HKSE - Delayed Quote
HKD
SenseTime Group Inc. (0020.HK)
1.100
-0.005
(-0.45%)
As of 10:35:10 AM GMT+8. Market Open.
Currency in HKD
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
|
1.105 | 1.105 | 1.085 | 1.090 | 1.090 | 67,963,096 |
|
Nov 2, 2026
|
1.105 | 1.130 | 1.080 | 1.105 | 1.105 | 273,641,327 |
|
Oct 30, 2026
|
1.150 | 1.170 | 1.100 | 1.105 | 1.105 | 444,273,898 |
|
Oct 29, 2026
|
1.145 | 1.160 | 1.130 | 1.155 | 1.155 | 449,350,160 |
|
Oct 28, 2026
|
1.120 | 1.165 | 1.110 | 1.155 | 1.155 | 401,282,100 |
|
Oct 27, 2026
|
1.145 | 1.170 | 1.100 | 1.105 | 1.105 | 232,468,000 |
|
Oct 26, 2026
|
1.150 | 1.165 | 1.130 | 1.145 | 1.145 | 291,178,890 |
|
Oct 23, 2026
|
1.100 | 1.170 | 1.090 | 1.160 | 1.160 | 541,036,810 |
|
Oct 22, 2026
|
1.145 | 1.145 | 1.095 | 1.110 | 1.110 | 374,482,314 |
|
Oct 21, 2026
|
1.160 | 1.170 | 1.135 | 1.150 | 1.150 | 192,506,564 |
|
Oct 20, 2026
|
1.150 | 1.165 | 1.130 | 1.145 | 1.145 | 246,622,885 |
|
Oct 16, 2026
|
1.155 | 1.185 | 1.145 | 1.155 | 1.155 | 261,437,169 |
|
Oct 15, 2026
|
1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 346,260,500 |
|
Oct 14, 2026
|
1.180 | 1.215 | 1.165 | 1.190 | 1.190 | 208,259,200 |
|
Oct 13, 2026
|
1.180 | 1.195 | 1.145 | 1.190 | 1.190 | 190,189,130 |
|
Oct 12, 2026
|
1.215 | 1.235 | 1.175 | 1.185 | 1.185 | 304,167,597 |
|
Oct 9, 2026
|
1.145 | 1.200 | 1.130 | 1.200 | 1.200 | 376,669,200 |
|
Oct 8, 2026
|
1.210 | 1.225 | 1.130 | 1.140 | 1.140 | 444,003,036 |
|
Oct 7, 2026
|
1.220 | 1.225 | 1.200 | 1.210 | 1.210 | 73,295,658 |
|
Oct 6, 2026
|
1.210 | 1.230 | 1.205 | 1.220 | 1.220 | 75,261,669 |
|
Oct 5, 2026
|
1.190 | 1.200 | 1.165 | 1.200 | 1.200 | 85,724,991 |
|
Oct 2, 2026
|
1.215 | 1.215 | 1.180 | 1.195 | 1.195 | 200,583,624 |
|
Sep 30, 2026
|
1.215 | 1.240 | 1.205 | 1.230 | 1.230 | 184,735,397 |
|
Sep 29, 2026
|
1.215 | 1.225 | 1.195 | 1.215 | 1.215 | 235,112,032 |
|
Sep 28, 2026
|
1.255 | 1.275 | 1.210 | 1.220 | 1.220 | 294,691,632 |
|
Sep 25, 2026
|
1.300 | 1.300 | 1.220 | 1.260 | 1.260 | 221,600,802 |
|
Sep 24, 2026
|
1.245 | 1.300 | 1.235 | 1.300 | 1.300 | 478,350,292 |
|
Sep 23, 2026
|
1.265 | 1.265 | 1.215 | 1.245 | 1.245 | 301,687,545 |
|
Sep 22, 2026
|
1.280 | 1.315 | 1.250 | 1.265 | 1.265 | 348,197,787 |
|
Sep 21, 2026
|
1.270 | 1.280 | 1.250 | 1.265 | 1.265 | 300,758,550 |
|
Sep 18, 2026
|
1.215 | 1.275 | 1.215 | 1.275 | 1.275 | 654,381,682 |
|
Sep 17, 2026
|
1.200 | 1.225 | 1.190 | 1.205 | 1.205 | 288,395,864 |
|
Sep 16, 2026
|
1.240 | 1.245 | 1.180 | 1.210 | 1.210 | 351,155,131 |
|
Sep 15, 2026
|
1.265 | 1.275 | 1.230 | 1.230 | 1.230 | 327,421,549 |
|
Sep 14, 2026
|
1.285 | 1.305 | 1.265 | 1.265 | 1.265 | 287,951,208 |
|
Sep 11, 2026
|
1.290 | 1.315 | 1.270 | 1.310 | 1.310 | 292,703,985 |
|
Sep 10, 2026
|
1.325 | 1.325 | 1.290 | 1.305 | 1.305 | 318,973,227 |
|
Sep 9, 2026
|
1.360 | 1.365 | 1.330 | 1.330 | 1.330 | 348,935,055 |
|
Sep 8, 2026
|
1.400 | 1.410 | 1.360 | 1.365 | 1.365 | 395,713,538 |
|
Sep 7, 2026
|
1.435 | 1.460 | 1.390 | 1.400 | 1.400 | 547,547,815 |
|
Sep 4, 2026
|
1.395 | 1.465 | 1.395 | 1.445 | 1.445 | 785,135,493 |
|
Sep 3, 2026
|
1.405 | 1.450 | 1.360 | 1.365 | 1.365 | 406,204,134 |
|
Sep 2, 2026
|
1.415 | 1.420 | 1.365 | 1.395 | 1.395 | 370,893,362 |
|
Sep 1, 2026
|
1.435 | 1.500 | 1.420 | 1.425 | 1.425 | 469,024,050 |
|
Aug 31, 2026
|
1.475 | 1.475 | 1.400 | 1.440 | 1.440 | 621,117,409 |
|
Aug 28, 2026
|
1.430 | 1.540 | 1.420 | 1.480 | 1.480 | 944,651,365 |
|
Aug 27, 2026
|
1.490 | 1.495 | 1.420 | 1.425 | 1.425 | 638,068,880 |
|
Aug 26, 2026
|
1.510 | 1.530 | 1.465 | 1.470 | 1.470 | 421,843,090 |
|
Aug 25, 2026
|
1.485 | 1.550 | 1.460 | 1.510 | 1.510 | 1,469,632,361 |
|
Aug 24, 2026
|
1.525 | 1.525 | 1.465 | 1.470 | 1.470 | 743,742,938 |
|
Aug 21, 2026
|
1.480 | 1.545 | 1.480 | 1.515 | 1.515 | 551,701,518 |
|
Aug 20, 2026
|
1.470 | 1.510 | 1.450 | 1.485 | 1.485 | 609,804,765 |
|
Aug 19, 2026
|
1.450 | 1.450 | 1.415 | 1.430 | 1.430 | 410,900,641 |
|
Aug 18, 2026
|
1.530 | 1.530 | 1.425 | 1.465 | 1.465 | 826,783,919 |
|
Aug 17, 2026
|
1.505 | 1.590 | 1.500 | 1.530 | 1.530 | 1,486,668,149 |
|
Aug 14, 2026
|
1.430 | 1.440 | 1.400 | 1.405 | 1.405 | 257,530,500 |
|
Aug 13, 2026
|
1.425 | 1.465 | 1.415 | 1.430 | 1.430 | 276,572,309 |
|
Aug 12, 2026
|
1.415 | 1.445 | 1.395 | 1.440 | 1.440 | 213,563,134 |
|
Aug 11, 2026
|
1.485 | 1.485 | 1.420 | 1.425 | 1.425 | 333,801,685 |
|
Aug 10, 2026
|
1.465 | 1.495 | 1.450 | 1.480 | 1.480 | 306,442,197 |
|
Aug 7, 2026
|
1.510 | 1.515 | 1.420 | 1.460 | 1.460 | 544,606,505 |
|
Aug 6, 2026
|
1.560 | 1.575 | 1.510 | 1.520 | 1.520 | 342,792,580 |
|
Aug 5, 2026
|
1.540 | 1.620 | 1.530 | 1.570 | 1.570 | 612,280,681 |
|
Aug 4, 2026
|
1.520 | 1.555 | 1.510 | 1.535 | 1.535 | 416,046,030 |
|
Aug 3, 2026
|
1.460 | 1.545 | 1.455 | 1.505 | 1.505 | 553,035,584 |
|
Jul 31, 2026
|
1.430 | 1.510 | 1.400 | 1.450 | 1.450 | 710,858,558 |
|
Jul 30, 2026
|
1.430 | 1.440 | 1.380 | 1.410 | 1.410 | 367,109,637 |
|
Jul 29, 2026
|
1.410 | 1.450 | 1.400 | 1.440 | 1.440 | 578,809,248 |
|
Jul 28, 2026
|
1.340 | 1.400 | 1.320 | 1.400 | 1.400 | 469,062,052 |
|
Jul 27, 2026
|
1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 407,938,721 |
|
Jul 24, 2026
|
1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 322,072,004 |
|
Jul 23, 2026
|
1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 182,244,380 |
|
Jul 22, 2026
|
1.390 | 1.410 | 1.360 | 1.400 | 1.400 | 341,234,107 |
|
Jul 21, 2026
|
1.360 | 1.420 | 1.350 | 1.400 | 1.400 | 594,208,785 |
|
Jul 20, 2026
|
1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 478,723,926 |
|
Jul 17, 2026
|
1.400 | 1.410 | 1.270 | 1.290 | 1.290 | 546,556,713 |
|
Jul 16, 2026
|
1.360 | 1.430 | 1.350 | 1.390 | 1.390 | 482,230,132 |
|
Jul 15, 2026
|
1.330 | 1.360 | 1.310 | 1.350 | 1.350 | 307,428,844 |
|
Jul 14, 2026
|
1.310 | 1.320 | 1.250 | 1.320 | 1.320 | 635,013,336 |
|
Jul 13, 2026
|
1.410 | 1.420 | 1.310 | 1.330 | 1.330 | 557,037,556 |
|
Jul 10, 2026
|
1.400 | 1.470 | 1.370 | 1.410 | 1.410 | 464,616,954 |
|
Jul 9, 2026
|
1.380 | 1.440 | 1.350 | 1.380 | 1.380 | 628,693,431 |
|
Jul 8, 2026
|
1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 687,316,215 |
|
Jul 7, 2026
|
1.340 | 1.350 | 1.230 | 1.250 | 1.250 | 611,956,646 |
|
Jul 6, 2026
|
1.380 | 1.380 | 1.330 | 1.340 | 1.340 | 265,508,434 |
|
Jul 3, 2026
|
1.320 | 1.390 | 1.320 | 1.380 | 1.380 | 380,149,591 |
|
Jul 2, 2026
|
1.360 | 1.390 | 1.310 | 1.320 | 1.320 | 382,559,704 |
|
Jun 30, 2026
|
1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 367,403,315 |
|
Jun 29, 2026
|
1.300 | 1.360 | 1.290 | 1.340 | 1.340 | 465,359,954 |
|
Jun 26, 2026
|
1.340 | 1.350 | 1.270 | 1.280 | 1.280 | 436,899,946 |
|
Jun 25, 2026
|
1.390 | 1.390 | 1.320 | 1.360 | 1.360 | 427,787,204 |
|
Jun 24, 2026
|
1.400 | 1.440 | 1.360 | 1.390 | 1.390 | 551,575,612 |
|
Jun 23, 2026
|
1.450 | 1.460 | 1.380 | 1.390 | 1.390 | 310,143,065 |
|
Jun 22, 2026
|
1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 459,270,984 |
|
Jun 18, 2026
|
1.490 | 1.510 | 1.450 | 1.480 | 1.480 | 498,563,547 |
|
Jun 17, 2026
|
1.440 | 1.540 | 1.440 | 1.500 | 1.500 | 529,260,106 |
|
Jun 16, 2026
|
1.500 | 1.500 | 1.440 | 1.450 | 1.450 | 288,796,676 |
|
Jun 15, 2026
|
1.510 | 1.540 | 1.470 | 1.500 | 1.500 | 462,199,840 |
|
Jun 12, 2026
|
1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 564,249,365 |
|
Jun 11, 2026
|
1.470 | 1.470 | 1.400 | 1.450 | 1.450 | 518,515,442 |
|
Jun 10, 2026
|
1.530 | 1.550 | 1.440 | 1.480 | 1.480 | 661,839,822 |
|
Jun 9, 2026
|
1.560 | 1.580 | 1.530 | 1.540 | 1.540 | 487,246,227 |
|
Jun 8, 2026
|
1.600 | 1.610 | 1.540 | 1.570 | 1.570 | 730,043,857 |
|
Jun 5, 2026
|
1.670 | 1.670 | 1.630 | 1.660 | 1.660 | 419,270,584 |
|
Jun 4, 2026
|
1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 492,360,705 |
|
Jun 3, 2026
|
1.820 | 1.820 | 1.710 | 1.730 | 1.730 | 491,873,805 |
|
Jun 2, 2026
|
1.750 | 1.840 | 1.750 | 1.810 | 1.810 | 491,667,374 |
|
Jun 1, 2026
|
1.660 | 1.800 | 1.650 | 1.760 | 1.760 | 623,160,041 |
|
May 29, 2026
|
1.670 | 1.720 | 1.630 | 1.660 | 1.660 | 732,049,604 |
|
May 28, 2026
|
1.730 | 1.740 | 1.620 | 1.660 | 1.660 | 571,658,014 |
|
May 27, 2026
|
1.790 | 1.810 | 1.720 | 1.740 | 1.740 | 362,636,955 |
|
May 26, 2026
|
1.770 | 1.810 | 1.720 | 1.790 | 1.790 | 454,803,664 |
|
May 22, 2026
|
1.790 | 1.800 | 1.740 | 1.770 | 1.770 | 362,820,269 |
|
May 21, 2026
|
1.830 | 1.860 | 1.770 | 1.780 | 1.780 | 387,525,119 |
|
May 20, 2026
|
1.850 | 1.860 | 1.800 | 1.810 | 1.810 | 270,053,954 |
|
May 19, 2026
|
1.860 | 1.880 | 1.830 | 1.840 | 1.840 | 213,357,638 |
|
May 18, 2026
|
1.850 | 1.860 | 1.820 | 1.850 | 1.850 | 283,104,712 |
|
May 15, 2026
|
1.920 | 1.930 | 1.850 | 1.860 | 1.860 | 399,737,384 |
|
May 14, 2026
|
2.030 | 2.050 | 1.910 | 1.930 | 1.930 | 570,053,046 |
|
May 13, 2026
|
1.970 | 2.000 | 1.940 | 1.980 | 1.980 | 292,940,604 |
|
May 12, 2026
|
2.030 | 2.030 | 1.970 | 1.990 | 1.990 | 268,510,647 |
|
May 11, 2026
|
2.060 | 2.090 | 2.010 | 2.030 | 2.030 | 382,533,353 |
|
May 8, 2026
|
2.060 | 2.100 | 2.050 | 2.060 | 2.060 | 273,205,965 |
|
May 7, 2026
|
2.040 | 2.090 | 2.030 | 2.080 | 2.080 | 458,779,695 |
|
May 6, 2026
|
2.020 | 2.060 | 1.990 | 2.010 | 2.010 | 367,621,079 |
|
May 5, 2026
|
2.010 | 2.010 | 1.960 | 2.000 | 2.000 | 108,636,340 |
|
May 4, 2026
|
2.010 | 2.050 | 2.000 | 2.020 | 2.020 | 201,230,334 |
|
Apr 30, 2026
|
1.970 | 1.990 | 1.930 | 1.980 | 1.980 | 370,436,244 |
|
Apr 29, 2026
|
1.960 | 1.990 | 1.930 | 1.990 | 1.990 | 425,075,841 |
|
Apr 28, 2026
|
2.000 | 2.010 | 1.930 | 1.940 | 1.940 | 335,213,679 |
|
Apr 27, 2026
|
2.030 | 2.060 | 2.000 | 2.020 | 2.020 | 250,376,751 |
|
Apr 24, 2026
|
1.990 | 2.040 | 1.950 | 2.030 | 2.030 | 334,683,372 |
|
Apr 23, 2026
|
2.020 | 2.020 | 1.980 | 2.000 | 2.000 | 216,856,437 |
|
Apr 22, 2026
|
2.000 | 2.010 | 1.970 | 2.010 | 2.010 | 222,265,451 |
|
Apr 21, 2026
|
2.050 | 2.050 | 1.980 | 2.010 | 2.010 | 272,146,355 |
|
Apr 20, 2026
|
2.010 | 2.080 | 2.010 | 2.050 | 2.050 | 431,114,636 |
|
Apr 17, 2026
|
2.040 | 2.040 | 1.990 | 2.010 | 2.010 | 502,920,486 |
|
Apr 16, 2026
|
2.060 | 2.100 | 2.050 | 2.090 | 2.090 | 270,104,901 |
|
Apr 15, 2026
|
2.060 | 2.060 | 2.030 | 2.050 | 2.050 | 262,259,641 |
|
Apr 14, 2026
|
2.030 | 2.060 | 2.010 | 2.030 | 2.030 | 259,338,997 |
|
Apr 13, 2026
|
2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 227,918,000 |
|
Apr 10, 2026
|
2.020 | 2.080 | 2.000 | 2.010 | 2.010 | 356,568,334 |
|
Apr 9, 2026
|
2.020 | 2.030 | 1.970 | 1.990 | 1.990 | 353,471,853 |
|
Apr 8, 2026
|
1.930 | 2.040 | 1.920 | 2.030 | 2.030 | 646,595,651 |
|
Apr 2, 2026
|
1.880 | 1.890 | 1.830 | 1.850 | 1.850 | 278,102,394 |
|
Apr 1, 2026
|
1.890 | 1.920 | 1.860 | 1.890 | 1.890 | 440,155,042 |
|
Mar 31, 2026
|
1.860 | 1.900 | 1.810 | 1.840 | 1.840 | 307,459,588 |
|
Mar 30, 2026
|
1.810 | 1.890 | 1.800 | 1.860 | 1.860 | 376,703,455 |
|
Mar 27, 2026
|
1.850 | 1.890 | 1.820 | 1.860 | 1.860 | 325,112,666 |
|
Mar 26, 2026
|
1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 332,402,038 |
|
Mar 25, 2026
|
1.970 | 2.020 | 1.860 | 1.880 | 1.880 | 862,225,277 |
|
Mar 24, 2026
|
1.910 | 1.930 | 1.870 | 1.910 | 1.910 | 422,796,471 |
|
Mar 23, 2026
|
1.970 | 1.970 | 1.830 | 1.870 | 1.870 | 750,895,521 |
|
Mar 20, 2026
|
2.010 | 2.050 | 1.980 | 2.000 | 2.000 | 400,387,267 |
|
Mar 19, 2026
|
2.010 | 2.060 | 2.010 | 2.030 | 2.030 | 337,831,244 |
|
Mar 18, 2026
|
2.070 | 2.110 | 2.050 | 2.090 | 2.090 | 498,987,252 |
|
Mar 17, 2026
|
2.070 | 2.140 | 2.050 | 2.060 | 2.060 | 439,432,649 |
|
Mar 16, 2026
|
2.050 | 2.070 | 1.980 | 2.060 | 2.060 | 621,021,290 |
|
Mar 13, 2026
|
2.090 | 2.090 | 1.960 | 2.040 | 2.040 | 1,388,060,724 |
|
Mar 12, 2026
|
2.300 | 2.310 | 2.110 | 2.110 | 2.110 | 816,877,003 |
|
Mar 11, 2026
|
2.360 | 2.370 | 2.270 | 2.300 | 2.300 | 281,165,333 |
|
Mar 10, 2026
|
2.350 | 2.370 | 2.280 | 2.350 | 2.350 | 549,778,937 |
|
Mar 9, 2026
|
2.180 | 2.300 | 2.150 | 2.300 | 2.300 | 548,611,181 |
|
Mar 6, 2026
|
2.260 | 2.320 | 2.240 | 2.250 | 2.250 | 588,943,911 |
|
Mar 5, 2026
|
2.340 | 2.350 | 2.260 | 2.260 | 2.260 | 356,227,532 |
|
Mar 4, 2026
|
2.220 | 2.270 | 2.170 | 2.270 | 2.270 | 582,841,106 |
|
Mar 3, 2026
|
2.350 | 2.360 | 2.210 | 2.230 | 2.230 | 734,484,960 |
|
Mar 2, 2026
|
2.470 | 2.470 | 2.290 | 2.320 | 2.320 | 1,387,762,523 |
|
Feb 27, 2026
|
2.540 | 2.640 | 2.450 | 2.560 | 2.560 | 3,144,756,135 |
|
Feb 26, 2026
|
2.480 | 2.510 | 2.430 | 2.440 | 2.440 | 705,793,111 |
|
Feb 25, 2026
|
2.630 | 2.630 | 2.460 | 2.470 | 2.470 | 759,833,670 |
|
Feb 24, 2026
|
2.720 | 2.720 | 2.570 | 2.610 | 2.610 | 891,800,220 |
|
Feb 23, 2026
|
2.720 | 2.800 | 2.710 | 2.770 | 2.770 | 443,468,513 |
|
Feb 20, 2026
|
2.670 | 2.710 | 2.630 | 2.690 | 2.690 | 308,784,259 |
|
Feb 16, 2026
|
2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
|
Feb 13, 2026
|
2.670 | 2.680 | 2.590 | 2.640 | 2.640 | 585,050,191 |
|
Feb 12, 2026
|
2.530 | 2.740 | 2.510 | 2.680 | 2.680 | 1,391,430,943 |
|
Feb 11, 2026
|
2.490 | 2.640 | 2.470 | 2.510 | 2.510 | 674,833,250 |
|
Feb 10, 2026
|
2.400 | 2.460 | 2.380 | 2.440 | 2.440 | 366,261,873 |
|
Feb 9, 2026
|
2.390 | 2.420 | 2.360 | 2.380 | 2.380 | 371,403,845 |
|
Feb 6, 2026
|
2.300 | 2.350 | 2.270 | 2.340 | 2.340 | 383,929,263 |
|
Feb 5, 2026
|
2.340 | 2.380 | 2.290 | 2.360 | 2.360 | 416,481,562 |
|
Feb 4, 2026
|
2.400 | 2.410 | 2.310 | 2.370 | 2.370 | 519,615,060 |
|
Feb 3, 2026
|
2.420 | 2.430 | 2.310 | 2.410 | 2.410 | 529,031,773 |
|
Feb 2, 2026
|
2.470 | 2.470 | 2.360 | 2.380 | 2.380 | 616,368,355 |
|
Jan 30, 2026
|
2.500 | 2.500 | 2.430 | 2.470 | 2.470 | 381,846,216 |
|
Jan 29, 2026
|
2.520 | 2.600 | 2.490 | 2.510 | 2.510 | 506,595,528 |
|
Jan 28, 2026
|
2.480 | 2.560 | 2.470 | 2.540 | 2.540 | 575,299,367 |
|
Jan 27, 2026
|
2.480 | 2.480 | 2.420 | 2.460 | 2.460 | 260,154,510 |
|
Jan 26, 2026
|
2.480 | 2.500 | 2.420 | 2.460 | 2.460 | 347,387,219 |
|
Jan 23, 2026
|
2.500 | 2.530 | 2.460 | 2.480 | 2.480 | 291,259,943 |
|
Jan 22, 2026
|
2.510 | 2.510 | 2.460 | 2.470 | 2.470 | 317,166,711 |
|
Jan 21, 2026
|
2.330 | 2.490 | 2.330 | 2.480 | 2.480 | 578,422,964 |
|
Jan 20, 2026
|
2.420 | 2.450 | 2.360 | 2.380 | 2.380 | 475,750,173 |
|
Jan 19, 2026
|
2.480 | 2.490 | 2.400 | 2.430 | 2.430 | 442,193,860 |
|
Jan 16, 2026
|
2.540 | 2.540 | 2.480 | 2.490 | 2.490 | 445,126,757 |
|
Jan 15, 2026
|
2.470 | 2.510 | 2.430 | 2.490 | 2.490 | 550,851,270 |
|
Jan 14, 2026
|
2.530 | 2.560 | 2.430 | 2.480 | 2.480 | 1,062,097,618 |
|
Jan 13, 2026
|
2.710 | 2.720 | 2.490 | 2.510 | 2.510 | 1,397,307,228 |
|
Jan 12, 2026
|
2.500 | 2.650 | 2.490 | 2.640 | 2.640 | 1,155,412,972 |
|
Jan 9, 2026
|
2.430 | 2.500 | 2.400 | 2.470 | 2.470 | 638,117,447 |
|
Jan 8, 2026
|
2.390 | 2.430 | 2.350 | 2.410 | 2.410 | 692,490,468 |
|
Jan 7, 2026
|
2.370 | 2.390 | 2.300 | 2.370 | 2.370 | 758,515,120 |
|
Jan 6, 2026
|
2.260 | 2.400 | 2.240 | 2.370 | 2.370 | 989,292,149 |
|
Jan 5, 2026
|
2.230 | 2.270 | 2.200 | 2.240 | 2.240 | 566,572,196 |
|
Jan 2, 2026
|
2.200 | 2.250 | 2.150 | 2.220 | 2.220 | 341,620,856 |
|
Dec 31, 2025
|
2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
|
Dec 30, 2025
|
2.120 | 2.200 | 2.110 | 2.180 | 2.180 | 810,151,510 |
|
Dec 29, 2025
|
2.140 | 2.180 | 2.120 | 2.130 | 2.130 | 453,164,945 |
|
Dec 24, 2025
|
2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
|
Dec 23, 2025
|
2.050 | 2.140 | 2.030 | 2.120 | 2.120 | 713,574,412 |
|
Dec 22, 2025
|
1.910 | 2.050 | 1.910 | 2.040 | 2.040 | 791,993,424 |
|
Dec 19, 2025
|
1.910 | 1.920 | 1.860 | 1.880 | 1.880 | 559,063,714 |
|
Dec 18, 2025
|
1.900 | 1.920 | 1.850 | 1.890 | 1.890 | 1,080,619,507 |
|
Dec 17, 2025
|
2.000 | 2.010 | 1.950 | 1.970 | 1.970 | 577,953,474 |
|
Dec 16, 2025
|
2.130 | 2.130 | 1.980 | 2.000 | 2.000 | 846,842,002 |
|
Dec 15, 2025
|
2.190 | 2.200 | 2.120 | 2.130 | 2.130 | 516,766,013 |
|
Dec 12, 2025
|
2.130 | 2.250 | 2.120 | 2.210 | 2.210 | 762,018,421 |
|
Dec 11, 2025
|
2.170 | 2.180 | 2.100 | 2.110 | 2.110 | 353,444,137 |
|
Dec 10, 2025
|
2.140 | 2.180 | 2.100 | 2.160 | 2.160 | 435,617,453 |
|
Dec 9, 2025
|
2.180 | 2.180 | 2.120 | 2.140 | 2.140 | 274,048,859 |
|
Dec 8, 2025
|
2.150 | 2.180 | 2.140 | 2.170 | 2.170 | 430,477,576 |
|
Dec 5, 2025
|
2.140 | 2.170 | 2.080 | 2.140 | 2.140 | 513,204,580 |
|
Dec 4, 2025
|
2.070 | 2.140 | 2.050 | 2.140 | 2.140 | 371,464,219 |
|
Dec 3, 2025
|
2.090 | 2.100 | 2.050 | 2.070 | 2.070 | 278,042,030 |
|
Dec 2, 2025
|
2.140 | 2.140 | 2.080 | 2.100 | 2.100 | 290,353,620 |
|
Dec 1, 2025
|
2.130 | 2.140 | 2.100 | 2.130 | 2.130 | 221,765,441 |
|
Nov 28, 2025
|
2.110 | 2.130 | 2.100 | 2.120 | 2.120 | 169,270,695 |
|
Nov 27, 2025
|
2.110 | 2.150 | 2.090 | 2.110 | 2.110 | 277,476,631 |
|
Nov 26, 2025
|
2.150 | 2.160 | 2.100 | 2.110 | 2.110 | 303,086,513 |
|
Nov 25, 2025
|
2.140 | 2.180 | 2.120 | 2.150 | 2.150 | 435,492,200 |
|
Nov 24, 2025
|
2.080 | 2.120 | 2.030 | 2.110 | 2.110 | 454,163,984 |
|
Nov 21, 2025
|
2.090 | 2.090 | 2.020 | 2.060 | 2.060 | 449,963,548 |
|
Nov 20, 2025
|
2.130 | 2.140 | 2.090 | 2.130 | 2.130 | 308,236,284 |
|
Nov 19, 2025
|
2.120 | 2.150 | 2.080 | 2.100 | 2.100 | 393,125,141 |
|
Nov 18, 2025
|
2.150 | 2.170 | 2.090 | 2.130 | 2.130 | 411,356,789 |
|
Nov 17, 2025
|
2.170 | 2.190 | 2.120 | 2.180 | 2.180 | 343,388,597 |
|
Nov 14, 2025
|
2.180 | 2.210 | 2.160 | 2.170 | 2.170 | 285,135,211 |
|
Nov 13, 2025
|
2.220 | 2.260 | 2.190 | 2.230 | 2.230 | 343,502,318 |
|
Nov 12, 2025
|
2.190 | 2.240 | 2.160 | 2.220 | 2.220 | 424,496,170 |
|
Nov 11, 2025
|
2.230 | 2.250 | 2.170 | 2.190 | 2.190 | 355,000,338 |
|
Nov 10, 2025
|
2.180 | 2.200 | 2.170 | 2.190 | 2.190 | 298,675,103 |
|
Nov 7, 2025
|
2.210 | 2.210 | 2.140 | 2.160 | 2.160 | 492,292,222 |
|
Nov 6, 2025
|
2.210 | 2.240 | 2.170 | 2.240 | 2.240 | 445,970,474 |
|
Nov 5, 2025
|
2.180 | 2.220 | 2.150 | 2.200 | 2.200 | 758,483,826 |
|
Nov 4, 2025
|
2.330 | 2.330 | 2.240 | 2.260 | 2.260 | 543,291,418 |
|
Nov 3, 2025
|
2.360 | 2.370 | 2.290 | 2.340 | 2.340 | 377,760,039 |
