Shenzhen - Delayed Quote
CNY
Beijing Oriental Yuhong Waterproof Technology Co., Ltd. (002271.SZ)
10.07
+0.04
(+0.40%)
At close: October 30 at 3:04:51 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
|
9.99 | 10.17 | 9.80 | 10.07 | 10.07 | 54,940,600 |
|
Oct 29, 2026
|
10.25 | 10.28 | 9.99 | 10.03 | 10.03 | 42,353,500 |
|
Oct 28, 2026
|
10.30 | 10.46 | 10.20 | 10.25 | 10.25 | 34,874,404 |
|
Oct 27, 2026
|
10.73 | 10.81 | 10.27 | 10.28 | 10.28 | 46,649,172 |
|
Oct 26, 2026
|
10.27 | 10.87 | 10.09 | 10.85 | 10.85 | 56,739,974 |
|
Oct 23, 2026
|
10.37 | 10.67 | 10.29 | 10.65 | 10.65 | 32,683,334 |
|
Oct 22, 2026
|
10.67 | 10.85 | 10.48 | 10.49 | 10.49 | 29,078,440 |
|
Oct 21, 2026
|
10.65 | 10.80 | 10.58 | 10.71 | 10.71 | 26,529,517 |
|
Oct 20, 2026
|
10.80 | 10.84 | 10.53 | 10.64 | 10.64 | 29,228,913 |
|
Oct 19, 2026
|
10.79 | 10.97 | 10.77 | 10.82 | 10.82 | 29,235,532 |
|
Oct 16, 2026
|
10.55 | 11.04 | 10.45 | 10.86 | 10.86 | 50,355,562 |
|
Oct 15, 2026
|
10.55 | 10.66 | 10.35 | 10.45 | 10.45 | 32,140,300 |
|
Oct 14, 2026
|
10.76 | 10.89 | 10.69 | 10.72 | 10.72 | 29,599,188 |
|
Oct 13, 2026
|
10.76 | 11.03 | 10.65 | 10.74 | 10.74 | 55,433,407 |
|
Oct 12, 2026
|
10.87 | 10.95 | 10.76 | 10.83 | 10.83 | 31,528,142 |
|
Oct 9, 2026
|
10.59 | 10.98 | 10.50 | 10.90 | 10.90 | 49,433,108 |
|
Oct 8, 2026
|
10.52 | 10.88 | 10.48 | 10.67 | 10.67 | 47,580,048 |
|
Sep 30, 2026
|
10.37 | 10.65 | 10.08 | 10.61 | 10.61 | 52,385,332 |
|
Sep 29, 2026
|
10.13 | 10.45 | 10.11 | 10.43 | 10.43 | 35,102,400 |
|
Sep 28, 2026
|
10.39 | 10.46 | 10.07 | 10.12 | 10.12 | 33,525,344 |
|
Sep 24, 2026
|
10.65 | 10.70 | 10.37 | 10.40 | 10.40 | 35,567,825 |
|
Sep 23, 2026
|
10.72 | 10.95 | 10.68 | 10.70 | 10.70 | 41,128,572 |
|
Sep 22, 2026
|
10.68 | 10.80 | 10.54 | 10.72 | 10.72 | 40,659,064 |
|
Sep 21, 2026
|
10.30 | 10.83 | 10.25 | 10.73 | 10.73 | 69,720,603 |
|
Sep 18, 2026
|
10.12 | 10.36 | 10.11 | 10.34 | 10.34 | 31,446,215 |
|
Sep 17, 2026
|
10.08 | 10.24 | 10.02 | 10.11 | 10.11 | 22,024,318 |
|
Sep 16, 2026
|
10.16 | 10.21 | 9.94 | 10.19 | 10.19 | 38,645,026 |
|
Sep 15, 2026
|
10.32 | 10.34 | 10.13 | 10.17 | 10.17 | 28,917,350 |
|
Sep 14, 2026
|
10.29 | 10.38 | 10.19 | 10.36 | 10.36 | 29,051,470 |
|
Sep 11, 2026
|
10.62 | 10.72 | 10.26 | 10.33 | 10.33 | 59,060,378 |
|
Sep 10, 2026
|
10.80 | 10.83 | 10.70 | 10.72 | 10.72 | 32,836,730 |
|
Sep 9, 2026
|
10.93 | 10.97 | 10.79 | 10.89 | 10.89 | 36,239,296 |
|
Sep 8, 2026
|
10.84 | 11.06 | 10.80 | 10.98 | 10.98 | 37,047,866 |
|
Sep 7, 2026
|
10.95 | 10.99 | 10.76 | 10.84 | 10.84 | 46,694,827 |
|
Sep 4, 2026
|
10.90 | 11.32 | 10.89 | 11.00 | 11.00 | 68,356,069 |
|
Sep 3, 2026
|
10.65 | 11.06 | 10.62 | 10.89 | 10.89 | 79,827,253 |
|
Sep 2, 2026
|
10.86 | 10.90 | 10.51 | 10.60 | 10.60 | 74,643,758 |
|
Sep 1, 2026
|
10.91 | 11.17 | 10.85 | 10.96 | 10.96 | 72,804,896 |
|
Aug 31, 2026
|
11.60 | 11.78 | 11.00 | 11.02 | 11.02 | 78,405,908 |
|
Aug 28, 2026
|
11.43 | 11.60 | 11.31 | 11.46 | 11.46 | 38,032,013 |
|
Aug 27, 2026
|
11.10 | 11.44 | 11.03 | 11.38 | 11.38 | 44,306,911 |
|
Aug 26, 2026
|
10.87 | 11.35 | 10.82 | 11.13 | 11.13 | 60,362,435 |
|
Aug 25, 2026
|
10.74 | 10.93 | 10.73 | 10.83 | 10.83 | 32,835,806 |
|
Aug 24, 2026
|
11.15 | 11.39 | 10.75 | 10.82 | 10.82 | 55,727,410 |
|
Aug 21, 2026
|
11.28 | 11.29 | 10.96 | 11.14 | 11.14 | 57,274,450 |
|
Aug 20, 2026
|
11.60 | 11.72 | 10.91 | 11.37 | 11.37 | 97,739,889 |
|
Aug 19, 2026
|
11.76 | 12.06 | 11.69 | 11.86 | 11.86 | 79,274,385 |
|
Aug 18, 2026
|
11.46 | 11.92 | 11.43 | 11.78 | 11.78 | 45,855,031 |
|
Aug 17, 2026
|
11.33 | 11.49 | 11.16 | 11.47 | 11.47 | 41,001,689 |
|
Aug 14, 2026
|
11.50 | 11.58 | 11.13 | 11.29 | 11.29 | 47,113,128 |
|
Aug 13, 2026
|
11.86 | 11.88 | 11.51 | 11.53 | 11.53 | 48,091,940 |
|
Aug 12, 2026
|
11.66 | 12.00 | 11.45 | 11.92 | 11.92 | 49,378,368 |
|
Aug 11, 2026
|
11.74 | 11.90 | 11.65 | 11.71 | 11.71 | 26,021,350 |
|
Aug 10, 2026
|
11.64 | 11.88 | 11.55 | 11.79 | 11.79 | 37,320,654 |
|
Aug 7, 2026
|
11.61 | 11.69 | 11.44 | 11.61 | 11.61 | 32,655,795 |
|
Aug 6, 2026
|
11.78 | 11.86 | 11.55 | 11.67 | 11.67 | 32,192,430 |
|
Aug 5, 2026
|
11.66 | 11.89 | 11.61 | 11.81 | 11.81 | 31,537,907 |
|
Aug 4, 2026
|
12.02 | 12.07 | 11.55 | 11.68 | 11.68 | 45,463,146 |
|
Aug 3, 2026
|
11.88 | 12.14 | 11.81 | 12.02 | 12.02 | 34,296,228 |
|
Jul 31, 2026
|
11.83 | 11.96 | 11.71 | 11.88 | 11.88 | 36,404,411 |
|
Jul 30, 2026
|
11.79 | 12.10 | 11.71 | 11.94 | 11.94 | 45,520,906 |
|
Jul 29, 2026
|
11.47 | 11.97 | 11.42 | 11.85 | 11.85 | 50,085,309 |
|
Jul 28, 2026
|
11.21 | 11.48 | 11.19 | 11.45 | 11.45 | 26,779,550 |
|
Jul 27, 2026
|
11.07 | 11.40 | 11.05 | 11.33 | 11.33 | 33,333,965 |
|
Jul 24, 2026
|
11.44 | 11.54 | 11.03 | 11.06 | 11.06 | 31,657,600 |
|
Jul 23, 2026
|
11.20 | 11.50 | 11.11 | 11.47 | 11.47 | 34,179,280 |
|
Jul 22, 2026
|
11.20 | 11.46 | 11.16 | 11.27 | 11.27 | 47,824,474 |
|
Jul 21, 2026
|
10.66 | 11.63 | 10.62 | 11.39 | 11.39 | 91,611,163 |
|
Jul 20, 2026
|
10.73 | 10.90 | 10.45 | 10.67 | 10.67 | 55,648,952 |
|
Jul 17, 2026
|
11.15 | 11.28 | 10.61 | 10.74 | 10.74 | 51,502,901 |
|
Jul 16, 2026
|
11.00 | 11.30 | 10.89 | 11.11 | 11.11 | 40,349,487 |
|
Jul 15, 2026
|
10.66 | 11.25 | 10.63 | 11.04 | 11.04 | 53,114,060 |
|
Jul 14, 2026
|
10.50 | 10.76 | 10.49 | 10.74 | 10.74 | 40,481,571 |
|
Jul 13, 2026
|
11.33 | 11.38 | 10.51 | 10.57 | 10.57 | 71,935,276 |
|
Jul 10, 2026
|
11.22 | 11.64 | 11.10 | 11.50 | 11.50 | 38,735,680 |
|
Jul 9, 2026
|
11.26 | 11.33 | 10.98 | 11.26 | 11.26 | 34,803,563 |
|
Jul 8, 2026
|
11.57 | 11.70 | 11.24 | 11.28 | 11.28 | 44,336,383 |
|
Jul 7, 2026
|
12.54 | 12.55 | 11.53 | 11.54 | 11.54 | 64,977,900 |
|
Jul 6, 2026
|
12.30 | 12.53 | 12.18 | 12.33 | 12.33 | 37,410,640 |
|
Jul 3, 2026
|
12.07 | 12.49 | 12.03 | 12.30 | 12.30 | 51,551,322 |
|
Jul 2, 2026
|
12.07 | 12.26 | 11.85 | 11.93 | 11.93 | 40,174,538 |
|
Jul 1, 2026
|
11.91 | 12.24 | 11.60 | 12.14 | 12.14 | 45,883,430 |
|
Jun 30, 2026
|
12.02 | 12.09 | 11.70 | 11.87 | 11.87 | 34,476,893 |
|
Jun 29, 2026
|
11.84 | 12.24 | 11.57 | 12.07 | 12.07 | 42,660,187 |
|
Jun 26, 2026
|
12.20 | 12.43 | 11.86 | 11.90 | 11.90 | 45,619,379 |
|
Jun 25, 2026
|
11.87 | 12.55 | 11.81 | 12.25 | 12.25 | 55,627,011 |
|
Jun 24, 2026
|
12.13 | 12.23 | 11.85 | 11.93 | 11.93 | 32,582,877 |
|
Jun 23, 2026
|
12.55 | 12.70 | 11.98 | 12.01 | 12.01 | 34,598,997 |
|
Jun 22, 2026
|
12.13 | 12.45 | 11.93 | 12.44 | 12.44 | 33,588,644 |
|
Jun 18, 2026
|
12.54 | 12.58 | 12.03 | 12.13 | 12.13 | 40,033,066 |
|
Jun 17, 2026
|
12.70 | 13.00 | 12.46 | 12.57 | 12.57 | 43,557,724 |
|
Jun 16, 2026
|
12.57 | 12.95 | 12.52 | 12.81 | 12.81 | 43,193,405 |
|
Jun 15, 2026
|
12.42 | 12.69 | 12.38 | 12.56 | 12.56 | 39,113,191 |
|
Jun 12, 2026
|
12.24 | 12.48 | 12.01 | 12.31 | 12.31 | 31,582,492 |
|
Jun 11, 2026
|
12.00 | 12.25 | 11.96 | 12.13 | 12.13 | 30,208,974 |
|
Jun 10, 2026
|
11.99 | 12.29 | 11.86 | 12.06 | 12.06 | 34,731,661 |
|
Jun 9, 2026
|
12.32 | 12.44 | 11.88 | 12.05 | 12.05 | 48,054,038 |
|
Jun 8, 2026
|
12.62 | 12.88 | 12.05 | 12.30 | 12.30 | 44,718,705 |
|
Jun 5, 2026
|
12.84 | 13.04 | 12.78 | 12.81 | 12.81 | 36,031,770 |
|
Jun 4, 2026
|
12.88 | 13.11 | 12.78 | 12.84 | 12.84 | 43,454,978 |
|
Jun 3, 2026
|
13.30 | 13.32 | 12.88 | 13.01 | 13.01 | 45,854,175 |
|
Jun 2, 2026
|
13.81 | 13.88 | 13.23 | 13.37 | 13.37 | 44,205,750 |
|
Jun 1, 2026
|
13.64 | 14.07 | 13.50 | 13.94 | 13.94 | 50,217,635 |
|
May 29, 2026
|
13.68 | 14.08 | 13.54 | 13.63 | 13.63 | 52,387,328 |
|
May 28, 2026
|
13.70 | 13.90 | 13.30 | 13.42 | 13.42 | 53,258,386 |
|
May 27, 2026
|
13.96 | 14.08 | 13.66 | 13.76 | 13.76 | 41,885,705 |
|
May 26, 2026
|
14.01 | 14.23 | 13.95 | 14.04 | 14.04 | 24,733,670 |
|
May 25, 2026
|
14.18 | 14.26 | 13.83 | 14.10 | 14.10 | 41,552,713 |
|
May 22, 2026
|
14.18 | 14.32 | 14.09 | 14.11 | 14.11 | 31,550,052 |
|
May 21, 2026
|
14.56 | 14.80 | 14.12 | 14.12 | 14.12 | 38,007,040 |
|
May 20, 2026
|
14.15 | 14.79 | 14.04 | 14.56 | 14.56 | 45,151,651 |
|
May 19, 2026
|
14.19 | 14.34 | 13.77 | 14.26 | 14.26 | 55,336,772 |
|
May 18, 2026
|
14.85 | 14.90 | 14.04 | 14.12 | 14.12 | 66,963,292 |
|
May 15, 2026
|
14.80 | 15.14 | 14.54 | 14.97 | 14.97 | 63,523,201 |
|
May 14, 2026
|
15.51 | 15.65 | 14.62 | 14.63 | 14.63 | 98,333,086 |
|
May 13, 2026
|
17.00 | 17.00 | 15.45 | 15.58 | 15.58 | 113,727,065 |
|
May 12, 2026
|
16.93 | 17.25 | 16.70 | 17.00 | 17.00 | 48,547,173 |
|
May 11, 2026
|
16.22 | 17.10 | 15.88 | 16.88 | 16.88 | 78,237,508 |
|
May 8, 2026
|
16.12 | 16.66 | 16.05 | 16.22 | 16.22 | 45,599,288 |
|
May 7, 2026
|
16.15 | 16.34 | 15.85 | 16.25 | 16.25 | 45,833,798 |
|
May 6, 2026
|
15.07 | 16.28 | 15.05 | 16.06 | 16.06 | 96,364,376 |
|
Apr 30, 2026
|
15.10 | 15.39 | 14.81 | 14.96 | 14.96 | 44,322,860 |
|
Apr 29, 2026
|
15.47 | 15.90 | 14.94 | 15.05 | 15.05 | 69,034,914 |
|
Apr 28, 2026
|
15.05 | 15.53 | 14.97 | 15.35 | 15.35 | 52,900,663 |
|
Apr 27, 2026
|
15.13 | 15.43 | 15.00 | 15.05 | 15.05 | 41,048,323 |
|
Apr 24, 2026
|
15.30 | 15.38 | 14.99 | 15.07 | 15.07 | 37,587,355 |
|
Apr 23, 2026
|
15.62 | 15.92 | 15.22 | 15.42 | 15.42 | 35,903,474 |
|
Apr 22, 2026
|
15.27 | 15.76 | 15.12 | 15.69 | 15.69 | 41,626,882 |
|
Apr 21, 2026
|
15.70 | 15.85 | 15.24 | 15.31 | 15.31 | 46,697,077 |
|
Apr 20, 2026
|
16.29 | 16.31 | 15.60 | 15.66 | 15.66 | 75,233,115 |
|
Apr 17, 2026
|
17.34 | 17.48 | 15.91 | 16.29 | 16.29 | 123,570,882 |
|
Apr 16, 2026
|
16.30 | 16.68 | 16.20 | 16.56 | 16.56 | 29,507,903 |
|
Apr 15, 2026
|
16.34 | 16.94 | 16.15 | 16.27 | 16.27 | 29,338,179 |
|
Apr 14, 2026
|
16.30 | 16.30 | 15.95 | 16.22 | 16.22 | 42,145,321 |
|
Apr 13, 2026
|
15.55 | 16.40 | 15.54 | 16.10 | 16.10 | 49,583,018 |
|
Apr 10, 2026
|
15.88 | 16.27 | 15.67 | 15.69 | 15.69 | 30,178,981 |
|
Apr 9, 2026
|
15.98 | 16.02 | 15.71 | 15.81 | 15.81 | 27,988,190 |
|
Apr 8, 2026
|
15.59 | 16.20 | 15.54 | 16.08 | 16.08 | 49,190,841 |
|
Apr 7, 2026
|
15.09 | 15.30 | 14.95 | 15.10 | 15.10 | 19,437,300 |
|
Apr 3, 2026
|
15.54 | 15.60 | 14.97 | 15.10 | 15.10 | 21,389,136 |
|
Apr 2, 2026
|
15.61 | 15.62 | 15.31 | 15.56 | 15.56 | 24,891,515 |
|
Apr 1, 2026
|
15.61 | 15.83 | 15.53 | 15.60 | 15.60 | 32,133,088 |
|
Mar 31, 2026
|
15.35 | 15.83 | 15.30 | 15.31 | 15.31 | 35,686,999 |
|
Mar 30, 2026
|
15.05 | 15.61 | 14.25 | 15.36 | 15.36 | 60,221,974 |
|
Mar 27, 2026
|
15.07 | 15.55 | 15.06 | 15.33 | 15.33 | 28,109,812 |
|
Mar 26, 2026
|
15.37 | 15.75 | 15.22 | 15.45 | 15.45 | 34,836,439 |
|
Mar 25, 2026
|
15.41 | 15.72 | 15.28 | 15.40 | 15.40 | 42,512,147 |
|
Mar 24, 2026
|
14.30 | 15.25 | 13.99 | 15.21 | 15.21 | 65,204,610 |
|
Mar 23, 2026
|
14.50 | 14.61 | 13.95 | 14.05 | 14.05 | 42,665,079 |
|
Mar 20, 2026
|
14.92 | 15.10 | 14.73 | 14.75 | 14.75 | 33,397,310 |
|
Mar 19, 2026
|
15.48 | 15.54 | 14.75 | 14.85 | 14.85 | 46,911,679 |
|
Mar 18, 2026
|
15.79 | 15.81 | 15.40 | 15.72 | 15.72 | 25,462,281 |
|
Mar 17, 2026
|
15.60 | 16.32 | 15.56 | 15.74 | 15.74 | 53,086,965 |
|
Mar 16, 2026
|
16.25 | 16.48 | 15.32 | 15.47 | 15.47 | 68,292,102 |
|
Mar 13, 2026
|
17.15 | 17.28 | 16.17 | 16.28 | 16.28 | 60,896,582 |
|
Mar 12, 2026
|
16.70 | 17.07 | 16.44 | 16.64 | 16.64 | 36,228,925 |
|
Mar 11, 2026
|
17.06 | 17.24 | 16.79 | 16.84 | 16.84 | 40,167,123 |
|
Mar 10, 2026
|
16.57 | 17.06 | 16.57 | 16.96 | 16.96 | 32,868,143 |
|
Mar 9, 2026
|
16.71 | 16.80 | 16.02 | 16.45 | 16.45 | 63,066,933 |
|
Mar 6, 2026
|
16.88 | 17.33 | 16.78 | 17.11 | 17.11 | 41,272,403 |
|
Mar 5, 2026
|
17.53 | 17.57 | 16.90 | 17.05 | 17.05 | 44,178,814 |
|
Mar 4, 2026
|
17.30 | 17.88 | 17.04 | 17.30 | 17.30 | 46,951,163 |
|
Mar 3, 2026
|
19.00 | 19.08 | 17.65 | 17.80 | 17.80 | 69,615,660 |
|
Mar 2, 2026
|
17.77 | 19.25 | 17.77 | 18.90 | 18.90 | 67,499,508 |
|
Feb 27, 2026
|
18.00 | 18.41 | 17.77 | 18.00 | 18.00 | 39,286,954 |
|
Feb 26, 2026
|
18.90 | 18.90 | 18.08 | 18.13 | 18.13 | 63,687,210 |
|
Feb 25, 2026
|
17.30 | 18.91 | 17.22 | 18.75 | 18.75 | 89,722,466 |
|
Feb 24, 2026
|
17.38 | 17.45 | 17.09 | 17.19 | 17.19 | 32,433,987 |
|
Feb 13, 2026
|
17.70 | 17.77 | 16.93 | 17.03 | 17.03 | 50,208,405 |
|
Feb 12, 2026
|
17.79 | 17.94 | 17.66 | 17.82 | 17.82 | 25,730,852 |
|
Feb 11, 2026
|
17.67 | 18.18 | 17.31 | 17.87 | 17.87 | 48,629,209 |
|
Feb 10, 2026
|
18.28 | 18.33 | 17.61 | 17.70 | 17.70 | 45,027,466 |
|
Feb 9, 2026
|
18.07 | 18.40 | 17.73 | 18.28 | 18.28 | 45,034,008 |
|
Feb 6, 2026
|
18.26 | 18.45 | 17.80 | 17.97 | 17.97 | 58,029,743 |
|
Feb 5, 2026
|
18.26 | 18.99 | 18.14 | 18.27 | 18.27 | 85,600,484 |
|
Feb 4, 2026
|
17.08 | 18.38 | 16.96 | 18.26 | 18.26 | 79,506,897 |
|
Feb 3, 2026
|
16.50 | 17.13 | 16.48 | 17.07 | 17.07 | 53,278,605 |
|
Feb 2, 2026
|
17.10 | 17.10 | 16.19 | 16.25 | 16.25 | 67,748,701 |
|
Jan 30, 2026
|
17.80 | 18.01 | 16.93 | 17.28 | 17.28 | 72,853,344 |
|
Jan 29, 2026
|
16.50 | 18.20 | 16.46 | 17.95 | 17.95 | 95,116,423 |
|
Jan 28, 2026
|
16.19 | 16.88 | 15.95 | 16.64 | 16.64 | 83,101,599 |
|
Jan 27, 2026
|
16.85 | 17.12 | 16.64 | 16.85 | 16.85 | 40,295,227 |
|
Jan 26, 2026
|
17.21 | 17.21 | 16.56 | 16.91 | 16.91 | 65,590,390 |
|
Jan 23, 2026
|
16.88 | 17.34 | 16.50 | 17.29 | 17.29 | 70,056,990 |
|
Jan 22, 2026
|
15.73 | 17.19 | 15.66 | 17.01 | 17.01 | 94,750,023 |
|
Jan 21, 2026
|
15.29 | 15.90 | 15.18 | 15.73 | 15.73 | 56,995,588 |
|
Jan 20, 2026
|
14.36 | 15.44 | 14.32 | 15.37 | 15.37 | 79,919,084 |
|
Jan 19, 2026
|
14.00 | 14.48 | 13.89 | 14.36 | 14.36 | 30,572,507 |
|
Jan 16, 2026
|
14.34 | 14.42 | 14.02 | 14.09 | 14.09 | 27,502,068 |
|
Jan 15, 2026
|
14.25 | 14.39 | 14.15 | 14.30 | 14.30 | 30,078,204 |
|
Jan 14, 2026
|
14.29 | 14.45 | 14.05 | 14.27 | 14.27 | 39,963,677 |
|
Jan 13, 2026
|
14.56 | 14.59 | 14.23 | 14.28 | 14.28 | 32,161,328 |
|
Jan 12, 2026
|
14.63 | 14.68 | 14.44 | 14.64 | 14.64 | 34,809,465 |
|
Jan 9, 2026
|
14.65 | 14.74 | 14.46 | 14.64 | 14.64 | 37,411,244 |
|
Jan 8, 2026
|
13.93 | 14.66 | 13.85 | 14.59 | 14.59 | 58,690,921 |
|
Jan 7, 2026
|
14.24 | 14.49 | 13.93 | 13.97 | 13.97 | 31,976,442 |
|
Jan 6, 2026
|
14.04 | 14.40 | 13.90 | 14.24 | 14.24 | 40,010,364 |
|
Jan 5, 2026
|
13.60 | 14.16 | 13.59 | 14.05 | 14.05 | 48,764,100 |
|
Dec 31, 2025
|
13.61 | 13.85 | 13.48 | 13.59 | 13.59 | 28,619,973 |
|
Dec 30, 2025
|
13.71 | 13.77 | 13.51 | 13.54 | 13.54 | 26,516,560 |
|
Dec 29, 2025
|
14.04 | 14.06 | 13.72 | 13.77 | 13.77 | 33,448,346 |
|
Dec 26, 2025
|
13.46 | 13.98 | 13.40 | 13.95 | 13.95 | 52,605,295 |
|
Dec 25, 2025
|
13.49 | 13.55 | 13.34 | 13.49 | 13.49 | 20,679,672 |
|
Dec 24, 2025
|
13.36 | 13.63 | 13.29 | 13.49 | 13.49 | 23,619,824 |
|
Dec 23, 2025
|
13.66 | 13.66 | 13.41 | 13.52 | 13.52 | 22,816,786 |
|
Dec 22, 2025
|
13.63 | 13.67 | 13.43 | 13.62 | 13.62 | 26,667,052 |
|
Dec 19, 2025
|
13.35 | 13.70 | 13.27 | 13.55 | 13.55 | 31,920,472 |
|
Dec 18, 2025
|
13.41 | 13.47 | 13.28 | 13.35 | 13.35 | 19,323,450 |
|
Dec 17, 2025
|
13.20 | 13.48 | 13.03 | 13.41 | 13.41 | 35,918,738 |
|
Dec 16, 2025
|
13.40 | 13.53 | 13.00 | 13.24 | 13.24 | 32,086,238 |
|
Dec 15, 2025
|
13.00 | 13.44 | 12.83 | 13.40 | 13.40 | 51,149,193 |
|
Dec 12, 2025
|
12.97 | 13.21 | 12.85 | 13.19 | 13.19 | 60,308,062 |
|
Dec 11, 2025
|
13.02 | 13.08 | 12.87 | 12.99 | 12.99 | 21,444,651 |
|
Dec 10, 2025
|
12.86 | 13.22 | 12.74 | 13.09 | 13.09 | 27,501,202 |
|
Dec 9, 2025
|
13.13 | 13.33 | 12.87 | 12.90 | 12.90 | 26,168,316 |
|
Dec 8, 2025
|
13.45 | 13.48 | 13.12 | 13.19 | 13.19 | 41,107,731 |
|
Dec 5, 2025
|
13.25 | 13.66 | 13.12 | 13.45 | 13.45 | 32,373,138 |
|
Dec 4, 2025
|
13.46 | 13.50 | 13.18 | 13.23 | 13.23 | 26,686,672 |
|
Dec 3, 2025
|
13.55 | 13.80 | 13.35 | 13.37 | 13.37 | 47,585,702 |
|
Dec 2, 2025
|
13.11 | 13.58 | 13.11 | 13.47 | 13.47 | 65,809,016 |
|
Dec 1, 2025
|
12.62 | 13.40 | 12.60 | 13.18 | 13.18 | 75,715,496 |
|
Nov 28, 2025
|
12.45 | 12.56 | 12.30 | 12.52 | 12.52 | 19,748,309 |
|
Nov 27, 2025
|
12.50 | 12.72 | 11.93 | 12.55 | 12.55 | 56,954,757 |
|
Nov 26, 2025
|
13.36 | 13.36 | 12.55 | 12.58 | 12.58 | 53,343,892 |
|
Nov 25, 2025
|
13.15 | 13.34 | 12.92 | 13.23 | 13.23 | 40,392,927 |
|
Nov 24, 2025
|
12.89 | 13.40 | 12.87 | 13.12 | 13.12 | 47,217,158 |
|
Nov 21, 2025
|
13.08 | 13.38 | 12.85 | 12.85 | 12.85 | 48,258,419 |
|
Nov 20, 2025
|
12.73 | 13.20 | 12.68 | 13.12 | 13.12 | 43,463,100 |
|
Nov 19, 2025
|
12.72 | 12.76 | 12.61 | 12.68 | 12.68 | 10,648,052 |
|
Nov 18, 2025
|
12.90 | 12.95 | 12.66 | 12.69 | 12.69 | 20,771,950 |
|
Nov 17, 2025
|
13.04 | 13.09 | 12.71 | 12.95 | 12.95 | 24,090,733 |
|
Nov 14, 2025
|
12.90 | 13.17 | 12.83 | 13.03 | 13.03 | 36,484,493 |
|
Nov 13, 2025
|
12.80 | 13.00 | 12.64 | 12.92 | 12.92 | 28,840,711 |
|
Nov 12, 2025
|
12.62 | 13.07 | 12.60 | 12.84 | 12.84 | 51,352,175 |
|
Nov 11, 2025
|
12.77 | 12.78 | 12.58 | 12.58 | 12.58 | 15,933,755 |
|
Nov 10, 2025
|
12.35 | 12.72 | 12.29 | 12.70 | 12.70 | 35,047,119 |
|
Nov 7, 2025
|
12.54 | 12.55 | 12.31 | 12.33 | 12.33 | 28,169,380 |
|
Nov 6, 2025
|
12.58 | 12.64 | 12.50 | 12.54 | 12.54 | 17,172,570 |
|
Nov 5, 2025
|
12.45 | 12.67 | 12.40 | 12.55 | 12.55 | 18,187,052 |
|
Nov 4, 2025
|
12.99 | 12.99 | 12.46 | 12.54 | 12.54 | 40,921,740 |
|
Nov 3, 2025
|
12.96 | 13.17 | 12.95 | 13.00 | 13.00 | 22,611,202 |
|
Oct 31, 2025
|
12.81 | 13.03 | 12.80 | 12.90 | 12.90 | 21,614,677 |
|
Oct 30, 2025
|
13.09 | 13.18 | 12.79 | 12.80 | 12.80 | 36,656,941 |
