Shenzhen - Delayed Quote
CNY
Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ)
2.4100
+0.0500
(+2.12%)
As of 9:25:00 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
|
2.4300 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | 2,257,700 |
|
Nov 2, 2026
|
2.3600 | 2.4100 | 2.3000 | 2.4100 | 2.4100 | 24,738,050 |
|
Oct 30, 2026
|
2.4300 | 2.4900 | 2.3500 | 2.3600 | 2.3600 | 19,551,637 |
|
Oct 29, 2026
|
2.5400 | 2.5800 | 2.4600 | 2.4600 | 2.4600 | 21,686,280 |
|
Oct 28, 2026
|
2.4900 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 14,905,200 |
|
Oct 27, 2026
|
2.5400 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 16,743,700 |
|
Oct 26, 2026
|
2.5600 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 16,434,300 |
|
Oct 23, 2026
|
2.5400 | 2.5900 | 2.4200 | 2.5700 | 2.5700 | 25,597,850 |
|
Oct 22, 2026
|
2.6400 | 2.6700 | 2.5600 | 2.5600 | 2.5600 | 16,023,600 |
|
Oct 21, 2026
|
2.7300 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 17,243,200 |
|
Oct 20, 2026
|
2.6300 | 2.7000 | 2.6000 | 2.6900 | 2.6900 | 17,444,436 |
|
Oct 19, 2026
|
2.6300 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 19,600,454 |
|
Oct 16, 2026
|
2.5900 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 18,812,120 |
|
Oct 15, 2026
|
2.6200 | 2.6300 | 2.5500 | 2.5700 | 2.5700 | 20,556,800 |
|
Oct 14, 2026
|
2.7600 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 17,665,500 |
|
Oct 13, 2026
|
2.7200 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 24,108,100 |
|
Oct 12, 2026
|
2.7600 | 2.7700 | 2.6800 | 2.7500 | 2.7500 | 21,302,120 |
|
Oct 9, 2026
|
2.6900 | 2.7700 | 2.6400 | 2.7600 | 2.7600 | 26,332,800 |
|
Oct 8, 2026
|
2.7200 | 2.7800 | 2.6700 | 2.6900 | 2.6900 | 21,552,380 |
|
Sep 30, 2026
|
2.7300 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 19,159,220 |
|
Sep 29, 2026
|
2.7300 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 23,478,700 |
|
Sep 28, 2026
|
2.7100 | 2.7900 | 2.7000 | 2.7400 | 2.7400 | 28,772,643 |
|
Sep 24, 2026
|
2.7100 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 20,736,430 |
|
Sep 23, 2026
|
2.8100 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 24,220,200 |
|
Sep 22, 2026
|
2.8100 | 2.9300 | 2.7800 | 2.8100 | 2.8100 | 30,450,292 |
|
Sep 21, 2026
|
2.8000 | 2.8400 | 2.7800 | 2.8000 | 2.8000 | 20,823,601 |
|
Sep 18, 2026
|
2.8500 | 2.8500 | 2.7900 | 2.8000 | 2.8000 | 17,272,550 |
|
Sep 17, 2026
|
2.8100 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 18,473,200 |
|
Sep 16, 2026
|
2.7700 | 2.8600 | 2.7300 | 2.8100 | 2.8100 | 22,174,200 |
|
Sep 15, 2026
|
2.8900 | 2.9000 | 2.7400 | 2.7600 | 2.7600 | 24,892,009 |
|
Sep 14, 2026
|
2.9400 | 2.9500 | 2.8700 | 2.9000 | 2.9000 | 17,626,880 |
|
Sep 11, 2026
|
2.9700 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 22,624,700 |
|
Sep 10, 2026
|
3.0100 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 22,373,870 |
|
Sep 9, 2026
|
3.0200 | 3.0600 | 2.9600 | 3.0100 | 3.0100 | 20,640,052 |
|
Sep 8, 2026
|
2.9800 | 3.1100 | 2.9500 | 3.0300 | 3.0300 | 28,665,630 |
|
Sep 7, 2026
|
2.9300 | 3.0000 | 2.8700 | 2.9900 | 2.9900 | 24,360,900 |
|
Sep 4, 2026
|
2.8900 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 25,219,422 |
|
Sep 3, 2026
|
2.9800 | 3.0100 | 2.8700 | 2.8700 | 2.8700 | 22,348,200 |
|
Sep 2, 2026
|
2.9100 | 2.9900 | 2.8900 | 2.9600 | 2.9600 | 28,994,072 |
|
Sep 1, 2026
|
2.9400 | 2.9900 | 2.8900 | 2.9400 | 2.9400 | 27,962,671 |
|
Aug 31, 2026
|
2.9200 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 22,595,701 |
|
Aug 28, 2026
|
2.9000 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 29,450,448 |
|
Aug 27, 2026
|
2.8500 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 26,728,625 |
|
Aug 26, 2026
|
2.8700 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 49,849,412 |
|
Aug 25, 2026
|
2.5800 | 2.8500 | 2.5700 | 2.8500 | 2.8500 | 38,865,482 |
|
Aug 24, 2026
|
2.7100 | 2.7100 | 2.5700 | 2.5900 | 2.5900 | 28,355,982 |
|
Aug 21, 2026
|
2.7200 | 2.7200 | 2.6300 | 2.7100 | 2.7100 | 26,223,667 |
|
Aug 20, 2026
|
2.7300 | 2.7700 | 2.6900 | 2.7200 | 2.7200 | 23,512,300 |
|
Aug 19, 2026
|
2.8000 | 2.8300 | 2.6900 | 2.6900 | 2.6900 | 26,654,747 |
|
Aug 18, 2026
|
2.9000 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 31,882,571 |
|
Aug 17, 2026
|
2.8800 | 2.8900 | 2.8300 | 2.8700 | 2.8700 | 22,278,000 |
|
Aug 14, 2026
|
2.9100 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 34,420,700 |
|
Aug 13, 2026
|
3.0000 | 3.0700 | 2.9300 | 2.9300 | 2.9300 | 28,843,000 |
|
Aug 12, 2026
|
2.9300 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 26,182,826 |
|
Aug 11, 2026
|
2.8700 | 2.9600 | 2.8200 | 2.9300 | 2.9300 | 24,359,700 |
|
Aug 10, 2026
|
2.8000 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 26,044,800 |
|
Aug 7, 2026
|
2.8000 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 23,793,066 |
|
Aug 6, 2026
|
2.7600 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 21,332,700 |
|
Aug 5, 2026
|
2.7500 | 2.7700 | 2.7100 | 2.7700 | 2.7700 | 23,102,403 |
|
Aug 4, 2026
|
2.6900 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 21,109,840 |
|
Aug 3, 2026
|
2.6200 | 2.6900 | 2.6000 | 2.6900 | 2.6900 | 26,324,495 |
|
Jul 31, 2026
|
2.5800 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 31,264,063 |
|
Jul 30, 2026
|
2.6100 | 2.7200 | 2.5600 | 2.5700 | 2.5700 | 45,957,514 |
|
Jul 29, 2026
|
2.8200 | 2.8200 | 2.5900 | 2.6400 | 2.6400 | 67,973,540 |
|
Jul 28, 2026
|
2.5100 | 2.7700 | 2.4900 | 2.7700 | 2.7700 | 33,749,597 |
|
Jul 27, 2026
|
2.3700 | 2.5800 | 2.3600 | 2.5200 | 2.5200 | 38,014,822 |
|
Jul 24, 2026
|
2.4000 | 2.4500 | 2.3400 | 2.3900 | 2.3900 | 22,187,702 |
|
Jul 23, 2026
|
2.3100 | 2.4400 | 2.3100 | 2.4200 | 2.4200 | 35,823,349 |
|
Jul 22, 2026
|
2.3300 | 2.4100 | 2.3000 | 2.3300 | 2.3300 | 29,949,500 |
|
Jul 21, 2026
|
2.4500 | 2.4500 | 2.2200 | 2.3800 | 2.3800 | 39,598,810 |
|
Jul 20, 2026
|
2.4800 | 2.5800 | 2.3500 | 2.4100 | 2.4100 | 40,586,252 |
|
Jul 17, 2026
|
2.6800 | 2.7000 | 2.4300 | 2.4600 | 2.4600 | 35,106,190 |
|
Jul 16, 2026
|
2.6900 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 29,208,600 |
|
Jul 15, 2026
|
2.6700 | 2.8400 | 2.6500 | 2.7200 | 2.7200 | 39,844,331 |
|
Jul 14, 2026
|
2.6000 | 2.7400 | 2.5600 | 2.6600 | 2.6600 | 47,345,540 |
|
Jul 13, 2026
|
2.7400 | 2.7500 | 2.5600 | 2.5800 | 2.5800 | 47,222,578 |
|
Jul 10, 2026
|
2.7900 | 2.8100 | 2.7200 | 2.7500 | 2.7500 | 34,709,500 |
|
Jul 9, 2026
|
2.7800 | 2.8500 | 2.7000 | 2.7800 | 2.7800 | 37,737,583 |
|
Jul 8, 2026
|
2.8100 | 2.8200 | 2.7200 | 2.7700 | 2.7700 | 31,336,538 |
|
Jul 7, 2026
|
2.9400 | 2.9500 | 2.7500 | 2.8200 | 2.8200 | 46,067,749 |
|
Jul 6, 2026
|
3.0500 | 3.0700 | 2.9200 | 2.9300 | 2.9300 | 33,476,956 |
|
Jul 3, 2026
|
3.1100 | 3.1400 | 3.0400 | 3.0700 | 3.0700 | 25,934,150 |
|
Jul 2, 2026
|
3.1200 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 23,830,500 |
|
Jul 1, 2026
|
3.1200 | 3.2000 | 3.0700 | 3.1400 | 3.1400 | 34,533,800 |
|
Jun 30, 2026
|
3.0800 | 3.1800 | 3.0300 | 3.1100 | 3.1100 | 29,733,650 |
|
Jun 29, 2026
|
3.1300 | 3.1500 | 3.0300 | 3.1100 | 3.1100 | 29,885,482 |
|
Jun 26, 2026
|
3.2900 | 3.3000 | 3.1300 | 3.1300 | 3.1300 | 29,286,910 |
|
Jun 25, 2026
|
3.2400 | 3.4500 | 3.1500 | 3.2900 | 3.2900 | 39,873,000 |
|
Jun 24, 2026
|
3.3200 | 3.3300 | 3.2200 | 3.2400 | 3.2400 | 31,482,000 |
|
Jun 23, 2026
|
3.4200 | 3.5300 | 3.3200 | 3.3400 | 3.3400 | 29,325,417 |
|
Jun 22, 2026
|
3.5200 | 3.5400 | 3.4000 | 3.4300 | 3.4300 | 26,875,901 |
|
Jun 18, 2026
|
3.5200 | 3.6200 | 3.4700 | 3.5200 | 3.5200 | 23,076,300 |
|
Jun 17, 2026
|
3.4600 | 3.5700 | 3.3800 | 3.5600 | 3.5600 | 27,460,360 |
|
Jun 16, 2026
|
3.5800 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 29,047,408 |
|
Jun 15, 2026
|
3.5500 | 3.6800 | 3.5000 | 3.5900 | 3.5900 | 27,139,011 |
|
Jun 12, 2026
|
3.5200 | 3.7800 | 3.5100 | 3.5200 | 3.5200 | 29,618,450 |
|
Jun 11, 2026
|
3.6200 | 3.6200 | 3.4600 | 3.5200 | 3.5200 | 20,857,601 |
|
Jun 10, 2026
|
3.6100 | 3.6800 | 3.4400 | 3.6100 | 3.6100 | 30,813,458 |
|
Jun 9, 2026
|
3.5900 | 3.6700 | 3.5400 | 3.6300 | 3.6300 | 19,947,800 |
|
Jun 8, 2026
|
3.6600 | 3.7400 | 3.5400 | 3.5700 | 3.5700 | 23,702,068 |
|
Jun 5, 2026
|
3.7900 | 3.7900 | 3.6600 | 3.6900 | 3.6900 | 21,935,286 |
|
Jun 4, 2026
|
3.8800 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 19,270,370 |
|
Jun 3, 2026
|
3.9000 | 3.9400 | 3.8500 | 3.8700 | 3.8700 | 16,865,491 |
|
Jun 2, 2026
|
3.9900 | 3.9900 | 3.8900 | 3.9100 | 3.9100 | 16,857,340 |
|
Jun 1, 2026
|
3.9700 | 4.0300 | 3.9200 | 3.9700 | 3.9700 | 14,669,191 |
|
May 29, 2026
|
4.0600 | 4.0800 | 3.9600 | 4.0000 | 4.0000 | 19,871,887 |
|
May 28, 2026
|
4.0900 | 4.1700 | 3.9800 | 4.0500 | 4.0500 | 22,018,950 |
|
May 27, 2026
|
3.9500 | 4.2500 | 3.8300 | 4.1300 | 4.1300 | 43,354,100 |
|
May 26, 2026
|
4.0600 | 4.0800 | 3.9200 | 3.9800 | 3.9800 | 24,177,833 |
|
May 25, 2026
|
4.1200 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 26,699,310 |
|
May 22, 2026
|
4.1800 | 4.2000 | 4.0900 | 4.1400 | 4.1400 | 24,781,430 |
|
May 21, 2026
|
4.3800 | 4.4100 | 4.1100 | 4.1300 | 4.1300 | 46,890,040 |
|
May 20, 2026
|
4.2700 | 4.4500 | 4.2000 | 4.4000 | 4.4000 | 50,633,732 |
|
May 19, 2026
|
4.2600 | 4.3600 | 4.1300 | 4.3100 | 4.3100 | 43,319,345 |
|
May 18, 2026
|
4.1700 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 32,880,562 |
|
May 15, 2026
|
4.1200 | 4.2600 | 4.0700 | 4.1600 | 4.1600 | 33,482,539 |
|
May 14, 2026
|
4.2700 | 4.2700 | 4.0800 | 4.1000 | 4.1000 | 42,855,562 |
|
May 13, 2026
|
4.1900 | 4.5200 | 4.1500 | 4.2700 | 4.2700 | 67,183,917 |
|
May 12, 2026
|
4.3400 | 4.3400 | 4.1200 | 4.1900 | 4.1900 | 53,974,725 |
|
May 11, 2026
|
4.4000 | 4.5400 | 4.3100 | 4.3500 | 4.3500 | 82,326,634 |
|
May 8, 2026
|
4.0000 | 4.4000 | 3.9600 | 4.4000 | 4.4000 | 61,020,914 |
|
May 7, 2026
|
4.0500 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 40,093,900 |
|
May 6, 2026
|
4.0700 | 4.2300 | 4.0200 | 4.0400 | 4.0400 | 37,297,903 |
|
Apr 30, 2026
|
4.1200 | 4.1500 | 4.0200 | 4.0300 | 4.0300 | 22,689,858 |
|
Apr 29, 2026
|
4.0600 | 4.2000 | 4.0200 | 4.1100 | 4.1100 | 31,727,310 |
|
Apr 28, 2026
|
4.0400 | 4.1000 | 3.9800 | 4.0700 | 4.0700 | 21,835,410 |
|
Apr 27, 2026
|
3.9600 | 4.0600 | 3.9000 | 4.0400 | 4.0400 | 28,144,912 |
|
Apr 24, 2026
|
4.0000 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 22,964,920 |
|
Apr 23, 2026
|
4.1000 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 22,716,510 |
|
Apr 22, 2026
|
4.1400 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 21,621,140 |
|
Apr 21, 2026
|
4.1400 | 4.1900 | 4.0200 | 4.1300 | 4.1300 | 29,032,459 |
|
Apr 20, 2026
|
4.1100 | 4.3100 | 4.0700 | 4.1300 | 4.1300 | 40,049,860 |
|
Apr 17, 2026
|
4.2000 | 4.2100 | 4.0700 | 4.1100 | 4.1100 | 30,939,301 |
|
Apr 16, 2026
|
4.1600 | 4.2800 | 4.1300 | 4.1900 | 4.1900 | 37,740,153 |
|
Apr 15, 2026
|
4.2400 | 4.3200 | 4.1500 | 4.1600 | 4.1600 | 38,635,451 |
|
Apr 14, 2026
|
4.3900 | 4.4100 | 4.1400 | 4.2100 | 4.2100 | 46,344,250 |
|
Apr 13, 2026
|
4.4800 | 4.4900 | 4.2300 | 4.3000 | 4.3000 | 67,701,080 |
|
Apr 10, 2026
|
3.9100 | 4.3000 | 3.8800 | 4.3000 | 4.3000 | 66,222,420 |
|
Apr 9, 2026
|
3.9800 | 3.9900 | 3.8300 | 3.9100 | 3.9100 | 55,106,231 |
|
Apr 8, 2026
|
4.2700 | 4.4800 | 3.9400 | 4.0800 | 4.0800 | 87,862,446 |
|
Apr 7, 2026
|
4.6300 | 4.7800 | 4.1100 | 4.1900 | 4.1900 | 110,987,581 |
|
Apr 3, 2026
|
4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
|
Apr 2, 2026
|
4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
|
Apr 1, 2026
|
4.5800 | 4.5900 | 4.4600 | 4.5700 | 4.5700 | 31,904,810 |
|
Mar 31, 2026
|
4.6300 | 4.6500 | 4.4800 | 4.5300 | 4.5300 | 34,081,850 |
|
Mar 30, 2026
|
4.5300 | 4.7100 | 4.4200 | 4.6400 | 4.6400 | 53,890,550 |
|
Mar 27, 2026
|
4.4800 | 4.5600 | 4.3400 | 4.5300 | 4.5300 | 61,969,151 |
|
Mar 26, 2026
|
4.1800 | 4.5800 | 4.1800 | 4.5100 | 4.5100 | 119,281,182 |
|
Mar 25, 2026
|
3.8100 | 4.1700 | 3.8100 | 4.1700 | 4.1700 | 50,484,039 |
|
Mar 24, 2026
|
3.8000 | 3.8200 | 3.6600 | 3.7900 | 3.7900 | 26,477,130 |
|
Mar 23, 2026
|
3.7100 | 3.9000 | 3.6300 | 3.6900 | 3.6900 | 45,684,500 |
|
Mar 20, 2026
|
3.6400 | 3.9600 | 3.5500 | 3.7800 | 3.7800 | 69,124,313 |
|
Mar 19, 2026
|
3.7200 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 27,857,161 |
|
Mar 18, 2026
|
3.7800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 28,961,094 |
|
Mar 17, 2026
|
3.8800 | 3.9400 | 3.7200 | 3.7200 | 3.7200 | 32,134,300 |
|
Mar 16, 2026
|
3.9000 | 4.1500 | 3.8400 | 3.8800 | 3.8800 | 52,413,287 |
|
Mar 13, 2026
|
3.8900 | 3.9700 | 3.8600 | 3.8800 | 3.8800 | 27,930,905 |
|
Mar 12, 2026
|
4.0000 | 4.0200 | 3.9000 | 3.9800 | 3.9800 | 26,149,250 |
|
Mar 11, 2026
|
3.9700 | 4.0300 | 3.8700 | 4.0000 | 4.0000 | 38,015,422 |
|
Mar 10, 2026
|
4.1000 | 4.1000 | 3.9500 | 3.9600 | 3.9600 | 38,947,050 |
|
Mar 9, 2026
|
4.2200 | 4.2200 | 3.8700 | 4.0100 | 4.0100 | 64,085,461 |
|
Mar 6, 2026
|
4.3000 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 32,723,080 |
|
Mar 5, 2026
|
4.3900 | 4.4500 | 4.3000 | 4.3200 | 4.3200 | 27,565,400 |
|
Mar 4, 2026
|
4.2900 | 4.4100 | 4.2600 | 4.3400 | 4.3400 | 24,818,727 |
|
Mar 3, 2026
|
4.6000 | 4.6000 | 4.3000 | 4.3900 | 4.3900 | 42,911,768 |
|
Mar 2, 2026
|
4.7500 | 4.7500 | 4.4600 | 4.5900 | 4.5900 | 47,946,442 |
|
Feb 27, 2026
|
4.6400 | 4.9100 | 4.6100 | 4.8200 | 4.8200 | 47,881,155 |
|
Feb 26, 2026
|
4.6000 | 4.7600 | 4.5300 | 4.6800 | 4.6800 | 38,927,420 |
|
Feb 25, 2026
|
4.7000 | 4.7300 | 4.5400 | 4.5800 | 4.5800 | 45,322,330 |
|
Feb 24, 2026
|
4.7000 | 4.7500 | 4.6000 | 4.6600 | 4.6600 | 33,455,310 |
|
Feb 13, 2026
|
4.7800 | 4.8000 | 4.6300 | 4.6600 | 4.6600 | 41,276,399 |
|
Feb 12, 2026
|
4.8200 | 4.8900 | 4.6700 | 4.7500 | 4.7500 | 71,067,150 |
|
Feb 11, 2026
|
4.4400 | 4.8400 | 4.3700 | 4.8400 | 4.8400 | 140,932,677 |
|
Feb 10, 2026
|
4.4000 | 4.4600 | 4.2300 | 4.4000 | 4.4000 | 48,360,792 |
|
Feb 9, 2026
|
4.4800 | 4.4900 | 4.3900 | 4.4100 | 4.4100 | 26,823,400 |
|
Feb 6, 2026
|
4.4200 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 26,627,940 |
|
Feb 5, 2026
|
4.5400 | 4.5900 | 4.4100 | 4.4200 | 4.4200 | 33,247,410 |
|
Feb 4, 2026
|
4.5100 | 4.6800 | 4.4500 | 4.5400 | 4.5400 | 38,648,230 |
|
Feb 3, 2026
|
4.6000 | 4.6200 | 4.3800 | 4.5100 | 4.5100 | 39,165,646 |
|
Feb 2, 2026
|
4.7900 | 4.7900 | 4.5000 | 4.5400 | 4.5400 | 49,624,912 |
|
Jan 30, 2026
|
4.6900 | 4.8800 | 4.6300 | 4.7600 | 4.7600 | 55,954,967 |
|
Jan 29, 2026
|
4.8900 | 4.9200 | 4.7600 | 4.7600 | 4.7600 | 45,846,166 |
|
Jan 28, 2026
|
4.9100 | 5.0800 | 4.7600 | 4.9000 | 4.9000 | 75,898,318 |
|
Jan 27, 2026
|
4.4700 | 4.9300 | 4.3500 | 4.9300 | 4.9300 | 77,092,346 |
|
Jan 26, 2026
|
4.5000 | 4.6000 | 4.4100 | 4.4800 | 4.4800 | 39,352,120 |
|
Jan 23, 2026
|
4.4700 | 4.5500 | 4.3700 | 4.4800 | 4.4800 | 44,338,278 |
|
Jan 22, 2026
|
4.6700 | 4.6700 | 4.3400 | 4.4200 | 4.4200 | 76,315,161 |
|
Jan 21, 2026
|
4.5200 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 43,491,890 |
|
Jan 20, 2026
|
4.6700 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 55,443,246 |
|
Jan 19, 2026
|
4.4300 | 4.8200 | 4.3000 | 4.7100 | 4.7100 | 116,969,516 |
|
Jan 16, 2026
|
4.1200 | 4.5600 | 4.0200 | 4.4800 | 4.4800 | 94,024,689 |
|
Jan 15, 2026
|
4.2200 | 4.2500 | 4.1200 | 4.1600 | 4.1600 | 44,400,110 |
|
Jan 14, 2026
|
4.4200 | 4.4800 | 4.1800 | 4.2400 | 4.2400 | 86,606,230 |
|
Jan 13, 2026
|
4.4300 | 4.5500 | 4.2300 | 4.4200 | 4.4200 | 80,454,930 |
|
Jan 12, 2026
|
4.2800 | 4.5300 | 4.2600 | 4.4400 | 4.4400 | 95,292,269 |
|
Jan 9, 2026
|
4.2000 | 4.3900 | 4.1000 | 4.2100 | 4.2100 | 74,964,019 |
|
Jan 8, 2026
|
4.1000 | 4.2200 | 4.0100 | 4.1600 | 4.1600 | 76,673,560 |
|
Jan 7, 2026
|
4.0700 | 4.1400 | 4.0000 | 4.0500 | 4.0500 | 76,901,046 |
|
Jan 6, 2026
|
4.0000 | 4.2000 | 3.9300 | 4.0700 | 4.0700 | 108,379,120 |
|
Jan 5, 2026
|
4.0200 | 4.1700 | 3.8200 | 3.9400 | 3.9400 | 179,657,934 |
|
Dec 31, 2025
|
3.8700 | 4.2900 | 3.7900 | 4.0600 | 4.0600 | 196,391,457 |
|
Dec 30, 2025
|
3.9800 | 4.1700 | 3.7800 | 3.9000 | 3.9000 | 219,910,775 |
|
Dec 29, 2025
|
3.5400 | 3.8800 | 3.5400 | 3.8800 | 3.8800 | 104,156,443 |
|
Dec 26, 2025
|
3.2200 | 3.5300 | 3.1900 | 3.5300 | 3.5300 | 71,478,481 |
|
Dec 25, 2025
|
3.1100 | 3.2400 | 3.0800 | 3.2100 | 3.2100 | 36,023,121 |
|
Dec 24, 2025
|
3.0800 | 3.1600 | 3.0600 | 3.1000 | 3.1000 | 27,500,337 |
|
Dec 23, 2025
|
3.2300 | 3.2400 | 3.0700 | 3.0800 | 3.0800 | 46,009,346 |
|
Dec 22, 2025
|
3.2400 | 3.2600 | 3.1700 | 3.2300 | 3.2300 | 21,242,100 |
|
Dec 19, 2025
|
3.2200 | 3.2600 | 3.1800 | 3.2500 | 3.2500 | 24,016,430 |
|
Dec 18, 2025
|
3.2300 | 3.2900 | 3.1900 | 3.2100 | 3.2100 | 26,304,600 |
|
Dec 17, 2025
|
3.2100 | 3.2400 | 3.1500 | 3.2200 | 3.2200 | 36,011,871 |
|
Dec 16, 2025
|
3.2700 | 3.2700 | 3.1900 | 3.2100 | 3.2100 | 33,890,871 |
|
Dec 15, 2025
|
3.3300 | 3.3300 | 3.2600 | 3.2700 | 3.2700 | 35,574,500 |
|
Dec 12, 2025
|
3.2300 | 3.4100 | 3.2200 | 3.3300 | 3.3300 | 57,969,331 |
|
Dec 11, 2025
|
3.2800 | 3.3100 | 3.1800 | 3.2500 | 3.2500 | 44,122,072 |
|
Dec 10, 2025
|
3.2700 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 65,588,550 |
|
Dec 9, 2025
|
3.2400 | 3.3100 | 3.2200 | 3.2600 | 3.2600 | 53,939,270 |
|
Dec 8, 2025
|
3.2200 | 3.2800 | 3.1700 | 3.2300 | 3.2300 | 63,923,084 |
|
Dec 5, 2025
|
3.0400 | 3.2500 | 3.0100 | 3.2200 | 3.2200 | 70,421,845 |
|
Dec 4, 2025
|
3.1500 | 3.1600 | 3.0300 | 3.0400 | 3.0400 | 66,610,601 |
|
Dec 3, 2025
|
3.1200 | 3.3100 | 3.0700 | 3.1700 | 3.1700 | 87,570,801 |
|
Dec 2, 2025
|
3.0400 | 3.1500 | 3.0400 | 3.1200 | 3.1200 | 78,614,610 |
|
Dec 1, 2025
|
3.0400 | 3.1500 | 2.9400 | 3.0700 | 3.0700 | 108,141,833 |
|
Nov 28, 2025
|
2.8500 | 2.9700 | 2.7700 | 2.9400 | 2.9400 | 75,361,820 |
|
Nov 27, 2025
|
2.7600 | 3.0400 | 2.7300 | 2.9000 | 2.9000 | 90,739,610 |
|
Nov 26, 2025
|
2.7300 | 2.8200 | 2.7300 | 2.7600 | 2.7600 | 19,383,210 |
|
Nov 25, 2025
|
2.7600 | 2.7700 | 2.7300 | 2.7500 | 2.7500 | 17,664,102 |
|
Nov 24, 2025
|
2.7500 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 19,467,200 |
|
Nov 21, 2025
|
2.8300 | 2.8700 | 2.7100 | 2.7100 | 2.7100 | 37,550,425 |
|
Nov 20, 2025
|
2.8800 | 2.8900 | 2.8200 | 2.8500 | 2.8500 | 22,084,050 |
|
Nov 19, 2025
|
2.9600 | 2.9600 | 2.8500 | 2.8600 | 2.8600 | 31,818,362 |
|
Nov 18, 2025
|
3.0400 | 3.0400 | 2.9200 | 2.9500 | 2.9500 | 40,738,353 |
|
Nov 17, 2025
|
3.0500 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 50,632,652 |
|
Nov 14, 2025
|
2.9700 | 3.2100 | 2.9600 | 3.0900 | 3.0900 | 99,933,674 |
|
Nov 13, 2025
|
2.8900 | 3.0300 | 2.8400 | 2.9900 | 2.9900 | 75,816,490 |
|
Nov 12, 2025
|
2.8800 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 25,229,541 |
|
Nov 11, 2025
|
2.8600 | 2.8900 | 2.8300 | 2.8800 | 2.8800 | 31,147,000 |
|
Nov 10, 2025
|
2.8100 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 35,350,800 |
|
Nov 7, 2025
|
2.8200 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 21,881,302 |
|
Nov 6, 2025
|
2.8600 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 27,044,080 |
|
Nov 5, 2025
|
2.8200 | 2.8900 | 2.7900 | 2.8600 | 2.8600 | 29,144,310 |
|
Nov 4, 2025
|
2.8400 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 21,523,452 |
|
Nov 3, 2025
|
2.8100 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 21,722,200 |
