Shenzhen - Delayed Quote
CNY
Montnets Cloud Technology Group Co., Ltd. (002123.SZ)
7.03
-0.57
(-7.50%)
At close: October 30 at 3:04:33 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.55 | 7.56 | 7.01 | 7.03 | 7.03 | 24,238,000 |
|
Oct 29, 2026
|
7.48 | 7.82 | 7.39 | 7.60 | 7.60 | 26,982,280 |
|
Oct 28, 2026
|
7.51 | 7.59 | 7.38 | 7.45 | 7.45 | 11,020,600 |
|
Oct 27, 2026
|
7.74 | 7.83 | 7.45 | 7.45 | 7.45 | 15,058,303 |
|
Oct 26, 2026
|
7.56 | 7.74 | 7.53 | 7.67 | 7.67 | 13,861,048 |
|
Oct 23, 2026
|
7.26 | 7.65 | 7.03 | 7.61 | 7.61 | 22,173,005 |
|
Oct 22, 2026
|
7.68 | 7.70 | 7.32 | 7.33 | 7.33 | 15,405,200 |
|
Oct 21, 2026
|
7.41 | 7.75 | 7.40 | 7.67 | 7.67 | 18,910,700 |
|
Oct 20, 2026
|
7.28 | 7.42 | 7.23 | 7.41 | 7.41 | 9,077,610 |
|
Oct 19, 2026
|
7.24 | 7.42 | 7.16 | 7.31 | 7.31 | 11,047,811 |
|
Oct 16, 2026
|
7.50 | 7.63 | 7.21 | 7.26 | 7.26 | 15,542,791 |
|
Oct 15, 2026
|
7.58 | 7.74 | 7.40 | 7.42 | 7.42 | 14,853,440 |
|
Oct 14, 2026
|
7.75 | 7.81 | 7.61 | 7.70 | 7.70 | 10,010,338 |
|
Oct 13, 2026
|
7.60 | 7.80 | 7.47 | 7.75 | 7.75 | 13,654,330 |
|
Oct 12, 2026
|
7.70 | 7.70 | 7.53 | 7.67 | 7.67 | 10,386,363 |
|
Oct 9, 2026
|
7.41 | 7.68 | 7.28 | 7.67 | 7.67 | 17,823,648 |
|
Oct 8, 2026
|
7.57 | 7.61 | 7.33 | 7.40 | 7.40 | 11,401,188 |
|
Sep 30, 2026
|
7.82 | 7.82 | 7.53 | 7.54 | 7.54 | 10,469,926 |
|
Sep 29, 2026
|
7.50 | 7.73 | 7.46 | 7.66 | 7.66 | 11,008,265 |
|
Sep 28, 2026
|
7.79 | 7.80 | 7.40 | 7.53 | 7.53 | 16,822,200 |
|
Sep 24, 2026
|
7.95 | 7.99 | 7.72 | 7.74 | 7.74 | 18,255,900 |
|
Sep 23, 2026
|
8.26 | 8.30 | 7.95 | 7.97 | 7.97 | 26,949,900 |
|
Sep 22, 2026
|
8.10 | 8.55 | 8.03 | 8.31 | 8.31 | 51,525,156 |
|
Sep 21, 2026
|
7.66 | 8.27 | 7.66 | 8.02 | 8.02 | 39,046,056 |
|
Sep 18, 2026
|
7.66 | 7.75 | 7.62 | 7.63 | 7.63 | 11,986,813 |
|
Sep 17, 2026
|
7.60 | 7.70 | 7.53 | 7.56 | 7.56 | 9,990,550 |
|
Sep 16, 2026
|
7.68 | 7.72 | 7.56 | 7.66 | 7.66 | 12,008,500 |
|
Sep 15, 2026
|
7.79 | 7.89 | 7.67 | 7.68 | 7.68 | 10,923,611 |
|
Sep 14, 2026
|
7.76 | 7.86 | 7.70 | 7.80 | 7.80 | 11,311,627 |
|
Sep 11, 2026
|
7.84 | 7.92 | 7.67 | 7.76 | 7.76 | 13,700,712 |
|
Sep 10, 2026
|
7.96 | 8.01 | 7.87 | 7.92 | 7.92 | 8,291,042 |
|
Sep 9, 2026
|
8.21 | 8.23 | 7.98 | 8.01 | 8.01 | 12,793,100 |
|
Sep 8, 2026
|
8.14 | 8.30 | 8.11 | 8.21 | 8.21 | 11,372,600 |
|
Sep 7, 2026
|
8.20 | 8.28 | 8.09 | 8.13 | 8.13 | 14,923,030 |
|
Sep 4, 2026
|
8.25 | 8.45 | 8.20 | 8.24 | 8.24 | 18,951,471 |
|
Sep 3, 2026
|
8.37 | 8.43 | 8.18 | 8.19 | 8.19 | 14,243,580 |
|
Sep 2, 2026
|
8.41 | 8.45 | 8.24 | 8.34 | 8.34 | 17,231,200 |
|
Sep 1, 2026
|
8.14 | 8.45 | 8.12 | 8.43 | 8.43 | 27,652,064 |
|
Aug 31, 2026
|
7.97 | 8.21 | 7.91 | 8.17 | 8.17 | 18,767,376 |
|
Aug 28, 2026
|
8.09 | 8.38 | 7.97 | 8.08 | 8.08 | 25,606,976 |
|
Aug 27, 2026
|
7.95 | 8.38 | 7.90 | 8.11 | 8.11 | 27,075,457 |
|
Aug 26, 2026
|
7.88 | 7.98 | 7.82 | 7.95 | 7.95 | 11,373,256 |
|
Aug 25, 2026
|
7.67 | 7.91 | 7.64 | 7.88 | 7.88 | 14,667,200 |
|
Aug 24, 2026
|
7.99 | 8.00 | 7.68 | 7.70 | 7.70 | 19,268,859 |
|
Aug 21, 2026
|
7.80 | 8.16 | 7.73 | 8.01 | 8.01 | 22,237,910 |
|
Aug 20, 2026
|
7.79 | 7.98 | 7.70 | 7.84 | 7.84 | 19,456,554 |
|
Aug 19, 2026
|
8.15 | 8.18 | 7.70 | 7.76 | 7.76 | 23,809,056 |
|
Aug 18, 2026
|
8.40 | 8.43 | 8.10 | 8.17 | 8.17 | 19,691,704 |
|
Aug 17, 2026
|
8.59 | 8.63 | 8.37 | 8.43 | 8.43 | 17,978,034 |
|
Aug 14, 2026
|
8.64 | 8.72 | 8.39 | 8.62 | 8.62 | 20,407,809 |
|
Aug 13, 2026
|
8.72 | 8.94 | 8.60 | 8.62 | 8.62 | 25,824,500 |
|
Aug 12, 2026
|
8.70 | 8.72 | 8.54 | 8.65 | 8.65 | 14,474,942 |
|
Aug 11, 2026
|
8.72 | 8.80 | 8.54 | 8.62 | 8.62 | 21,521,952 |
|
Aug 10, 2026
|
8.41 | 8.80 | 8.31 | 8.71 | 8.71 | 32,389,216 |
|
Aug 7, 2026
|
8.94 | 8.95 | 8.20 | 8.41 | 8.41 | 40,844,943 |
|
Aug 6, 2026
|
8.61 | 9.04 | 8.55 | 8.76 | 8.76 | 36,028,028 |
|
Aug 5, 2026
|
8.60 | 9.03 | 8.51 | 8.69 | 8.69 | 33,695,455 |
|
Aug 4, 2026
|
8.67 | 9.16 | 8.43 | 8.60 | 8.60 | 36,496,400 |
|
Aug 3, 2026
|
8.30 | 8.47 | 8.19 | 8.42 | 8.42 | 22,146,800 |
|
Jul 31, 2026
|
8.09 | 8.47 | 8.05 | 8.26 | 8.26 | 39,696,140 |
|
Jul 30, 2026
|
8.23 | 8.37 | 7.90 | 7.92 | 7.92 | 28,526,000 |
|
Jul 29, 2026
|
8.23 | 8.38 | 8.16 | 8.24 | 8.24 | 22,870,026 |
|
Jul 28, 2026
|
8.03 | 8.28 | 7.88 | 8.21 | 8.21 | 30,365,999 |
|
Jul 27, 2026
|
7.57 | 8.00 | 7.52 | 7.89 | 7.89 | 19,853,239 |
|
Jul 24, 2026
|
7.76 | 7.82 | 7.58 | 7.60 | 7.60 | 16,134,309 |
|
Jul 23, 2026
|
7.60 | 7.88 | 7.52 | 7.83 | 7.83 | 23,027,677 |
|
Jul 22, 2026
|
7.98 | 8.04 | 7.64 | 7.67 | 7.67 | 38,135,221 |
|
Jul 21, 2026
|
8.12 | 8.35 | 7.76 | 8.08 | 8.08 | 52,631,236 |
|
Jul 20, 2026
|
7.35 | 8.27 | 7.30 | 8.16 | 8.16 | 69,686,515 |
|
Jul 17, 2026
|
7.80 | 8.20 | 7.52 | 7.52 | 7.52 | 46,714,829 |
|
Jul 16, 2026
|
7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 9,984,100 |
|
Jul 15, 2026
|
8.53 | 8.75 | 8.53 | 8.53 | 8.53 | 27,097,446 |
|
Jul 14, 2026
|
8.94 | 9.52 | 8.75 | 9.48 | 9.48 | 62,102,581 |
|
Jul 13, 2026
|
8.58 | 8.98 | 8.46 | 8.93 | 8.93 | 43,577,449 |
|
Jul 10, 2026
|
8.54 | 9.05 | 8.42 | 8.66 | 8.66 | 42,226,337 |
|
Jul 9, 2026
|
8.28 | 8.75 | 8.20 | 8.65 | 8.65 | 38,138,668 |
|
Jul 8, 2026
|
8.05 | 8.47 | 7.87 | 8.47 | 8.47 | 39,941,958 |
|
Jul 7, 2026
|
8.05 | 8.40 | 7.92 | 8.14 | 8.14 | 31,625,278 |
|
Jul 6, 2026
|
8.08 | 8.46 | 7.98 | 8.06 | 8.06 | 26,543,143 |
|
Jul 3, 2026
|
8.20 | 8.21 | 7.80 | 7.95 | 7.95 | 28,069,900 |
|
Jul 2, 2026
|
7.95 | 8.40 | 7.86 | 8.13 | 8.13 | 51,072,146 |
|
Jul 1, 2026
|
7.22 | 7.91 | 7.15 | 7.91 | 7.91 | 36,147,119 |
|
Jun 30, 2026
|
7.15 | 7.32 | 7.05 | 7.19 | 7.19 | 12,479,957 |
|
Jun 29, 2026
|
7.20 | 7.35 | 7.15 | 7.16 | 7.16 | 12,058,282 |
|
Jun 26, 2026
|
7.50 | 7.60 | 7.19 | 7.24 | 7.24 | 19,503,757 |
|
Jun 25, 2026
|
7.54 | 7.95 | 7.50 | 7.60 | 7.60 | 19,239,019 |
|
Jun 24, 2026
|
7.82 | 7.82 | 7.40 | 7.53 | 7.53 | 14,893,249 |
|
Jun 23, 2026
|
7.75 | 7.87 | 7.65 | 7.75 | 7.75 | 13,288,219 |
|
Jun 22, 2026
|
7.66 | 7.77 | 7.41 | 7.76 | 7.76 | 18,573,451 |
|
Jun 18, 2026
|
7.63 | 7.85 | 7.52 | 7.75 | 7.75 | 18,221,050 |
|
Jun 17, 2026
|
7.72 | 7.93 | 7.63 | 7.69 | 7.69 | 17,137,300 |
|
Jun 16, 2026
|
7.63 | 8.08 | 7.50 | 7.89 | 7.89 | 28,606,860 |
|
Jun 15, 2026
|
7.57 | 7.71 | 7.51 | 7.62 | 7.62 | 13,592,098 |
|
Jun 12, 2026
|
7.48 | 7.58 | 7.37 | 7.52 | 7.52 | 14,865,632 |
|
Jun 11, 2026
|
7.70 | 7.70 | 7.31 | 7.39 | 7.39 | 16,078,821 |
|
Jun 10, 2026
|
7.75 | 7.93 | 7.62 | 7.72 | 7.72 | 12,994,401 |
|
Jun 9, 2026
|
7.77 | 7.92 | 7.65 | 7.81 | 7.81 | 13,711,185 |
|
Jun 8, 2026
|
7.85 | 8.00 | 7.65 | 7.76 | 7.76 | 14,784,723 |
|
Jun 5, 2026
|
7.96 | 8.13 | 7.80 | 8.01 | 8.01 | 15,750,537 |
|
Jun 4, 2026
|
8.00 | 8.10 | 7.94 | 7.97 | 7.97 | 13,801,585 |
|
Jun 3, 2026
|
8.33 | 8.35 | 8.01 | 8.02 | 8.02 | 18,883,220 |
|
Jun 2, 2026
|
8.58 | 8.60 | 8.26 | 8.32 | 8.32 | 14,799,336 |
|
Jun 1, 2026
|
8.26 | 8.63 | 8.20 | 8.57 | 8.57 | 17,627,725 |
|
May 29, 2026
|
8.68 | 8.75 | 8.30 | 8.32 | 8.32 | 22,994,604 |
|
May 28, 2026
|
9.13 | 9.20 | 8.59 | 8.69 | 8.69 | 31,786,124 |
|
May 27, 2026
|
9.42 | 9.49 | 9.17 | 9.20 | 9.20 | 18,637,555 |
|
May 26, 2026
|
9.67 | 9.83 | 9.19 | 9.51 | 9.51 | 33,859,685 |
|
May 25, 2026
|
9.73 | 10.16 | 9.60 | 9.73 | 9.73 | 30,618,803 |
|
May 22, 2026
|
9.81 | 9.90 | 9.41 | 9.62 | 9.62 | 24,663,869 |
|
May 21, 2026
|
10.08 | 10.12 | 9.61 | 9.63 | 9.63 | 35,678,432 |
|
May 20, 2026
|
10.32 | 10.48 | 10.07 | 10.10 | 10.10 | 61,738,757 |
|
May 19, 2026
|
9.28 | 10.27 | 9.24 | 10.27 | 10.27 | 40,773,221 |
|
May 18, 2026
|
9.13 | 9.42 | 9.13 | 9.34 | 9.34 | 14,123,057 |
|
May 15, 2026
|
9.27 | 9.44 | 9.12 | 9.19 | 9.19 | 15,805,075 |
|
May 14, 2026
|
9.73 | 9.89 | 9.28 | 9.28 | 9.28 | 22,309,107 |
|
May 13, 2026
|
9.65 | 9.80 | 9.53 | 9.72 | 9.72 | 12,366,530 |
|
May 12, 2026
|
9.86 | 9.90 | 9.65 | 9.65 | 9.65 | 15,879,489 |
|
May 11, 2026
|
9.96 | 10.06 | 9.82 | 9.90 | 9.90 | 15,864,006 |
|
May 8, 2026
|
9.79 | 9.96 | 9.75 | 9.90 | 9.90 | 15,771,393 |
|
May 7, 2026
|
9.75 | 9.80 | 9.62 | 9.79 | 9.79 | 12,630,904 |
|
May 6, 2026
|
9.51 | 9.81 | 9.51 | 9.70 | 9.70 | 17,075,361 |
|
Apr 30, 2026
|
9.51 | 9.58 | 9.39 | 9.48 | 9.48 | 10,373,980 |
|
Apr 29, 2026
|
9.19 | 9.66 | 9.12 | 9.48 | 9.48 | 16,582,541 |
|
Apr 28, 2026
|
9.74 | 9.78 | 9.34 | 9.38 | 9.38 | 21,240,378 |
|
Apr 27, 2026
|
9.90 | 9.94 | 9.74 | 9.79 | 9.79 | 14,447,892 |
|
Apr 24, 2026
|
10.00 | 10.07 | 9.82 | 9.94 | 9.94 | 14,944,263 |
|
Apr 23, 2026
|
9.96 | 10.23 | 9.94 | 10.08 | 10.08 | 19,756,194 |
|
Apr 22, 2026
|
9.93 | 10.02 | 9.87 | 9.98 | 9.98 | 13,093,746 |
|
Apr 21, 2026
|
10.24 | 10.24 | 9.96 | 10.02 | 10.02 | 25,697,200 |
|
Apr 20, 2026
|
9.96 | 10.66 | 9.95 | 10.34 | 10.34 | 40,433,608 |
|
Apr 17, 2026
|
9.95 | 10.14 | 9.78 | 9.96 | 9.96 | 18,907,100 |
|
Apr 16, 2026
|
9.94 | 10.00 | 9.69 | 9.99 | 9.99 | 22,752,344 |
|
Apr 15, 2026
|
10.10 | 10.14 | 9.87 | 9.89 | 9.89 | 12,593,000 |
|
Apr 14, 2026
|
10.10 | 10.19 | 9.96 | 10.07 | 10.07 | 9,332,100 |
|
Apr 13, 2026
|
9.93 | 10.08 | 9.92 | 10.02 | 10.02 | 7,655,113 |
|
Apr 10, 2026
|
10.00 | 10.30 | 9.98 | 10.02 | 10.02 | 15,532,875 |
|
Apr 9, 2026
|
10.06 | 10.13 | 9.88 | 9.91 | 9.91 | 15,635,414 |
|
Apr 8, 2026
|
9.80 | 10.23 | 9.78 | 10.21 | 10.21 | 22,499,008 |
|
Apr 7, 2026
|
9.57 | 9.70 | 9.56 | 9.59 | 9.59 | 7,018,575 |
|
Apr 3, 2026
|
9.80 | 9.84 | 9.53 | 9.56 | 9.56 | 8,938,401 |
|
Apr 2, 2026
|
9.97 | 9.97 | 9.68 | 9.71 | 9.71 | 12,641,666 |
|
Apr 1, 2026
|
10.08 | 10.11 | 9.97 | 10.03 | 10.03 | 9,129,611 |
|
Mar 31, 2026
|
9.99 | 10.15 | 9.91 | 9.92 | 9.92 | 8,414,881 |
|
Mar 30, 2026
|
9.91 | 10.06 | 9.73 | 10.04 | 10.04 | 11,805,552 |
|
Mar 27, 2026
|
9.90 | 10.08 | 9.85 | 10.04 | 10.04 | 7,103,800 |
|
Mar 26, 2026
|
10.31 | 10.34 | 9.95 | 10.00 | 10.00 | 13,773,135 |
|
Mar 25, 2026
|
10.11 | 10.40 | 10.11 | 10.30 | 10.30 | 17,104,342 |
|
Mar 24, 2026
|
9.93 | 10.10 | 9.73 | 10.08 | 10.08 | 16,044,443 |
|
Mar 23, 2026
|
10.30 | 10.30 | 9.70 | 9.76 | 9.76 | 25,606,440 |
|
Mar 20, 2026
|
11.10 | 11.12 | 10.70 | 10.70 | 10.70 | 22,209,204 |
|
Mar 19, 2026
|
10.65 | 11.48 | 10.63 | 11.11 | 11.11 | 38,062,583 |
|
Mar 18, 2026
|
10.64 | 10.81 | 10.60 | 10.79 | 10.79 | 13,185,045 |
|
Mar 17, 2026
|
10.82 | 10.85 | 10.61 | 10.64 | 10.64 | 9,240,000 |
|
Mar 16, 2026
|
10.68 | 10.78 | 10.55 | 10.78 | 10.78 | 11,887,807 |
|
Mar 13, 2026
|
10.84 | 10.87 | 10.67 | 10.70 | 10.70 | 14,738,828 |
|
Mar 12, 2026
|
11.06 | 11.11 | 10.90 | 10.94 | 10.94 | 11,204,312 |
|
Mar 11, 2026
|
11.26 | 11.26 | 11.03 | 11.07 | 11.07 | 14,106,471 |
|
Mar 10, 2026
|
11.30 | 11.48 | 11.11 | 11.21 | 11.21 | 18,117,309 |
|
Mar 9, 2026
|
10.94 | 11.28 | 10.80 | 11.24 | 11.24 | 21,592,623 |
|
Mar 6, 2026
|
10.85 | 11.08 | 10.83 | 11.07 | 11.07 | 12,133,906 |
|
Mar 5, 2026
|
10.89 | 11.06 | 10.83 | 10.91 | 10.91 | 16,899,978 |
|
Mar 4, 2026
|
10.81 | 11.01 | 10.65 | 10.70 | 10.70 | 17,780,651 |
|
Mar 3, 2026
|
11.39 | 11.49 | 10.93 | 10.95 | 10.95 | 25,374,246 |
|
Mar 2, 2026
|
11.80 | 11.91 | 11.33 | 11.38 | 11.38 | 29,800,224 |
|
Feb 27, 2026
|
11.70 | 12.04 | 11.64 | 11.95 | 11.95 | 23,237,488 |
|
Feb 26, 2026
|
11.84 | 11.91 | 11.71 | 11.72 | 11.72 | 17,673,150 |
|
Feb 25, 2026
|
11.82 | 12.01 | 11.79 | 11.83 | 11.83 | 14,825,350 |
|
Feb 24, 2026
|
12.23 | 12.29 | 11.77 | 11.82 | 11.82 | 20,323,765 |
|
Feb 13, 2026
|
12.16 | 12.38 | 12.12 | 12.12 | 12.12 | 18,436,644 |
|
Feb 12, 2026
|
12.35 | 12.50 | 12.12 | 12.19 | 12.19 | 18,342,288 |
|
Feb 11, 2026
|
12.18 | 12.50 | 12.10 | 12.21 | 12.21 | 23,438,659 |
|
Feb 10, 2026
|
12.00 | 12.34 | 11.90 | 12.25 | 12.25 | 27,317,664 |
|
Feb 9, 2026
|
11.83 | 11.98 | 11.82 | 11.94 | 11.94 | 17,856,926 |
|
Feb 6, 2026
|
11.63 | 11.82 | 11.48 | 11.67 | 11.67 | 15,652,700 |
|
Feb 5, 2026
|
11.67 | 11.79 | 11.61 | 11.68 | 11.68 | 13,098,432 |
|
Feb 4, 2026
|
11.78 | 11.90 | 11.65 | 11.77 | 11.77 | 15,795,368 |
|
Feb 3, 2026
|
11.71 | 11.85 | 11.63 | 11.85 | 11.85 | 17,332,714 |
|
Feb 2, 2026
|
11.66 | 11.97 | 11.56 | 11.59 | 11.59 | 19,884,748 |
|
Jan 30, 2026
|
12.06 | 12.20 | 11.58 | 11.69 | 11.69 | 46,218,541 |
|
Jan 29, 2026
|
12.55 | 12.89 | 12.25 | 12.51 | 12.51 | 30,104,550 |
|
Jan 28, 2026
|
12.54 | 12.91 | 12.39 | 12.75 | 12.75 | 33,232,661 |
|
Jan 27, 2026
|
12.55 | 12.64 | 12.21 | 12.46 | 12.46 | 25,847,896 |
|
Jan 26, 2026
|
12.98 | 13.10 | 12.53 | 12.64 | 12.64 | 27,668,446 |
|
Jan 23, 2026
|
12.75 | 12.98 | 12.70 | 12.96 | 12.96 | 25,861,766 |
|
Jan 22, 2026
|
12.79 | 12.90 | 12.67 | 12.76 | 12.76 | 19,781,778 |
|
Jan 21, 2026
|
12.62 | 12.85 | 12.55 | 12.71 | 12.71 | 23,702,728 |
|
Jan 20, 2026
|
13.19 | 13.32 | 12.65 | 12.73 | 12.73 | 40,736,576 |
|
Jan 19, 2026
|
13.35 | 13.44 | 13.05 | 13.12 | 13.12 | 35,211,016 |
|
Jan 16, 2026
|
13.90 | 13.93 | 13.50 | 13.53 | 13.53 | 62,477,165 |
|
Jan 15, 2026
|
13.91 | 14.50 | 13.77 | 14.24 | 14.24 | 90,693,786 |
|
Jan 14, 2026
|
13.53 | 14.24 | 13.48 | 13.76 | 13.76 | 85,089,773 |
|
Jan 13, 2026
|
14.45 | 14.66 | 13.44 | 13.51 | 13.51 | 88,585,269 |
|
Jan 12, 2026
|
13.94 | 14.45 | 13.55 | 14.29 | 14.29 | 107,599,917 |
|
Jan 9, 2026
|
12.98 | 13.79 | 12.95 | 13.68 | 13.68 | 92,740,682 |
|
Jan 8, 2026
|
12.90 | 13.17 | 12.82 | 13.05 | 13.05 | 50,647,541 |
|
Jan 7, 2026
|
12.75 | 13.06 | 12.66 | 12.98 | 12.98 | 57,368,111 |
|
Jan 6, 2026
|
12.70 | 12.82 | 12.63 | 12.76 | 12.76 | 36,985,278 |
|
Jan 5, 2026
|
12.32 | 13.08 | 12.32 | 12.78 | 12.78 | 63,599,381 |
|
Dec 31, 2025
|
12.39 | 12.49 | 12.10 | 12.16 | 12.16 | 28,431,811 |
|
Dec 30, 2025
|
12.47 | 12.72 | 12.39 | 12.41 | 12.41 | 28,798,981 |
|
Dec 29, 2025
|
12.55 | 12.80 | 12.52 | 12.59 | 12.59 | 30,663,632 |
|
Dec 26, 2025
|
12.49 | 12.71 | 12.30 | 12.49 | 12.49 | 35,762,514 |
|
Dec 25, 2025
|
12.63 | 12.72 | 12.49 | 12.56 | 12.56 | 35,489,317 |
|
Dec 24, 2025
|
12.82 | 12.94 | 12.65 | 12.75 | 12.75 | 41,394,229 |
|
Dec 23, 2025
|
12.55 | 12.91 | 12.41 | 12.81 | 12.81 | 59,709,550 |
|
Dec 22, 2025
|
12.67 | 12.71 | 12.42 | 12.44 | 12.44 | 46,288,463 |
|
Dec 19, 2025
|
12.62 | 13.09 | 12.56 | 12.79 | 12.79 | 59,336,958 |
|
Dec 18, 2025
|
12.66 | 13.37 | 12.46 | 12.82 | 12.82 | 84,542,948 |
|
Dec 17, 2025
|
12.48 | 12.89 | 12.36 | 12.80 | 12.80 | 59,764,754 |
|
Dec 16, 2025
|
12.19 | 12.81 | 12.12 | 12.67 | 12.67 | 75,567,865 |
|
Dec 15, 2025
|
12.20 | 12.38 | 12.00 | 12.26 | 12.26 | 51,060,870 |
|
Dec 12, 2025
|
12.23 | 13.08 | 12.05 | 12.56 | 12.56 | 110,348,489 |
|
Dec 11, 2025
|
11.20 | 12.30 | 11.02 | 12.30 | 12.30 | 60,917,365 |
|
Dec 10, 2025
|
11.25 | 11.27 | 11.11 | 11.18 | 11.18 | 9,156,610 |
|
Dec 9, 2025
|
11.36 | 11.55 | 11.27 | 11.28 | 11.28 | 11,462,988 |
|
Dec 8, 2025
|
11.27 | 11.44 | 11.27 | 11.36 | 11.36 | 10,954,150 |
|
Dec 5, 2025
|
11.22 | 11.32 | 11.08 | 11.30 | 11.30 | 11,724,500 |
|
Dec 4, 2025
|
11.32 | 11.36 | 11.12 | 11.22 | 11.22 | 10,538,000 |
|
Dec 3, 2025
|
11.68 | 11.73 | 11.30 | 11.32 | 11.32 | 22,460,664 |
|
Dec 2, 2025
|
11.90 | 11.92 | 11.67 | 11.75 | 11.75 | 9,529,100 |
|
Dec 1, 2025
|
11.66 | 11.85 | 11.61 | 11.83 | 11.83 | 12,099,825 |
|
Nov 28, 2025
|
11.61 | 11.74 | 11.58 | 11.67 | 11.67 | 9,305,000 |
|
Nov 27, 2025
|
11.72 | 11.76 | 11.60 | 11.61 | 11.61 | 10,131,526 |
|
Nov 26, 2025
|
11.94 | 12.04 | 11.74 | 11.75 | 11.75 | 13,730,769 |
|
Nov 25, 2025
|
11.79 | 12.09 | 11.79 | 11.97 | 11.97 | 17,219,814 |
|
Nov 24, 2025
|
11.53 | 11.86 | 11.40 | 11.79 | 11.79 | 16,738,200 |
|
Nov 21, 2025
|
11.81 | 11.92 | 11.50 | 11.52 | 11.52 | 16,979,700 |
|
Nov 20, 2025
|
11.91 | 11.98 | 11.73 | 11.89 | 11.89 | 13,733,402 |
|
Nov 19, 2025
|
12.11 | 12.15 | 11.85 | 11.91 | 11.91 | 12,866,500 |
|
Nov 18, 2025
|
12.04 | 12.19 | 11.98 | 12.11 | 12.11 | 13,271,994 |
|
Nov 17, 2025
|
11.82 | 12.09 | 11.82 | 12.08 | 12.08 | 14,928,919 |
|
Nov 14, 2025
|
11.92 | 12.05 | 11.89 | 11.90 | 11.90 | 10,031,540 |
|
Nov 13, 2025
|
11.90 | 12.00 | 11.81 | 11.99 | 11.99 | 11,369,000 |
|
Nov 12, 2025
|
12.10 | 12.13 | 11.86 | 11.91 | 11.91 | 17,070,700 |
|
Nov 11, 2025
|
12.16 | 12.25 | 12.07 | 12.13 | 12.13 | 12,764,122 |
|
Nov 10, 2025
|
12.08 | 12.24 | 12.08 | 12.13 | 12.13 | 10,374,629 |
|
Nov 7, 2025
|
12.18 | 12.20 | 12.06 | 12.08 | 12.08 | 13,056,591 |
|
Nov 6, 2025
|
12.30 | 12.34 | 12.19 | 12.22 | 12.22 | 11,558,600 |
|
Nov 5, 2025
|
12.25 | 12.39 | 12.21 | 12.32 | 12.32 | 10,135,100 |
|
Nov 4, 2025
|
12.51 | 12.52 | 12.27 | 12.37 | 12.37 | 11,555,907 |
|
Nov 3, 2025
|
12.30 | 12.50 | 12.21 | 12.48 | 12.48 | 16,654,821 |
|
Oct 31, 2025
|
12.02 | 12.34 | 11.96 | 12.28 | 12.28 | 22,347,404 |
|
Oct 30, 2025
|
12.16 | 12.18 | 12.01 | 12.03 | 12.03 | 18,910,361 |
