | 4,213,200 |
|
Sep 9, 2026
|
9.83 | 9.95 | 9.59 | 9.68 | 9.68 | 3,687,600 |
|
Sep 8, 2026
|
9.60 | 10.12 | 9.60 | 9.86 | 9.86 | 5,725,500 |
|
Sep 7, 2026
|
9.55 | 9.72 | 9.46 | 9.64 | 9.64 | 3,984,100 |
|
Sep 4, 2026
|
9.50 | 9.88 | 9.50 | 9.64 | 9.64 | 6,066,300 |
|
Sep 3, 2026
|
9.80 | 9.80 | 9.45 | 9.50 | 9.50 | 4,061,500 |
|
Sep 2, 2026
|
9.55 | 9.87 | 9.40 | 9.79 | 9.79 | 6,934,900 |
|
Sep 1, 2026
|
9.71 | 9.83 | 9.58 | 9.62 | 9.62 | 4,659,900 |
|
Aug 31, 2026
|
10.10 | 10.14 | 9.65 | 9.78 | 9.78 | 5,835,500 |
|
Aug 28, 2026
|
10.15 | 10.41 | 9.94 | 10.05 | 10.05 | 5,313,600 |
|
Aug 27, 2026
|
10.06 | 10.35 | 9.98 | 10.20 | 10.20 | 4,893,700 |
|
Aug 26, 2026
|
10.03 | 10.15 | 9.94 | 10.06 | 10.06 | 3,452,600 |
|
Aug 25, 2026
|
9.90 | 10.24 | 9.66 | 10.08 | 10.08 | 5,305,800 |
|
Aug 24, 2026
|
10.50 | 10.50 | 9.99 | 9.99 | 9.99 | 5,926,201 |
|
Aug 21, 2026
|
10.23 | 10.68 | 9.90 | 10.63 | 10.63 | 6,224,100 |
|
Aug 20, 2026
|
10.30 | 10.45 | 10.16 | 10.26 | 10.26 | 5,086,200 |
|
Aug 19, 2026
|
10.58 | 10.83 | 10.50 | 10.51 | 10.51 | 3,855,201 |
|
Aug 18, 2026
|
10.88 | 10.89 | 10.50 | 10.80 | 10.80 | 5,012,703 |
|
Aug 17, 2026
|
10.98 | 11.08 | 10.83 | 10.86 | 10.86 | 3,517,128 |
|
Aug 14, 2026
|
10.75 | 11.05 | 10.65 | 10.91 | 10.91 | 4,621,400 |
|
Aug 13, 2026
|
10.90 | 11.09 | 10.63 | 10.65 | 10.65 | 6,353,700 |
|
Aug 12, 2026
|
10.10 | 11.18 | 10.03 | 10.89 | 10.89 | 11,907,600 |
|
Aug 11, 2026
|
10.35 | 10.46 | 10.12 | 10.17 | 10.17 | 4,610,400 |
|
Aug 10, 2026
|
10.25 | 10.32 | 10.07 | 10.19 | 10.19 | 4,617,500 |
|
Aug 7, 2026
|
10.54 | 10.54 | 10.23 | 10.35 | 10.35 | 5,101,600 |
|
Aug 6, 2026
|
10.26 | 10.68 | 10.16 | 10.54 | 10.54 | 8,178,000 |
|
Aug 5, 2026
|
10.29 | 10.87 | 10.00 | 10.40 | 10.40 | 13,062,201 |
|
Aug 4, 2026
|
9.26 | 9.97 | 9.25 | 9.97 | 9.97 | 6,038,500 |
|
Aug 3, 2026
|
9.22 | 9.25 | 8.94 | 9.06 | 9.06 | 4,974,300 |
|
Jul 31, 2026
|
9.13 | 9.38 | 9.07 | 9.14 | 9.14 | 7,291,800 |
|
Jul 30, 2026
|
9.10 | 9.35 | 8.83 | 8.94 | 8.94 | 7,210,002 |
|
Jul 29, 2026
|
9.05 | 9.39 | 8.99 | 9.19 | 9.19 | 6,082,358 |
|
Jul 28, 2026
|
9.07 | 9.31 | 9.01 | 9.13 | 9.13 | 5,351,400 |
|
Jul 27, 2026
|
9.05 | 9.20 | 8.67 | 9.18 | 9.18 | 6,350,200 |
|
Jul 24, 2026
|
9.05 | 9.26 | 8.96 | 9.10 | 9.10 | 7,015,300 |
|
Jul 23, 2026
|
8.82 | 9.49 | 8.82 | 9.12 | 9.12 | 11,646,581 |
|
Jul 22, 2026
|
8.77 | 9.19 | 8.70 | 8.86 | 8.86 | 8,487,789 |
|
Jul 21, 2026
|
9.30 | 9.45 | 8.51 | 8.92 | 8.92 | 16,046,459 |
|
Jul 20, 2026
|
10.51 | 10.59 | 9.45 | 9.45 | 9.45 | 9,838,400 |
|
Jul 17, 2026
|
11.27 | 11.34 | 10.26 | 10.50 | 10.50 | 8,339,427 |
|
Jul 16, 2026
|
10.84 | 11.47 | 10.80 | 11.14 | 11.14 | 6,254,542 |
|
Jul 15, 2026
|
11.50 | 11.60 | 11.11 | 11.23 | 11.23 | 9,658,512 |
|
Jul 14, 2026
|
11.85 | 12.36 | 11.43 | 12.31 | 12.31 | 7,876,701 |
|
Jul 13, 2026
|
11.52 | 12.05 | 11.52 | 11.77 | 11.77 | 5,561,000 |
|
Jul 10, 2026
|
12.02 | 12.23 | 11.68 | 11.73 | 11.73 | 7,612,511 |
|
Jul 9, 2026
|
11.91 | 12.79 | 11.73 | 12.19 | 12.19 | 8,676,701 |
|
Jul 8, 2026
|
12.02 | 12.28 | 11.66 | 12.06 | 12.06 | 7,258,445 |
|
Jul 7, 2026
|
12.80 | 12.80 | 11.73 | 12.13 | 12.13 | 9,604,500 |
|
Jul 6, 2026
|
12.88 | 13.15 | 12.58 | 12.80 | 12.80 | 6,451,900 |
|
Jul 3, 2026
|
13.40 | 13.50 | 12.92 | 12.92 | 12.92 | 10,044,179 |
|
Jul 2, 2026
|
13.43 | 14.06 | 13.25 | 13.60 | 13.60 | 13,180,979 |
|
Jul 1, 2026
|
12.62 | 13.43 | 12.40 | 13.43 | 13.43 | 11,141,280 |
|
Jun 30, 2026
|
12.90 | 13.48 | 12.57 | 12.79 | 12.79 | 13,118,600 |
|
Jun 29, 2026
|
12.90 | 12.90 | 12.30 | 12.90 | 12.90 | 17,897,800 |
|
Jun 26, 2026
|
11.94 | 12.29 | 11.94 | 12.29 | 12.29 | 4,081,775 |
|
Jun 25, 2026
|
11.21 | 11.70 | 10.90 | 11.70 | 11.70 | 14,721,400 |
|
Jun 24, 2026
|
11.27 | 11.36 | 10.84 | 11.14 | 11.14 | 10,205,400 |
|
Jun 23, 2026
|
11.56 | 11.69 | 11.28 | 11.41 | 11.41 | 6,550,400 |
|
Jun 22, 2026
|
11.54 | 11.60 | 11.25 | 11.42 | 11.42 | 9,797,265 |
|
Jun 18, 2026
|
11.40 | 12.05 | 11.40 | 11.84 | 11.84 | 8,393,600 |
|
Jun 17, 2026
|
12.05 | 12.07 | 11.49 | 11.52 | 11.52 | 6,691,600 |
|
Jun 16, 2026
|
11.84 | 11.92 | 11.35 | 11.88 | 11.88 | 8,085,100 |
|
Jun 15, 2026
|
11.51 | 12.04 | 11.41 | 11.83 | 11.83 | 8,724,600 |
|
Jun 12, 2026
|
11.80 | 12.08 | 11.49 | 11.51 | 11.51 | 10,031,700 |
|
Jun 11, 2026
|
11.62 | 11.89 | 11.33 | 11.66 | 11.66 | 10,425,942 |
|
Jun 10, 2026
|
12.45 | 12.45 | 11.92 | 11.92 | 11.92 | 10,888,501 |
|
Jun 9, 2026
|
12.60 | 12.97 | 12.37 | 12.55 | 12.55 | 13,338,900 |
|
Jun 8, 2026
|
13.26 | 13.68 | 12.60 | 12.73 | 12.73 | 20,369,900 |
|
Jun 5, 2026
|
13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1,541,158 |
|
Jun 4, 2026
|
12.47 | 12.95 | 12.32 | 12.41 | 12.41 | 12,658,700 |
|
Jun 3, 2026
|
12.75 | 12.79 | 12.14 | 12.35 | 12.35 | 17,773,593 |
|
Jun 2, 2026
|
12.55 | 13.11 | 12.44 | 12.78 | 12.78 | 15,550,900 |
|
Jun 1, 2026
|
12.81 | 13.17 | 12.48 | 12.49 | 12.49 | 13,185,086 |
|
May 29, 2026
|
13.45 | 13.76 | 12.86 | 13.14 | 13.14 | 12,185,357 |
|
May 28, 2026
|
12.88 | 13.54 | 12.74 | 13.14 | 13.14 | 10,732,201 |
|
May 27, 2026
|
13.51 | 13.66 | 13.02 | 13.02 | 13.02 | 16,568,510 |
|
May 26, 2026
|
14.38 | 14.58 | 13.70 | 13.70 | 13.70 | 5,943,100 |
|
May 25, 2026
|
13.88 | 14.68 | 13.56 | 14.42 | 14.42 | 14,024,299 |
|
May 22, 2026
|
14.35 | 14.43 | 14.08 | 14.08 | 14.08 | 10,263,964 |
|
May 21, 2026
|
15.80 | 15.85 | 14.82 | 14.82 | 14.82 | 10,437,300 |
|
May 20, 2026
|
15.78 | 16.21 | 15.28 | 15.60 | 15.60 | 17,921,613 |
|
May 19, 2026
|
14.75 | 15.45 | 14.60 | 15.45 | 15.45 | 13,136,921 |
|
May 18, 2026
|
14.10 | 14.90 | 13.63 | 14.71 | 14.71 | 21,479,566 |
|
May 15, 2026
|
15.37 | 15.86 | 14.35 | 14.35 | 14.35 | 28,952,435 |
|
May 14, 2026
|
14.38 | 15.10 | 14.38 | 15.10 | 15.10 | 7,058,400 |
|
May 13, 2026
|
14.30 | 15.16 | 14.00 | 14.38 | 14.38 | 28,890,843 |
|
May 12, 2026
|
15.15 | 15.40 | 14.73 | 14.73 | 14.73 | 15,898,500 |
|
May 11, 2026
|
16.48 | 16.86 | 15.50 | 15.50 | 15.50 | 28,164,715 |
|
May 8, 2026
|
16.70 | 16.70 | 15.44 | 16.32 | 16.32 | 42,380,207 |
|
May 7, 2026
|
15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 17,040,695 |
|
May 6, 2026
|
15.14 | 15.14 | 13.70 | 15.14 | 15.14 | 64,459,853 |
|
Apr 30, 2026
|
14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 2,936,700 |
|
Apr 29, 2026
|
13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 2,595,000 |
|
Apr 28, 2026
|
13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 795,201 |
|
Apr 27, 2026
|
12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 580,900 |
|
Apr 24, 2026
|
11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 631,393 |
|
Apr 23, 2026
|
11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,015,489 |
|
Apr 22, 2026
|
10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
|
Apr 21, 2026
|
10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 219,042 |
|
Apr 20, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 862,300 |
|
Apr 17, 2026
|
10.01 | 10.15 | 9.68 | 9.76 | 9.76 | 13,231,581 |
|
Apr 16, 2026
|
9.60 | 9.77 | 9.60 | 9.77 | 9.77 | 3,501,400 |
|
Apr 15, 2026
|
9.17 | 9.45 | 9.05 | 9.30 | 9.30 | 8,139,580 |
|
Apr 14, 2026
|
9.20 | 9.43 | 8.94 | 9.12 | 9.12 | 13,068,211 |
|
Apr 13, 2026
|
8.67 | 9.10 | 8.60 | 9.10 | 9.10 | 12,029,301 |
|
Apr 10, 2026
|
8.37 | 8.78 | 8.33 | 8.67 | 8.67 | 10,501,100 |
|
Apr 9, 2026
|
8.41 | 8.52 | 8.26 | 8.36 | 8.36 | 5,960,300 |
|
Apr 8, 2026
|
8.45 | 8.60 | 8.40 | 8.48 | 8.48 | 7,579,900 |
|
Apr 7, 2026
|
8.07 | 8.46 | 8.05 | 8.32 | 8.32 | 8,444,397 |
|
Apr 3, 2026
|
8.43 | 8.46 | 8.04 | 8.08 | 8.08 | 10,947,141 |
|
Apr 2, 2026
|
8.57 | 8.64 | 8.29 | 8.46 | 8.46 | 9,162,000 |
|
Apr 1, 2026
|
8.79 | 8.82 | 8.55 | 8.65 | 8.65 | 7,678,110 |
|
Mar 31, 2026
|
9.18 | 9.24 | 8.72 | 8.72 | 8.72 | 11,550,511 |
|
Mar 30, 2026
|
9.03 | 9.25 | 8.92 | 9.18 | 9.18 | 9,031,300 |
|
Mar 27, 2026
|
9.10 | 9.32 | 9.07 | 9.20 | 9.20 | 8,139,000 |
|
Mar 26, 2026
|
9.20 | 9.35 | 9.04 | 9.27 | 9.27 | 10,904,500 |
|
Mar 25, 2026
|
9.06 | 9.45 | 9.01 | 9.17 | 9.17 | 13,201,310 |
|
Mar 24, 2026
|
8.95 | 9.04 | 8.70 | 9.00 | 9.00 | 9,609,200 |
|
Mar 23, 2026
|
9.12 | 9.25 | 8.92 | 8.92 | 8.92 | 10,351,680 |
|
Mar 20, 2026
|
9.32 | 9.75 | 9.16 | 9.39 | 9.39 | 10,554,842 |
|
Mar 19, 2026
|
9.62 | 9.76 | 9.52 | 9.52 | 9.52 | 11,677,100 |
|
Mar 18, 2026
|
9.80 | 10.25 | 9.61 | 10.02 | 10.02 | 15,155,300 |
|
Mar 17, 2026
|
10.01 | 10.08 | 9.73 | 9.80 | 9.80 | 11,260,900 |
|
Mar 16, 2026
|
10.48 | 10.70 | 9.89 | 10.06 | 10.06 | 17,185,800 |
|
Mar 13, 2026
|
10.36 | 11.00 | 10.36 | 10.41 | 10.41 | 20,721,826 |
|
Mar 12, 2026
|
10.00 | 10.48 | 9.89 | 10.48 | 10.48 | 18,173,845 |
|
Mar 11, 2026
|
9.41 | 9.98 | 9.41 | 9.98 | 9.98 | 15,114,939 |
|
Mar 10, 2026
|
9.20 | 9.61 | 9.18 | 9.50 | 9.50 | 17,494,385 |
|
Mar 9, 2026
|
9.44 | 9.48 | 9.09 | 9.15 | 9.15 | 14,252,601 |
|
Mar 6, 2026
|
8.91 | 9.57 | 8.81 | 9.57 | 9.57 | 16,514,132 |
|
Mar 5, 2026
|
9.24 | 9.33 | 8.86 | 9.11 | 9.11 | 22,852,630 |
|
Mar 4, 2026
|
9.24 | 9.51 | 9.24 | 9.24 | 9.24 | 23,056,506 |
|
Mar 3, 2026
|
9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 854,400 |
|
Mar 2, 2026
|
10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2,443,700 |
|
Feb 27, 2026
|
11.10 | 11.54 | 10.46 | 10.78 | 10.78 | 35,115,254 |
|
Feb 26, 2026
|
11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,017,700 |
|
Feb 25, 2026
|
10.10 | 10.48 | 10.01 | 10.48 | 10.48 | 9,483,610 |
|
Feb 24, 2026
|
11.00 | 11.00 | 9.98 | 9.98 | 9.98 | 38,785,400 |
|
Feb 13, 2026
|
10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 14,757,114 |
|
Feb 12, 2026
|
10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 17,342,244 |
|
Feb 11, 2026
|
9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 380,900 |
|
Feb 10, 2026
|
9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 242,700 |
|
Feb 9, 2026
|
8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 209,901 |
|
Feb 6, 2026
|
8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 706,500 |
|
Feb 5, 2026
|
7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1,532,700 |
|
Feb 4, 2026
|
7.68 | 7.73 | 7.44 | 7.47 | 7.47 | 12,808,300 |
|
Feb 3, 2026
|
7.41 | 7.73 | 7.37 | 7.65 | 7.65 | 20,396,800 |
|
Feb 2, 2026
|
7.28 | 7.66 | 7.16 | 7.36 | 7.36 | 15,058,600 |
|
Jan 30, 2026
|
7.16 | 7.64 | 7.16 | 7.41 | 7.41 | 23,171,612 |
|
Jan 29, 2026
|
7.40 | 7.58 | 7.16 | 7.28 | 7.28 | 15,332,600 |
|
Jan 28, 2026
|
7.89 | 8.14 | 7.54 | 7.54 | 7.54 | 16,649,000 |
|
Jan 27, 2026
|
7.87 | 8.02 | 7.72 | 7.94 | 7.94 | 8,927,200 |
|
Jan 26, 2026
|
8.12 | 8.16 | 7.74 | 7.90 | 7.90 | 12,424,554 |
|
Jan 23, 2026
|
8.24 | 8.28 | 8.08 | 8.12 | 8.12 | 13,908,600 |
|
Jan 22, 2026
|
8.10 | 8.43 | 7.94 | 8.31 | 8.31 | 21,276,282 |
|
Jan 21, 2026
|
7.86 | 8.12 | 7.77 | 8.03 | 8.03 | 8,915,400 |
|
Jan 20, 2026
|
8.15 | 8.41 | 7.88 | 8.03 | 8.03 | 11,280,957 |
|
Jan 19, 2026
|
7.66 | 8.13 | 7.66 | 8.01 | 8.01 | 13,752,257 |
|
Jan 16, 2026
|
7.99 | 8.11 | 7.68 | 7.82 | 7.82 | 15,064,803 |
|
Jan 15, 2026
|
8.48 | 8.48 | 8.06 | 8.06 | 8.06 | 14,810,615 |
|
Jan 14, 2026
|
8.48 | 8.64 | 8.41 | 8.48 | 8.48 | 10,594,803 |
|
Jan 13, 2026
|
8.80 | 8.82 | 8.47 | 8.47 | 8.47 | 16,637,500 |
|
Jan 12, 2026
|
9.36 | 9.36 | 8.92 | 8.92 | 8.92 | 19,310,900 |
|
Jan 9, 2026
|
8.87 | 9.39 | 8.87 | 9.39 | 9.39 | 15,407,786 |
|
Jan 8, 2026
|
8.98 | 9.18 | 8.85 | 8.94 | 8.94 | 15,416,879 |
|
Jan 7, 2026
|
9.19 | 9.36 | 8.94 | 9.04 | 9.04 | 19,848,056 |
|
Jan 6, 2026
|
8.41 | 8.95 | 8.40 | 8.95 | 8.95 | 13,585,168 |
|
Jan 5, 2026
|
8.71 | 8.89 | 8.52 | 8.52 | 8.52 | 13,474,100 |
|
Dec 31, 2025
|
8.70 | 8.90 | 8.30 | 8.90 | 8.90 | 19,424,108 |
|
Dec 30, 2025
|
9.30 | 9.41 | 8.74 | 8.74 | 8.74 | 20,676,906 |
|
Dec 29, 2025
|
9.05 | 9.41 | 8.97 | 9.20 | 9.20 | 13,216,004 |
|
Dec 26, 2025
|
9.98 | 9.98 | 9.16 | 9.16 | 9.16 | 22,072,987 |
|
Dec 25, 2025
|
9.35 | 9.61 | 9.34 | 9.61 | 9.61 | 9,076,901 |
|
Dec 24, 2025
|
9.01 | 9.35 | 8.94 | 9.15 | 9.15 | 13,739,591 |
|
Dec 23, 2025
|
9.88 | 9.89 | 9.30 | 9.30 | 9.30 | 16,204,714 |
|
Dec 22, 2025
|
10.01 | 10.11 | 9.70 | 9.79 | 9.79 | 24,882,699 |
|
Dec 19, 2025
|
10.65 | 10.65 | 9.92 | 10.21 | 10.21 | 27,684,078 |
|
Dec 18, 2025
|
9.87 | 10.28 | 9.81 | 10.28 | 10.28 | 18,864,516 |
|
Dec 17, 2025
|
8.93 | 9.87 | 8.93 | 9.79 | 9.79 | 28,277,521 |
|
Dec 16, 2025
|
9.90 | 9.90 | 9.40 | 9.40 | 9.40 | 33,517,784 |
|
Dec 15, 2025
|
9.16 | 9.43 | 9.10 | 9.43 | 9.43 | 10,767,241 |
|
Dec 12, 2025
|
9.20 | 9.30 | 8.93 | 8.98 | 8.98 | 21,702,642 |
|
Dec 11, 2025
|
9.12 | 9.79 | 9.01 | 9.40 | 9.40 | 25,471,330 |
|
Dec 10, 2025
|
9.55 | 9.62 | 9.41 | 9.41 | 9.41 | 15,541,808 |
|
Dec 9, 2025
|
10.13 | 10.28 | 9.90 | 9.90 | 9.90 | 15,997,427 |
|
Dec 8, 2025
|
10.28 | 10.66 | 10.10 | 10.42 | 10.42 | 32,755,723 |
|
Dec 5, 2025
|
10.75 | 10.95 | 10.63 | 10.63 | 10.63 | 10,650,400 |
|
Dec 4, 2025
|
11.40 | 11.95 | 11.01 | 11.19 | 11.19 | 39,832,832 |
|
Dec 3, 2025
|
11.65 | 11.88 | 11.38 | 11.38 | 11.38 | 18,866,974 |
|
Dec 2, 2025
|
10.84 | 11.98 | 10.84 | 11.98 | 11.98 | 49,082,573 |
|
Dec 1, 2025
|
11.59 | 11.87 | 11.41 | 11.41 | 11.41 | 22,374,501 |
|
Nov 28, 2025
|
12.01 | 12.04 | 12.01 | 12.01 | 12.01 | 24,080,000 |
|
Nov 27, 2025
|
13.40 | 13.98 | 12.64 | 12.64 | 12.64 | 59,355,211 |
|
Nov 26, 2025
|
13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 592,002 |
|
Nov 25, 2025
|
12.10 | 12.68 | 12.10 | 12.68 | 12.68 | 20,678,385 |
|
Nov 24, 2025
|
12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2,495,100 |
|
Nov 21, 2025
|
12.40 | 13.02 | 12.05 | 12.72 | 12.72 | 67,348,473 |
|
Nov 20, 2025
|
12.40 | 12.40 | 11.91 | 12.40 | 12.40 | 24,232,897 |
|
Nov 19, 2025
|
11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 706,968 |
|
Nov 18, 2025
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 692,337 |
|
Nov 17, 2025
|
10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
|
Nov 14, 2025
|
10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
|
Nov 13, 2025
|
10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
|
Nov 12, 2025
|
10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 158,901 |
|
Nov 11, 2025
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 228,610 |
|
Nov 10, 2025
|
9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 553,683 |
|
Nov 7, 2025
|
9.25 | 9.25 | 8.56 | 9.25 | 9.25 | 59,256,838 |
|
Nov 6, 2025
|
8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 315,801 |
|
Nov 5, 2025
|
8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1,713,814 |
|
Nov 4, 2025
|
7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2,347,161 |
|
Nov 3, 2025
|
7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3,133,501 |
