Shenzhen - Delayed Quote
CNY
New Hope Liuhe Co.,Ltd. (000876.SZ)
6.51
-0.11
(-1.66%)
At close: October 30 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 2, 2026
|
6.58 | 6.56 | 6.47 | 6.53 | 6.53 | 595,500 |
|
Oct 30, 2026
|
6.58 | 6.61 | 6.49 | 6.51 | 6.51 | 18,725,292 |
|
Oct 29, 2026
|
6.67 | 6.68 | 6.58 | 6.62 | 6.62 | 13,360,663 |
|
Oct 28, 2026
|
6.72 | 6.73 | 6.63 | 6.67 | 6.67 | 19,510,755 |
|
Oct 27, 2026
|
6.80 | 6.87 | 6.73 | 6.74 | 6.74 | 21,198,955 |
|
Oct 26, 2026
|
6.79 | 6.90 | 6.77 | 6.80 | 6.80 | 19,865,450 |
|
Oct 23, 2026
|
6.77 | 6.82 | 6.68 | 6.81 | 6.81 | 23,594,150 |
|
Oct 22, 2026
|
6.85 | 6.90 | 6.79 | 6.81 | 6.81 | 20,631,542 |
|
Oct 21, 2026
|
6.69 | 6.89 | 6.67 | 6.85 | 6.85 | 34,753,067 |
|
Oct 20, 2026
|
6.77 | 6.89 | 6.65 | 6.70 | 6.70 | 25,118,082 |
|
Oct 19, 2026
|
6.69 | 6.77 | 6.67 | 6.73 | 6.73 | 13,879,960 |
|
Oct 16, 2026
|
6.59 | 6.77 | 6.59 | 6.71 | 6.71 | 24,399,138 |
|
Oct 15, 2026
|
6.69 | 6.70 | 6.49 | 6.58 | 6.58 | 33,532,252 |
|
Oct 14, 2026
|
6.81 | 6.84 | 6.74 | 6.77 | 6.77 | 14,877,221 |
|
Oct 13, 2026
|
6.82 | 6.89 | 6.76 | 6.81 | 6.81 | 17,180,906 |
|
Oct 12, 2026
|
6.86 | 6.95 | 6.83 | 6.85 | 6.85 | 18,617,600 |
|
Oct 9, 2026
|
6.77 | 6.89 | 6.75 | 6.87 | 6.87 | 21,768,219 |
|
Oct 8, 2026
|
6.89 | 6.94 | 6.73 | 6.77 | 6.77 | 27,625,033 |
|
Sep 30, 2026
|
6.86 | 6.93 | 6.81 | 6.92 | 6.92 | 18,994,520 |
|
Sep 29, 2026
|
6.82 | 6.91 | 6.79 | 6.89 | 6.89 | 23,670,490 |
|
Sep 28, 2026
|
6.86 | 6.90 | 6.72 | 6.82 | 6.82 | 37,148,773 |
|
Sep 24, 2026
|
7.00 | 7.04 | 6.91 | 6.92 | 6.92 | 27,671,297 |
|
Sep 23, 2026
|
7.20 | 7.20 | 7.02 | 7.03 | 7.03 | 42,990,420 |
|
Sep 22, 2026
|
7.23 | 7.28 | 7.15 | 7.22 | 7.22 | 36,252,632 |
|
Sep 21, 2026
|
7.19 | 7.30 | 7.12 | 7.28 | 7.28 | 42,892,093 |
|
Sep 18, 2026
|
7.15 | 7.23 | 7.13 | 7.16 | 7.16 | 44,920,552 |
|
Sep 17, 2026
|
7.16 | 7.25 | 7.12 | 7.21 | 7.21 | 34,288,730 |
|
Sep 16, 2026
|
7.28 | 7.29 | 7.12 | 7.20 | 7.20 | 41,497,819 |
|
Sep 15, 2026
|
7.37 | 7.44 | 7.28 | 7.30 | 7.30 | 36,192,929 |
|
Sep 14, 2026
|
7.45 | 7.49 | 7.28 | 7.38 | 7.38 | 48,940,951 |
|
Sep 11, 2026
|
7.55 | 7.60 | 7.43 | 7.52 | 7.52 | 55,849,264 |
|
Sep 10, 2026
|
7.82 | 7.86 | 7.59 | 7.61 | 7.61 | 76,241,921 |
|
Sep 9, 2026
|
7.77 | 8.02 | 7.71 | 7.91 | 7.91 | 108,587,572 |
|
Sep 8, 2026
|
7.82 | 7.89 | 7.70 | 7.82 | 7.82 | 103,517,166 |
|
Sep 7, 2026
|
7.89 | 7.89 | 7.66 | 7.82 | 7.82 | 161,626,469 |
|
Sep 4, 2026
|
7.00 | 7.70 | 6.98 | 7.70 | 7.70 | 180,838,829 |
|
Sep 3, 2026
|
7.07 | 7.10 | 6.95 | 7.00 | 7.00 | 27,987,794 |
|
Sep 2, 2026
|
7.20 | 7.23 | 7.06 | 7.06 | 7.06 | 35,922,666 |
|
Sep 1, 2026
|
7.14 | 7.29 | 7.10 | 7.21 | 7.21 | 46,859,920 |
|
Aug 31, 2026
|
7.17 | 7.21 | 7.07 | 7.10 | 7.10 | 39,856,247 |
|
Aug 28, 2026
|
7.04 | 7.19 | 7.01 | 7.17 | 7.17 | 41,257,742 |
|
Aug 27, 2026
|
6.99 | 7.09 | 6.96 | 7.07 | 7.07 | 27,758,226 |
|
Aug 26, 2026
|
6.99 | 7.10 | 6.99 | 7.01 | 7.01 | 25,974,791 |
|
Aug 25, 2026
|
6.84 | 7.05 | 6.84 | 7.03 | 7.03 | 37,444,193 |
|
Aug 24, 2026
|
6.85 | 6.89 | 6.78 | 6.86 | 6.86 | 25,998,311 |
|
Aug 21, 2026
|
7.00 | 7.00 | 6.84 | 6.90 | 6.90 | 31,402,051 |
|
Aug 20, 2026
|
6.95 | 7.05 | 6.88 | 7.03 | 7.03 | 33,576,607 |
|
Aug 19, 2026
|
7.13 | 7.17 | 6.91 | 6.95 | 6.95 | 52,932,461 |
|
Aug 18, 2026
|
6.94 | 7.20 | 6.93 | 7.19 | 7.19 | 76,133,514 |
|
Aug 17, 2026
|
6.86 | 6.97 | 6.81 | 6.93 | 6.93 | 28,493,347 |
|
Aug 14, 2026
|
6.95 | 6.96 | 6.77 | 6.83 | 6.83 | 38,586,047 |
|
Aug 13, 2026
|
6.98 | 7.02 | 6.90 | 6.97 | 6.97 | 28,091,700 |
|
Aug 12, 2026
|
6.99 | 7.02 | 6.93 | 7.00 | 7.00 | 28,265,365 |
|
Aug 11, 2026
|
7.11 | 7.15 | 7.00 | 7.01 | 7.01 | 34,305,622 |
|
Aug 10, 2026
|
6.92 | 7.15 | 6.91 | 7.15 | 7.15 | 53,691,452 |
|
Aug 7, 2026
|
6.92 | 6.96 | 6.86 | 6.92 | 6.92 | 22,743,910 |
|
Aug 6, 2026
|
6.98 | 7.01 | 6.86 | 6.95 | 6.95 | 26,915,589 |
|
Aug 5, 2026
|
6.91 | 7.00 | 6.82 | 6.97 | 6.97 | 34,104,081 |
|
Aug 4, 2026
|
7.05 | 7.11 | 6.90 | 6.92 | 6.92 | 37,037,528 |
|
Aug 3, 2026
|
6.99 | 7.11 | 6.98 | 7.06 | 7.06 | 29,475,075 |
|
Jul 31, 2026
|
6.86 | 7.01 | 6.86 | 7.00 | 7.00 | 29,298,278 |
|
Jul 30, 2026
|
6.89 | 7.10 | 6.87 | 7.00 | 7.00 | 37,095,511 |
|
Jul 29, 2026
|
6.84 | 6.96 | 6.83 | 6.90 | 6.90 | 27,352,775 |
|
Jul 28, 2026
|
6.80 | 6.90 | 6.78 | 6.86 | 6.86 | 17,839,603 |
|
Jul 27, 2026
|
6.70 | 6.88 | 6.68 | 6.83 | 6.83 | 23,152,066 |
|
Jul 24, 2026
|
6.96 | 7.03 | 6.71 | 6.72 | 6.72 | 32,156,994 |
|
Jul 23, 2026
|
6.95 | 7.01 | 6.86 | 6.98 | 6.98 | 24,143,166 |
|
Jul 22, 2026
|
6.87 | 6.99 | 6.80 | 6.99 | 6.99 | 37,205,683 |
|
Jul 21, 2026
|
7.10 | 7.15 | 6.91 | 6.95 | 6.95 | 47,620,581 |
|
Jul 20, 2026
|
7.05 | 7.15 | 6.93 | 7.13 | 7.13 | 42,531,460 |
|
Jul 17, 2026
|
7.24 | 7.34 | 7.01 | 7.08 | 7.08 | 51,231,737 |
|
Jul 16, 2026
|
7.13 | 7.35 | 7.08 | 7.30 | 7.30 | 59,809,639 |
|
Jul 15, 2026
|
6.94 | 7.24 | 6.90 | 7.15 | 7.15 | 49,065,670 |
|
Jul 14, 2026
|
6.97 | 7.05 | 6.88 | 7.00 | 7.00 | 37,237,900 |
|
Jul 13, 2026
|
7.06 | 7.22 | 6.98 | 7.04 | 7.04 | 47,638,565 |
|
Jul 10, 2026
|
7.02 | 7.22 | 6.84 | 7.14 | 7.14 | 59,896,549 |
|
Jul 9, 2026
|
7.00 | 7.17 | 6.88 | 7.06 | 7.06 | 50,437,036 |
|
Jul 8, 2026
|
7.30 | 7.35 | 7.02 | 7.07 | 7.07 | 64,807,966 |
|
Jul 7, 2026
|
7.16 | 7.47 | 7.10 | 7.42 | 7.42 | 89,727,861 |
|
Jul 6, 2026
|
6.86 | 7.38 | 6.83 | 7.29 | 7.29 | 110,576,945 |
|
Jul 3, 2026
|
6.88 | 7.00 | 6.68 | 6.78 | 6.78 | 68,507,883 |
|
Jul 2, 2026
|
6.96 | 7.10 | 6.73 | 6.86 | 6.86 | 111,744,633 |
|
Jul 1, 2026
|
6.34 | 6.90 | 6.25 | 6.90 | 6.90 | 82,118,320 |
|
Jun 30, 2026
|
6.35 | 6.50 | 6.24 | 6.27 | 6.27 | 55,667,482 |
|
Jun 29, 2026
|
6.07 | 6.58 | 6.05 | 6.44 | 6.44 | 87,853,060 |
|
Jun 26, 2026
|
5.96 | 6.30 | 5.89 | 6.08 | 6.08 | 73,189,934 |
|
Jun 25, 2026
|
5.92 | 6.00 | 5.82 | 5.96 | 5.96 | 35,121,741 |
|
Jun 24, 2026
|
6.19 | 6.19 | 5.90 | 5.95 | 5.95 | 43,595,419 |
|
Jun 23, 2026
|
6.22 | 6.38 | 6.16 | 6.19 | 6.19 | 37,728,700 |
|
Jun 22, 2026
|
6.19 | 6.23 | 6.06 | 6.21 | 6.21 | 36,045,777 |
|
Jun 18, 2026
|
6.29 | 6.32 | 6.20 | 6.20 | 6.20 | 41,487,858 |
|
Jun 17, 2026
|
6.52 | 6.52 | 6.29 | 6.32 | 6.32 | 42,843,738 |
|
Jun 16, 2026
|
6.55 | 6.58 | 6.43 | 6.52 | 6.52 | 35,035,092 |
|
Jun 15, 2026
|
6.53 | 6.62 | 6.38 | 6.58 | 6.58 | 70,057,870 |
|
Jun 12, 2026
|
6.62 | 6.64 | 6.36 | 6.54 | 6.54 | 92,641,138 |
|
Jun 11, 2026
|
6.83 | 6.89 | 6.59 | 6.61 | 6.61 | 53,039,710 |
|
Jun 10, 2026
|
6.88 | 6.95 | 6.73 | 6.87 | 6.87 | 32,923,625 |
|
Jun 9, 2026
|
7.13 | 7.17 | 6.88 | 6.92 | 6.92 | 38,719,317 |
|
Jun 8, 2026
|
7.25 | 7.39 | 7.07 | 7.12 | 7.12 | 26,900,351 |
|
Jun 5, 2026
|
7.31 | 7.38 | 7.18 | 7.32 | 7.32 | 23,773,074 |
|
Jun 4, 2026
|
7.60 | 7.67 | 7.31 | 7.32 | 7.32 | 30,522,282 |
|
Jun 3, 2026
|
7.80 | 7.82 | 7.60 | 7.60 | 7.60 | 26,966,464 |
|
Jun 2, 2026
|
7.93 | 7.94 | 7.78 | 7.80 | 7.80 | 16,147,196 |
|
Jun 1, 2026
|
7.82 | 7.96 | 7.76 | 7.94 | 7.94 | 17,424,255 |
|
May 29, 2026
|
7.80 | 7.89 | 7.76 | 7.89 | 7.89 | 20,338,800 |
|
May 28, 2026
|
7.95 | 7.96 | 7.80 | 7.80 | 7.80 | 18,557,402 |
|
May 27, 2026
|
8.00 | 8.01 | 7.83 | 7.95 | 7.95 | 24,567,226 |
|
May 26, 2026
|
8.05 | 8.05 | 7.95 | 8.01 | 8.01 | 23,222,753 |
|
May 25, 2026
|
8.11 | 8.14 | 8.05 | 8.06 | 8.06 | 21,574,881 |
|
May 22, 2026
|
8.17 | 8.20 | 8.10 | 8.11 | 8.11 | 18,118,256 |
|
May 21, 2026
|
8.22 | 8.27 | 8.14 | 8.15 | 8.15 | 18,422,936 |
|
May 20, 2026
|
8.30 | 8.34 | 8.21 | 8.22 | 8.22 | 17,071,363 |
|
May 19, 2026
|
8.26 | 8.37 | 8.22 | 8.34 | 8.34 | 19,157,947 |
|
May 18, 2026
|
8.30 | 8.35 | 8.20 | 8.24 | 8.24 | 21,863,249 |
|
May 15, 2026
|
8.49 | 8.50 | 8.35 | 8.37 | 8.37 | 28,283,254 |
|
May 14, 2026
|
8.46 | 8.62 | 8.42 | 8.55 | 8.55 | 31,297,313 |
|
May 13, 2026
|
8.60 | 8.60 | 8.45 | 8.47 | 8.47 | 30,774,878 |
|
May 12, 2026
|
8.73 | 8.73 | 8.58 | 8.62 | 8.62 | 27,608,091 |
|
May 11, 2026
|
8.70 | 8.79 | 8.61 | 8.72 | 8.72 | 33,966,124 |
|
May 8, 2026
|
8.78 | 8.82 | 8.70 | 8.72 | 8.72 | 23,917,943 |
|
May 7, 2026
|
8.71 | 8.85 | 8.60 | 8.80 | 8.80 | 50,733,670 |
|
May 6, 2026
|
8.73 | 8.76 | 8.65 | 8.73 | 8.73 | 30,284,830 |
|
Apr 30, 2026
|
8.65 | 8.79 | 8.62 | 8.73 | 8.73 | 29,839,926 |
|
Apr 29, 2026
|
8.64 | 8.89 | 8.61 | 8.72 | 8.72 | 43,793,508 |
|
Apr 28, 2026
|
8.49 | 8.76 | 8.45 | 8.67 | 8.67 | 38,531,031 |
|
Apr 27, 2026
|
8.59 | 8.60 | 8.47 | 8.51 | 8.51 | 18,777,621 |
|
Apr 24, 2026
|
8.60 | 8.64 | 8.54 | 8.58 | 8.58 | 22,145,216 |
|
Apr 23, 2026
|
8.60 | 8.75 | 8.51 | 8.68 | 8.68 | 31,924,100 |
|
Apr 22, 2026
|
8.77 | 8.90 | 8.65 | 8.68 | 8.68 | 39,713,866 |
|
Apr 21, 2026
|
8.79 | 8.87 | 8.74 | 8.76 | 8.76 | 24,457,466 |
|
Apr 20, 2026
|
8.81 | 8.90 | 8.72 | 8.81 | 8.81 | 32,110,219 |
|
Apr 17, 2026
|
8.88 | 8.90 | 8.78 | 8.80 | 8.80 | 32,173,726 |
|
Apr 16, 2026
|
8.98 | 9.00 | 8.79 | 8.91 | 8.91 | 47,467,006 |
|
Apr 15, 2026
|
8.89 | 8.97 | 8.77 | 8.91 | 8.91 | 57,142,980 |
|
Apr 14, 2026
|
8.55 | 8.96 | 8.46 | 8.93 | 8.93 | 90,918,663 |
|
Apr 13, 2026
|
8.40 | 8.70 | 8.39 | 8.55 | 8.55 | 44,987,061 |
|
Apr 10, 2026
|
8.38 | 8.41 | 8.35 | 8.38 | 8.38 | 19,215,048 |
|
Apr 9, 2026
|
8.38 | 8.42 | 8.32 | 8.35 | 8.35 | 19,401,807 |
|
Apr 8, 2026
|
8.38 | 8.44 | 8.29 | 8.44 | 8.44 | 28,967,052 |
|
Apr 7, 2026
|
8.24 | 8.43 | 8.17 | 8.37 | 8.37 | 22,894,824 |
|
Apr 3, 2026
|
8.31 | 8.36 | 8.20 | 8.24 | 8.24 | 21,595,104 |
|
Apr 2, 2026
|
8.26 | 8.43 | 8.24 | 8.34 | 8.34 | 35,031,731 |
|
Apr 1, 2026
|
8.26 | 8.29 | 8.18 | 8.23 | 8.23 | 15,914,000 |
|
Mar 31, 2026
|
8.28 | 8.33 | 8.19 | 8.20 | 8.20 | 18,548,286 |
|
Mar 30, 2026
|
8.17 | 8.30 | 8.17 | 8.27 | 8.27 | 19,674,340 |
|
Mar 27, 2026
|
8.09 | 8.26 | 8.07 | 8.24 | 8.24 | 19,218,295 |
|
Mar 26, 2026
|
8.25 | 8.27 | 8.12 | 8.14 | 8.14 | 18,730,696 |
|
Mar 25, 2026
|
8.21 | 8.28 | 8.17 | 8.25 | 8.25 | 20,271,702 |
|
Mar 24, 2026
|
8.18 | 8.23 | 8.07 | 8.21 | 8.21 | 23,610,837 |
|
Mar 23, 2026
|
8.37 | 8.38 | 8.08 | 8.12 | 8.12 | 43,570,940 |
|
Mar 20, 2026
|
8.64 | 8.68 | 8.44 | 8.47 | 8.47 | 42,121,869 |
|
Mar 19, 2026
|
8.67 | 8.75 | 8.61 | 8.64 | 8.64 | 27,186,099 |
|
Mar 18, 2026
|
8.79 | 8.82 | 8.65 | 8.70 | 8.70 | 32,750,445 |
|
Mar 17, 2026
|
8.83 | 8.95 | 8.78 | 8.79 | 8.79 | 38,124,703 |
|
Mar 16, 2026
|
8.89 | 9.04 | 8.84 | 8.87 | 8.87 | 43,885,983 |
|
Mar 13, 2026
|
8.91 | 8.97 | 8.86 | 8.87 | 8.87 | 38,246,164 |
|
Mar 12, 2026
|
8.91 | 8.96 | 8.83 | 8.94 | 8.94 | 40,853,866 |
|
Mar 11, 2026
|
8.83 | 8.92 | 8.77 | 8.91 | 8.91 | 35,357,155 |
|
Mar 10, 2026
|
8.79 | 8.87 | 8.71 | 8.84 | 8.84 | 32,762,550 |
|
Mar 9, 2026
|
8.87 | 9.00 | 8.80 | 8.82 | 8.82 | 55,841,636 |
|
Mar 6, 2026
|
8.68 | 8.89 | 8.64 | 8.87 | 8.87 | 48,001,265 |
|
Mar 5, 2026
|
8.78 | 8.78 | 8.67 | 8.72 | 8.72 | 32,683,597 |
|
Mar 4, 2026
|
8.72 | 8.82 | 8.66 | 8.80 | 8.80 | 48,987,122 |
|
Mar 3, 2026
|
8.66 | 8.83 | 8.64 | 8.71 | 8.71 | 51,655,578 |
|
Mar 2, 2026
|
8.66 | 8.75 | 8.61 | 8.68 | 8.68 | 29,590,326 |
|
Feb 27, 2026
|
8.63 | 8.71 | 8.62 | 8.71 | 8.71 | 24,936,550 |
|
Feb 26, 2026
|
8.69 | 8.72 | 8.61 | 8.63 | 8.63 | 19,906,700 |
|
Feb 25, 2026
|
8.62 | 8.70 | 8.61 | 8.66 | 8.66 | 27,224,328 |
|
Feb 24, 2026
|
8.58 | 8.62 | 8.58 | 8.62 | 8.62 | 15,111,757 |
|
Feb 13, 2026
|
8.61 | 8.65 | 8.56 | 8.58 | 8.58 | 17,529,800 |
|
Feb 12, 2026
|
8.66 | 8.67 | 8.60 | 8.60 | 8.60 | 20,726,462 |
|
Feb 11, 2026
|
8.68 | 8.72 | 8.64 | 8.68 | 8.68 | 20,821,816 |
|
Feb 10, 2026
|
8.72 | 8.72 | 8.65 | 8.67 | 8.67 | 18,173,400 |
|
Feb 9, 2026
|
8.71 | 8.73 | 8.68 | 8.70 | 8.70 | 20,997,289 |
|
Feb 6, 2026
|
8.70 | 8.75 | 8.65 | 8.69 | 8.69 | 21,219,355 |
|
Feb 5, 2026
|
8.74 | 8.78 | 8.68 | 8.71 | 8.71 | 23,265,368 |
|
Feb 4, 2026
|
8.69 | 8.75 | 8.64 | 8.74 | 8.74 | 27,705,568 |
|
Feb 3, 2026
|
8.66 | 8.71 | 8.58 | 8.67 | 8.67 | 34,449,502 |
|
Feb 2, 2026
|
8.72 | 8.81 | 8.57 | 8.67 | 8.67 | 65,841,055 |
|
Jan 30, 2026
|
8.94 | 9.20 | 8.89 | 9.04 | 9.04 | 74,796,168 |
|
Jan 29, 2026
|
8.88 | 9.00 | 8.85 | 8.98 | 8.98 | 55,086,741 |
|
Jan 28, 2026
|
8.73 | 8.92 | 8.71 | 8.87 | 8.87 | 59,310,439 |
|
Jan 27, 2026
|
8.88 | 8.88 | 8.71 | 8.75 | 8.75 | 53,921,108 |
|
Jan 26, 2026
|
8.69 | 8.93 | 8.56 | 8.92 | 8.92 | 108,732,710 |
|
Jan 23, 2026
|
8.72 | 8.78 | 8.65 | 8.68 | 8.68 | 80,127,137 |
|
Jan 22, 2026
|
8.84 | 8.87 | 8.73 | 8.75 | 8.75 | 54,351,389 |
|
Jan 21, 2026
|
8.89 | 8.92 | 8.82 | 8.83 | 8.83 | 30,716,426 |
|
Jan 20, 2026
|
8.88 | 8.94 | 8.86 | 8.92 | 8.92 | 25,824,428 |
|
Jan 19, 2026
|
8.85 | 8.90 | 8.84 | 8.89 | 8.89 | 27,078,238 |
|
Jan 16, 2026
|
9.00 | 9.01 | 8.81 | 8.84 | 8.84 | 48,428,118 |
|
Jan 15, 2026
|
8.96 | 9.02 | 8.96 | 8.98 | 8.98 | 32,671,636 |
|
Jan 14, 2026
|
9.15 | 9.21 | 8.93 | 8.97 | 8.97 | 69,997,096 |
|
Jan 13, 2026
|
9.27 | 9.27 | 9.14 | 9.15 | 9.15 | 40,358,440 |
|
Jan 12, 2026
|
9.26 | 9.28 | 9.22 | 9.28 | 9.28 | 31,591,971 |
|
Jan 9, 2026
|
9.27 | 9.29 | 9.21 | 9.26 | 9.26 | 23,032,596 |
|
Jan 8, 2026
|
9.22 | 9.27 | 9.20 | 9.27 | 9.27 | 18,722,234 |
|
Jan 7, 2026
|
9.29 | 9.32 | 9.22 | 9.23 | 9.23 | 24,600,844 |
|
Jan 6, 2026
|
9.21 | 9.30 | 9.19 | 9.30 | 9.30 | 28,316,421 |
|
Jan 5, 2026
|
9.23 | 9.23 | 9.17 | 9.21 | 9.21 | 18,608,213 |
|
Dec 31, 2025
|
9.26 | 9.27 | 9.15 | 9.22 | 9.22 | 20,091,947 |
|
Dec 30, 2025
|
9.20 | 9.33 | 9.19 | 9.26 | 9.26 | 28,635,855 |
|
Dec 29, 2025
|
9.14 | 9.27 | 9.10 | 9.20 | 9.20 | 29,475,567 |
|
Dec 26, 2025
|
9.13 | 9.16 | 9.09 | 9.13 | 9.13 | 17,155,650 |
|
Dec 25, 2025
|
9.11 | 9.15 | 9.11 | 9.13 | 9.13 | 14,207,506 |
|
Dec 24, 2025
|
9.12 | 9.15 | 9.07 | 9.10 | 9.10 | 15,862,131 |
|
Dec 23, 2025
|
9.18 | 9.22 | 9.12 | 9.13 | 9.13 | 15,021,893 |
|
Dec 22, 2025
|
9.21 | 9.24 | 9.16 | 9.18 | 9.18 | 19,304,148 |
|
Dec 19, 2025
|
9.12 | 9.31 | 9.09 | 9.21 | 9.21 | 37,366,970 |
|
Dec 18, 2025
|
9.11 | 9.19 | 9.10 | 9.13 | 9.13 | 16,948,157 |
|
Dec 17, 2025
|
9.25 | 9.30 | 9.08 | 9.16 | 9.16 | 33,911,528 |
|
Dec 16, 2025
|
9.06 | 9.11 | 8.96 | 9.02 | 9.02 | 16,882,048 |
|
Dec 15, 2025
|
9.04 | 9.15 | 9.03 | 9.06 | 9.06 | 21,185,302 |
|
Dec 12, 2025
|
9.01 | 9.09 | 8.96 | 9.08 | 9.08 | 24,176,316 |
|
Dec 11, 2025
|
8.96 | 9.11 | 8.86 | 9.04 | 9.04 | 43,278,208 |
|
Dec 10, 2025
|
9.01 | 9.10 | 8.94 | 8.95 | 8.95 | 38,565,420 |
|
Dec 9, 2025
|
9.22 | 9.25 | 8.99 | 9.02 | 9.02 | 39,847,400 |
|
Dec 8, 2025
|
9.34 | 9.35 | 9.21 | 9.23 | 9.23 | 27,257,420 |
|
Dec 5, 2025
|
9.24 | 9.30 | 9.20 | 9.29 | 9.29 | 18,554,477 |
|
Dec 4, 2025
|
9.30 | 9.34 | 9.22 | 9.24 | 9.24 | 18,180,094 |
|
Dec 3, 2025
|
9.40 | 9.43 | 9.30 | 9.34 | 9.34 | 16,385,448 |
|
Dec 2, 2025
|
9.48 | 9.48 | 9.39 | 9.40 | 9.40 | 14,808,463 |
|
Dec 1, 2025
|
9.42 | 9.48 | 9.38 | 9.47 | 9.47 | 16,842,865 |
|
Nov 28, 2025
|
9.35 | 9.41 | 9.29 | 9.41 | 9.41 | 17,490,149 |
|
Nov 27, 2025
|
9.42 | 9.44 | 9.35 | 9.37 | 9.37 | 19,444,390 |
|
Nov 26, 2025
|
9.43 | 9.48 | 9.41 | 9.41 | 9.41 | 13,719,000 |
|
Nov 25, 2025
|
9.43 | 9.47 | 9.37 | 9.45 | 9.45 | 17,244,374 |
|
Nov 24, 2025
|
9.37 | 9.51 | 9.37 | 9.43 | 9.43 | 21,395,818 |
|
Nov 21, 2025
|
9.58 | 9.66 | 9.35 | 9.36 | 9.36 | 46,426,765 |
|
Nov 20, 2025
|
9.73 | 9.75 | 9.65 | 9.65 | 9.65 | 26,207,868 |
|
Nov 19, 2025
|
9.74 | 9.77 | 9.65 | 9.74 | 9.74 | 28,405,856 |
|
Nov 18, 2025
|
9.82 | 9.87 | 9.71 | 9.73 | 9.73 | 28,295,593 |
|
Nov 17, 2025
|
9.86 | 9.91 | 9.78 | 9.86 | 9.86 | 33,240,933 |
|
Nov 14, 2025
|
9.96 | 10.06 | 9.89 | 9.90 | 9.90 | 28,516,700 |
|
Nov 13, 2025
|
9.98 | 10.00 | 9.88 | 9.99 | 9.99 | 33,928,252 |
|
Nov 12, 2025
|
10.04 | 10.08 | 9.93 | 9.98 | 9.98 | 31,187,507 |
|
Nov 11, 2025
|
10.05 | 10.08 | 9.95 | 10.05 | 10.05 | 38,614,598 |
|
Nov 10, 2025
|
9.82 | 10.05 | 9.78 | 10.05 | 10.05 | 56,267,213 |
|
Nov 7, 2025
|
9.78 | 9.88 | 9.77 | 9.81 | 9.81 | 37,214,205 |
|
Nov 6, 2025
|
9.78 | 9.82 | 9.74 | 9.77 | 9.77 | 22,756,795 |
|
Nov 5, 2025
|
9.71 | 9.81 | 9.69 | 9.78 | 9.78 | 22,044,453 |
|
Nov 4, 2025
|
9.82 | 9.84 | 9.72 | 9.75 | 9.75 | 27,200,487 |
|
Nov 3, 2025
|
9.72 | 9.86 | 9.67 | 9.85 | 9.85 | 37,147,483 |
