Shenzhen - Delayed Quote
CNY
Guangdong Highsun Meida New Materials Co., Ltd. (000782.SZ)
6.90
+0.08
(+1.17%)
At close: November 2 at 3:04:27 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 3, 2026
|
7.13 | 6.89 | 6.78 | 6.80 | 6.80 | 341,499 |
|
Nov 2, 2026
|
6.82 | 6.93 | 6.67 | 6.90 | 6.90 | 7,552,193 |
|
Oct 30, 2026
|
7.13 | 7.26 | 6.80 | 6.82 | 6.82 | 13,391,900 |
|
Oct 29, 2026
|
7.37 | 7.46 | 7.23 | 7.25 | 7.25 | 6,585,800 |
|
Oct 28, 2026
|
7.30 | 7.40 | 7.10 | 7.39 | 7.39 | 8,663,392 |
|
Oct 27, 2026
|
7.40 | 7.50 | 7.24 | 7.25 | 7.25 | 9,361,300 |
|
Oct 26, 2026
|
7.69 | 7.77 | 7.32 | 7.37 | 7.37 | 16,624,411 |
|
Oct 23, 2026
|
7.49 | 7.80 | 7.11 | 7.74 | 7.74 | 22,323,893 |
|
Oct 22, 2026
|
7.81 | 7.87 | 7.60 | 7.60 | 7.60 | 7,626,900 |
|
Oct 21, 2026
|
7.78 | 7.86 | 7.73 | 7.81 | 7.81 | 7,133,987 |
|
Oct 20, 2026
|
7.55 | 7.87 | 7.40 | 7.78 | 7.78 | 14,765,426 |
|
Oct 19, 2026
|
7.61 | 7.70 | 7.31 | 7.49 | 7.49 | 14,115,000 |
|
Oct 16, 2026
|
7.95 | 7.95 | 7.61 | 7.68 | 7.68 | 12,883,700 |
|
Oct 15, 2026
|
7.45 | 8.02 | 7.40 | 7.84 | 7.84 | 19,632,300 |
|
Oct 14, 2026
|
7.83 | 8.25 | 7.68 | 7.68 | 7.68 | 20,075,100 |
|
Oct 13, 2026
|
7.73 | 8.01 | 7.52 | 7.82 | 7.82 | 16,488,287 |
|
Oct 12, 2026
|
8.10 | 8.24 | 7.78 | 7.81 | 7.81 | 14,456,400 |
|
Oct 9, 2026
|
8.08 | 8.25 | 7.70 | 8.04 | 8.04 | 18,931,456 |
|
Oct 8, 2026
|
8.11 | 8.19 | 8.00 | 8.08 | 8.08 | 12,164,800 |
|
Sep 30, 2026
|
8.22 | 8.31 | 8.06 | 8.10 | 8.10 | 8,852,200 |
|
Sep 29, 2026
|
8.06 | 8.20 | 8.02 | 8.12 | 8.12 | 5,916,700 |
|
Sep 28, 2026
|
8.18 | 8.25 | 7.99 | 8.06 | 8.06 | 12,260,633 |
|
Sep 24, 2026
|
8.33 | 8.40 | 8.16 | 8.21 | 8.21 | 10,714,400 |
|
Sep 23, 2026
|
8.30 | 8.36 | 8.20 | 8.33 | 8.33 | 12,331,800 |
|
Sep 22, 2026
|
8.29 | 8.35 | 8.20 | 8.27 | 8.27 | 13,472,700 |
|
Sep 21, 2026
|
8.13 | 8.39 | 8.12 | 8.30 | 8.30 | 16,560,200 |
|
Sep 18, 2026
|
7.88 | 8.20 | 7.84 | 8.12 | 8.12 | 19,102,503 |
|
Sep 17, 2026
|
7.79 | 7.95 | 7.69 | 7.84 | 7.84 | 9,508,800 |
|
Sep 16, 2026
|
7.61 | 7.85 | 7.61 | 7.85 | 7.85 | 8,216,000 |
|
Sep 15, 2026
|
7.68 | 7.75 | 7.62 | 7.62 | 7.62 | 7,181,900 |
|
Sep 14, 2026
|
7.65 | 7.70 | 7.53 | 7.66 | 7.66 | 9,271,500 |
|
Sep 11, 2026
|
7.88 | 7.88 | 7.47 | 7.68 | 7.68 | 15,396,301 |
|
Sep 10, 2026
|
8.00 | 8.12 | 7.82 | 7.82 | 7.82 | 16,348,900 |
|
Sep 9, 2026
|
7.88 | 8.09 | 7.83 | 8.03 | 8.03 | 20,890,901 |
|
Sep 8, 2026
|
7.58 | 7.94 | 7.57 | 7.88 | 7.88 | 18,316,300 |
|
Sep 7, 2026
|
7.50 | 7.66 | 7.46 | 7.57 | 7.57 | 8,838,600 |
|
Sep 4, 2026
|
7.64 | 7.71 | 7.46 | 7.50 | 7.50 | 12,677,270 |
|
Sep 3, 2026
|
7.74 | 7.78 | 7.61 | 7.61 | 7.61 | 9,141,300 |
|
Sep 2, 2026
|
7.70 | 7.76 | 7.61 | 7.69 | 7.69 | 12,073,447 |
|
Sep 1, 2026
|
7.84 | 7.87 | 7.72 | 7.73 | 7.73 | 11,997,800 |
|
Aug 31, 2026
|
7.92 | 7.92 | 7.65 | 7.76 | 7.76 | 22,905,600 |
|
Aug 28, 2026
|
7.98 | 8.10 | 7.92 | 8.00 | 8.00 | 25,005,510 |
|
Aug 27, 2026
|
7.87 | 8.05 | 7.87 | 7.99 | 7.99 | 14,658,600 |
|
Aug 26, 2026
|
7.88 | 8.00 | 7.80 | 7.91 | 7.91 | 13,540,400 |
|
Aug 25, 2026
|
7.91 | 7.94 | 7.64 | 7.88 | 7.88 | 16,536,175 |
|
Aug 24, 2026
|
7.72 | 8.00 | 7.69 | 7.99 | 7.99 | 21,699,748 |
|
Aug 21, 2026
|
7.73 | 7.78 | 7.55 | 7.71 | 7.71 | 17,135,958 |
|
Aug 20, 2026
|
7.69 | 7.88 | 7.59 | 7.78 | 7.78 | 22,663,109 |
|
Aug 19, 2026
|
7.76 | 7.78 | 7.58 | 7.60 | 7.60 | 23,941,800 |
|
Aug 18, 2026
|
7.67 | 7.82 | 7.60 | 7.78 | 7.78 | 16,182,209 |
|
Aug 17, 2026
|
7.72 | 7.73 | 7.60 | 7.69 | 7.69 | 12,304,100 |
|
Aug 14, 2026
|
7.58 | 7.74 | 7.55 | 7.72 | 7.72 | 16,260,100 |
|
Aug 13, 2026
|
7.75 | 7.85 | 7.59 | 7.60 | 7.60 | 17,786,245 |
|
Aug 12, 2026
|
7.74 | 7.84 | 7.72 | 7.76 | 7.76 | 13,705,100 |
|
Aug 11, 2026
|
7.98 | 7.99 | 7.59 | 7.77 | 7.77 | 21,458,600 |
|
Aug 10, 2026
|
7.69 | 8.02 | 7.53 | 7.97 | 7.97 | 24,728,645 |
|
Aug 7, 2026
|
7.56 | 7.69 | 7.50 | 7.64 | 7.64 | 13,768,300 |
|
Aug 6, 2026
|
7.47 | 7.63 | 7.38 | 7.56 | 7.56 | 13,707,100 |
|
Aug 5, 2026
|
6.95 | 7.48 | 6.92 | 7.47 | 7.47 | 21,200,500 |
|
Aug 4, 2026
|
6.82 | 7.12 | 6.72 | 6.96 | 6.96 | 15,456,200 |
|
Aug 3, 2026
|
6.57 | 6.71 | 6.49 | 6.69 | 6.69 | 8,670,000 |
|
Jul 31, 2026
|
6.40 | 6.62 | 6.39 | 6.57 | 6.57 | 12,563,409 |
|
Jul 30, 2026
|
6.56 | 6.63 | 6.22 | 6.33 | 6.33 | 12,180,868 |
|
Jul 29, 2026
|
6.50 | 6.61 | 6.41 | 6.59 | 6.59 | 12,778,503 |
|
Jul 28, 2026
|
6.23 | 6.64 | 6.21 | 6.51 | 6.51 | 18,749,950 |
|
Jul 27, 2026
|
6.02 | 6.31 | 5.98 | 6.29 | 6.29 | 13,507,491 |
|
Jul 24, 2026
|
6.16 | 6.26 | 6.00 | 6.04 | 6.04 | 10,240,690 |
|
Jul 23, 2026
|
5.98 | 6.34 | 5.95 | 6.25 | 6.25 | 15,489,170 |
|
Jul 22, 2026
|
6.03 | 6.15 | 5.91 | 5.97 | 5.97 | 12,166,900 |
|
Jul 21, 2026
|
6.15 | 6.17 | 5.55 | 6.09 | 6.09 | 22,810,300 |
|
Jul 20, 2026
|
6.58 | 6.75 | 5.87 | 6.03 | 6.03 | 27,827,151 |
|
Jul 17, 2026
|
7.10 | 7.16 | 6.41 | 6.51 | 6.51 | 33,659,049 |
|
Jul 16, 2026
|
7.30 | 7.43 | 7.02 | 7.11 | 7.11 | 20,936,100 |
|
Jul 15, 2026
|
7.54 | 7.59 | 7.25 | 7.31 | 7.31 | 18,932,151 |
|
Jul 14, 2026
|
7.47 | 7.59 | 7.17 | 7.54 | 7.54 | 29,567,712 |
|
Jul 13, 2026
|
7.45 | 7.73 | 7.35 | 7.52 | 7.52 | 23,684,200 |
|
Jul 10, 2026
|
7.60 | 7.73 | 7.47 | 7.47 | 7.47 | 18,769,970 |
|
Jul 9, 2026
|
7.50 | 7.68 | 7.34 | 7.60 | 7.60 | 26,155,984 |
|
Jul 8, 2026
|
7.60 | 7.75 | 7.48 | 7.53 | 7.53 | 16,719,600 |
|
Jul 7, 2026
|
7.80 | 7.88 | 7.57 | 7.62 | 7.62 | 18,659,900 |
|
Jul 6, 2026
|
7.80 | 8.12 | 7.75 | 7.83 | 7.83 | 25,521,600 |
|
Jul 3, 2026
|
7.87 | 8.03 | 7.65 | 7.82 | 7.82 | 26,397,701 |
|
Jul 2, 2026
|
8.49 | 8.53 | 7.80 | 7.87 | 7.87 | 42,426,783 |
|
Jul 1, 2026
|
8.04 | 8.73 | 8.00 | 8.60 | 8.60 | 45,376,577 |
|
Jun 30, 2026
|
7.90 | 8.15 | 7.70 | 8.08 | 8.08 | 37,091,776 |
|
Jun 29, 2026
|
7.62 | 8.33 | 7.20 | 7.88 | 7.88 | 61,643,601 |
|
Jun 26, 2026
|
7.66 | 7.80 | 7.42 | 7.71 | 7.71 | 33,480,601 |
|
Jun 25, 2026
|
8.05 | 8.14 | 7.48 | 7.80 | 7.80 | 48,203,272 |
|
Jun 24, 2026
|
7.78 | 8.06 | 7.60 | 7.99 | 7.99 | 35,843,065 |
|
Jun 23, 2026
|
7.71 | 8.04 | 7.69 | 7.77 | 7.77 | 28,975,200 |
|
Jun 22, 2026
|
7.33 | 7.85 | 7.20 | 7.77 | 7.77 | 42,503,530 |
|
Jun 18, 2026
|
7.52 | 7.77 | 7.32 | 7.34 | 7.34 | 29,809,131 |
|
Jun 17, 2026
|
7.61 | 7.70 | 7.40 | 7.53 | 7.53 | 31,757,466 |
|
Jun 16, 2026
|
7.55 | 7.79 | 7.46 | 7.68 | 7.68 | 29,447,200 |
|
Jun 15, 2026
|
7.45 | 7.64 | 7.40 | 7.55 | 7.55 | 22,514,093 |
|
Jun 12, 2026
|
7.52 | 7.66 | 7.37 | 7.49 | 7.49 | 21,920,890 |
|
Jun 11, 2026
|
7.56 | 7.62 | 7.28 | 7.44 | 7.44 | 20,581,445 |
|
Jun 10, 2026
|
7.47 | 7.77 | 7.40 | 7.48 | 7.48 | 22,750,000 |
|
Jun 9, 2026
|
7.37 | 7.66 | 7.22 | 7.48 | 7.48 | 25,609,645 |
|
Jun 8, 2026
|
7.15 | 7.47 | 7.12 | 7.22 | 7.22 | 22,218,700 |
|
Jun 5, 2026
|
7.43 | 7.61 | 7.29 | 7.32 | 7.32 | 18,060,000 |
|
Jun 4, 2026
|
7.39 | 7.54 | 7.36 | 7.46 | 7.46 | 16,813,301 |
|
Jun 3, 2026
|
7.43 | 7.56 | 7.33 | 7.45 | 7.45 | 17,038,500 |
|
Jun 2, 2026
|
7.35 | 7.56 | 7.13 | 7.43 | 7.43 | 22,468,283 |
|
Jun 1, 2026
|
7.43 | 7.60 | 7.32 | 7.34 | 7.34 | 19,389,645 |
|
May 29, 2026
|
7.72 | 7.74 | 7.37 | 7.46 | 7.46 | 24,011,100 |
|
May 28, 2026
|
7.88 | 7.99 | 7.46 | 7.74 | 7.74 | 32,122,798 |
|
May 27, 2026
|
8.03 | 8.33 | 7.71 | 7.76 | 7.76 | 27,281,201 |
|
May 26, 2026
|
7.99 | 8.05 | 7.64 | 8.04 | 8.04 | 25,437,501 |
|
May 25, 2026
|
7.75 | 7.94 | 7.69 | 7.90 | 7.90 | 23,885,240 |
|
May 22, 2026
|
7.71 | 7.94 | 7.58 | 7.80 | 7.80 | 22,966,300 |
|
May 21, 2026
|
7.98 | 8.13 | 7.64 | 7.70 | 7.70 | 38,396,201 |
|
May 20, 2026
|
8.24 | 8.30 | 7.95 | 8.01 | 8.01 | 31,438,702 |
|
May 19, 2026
|
8.12 | 8.39 | 8.12 | 8.33 | 8.33 | 29,233,423 |
|
May 18, 2026
|
8.38 | 8.47 | 7.98 | 8.15 | 8.15 | 49,415,624 |
|
May 15, 2026
|
7.92 | 8.62 | 7.92 | 8.25 | 8.25 | 63,540,775 |
|
May 14, 2026
|
8.25 | 8.26 | 7.80 | 7.84 | 7.84 | 44,096,450 |
|
May 13, 2026
|
8.23 | 8.46 | 8.11 | 8.21 | 8.21 | 49,248,540 |
|
May 12, 2026
|
8.93 | 8.95 | 8.07 | 8.24 | 8.24 | 96,524,811 |
|
May 11, 2026
|
8.24 | 9.05 | 7.96 | 8.97 | 8.97 | 80,255,562 |
|
May 8, 2026
|
7.57 | 8.23 | 7.50 | 8.23 | 8.23 | 19,644,486 |
|
May 7, 2026
|
7.50 | 7.64 | 7.33 | 7.48 | 7.48 | 36,865,642 |
|
May 6, 2026
|
7.46 | 7.67 | 7.26 | 7.51 | 7.51 | 38,105,140 |
|
Apr 30, 2026
|
7.11 | 7.52 | 7.08 | 7.38 | 7.38 | 37,133,157 |
|
Apr 29, 2026
|
6.85 | 7.20 | 6.62 | 7.10 | 7.10 | 40,773,000 |
|
Apr 28, 2026
|
6.72 | 6.97 | 6.72 | 6.86 | 6.86 | 55,244,038 |
|
Apr 27, 2026
|
6.22 | 6.82 | 6.10 | 6.78 | 6.78 | 78,100,492 |
|
Apr 24, 2026
|
6.26 | 6.31 | 6.14 | 6.20 | 6.20 | 20,058,792 |
|
Apr 23, 2026
|
6.25 | 6.38 | 6.22 | 6.27 | 6.27 | 24,598,138 |
|
Apr 22, 2026
|
6.09 | 6.27 | 5.97 | 6.23 | 6.23 | 25,774,901 |
|
Apr 21, 2026
|
6.07 | 6.18 | 5.98 | 6.10 | 6.10 | 29,178,069 |
|
Apr 20, 2026
|
5.95 | 6.13 | 5.90 | 6.07 | 6.07 | 37,652,002 |
|
Apr 17, 2026
|
5.86 | 6.08 | 5.76 | 5.99 | 5.99 | 63,805,669 |
|
Apr 16, 2026
|
5.32 | 5.81 | 5.32 | 5.81 | 5.81 | 20,535,319 |
|
Apr 15, 2026
|
5.47 | 5.47 | 5.25 | 5.28 | 5.28 | 14,486,757 |
|
Apr 14, 2026
|
5.48 | 5.50 | 5.35 | 5.47 | 5.47 | 11,209,300 |
|
Apr 13, 2026
|
5.44 | 5.49 | 5.29 | 5.47 | 5.47 | 12,033,581 |
|
Apr 10, 2026
|
5.45 | 5.58 | 5.40 | 5.42 | 5.42 | 11,544,900 |
|
Apr 9, 2026
|
5.37 | 5.48 | 5.31 | 5.43 | 5.43 | 13,358,200 |
|
Apr 8, 2026
|
5.38 | 5.44 | 5.29 | 5.39 | 5.39 | 14,637,623 |
|
Apr 7, 2026
|
5.25 | 5.37 | 5.16 | 5.28 | 5.28 | 14,693,000 |
|
Apr 3, 2026
|
5.43 | 5.44 | 5.17 | 5.19 | 5.19 | 12,046,900 |
|
Apr 2, 2026
|
5.48 | 5.48 | 5.36 | 5.39 | 5.39 | 8,893,900 |
|
Apr 1, 2026
|
5.56 | 5.60 | 5.40 | 5.46 | 5.46 | 12,683,000 |
|
Mar 31, 2026
|
5.72 | 5.72 | 5.46 | 5.47 | 5.47 | 17,815,100 |
|
Mar 30, 2026
|
5.26 | 5.64 | 5.20 | 5.62 | 5.62 | 24,360,890 |
|
Mar 27, 2026
|
5.16 | 5.32 | 5.10 | 5.31 | 5.31 | 12,153,449 |
|
Mar 26, 2026
|
5.33 | 5.38 | 5.15 | 5.20 | 5.20 | 13,179,058 |
|
Mar 25, 2026
|
5.33 | 5.34 | 5.24 | 5.30 | 5.30 | 13,654,500 |
|
Mar 24, 2026
|
5.09 | 5.28 | 4.95 | 5.28 | 5.28 | 23,955,943 |
|
Mar 23, 2026
|
5.27 | 5.29 | 4.91 | 4.97 | 4.97 | 31,739,228 |
|
Mar 20, 2026
|
5.47 | 5.66 | 5.33 | 5.37 | 5.37 | 22,807,800 |
|
Mar 19, 2026
|
5.68 | 5.74 | 5.36 | 5.42 | 5.42 | 22,231,900 |
|
Mar 18, 2026
|
5.79 | 5.85 | 5.70 | 5.76 | 5.76 | 12,463,600 |
|
Mar 17, 2026
|
6.01 | 6.06 | 5.78 | 5.79 | 5.79 | 13,742,600 |
|
Mar 16, 2026
|
5.95 | 6.03 | 5.88 | 6.01 | 6.01 | 20,444,534 |
|
Mar 13, 2026
|
6.11 | 6.13 | 5.95 | 5.97 | 5.97 | 13,790,100 |
|
Mar 12, 2026
|
6.29 | 6.33 | 6.07 | 6.09 | 6.09 | 20,164,001 |
|
Mar 11, 2026
|
6.19 | 6.21 | 6.08 | 6.18 | 6.18 | 14,091,601 |
|
Mar 10, 2026
|
6.21 | 6.35 | 6.15 | 6.18 | 6.18 | 14,286,866 |
|
Mar 9, 2026
|
6.27 | 6.29 | 6.03 | 6.16 | 6.16 | 20,696,267 |
|
Mar 6, 2026
|
6.15 | 6.35 | 6.13 | 6.27 | 6.27 | 16,306,400 |
|
Mar 5, 2026
|
6.08 | 6.34 | 6.03 | 6.16 | 6.16 | 22,269,570 |
|
Mar 4, 2026
|
5.81 | 6.05 | 5.75 | 6.00 | 6.00 | 20,042,271 |
|
Mar 3, 2026
|
6.24 | 6.28 | 5.89 | 5.92 | 5.92 | 31,833,538 |
|
Mar 2, 2026
|
6.38 | 6.50 | 6.20 | 6.25 | 6.25 | 32,356,300 |
|
Feb 27, 2026
|
6.58 | 6.75 | 6.30 | 6.47 | 6.47 | 40,995,900 |
|
Feb 26, 2026
|
6.59 | 6.64 | 6.35 | 6.59 | 6.59 | 25,234,937 |
|
Feb 25, 2026
|
6.63 | 6.80 | 6.52 | 6.57 | 6.57 | 31,741,201 |
|
Feb 24, 2026
|
6.25 | 6.52 | 6.18 | 6.44 | 6.44 | 35,469,902 |
|
Feb 13, 2026
|
6.16 | 6.42 | 6.05 | 6.07 | 6.07 | 25,399,900 |
|
Feb 12, 2026
|
6.11 | 6.30 | 6.05 | 6.16 | 6.16 | 24,336,600 |
|
Feb 11, 2026
|
6.04 | 6.19 | 6.00 | 6.13 | 6.13 | 19,113,800 |
|
Feb 10, 2026
|
6.12 | 6.14 | 6.02 | 6.06 | 6.06 | 14,276,175 |
|
Feb 9, 2026
|
6.17 | 6.28 | 6.07 | 6.10 | 6.10 | 22,423,126 |
|
Feb 6, 2026
|
5.80 | 6.20 | 5.77 | 6.14 | 6.14 | 28,765,950 |
|
Feb 5, 2026
|
5.88 | 6.01 | 5.82 | 5.85 | 5.85 | 14,466,875 |
|
Feb 4, 2026
|
5.95 | 5.96 | 5.61 | 5.91 | 5.91 | 25,774,700 |
|
Feb 3, 2026
|
5.87 | 5.98 | 5.74 | 5.94 | 5.94 | 18,698,345 |
|
Feb 2, 2026
|
5.90 | 5.94 | 5.71 | 5.78 | 5.78 | 22,406,801 |
|
Jan 30, 2026
|
5.65 | 6.04 | 5.60 | 5.89 | 5.89 | 33,583,788 |
|
Jan 29, 2026
|
5.69 | 5.74 | 5.61 | 5.65 | 5.65 | 10,547,200 |
|
Jan 28, 2026
|
5.72 | 5.81 | 5.62 | 5.70 | 5.70 | 16,088,011 |
|
Jan 27, 2026
|
5.68 | 5.74 | 5.54 | 5.70 | 5.70 | 19,027,212 |
|
Jan 26, 2026
|
5.68 | 5.85 | 5.61 | 5.68 | 5.68 | 22,566,212 |
|
Jan 23, 2026
|
5.74 | 5.87 | 5.63 | 5.70 | 5.70 | 27,110,998 |
|
Jan 22, 2026
|
5.57 | 5.98 | 5.54 | 5.86 | 5.86 | 32,118,068 |
|
Jan 21, 2026
|
5.47 | 5.62 | 5.40 | 5.57 | 5.57 | 13,165,425 |
|
Jan 20, 2026
|
5.55 | 5.55 | 5.43 | 5.50 | 5.50 | 14,251,475 |
|
Jan 19, 2026
|
5.28 | 5.65 | 5.28 | 5.55 | 5.55 | 25,132,203 |
|
Jan 16, 2026
|
5.43 | 5.47 | 5.22 | 5.32 | 5.32 | 20,556,376 |
|
Jan 15, 2026
|
5.18 | 5.44 | 5.15 | 5.40 | 5.40 | 23,763,575 |
|
Jan 14, 2026
|
5.17 | 5.31 | 5.15 | 5.21 | 5.21 | 19,130,159 |
|
Jan 13, 2026
|
5.26 | 5.35 | 5.15 | 5.15 | 5.15 | 20,105,078 |
|
Jan 12, 2026
|
5.06 | 5.28 | 5.01 | 5.27 | 5.27 | 30,501,069 |
|
Jan 9, 2026
|
5.18 | 5.19 | 4.98 | 5.06 | 5.06 | 20,056,500 |
|
Jan 8, 2026
|
5.20 | 5.27 | 5.13 | 5.16 | 5.16 | 20,786,636 |
|
Jan 7, 2026
|
4.93 | 5.27 | 4.90 | 5.14 | 5.14 | 35,139,525 |
|
Jan 6, 2026
|
4.89 | 5.00 | 4.88 | 4.94 | 4.94 | 15,277,120 |
|
Jan 5, 2026
|
4.97 | 5.01 | 4.89 | 4.90 | 4.90 | 15,812,731 |
|
Dec 31, 2025
|
5.03 | 5.10 | 4.91 | 4.96 | 4.96 | 27,780,901 |
|
Dec 30, 2025
|
5.05 | 5.08 | 4.97 | 5.00 | 5.00 | 12,867,001 |
|
Dec 29, 2025
|
5.09 | 5.22 | 5.05 | 5.07 | 5.07 | 12,645,800 |
|
Dec 26, 2025
|
5.12 | 5.20 | 5.05 | 5.09 | 5.09 | 16,011,408 |
|
Dec 25, 2025
|
5.11 | 5.17 | 5.04 | 5.12 | 5.12 | 11,579,910 |
|
Dec 24, 2025
|
5.05 | 5.25 | 4.98 | 5.10 | 5.10 | 14,208,100 |
|
Dec 23, 2025
|
5.11 | 5.11 | 5.01 | 5.03 | 5.03 | 7,486,700 |
|
Dec 22, 2025
|
5.14 | 5.17 | 5.07 | 5.08 | 5.08 | 7,491,600 |
|
Dec 19, 2025
|
5.06 | 5.13 | 5.05 | 5.12 | 5.12 | 7,238,500 |
|
Dec 18, 2025
|
4.98 | 5.12 | 4.95 | 5.06 | 5.06 | 11,599,958 |
|
Dec 17, 2025
|
4.99 | 5.00 | 4.87 | 4.99 | 4.99 | 9,582,000 |
|
Dec 16, 2025
|
5.04 | 5.05 | 4.94 | 4.96 | 4.96 | 8,787,195 |
|
Dec 15, 2025
|
5.03 | 5.10 | 5.00 | 5.06 | 5.06 | 8,587,459 |
|
Dec 12, 2025
|
5.15 | 5.17 | 5.03 | 5.05 | 5.05 | 10,051,200 |
|
Dec 11, 2025
|
5.22 | 5.23 | 5.13 | 5.13 | 5.13 | 9,430,100 |
|
Dec 10, 2025
|
5.28 | 5.29 | 5.20 | 5.22 | 5.22 | 8,464,449 |
|
Dec 9, 2025
|
5.32 | 5.43 | 5.24 | 5.26 | 5.26 | 11,223,700 |
|
Dec 8, 2025
|
5.30 | 5.37 | 5.24 | 5.33 | 5.33 | 10,214,016 |
|
Dec 5, 2025
|
5.16 | 5.42 | 5.13 | 5.29 | 5.29 | 13,026,981 |
|
Dec 4, 2025
|
5.25 | 5.28 | 5.14 | 5.17 | 5.17 | 8,041,200 |
|
Dec 3, 2025
|
5.40 | 5.40 | 5.21 | 5.25 | 5.25 | 9,432,200 |
|
Dec 2, 2025
|
5.34 | 5.40 | 5.30 | 5.37 | 5.37 | 8,093,686 |
|
Dec 1, 2025
|
5.35 | 5.46 | 5.29 | 5.35 | 5.35 | 9,635,401 |
|
Nov 28, 2025
|
5.35 | 5.38 | 5.25 | 5.36 | 5.36 | 9,622,894 |
|
Nov 27, 2025
|
5.20 | 5.34 | 5.20 | 5.29 | 5.29 | 13,609,646 |
|
Nov 26, 2025
|
5.19 | 5.28 | 5.16 | 5.19 | 5.19 | 11,994,400 |
|
Nov 25, 2025
|
5.26 | 5.27 | 5.14 | 5.17 | 5.17 | 12,066,037 |
|
Nov 24, 2025
|
5.08 | 5.33 | 5.02 | 5.21 | 5.21 | 22,368,349 |
|
Nov 21, 2025
|
5.50 | 5.50 | 5.02 | 5.05 | 5.05 | 34,294,900 |
|
Nov 20, 2025
|
5.58 | 5.61 | 5.46 | 5.49 | 5.49 | 10,156,301 |
|
Nov 19, 2025
|
5.72 | 5.80 | 5.51 | 5.52 | 5.52 | 16,986,100 |
|
Nov 18, 2025
|
5.93 | 5.94 | 5.68 | 5.71 | 5.71 | 20,815,300 |
|
Nov 17, 2025
|
5.89 | 6.02 | 5.83 | 5.94 | 5.94 | 14,846,400 |
|
Nov 14, 2025
|
5.88 | 6.05 | 5.82 | 5.91 | 5.91 | 19,506,100 |
|
Nov 13, 2025
|
5.89 | 5.96 | 5.80 | 5.88 | 5.88 | 10,791,400 |
|
Nov 12, 2025
|
5.92 | 5.96 | 5.85 | 5.86 | 5.86 | 11,792,800 |
|
Nov 11, 2025
|
5.95 | 6.02 | 5.90 | 5.93 | 5.93 | 17,813,700 |
|
Nov 10, 2025
|
5.86 | 6.12 | 5.81 | 5.97 | 5.97 | 36,631,095 |
|
Nov 7, 2025
|
5.50 | 5.95 | 5.47 | 5.86 | 5.86 | 41,017,091 |
|
Nov 6, 2025
|
5.45 | 5.54 | 5.39 | 5.50 | 5.50 | 12,091,305 |
|
Nov 5, 2025
|
5.38 | 5.49 | 5.37 | 5.46 | 5.46 | 11,067,200 |
|
Nov 4, 2025
|
5.47 | 5.49 | 5.41 | 5.43 | 5.43 | 10,492,400 |
|
Nov 3, 2025
|
5.65 | 5.68 | 5.42 | 5.46 | 5.46 | 16,449,000 |
