Shenzhen - Delayed Quote
CNY
Ruyi Film Entertainment Company Limited (002739.SZ)
8.76
-0.08
(-0.90%)
As of 2:44:39 PM GMT+8. Market Open.
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
|
8.39 | 8.88 | 8.67 | 8.76 | 8.76 | 58,660,945 |
|
Nov 2, 2026
|
8.31 | 8.87 | 8.23 | 8.84 | 8.84 | 95,964,808 |
|
Oct 30, 2026
|
8.39 | 8.46 | 8.23 | 8.25 | 8.25 | 37,993,655 |
|
Oct 29, 2026
|
8.36 | 8.53 | 8.36 | 8.45 | 8.45 | 36,625,379 |
|
Oct 28, 2026
|
8.37 | 8.49 | 8.34 | 8.40 | 8.40 | 30,789,650 |
|
Oct 27, 2026
|
8.48 | 8.64 | 8.36 | 8.38 | 8.38 | 34,088,919 |
|
Oct 26, 2026
|
8.25 | 8.52 | 8.22 | 8.50 | 8.50 | 46,496,720 |
|
Oct 23, 2026
|
8.00 | 8.34 | 7.88 | 8.33 | 8.33 | 49,862,268 |
|
Oct 22, 2026
|
8.29 | 8.32 | 8.03 | 8.04 | 8.04 | 33,809,024 |
|
Oct 21, 2026
|
8.31 | 8.48 | 8.31 | 8.32 | 8.32 | 28,538,709 |
|
Oct 20, 2026
|
8.24 | 8.34 | 8.20 | 8.31 | 8.31 | 25,239,054 |
|
Oct 19, 2026
|
8.21 | 8.44 | 8.14 | 8.27 | 8.27 | 36,356,650 |
|
Oct 16, 2026
|
8.38 | 8.50 | 8.11 | 8.14 | 8.14 | 36,044,036 |
|
Oct 15, 2026
|
8.28 | 8.49 | 8.25 | 8.32 | 8.32 | 34,067,041 |
|
Oct 14, 2026
|
8.41 | 8.53 | 8.37 | 8.45 | 8.45 | 32,282,848 |
|
Oct 13, 2026
|
8.37 | 8.51 | 8.25 | 8.46 | 8.46 | 40,127,987 |
|
Oct 12, 2026
|
8.28 | 8.58 | 8.25 | 8.50 | 8.50 | 66,140,796 |
|
Oct 9, 2026
|
8.00 | 8.35 | 7.99 | 8.30 | 8.30 | 53,088,588 |
|
Oct 8, 2026
|
8.06 | 8.13 | 7.95 | 7.99 | 7.99 | 45,916,782 |
|
Sep 30, 2026
|
8.29 | 8.38 | 8.16 | 8.22 | 8.22 | 33,663,332 |
|
Sep 29, 2026
|
8.25 | 8.35 | 8.20 | 8.29 | 8.29 | 34,420,087 |
|
Sep 28, 2026
|
8.42 | 8.49 | 8.18 | 8.19 | 8.19 | 34,034,492 |
|
Sep 24, 2026
|
8.52 | 8.56 | 8.34 | 8.35 | 8.35 | 29,034,982 |
|
Sep 23, 2026
|
8.58 | 8.61 | 8.47 | 8.49 | 8.49 | 34,931,918 |
|
Sep 22, 2026
|
8.68 | 8.72 | 8.58 | 8.63 | 8.63 | 39,318,575 |
|
Sep 21, 2026
|
8.60 | 8.73 | 8.51 | 8.69 | 8.69 | 38,519,397 |
|
Sep 18, 2026
|
8.47 | 8.63 | 8.42 | 8.62 | 8.62 | 40,101,053 |
|
Sep 17, 2026
|
8.46 | 8.56 | 8.38 | 8.47 | 8.47 | 33,394,400 |
|
Sep 16, 2026
|
8.43 | 8.52 | 8.37 | 8.49 | 8.49 | 29,628,778 |
|
Sep 15, 2026
|
8.70 | 8.75 | 8.49 | 8.52 | 8.52 | 36,462,979 |
|
Sep 14, 2026
|
8.68 | 8.75 | 8.61 | 8.71 | 8.71 | 34,105,721 |
|
Sep 11, 2026
|
8.86 | 8.89 | 8.64 | 8.70 | 8.70 | 45,208,306 |
|
Sep 10, 2026
|
8.95 | 9.04 | 8.80 | 8.91 | 8.91 | 50,456,615 |
|
Sep 9, 2026
|
8.75 | 9.04 | 8.58 | 8.99 | 8.99 | 102,617,810 |
|
Sep 8, 2026
|
8.65 | 8.82 | 8.58 | 8.77 | 8.77 | 62,820,203 |
|
Sep 7, 2026
|
8.41 | 8.72 | 8.41 | 8.68 | 8.68 | 68,059,740 |
|
Sep 4, 2026
|
8.34 | 8.57 | 8.32 | 8.46 | 8.46 | 57,209,829 |
|
Sep 3, 2026
|
8.36 | 8.62 | 8.35 | 8.37 | 8.37 | 51,070,941 |
|
Sep 2, 2026
|
8.53 | 8.58 | 8.33 | 8.34 | 8.34 | 50,443,090 |
|
Sep 1, 2026
|
8.51 | 8.64 | 8.46 | 8.59 | 8.59 | 65,429,018 |
|
Aug 31, 2026
|
8.38 | 8.65 | 8.34 | 8.58 | 8.58 | 80,116,375 |
|
Aug 28, 2026
|
8.37 | 8.43 | 8.34 | 8.38 | 8.38 | 36,315,520 |
|
Aug 27, 2026
|
8.40 | 8.40 | 8.31 | 8.38 | 8.38 | 35,718,900 |
|
Aug 26, 2026
|
8.28 | 8.44 | 8.24 | 8.41 | 8.41 | 45,740,210 |
|
Aug 25, 2026
|
8.18 | 8.33 | 8.16 | 8.31 | 8.31 | 38,342,827 |
|
Aug 24, 2026
|
8.41 | 8.42 | 8.18 | 8.21 | 8.21 | 52,497,015 |
|
Aug 21, 2026
|
8.46 | 8.47 | 8.28 | 8.41 | 8.41 | 46,575,500 |
|
Aug 20, 2026
|
8.46 | 8.57 | 8.42 | 8.50 | 8.50 | 59,704,631 |
|
Aug 19, 2026
|
8.74 | 8.75 | 8.46 | 8.46 | 8.46 | 100,375,823 |
|
Aug 18, 2026
|
8.79 | 8.92 | 8.66 | 8.81 | 8.81 | 131,495,898 |
|
Aug 17, 2026
|
9.51 | 9.55 | 8.73 | 8.79 | 8.79 | 237,566,234 |
|
Aug 14, 2026
|
10.02 | 10.20 | 9.49 | 9.59 | 9.59 | 227,899,985 |
|
Aug 13, 2026
|
10.50 | 10.75 | 10.20 | 10.23 | 10.23 | 278,699,335 |
|
Aug 12, 2026
|
10.42 | 11.13 | 10.21 | 10.78 | 10.78 | 398,960,804 |
|
Aug 11, 2026
|
10.30 | 10.75 | 10.12 | 10.12 | 10.12 | 305,444,733 |
|
Aug 10, 2026
|
9.66 | 9.93 | 9.15 | 9.93 | 9.93 | 195,686,017 |
|
Aug 7, 2026
|
8.95 | 9.10 | 8.85 | 9.03 | 9.03 | 72,098,325 |
|
Aug 6, 2026
|
9.28 | 9.35 | 8.90 | 8.95 | 8.95 | 99,424,652 |
|
Aug 5, 2026
|
8.75 | 9.01 | 8.74 | 8.90 | 8.90 | 66,883,609 |
|
Aug 4, 2026
|
8.59 | 8.84 | 8.55 | 8.81 | 8.81 | 71,706,324 |
|
Aug 3, 2026
|
8.67 | 8.78 | 8.52 | 8.60 | 8.60 | 60,282,303 |
|
Jul 31, 2026
|
8.48 | 8.79 | 8.47 | 8.69 | 8.69 | 71,856,360 |
|
Jul 30, 2026
|
8.63 | 8.85 | 8.47 | 8.53 | 8.53 | 80,799,730 |
|
Jul 29, 2026
|
8.68 | 8.85 | 8.62 | 8.72 | 8.72 | 67,647,986 |
|
Jul 28, 2026
|
8.81 | 8.95 | 8.62 | 8.67 | 8.67 | 82,865,885 |
|
Jul 27, 2026
|
8.96 | 9.09 | 8.70 | 8.97 | 8.97 | 105,620,752 |
|
Jul 24, 2026
|
9.07 | 9.63 | 8.84 | 8.86 | 8.86 | 150,789,672 |
|
Jul 23, 2026
|
9.10 | 9.16 | 8.76 | 9.08 | 9.08 | 90,100,890 |
|
Jul 22, 2026
|
8.93 | 9.25 | 8.76 | 9.10 | 9.10 | 130,176,450 |
|
Jul 21, 2026
|
9.00 | 9.58 | 8.88 | 9.19 | 9.19 | 160,730,275 |
|
Jul 20, 2026
|
9.59 | 10.14 | 9.08 | 9.08 | 9.08 | 231,097,219 |
|
Jul 17, 2026
|
10.99 | 11.26 | 10.02 | 10.09 | 10.09 | 352,760,547 |
|
Jul 16, 2026
|
10.03 | 10.32 | 9.85 | 10.32 | 10.32 | 82,962,747 |
|
Jul 15, 2026
|
9.00 | 9.38 | 8.80 | 9.38 | 9.38 | 95,988,969 |
|
Jul 14, 2026
|
9.20 | 9.28 | 8.46 | 8.53 | 8.53 | 143,908,028 |
|
Jul 13, 2026
|
10.00 | 10.10 | 9.39 | 9.39 | 9.39 | 126,412,133 |
|
Jul 10, 2026
|
9.69 | 10.60 | 9.65 | 10.43 | 10.43 | 188,480,634 |
|
Jul 9, 2026
|
9.90 | 10.03 | 9.51 | 9.68 | 9.68 | 109,500,496 |
|
Jul 8, 2026
|
9.68 | 10.38 | 9.57 | 9.92 | 9.92 | 153,548,164 |
|
Jul 7, 2026
|
9.15 | 10.28 | 8.94 | 9.91 | 9.91 | 147,972,172 |
|
Jul 6, 2026
|
9.78 | 10.20 | 9.35 | 9.35 | 9.35 | 129,467,862 |
|
Jul 3, 2026
|
9.56 | 9.82 | 9.18 | 9.79 | 9.79 | 85,165,639 |
|
Jul 2, 2026
|
9.45 | 9.88 | 9.41 | 9.59 | 9.59 | 80,437,959 |
|
Jul 1, 2026
|
9.50 | 9.78 | 9.35 | 9.52 | 9.52 | 68,132,833 |
|
Jun 30, 2026
|
9.33 | 9.60 | 9.11 | 9.60 | 9.60 | 75,606,919 |
|
Jun 29, 2026
|
8.92 | 9.57 | 8.88 | 9.43 | 9.43 | 98,834,397 |
|
Jun 26, 2026
|
8.61 | 8.88 | 8.56 | 8.87 | 8.87 | 66,389,151 |
|
Jun 25, 2026
|
8.19 | 8.88 | 8.14 | 8.74 | 8.74 | 88,318,885 |
|
Jun 24, 2026
|
8.18 | 8.29 | 7.89 | 8.25 | 8.25 | 44,856,872 |
|
Jun 23, 2026
|
8.05 | 8.57 | 8.04 | 8.23 | 8.23 | 57,530,266 |
|
Jun 22, 2026
|
7.89 | 8.07 | 7.55 | 8.04 | 8.04 | 54,091,729 |
|
Jun 18, 2026
|
8.02 | 8.25 | 7.90 | 7.97 | 7.97 | 32,817,910 |
|
Jun 17, 2026
|
8.40 | 8.42 | 7.97 | 8.04 | 8.04 | 54,339,454 |
|
Jun 16, 2026
|
8.56 | 8.59 | 8.40 | 8.48 | 8.48 | 24,764,180 |
|
Jun 15, 2026
|
8.35 | 8.51 | 8.28 | 8.46 | 8.46 | 34,504,665 |
|
Jun 12, 2026
|
8.23 | 8.38 | 8.09 | 8.35 | 8.35 | 42,407,861 |
|
Jun 11, 2026
|
8.47 | 8.50 | 8.14 | 8.19 | 8.19 | 36,065,769 |
|
Jun 10, 2026
|
8.45 | 8.65 | 8.40 | 8.52 | 8.52 | 26,648,785 |
|
Jun 9, 2026
|
8.66 | 8.71 | 8.46 | 8.51 | 8.51 | 24,319,520 |
|
Jun 8, 2026
|
8.78 | 8.88 | 8.48 | 8.58 | 8.58 | 38,091,208 |
|
Jun 5, 2026
|
8.99 | 9.06 | 8.87 | 8.90 | 8.90 | 23,996,050 |
|
Jun 4, 2026
|
8.93 | 9.08 | 8.90 | 8.97 | 8.97 | 27,344,398 |
|
Jun 3, 2026
|
9.10 | 9.15 | 8.94 | 8.98 | 8.98 | 26,114,700 |
|
Jun 2, 2026
|
9.33 | 9.38 | 9.11 | 9.15 | 9.15 | 31,790,150 |
|
Jun 1, 2026
|
9.18 | 9.44 | 9.17 | 9.39 | 9.39 | 43,448,295 |
|
May 29, 2026
|
8.89 | 9.32 | 8.85 | 9.21 | 9.21 | 59,403,209 |
|
May 28, 2026
|
9.21 | 9.32 | 8.84 | 8.88 | 8.88 | 54,445,513 |
|
May 27, 2026
|
9.29 | 9.44 | 9.16 | 9.21 | 9.21 | 28,747,474 |
|
May 26, 2026
|
9.24 | 9.40 | 9.18 | 9.30 | 9.30 | 27,612,480 |
|
May 25, 2026
|
9.19 | 9.43 | 9.19 | 9.27 | 9.27 | 27,418,130 |
|
May 22, 2026
|
9.35 | 9.39 | 9.10 | 9.19 | 9.19 | 29,655,957 |
|
May 21, 2026
|
9.43 | 9.60 | 9.28 | 9.31 | 9.31 | 34,405,814 |
|
May 20, 2026
|
9.52 | 9.55 | 9.36 | 9.40 | 9.40 | 29,659,350 |
|
May 19, 2026
|
9.50 | 9.76 | 9.43 | 9.57 | 9.57 | 49,553,823 |
|
May 18, 2026
|
9.12 | 9.57 | 9.01 | 9.43 | 9.43 | 55,500,590 |
|
May 15, 2026
|
9.10 | 9.19 | 9.02 | 9.08 | 9.08 | 28,509,762 |
|
May 14, 2026
|
9.42 | 9.44 | 9.08 | 9.08 | 9.08 | 47,173,411 |
|
May 13, 2026
|
9.41 | 9.52 | 9.39 | 9.42 | 9.42 | 23,785,760 |
|
May 12, 2026
|
9.53 | 9.57 | 9.35 | 9.41 | 9.41 | 39,518,873 |
|
May 11, 2026
|
9.70 | 9.73 | 9.51 | 9.55 | 9.55 | 39,101,000 |
|
May 8, 2026
|
9.67 | 9.72 | 9.62 | 9.64 | 9.64 | 24,884,060 |
|
May 7, 2026
|
9.75 | 9.77 | 9.61 | 9.66 | 9.66 | 37,027,727 |
|
May 6, 2026
|
9.80 | 9.84 | 9.70 | 9.74 | 9.74 | 61,484,966 |
|
Apr 30, 2026
|
9.86 | 10.21 | 9.80 | 10.11 | 10.11 | 52,748,210 |
|
Apr 29, 2026
|
9.67 | 9.90 | 9.67 | 9.85 | 9.85 | 26,133,540 |
|
Apr 28, 2026
|
9.88 | 9.94 | 9.68 | 9.72 | 9.72 | 30,169,748 |
|
Apr 27, 2026
|
9.91 | 9.96 | 9.75 | 9.93 | 9.93 | 35,154,856 |
|
Apr 24, 2026
|
10.08 | 10.11 | 9.92 | 10.05 | 10.05 | 32,719,001 |
|
Apr 23, 2026
|
10.06 | 10.22 | 10.04 | 10.15 | 10.15 | 34,145,484 |
|
Apr 22, 2026
|
10.26 | 10.27 | 10.08 | 10.10 | 10.10 | 40,944,160 |
|
Apr 21, 2026
|
10.23 | 10.46 | 10.20 | 10.37 | 10.37 | 57,597,541 |
|
Apr 20, 2026
|
10.12 | 10.39 | 10.08 | 10.30 | 10.30 | 64,337,834 |
|
Apr 17, 2026
|
9.89 | 10.17 | 9.82 | 10.07 | 10.07 | 51,581,568 |
|
Apr 16, 2026
|
9.93 | 9.98 | 9.89 | 9.93 | 9.93 | 25,639,737 |
|
Apr 15, 2026
|
9.95 | 9.95 | 9.83 | 9.84 | 9.84 | 20,456,639 |
|
Apr 14, 2026
|
9.96 | 9.99 | 9.83 | 9.92 | 9.92 | 24,842,051 |
|
Apr 13, 2026
|
9.83 | 9.95 | 9.80 | 9.91 | 9.91 | 22,177,750 |
|
Apr 10, 2026
|
9.88 | 9.99 | 9.84 | 9.90 | 9.90 | 29,132,164 |
|
Apr 9, 2026
|
9.88 | 9.90 | 9.77 | 9.83 | 9.83 | 26,009,579 |
|
Apr 8, 2026
|
9.76 | 9.95 | 9.76 | 9.94 | 9.94 | 39,870,496 |
|
Apr 7, 2026
|
9.53 | 9.65 | 9.52 | 9.65 | 9.65 | 19,221,101 |
|
Apr 3, 2026
|
9.72 | 9.74 | 9.51 | 9.51 | 9.51 | 17,739,594 |
|
Apr 2, 2026
|
9.83 | 9.85 | 9.64 | 9.69 | 9.69 | 23,211,950 |
|
Apr 1, 2026
|
9.89 | 9.91 | 9.78 | 9.87 | 9.87 | 25,490,000 |
|
Mar 31, 2026
|
9.80 | 9.86 | 9.73 | 9.77 | 9.77 | 28,240,454 |
|
Mar 30, 2026
|
9.50 | 9.83 | 9.47 | 9.83 | 9.83 | 47,131,785 |
|
Mar 27, 2026
|
9.35 | 9.52 | 9.32 | 9.50 | 9.50 | 28,418,253 |
|
Mar 26, 2026
|
9.65 | 9.68 | 9.41 | 9.45 | 9.45 | 29,332,409 |
|
Mar 25, 2026
|
9.69 | 9.76 | 9.64 | 9.69 | 9.69 | 26,467,795 |
|
Mar 24, 2026
|
9.55 | 9.69 | 9.51 | 9.66 | 9.66 | 31,060,466 |
|
Mar 23, 2026
|
9.40 | 9.60 | 9.29 | 9.48 | 9.48 | 53,798,409 |
|
Mar 20, 2026
|
9.80 | 9.84 | 9.57 | 9.58 | 9.58 | 32,682,932 |
|
Mar 19, 2026
|
9.91 | 9.95 | 9.74 | 9.79 | 9.79 | 35,578,601 |
|
Mar 18, 2026
|
10.02 | 10.05 | 9.94 | 10.01 | 10.01 | 28,357,533 |
|
Mar 17, 2026
|
10.07 | 10.16 | 10.02 | 10.03 | 10.03 | 28,456,983 |
|
Mar 16, 2026
|
10.01 | 10.09 | 9.99 | 10.09 | 10.09 | 28,252,671 |
|
Mar 13, 2026
|
10.09 | 10.10 | 10.01 | 10.03 | 10.03 | 29,039,751 |
|
Mar 12, 2026
|
10.12 | 10.15 | 10.02 | 10.07 | 10.07 | 30,102,089 |
|
Mar 11, 2026
|
10.23 | 10.24 | 10.09 | 10.15 | 10.15 | 30,151,496 |
|
Mar 10, 2026
|
10.19 | 10.30 | 10.19 | 10.23 | 10.23 | 31,282,836 |
|
Mar 9, 2026
|
10.10 | 10.19 | 9.98 | 10.16 | 10.16 | 49,123,140 |
|
Mar 6, 2026
|
10.12 | 10.29 | 10.12 | 10.28 | 10.28 | 32,894,084 |
|
Mar 5, 2026
|
10.33 | 10.37 | 10.13 | 10.19 | 10.19 | 42,209,316 |
|
Mar 4, 2026
|
10.11 | 10.32 | 10.09 | 10.22 | 10.22 | 43,102,707 |
|
Mar 3, 2026
|
10.61 | 10.65 | 10.26 | 10.26 | 10.26 | 75,512,090 |
|
Mar 2, 2026
|
10.70 | 10.79 | 10.57 | 10.61 | 10.61 | 79,752,472 |
|
Feb 27, 2026
|
10.90 | 11.01 | 10.86 | 10.94 | 10.94 | 56,953,978 |
|
Feb 26, 2026
|
11.13 | 11.15 | 10.88 | 10.92 | 10.92 | 88,931,815 |
|
Feb 25, 2026
|
11.22 | 11.29 | 11.05 | 11.13 | 11.13 | 106,567,629 |
|
Feb 24, 2026
|
11.70 | 11.70 | 11.24 | 11.24 | 11.24 | 148,698,001 |
|
Feb 13, 2026
|
12.21 | 12.65 | 12.15 | 12.49 | 12.49 | 141,601,183 |
|
Feb 12, 2026
|
12.48 | 12.58 | 12.04 | 12.20 | 12.20 | 131,412,066 |
|
Feb 11, 2026
|
13.14 | 13.35 | 12.48 | 12.48 | 12.48 | 247,041,582 |
|
Feb 10, 2026
|
12.65 | 13.87 | 12.45 | 13.87 | 13.87 | 304,636,244 |
|
Feb 9, 2026
|
12.69 | 12.88 | 12.45 | 12.61 | 12.61 | 165,036,889 |
|
Feb 6, 2026
|
12.35 | 12.99 | 11.90 | 12.56 | 12.56 | 224,979,090 |
|
Feb 5, 2026
|
11.70 | 12.26 | 11.68 | 12.07 | 12.07 | 152,091,200 |
|
Feb 4, 2026
|
11.83 | 12.01 | 11.63 | 11.74 | 11.74 | 77,782,918 |
|
Feb 3, 2026
|
12.01 | 12.10 | 11.80 | 11.95 | 11.95 | 80,982,926 |
|
Feb 2, 2026
|
11.96 | 12.30 | 11.74 | 11.76 | 11.76 | 136,949,910 |
|
Jan 30, 2026
|
11.58 | 11.96 | 11.54 | 11.84 | 11.84 | 116,497,930 |
|
Jan 29, 2026
|
11.43 | 11.80 | 11.36 | 11.63 | 11.63 | 79,675,052 |
|
Jan 28, 2026
|
11.58 | 11.80 | 11.50 | 11.53 | 11.53 | 63,239,400 |
|
Jan 27, 2026
|
11.70 | 11.82 | 11.55 | 11.71 | 11.71 | 46,429,621 |
|
Jan 26, 2026
|
11.66 | 11.94 | 11.62 | 11.75 | 11.75 | 68,611,416 |
|
Jan 23, 2026
|
11.42 | 11.64 | 11.38 | 11.62 | 11.62 | 63,643,230 |
|
Jan 22, 2026
|
11.34 | 11.44 | 11.31 | 11.37 | 11.37 | 45,703,560 |
|
Jan 21, 2026
|
11.20 | 11.49 | 11.13 | 11.31 | 11.31 | 54,113,334 |
|
Jan 20, 2026
|
11.36 | 11.44 | 11.20 | 11.26 | 11.26 | 47,558,301 |
|
Jan 19, 2026
|
11.20 | 11.47 | 11.17 | 11.36 | 11.36 | 48,883,592 |
|
Jan 16, 2026
|
11.50 | 11.53 | 11.18 | 11.23 | 11.23 | 72,383,916 |
|
Jan 15, 2026
|
11.55 | 11.74 | 11.41 | 11.50 | 11.50 | 60,673,089 |
|
Jan 14, 2026
|
11.59 | 11.85 | 11.42 | 11.59 | 11.59 | 99,603,024 |
|
Jan 13, 2026
|
11.68 | 11.95 | 11.49 | 11.63 | 11.63 | 127,642,257 |
|
Jan 12, 2026
|
11.55 | 11.65 | 11.52 | 11.59 | 11.59 | 101,161,919 |
|
Jan 9, 2026
|
11.37 | 11.45 | 11.34 | 11.45 | 11.45 | 55,515,840 |
|
Jan 8, 2026
|
11.32 | 11.47 | 11.30 | 11.39 | 11.39 | 46,298,314 |
|
Jan 7, 2026
|
11.44 | 11.52 | 11.30 | 11.36 | 11.36 | 40,628,889 |
|
Jan 6, 2026
|
11.42 | 11.55 | 11.37 | 11.41 | 11.41 | 55,557,784 |
|
Jan 5, 2026
|
11.28 | 11.42 | 11.22 | 11.41 | 11.41 | 52,193,328 |
|
Dec 31, 2025
|
11.25 | 11.42 | 11.14 | 11.32 | 11.32 | 54,892,700 |
|
Dec 30, 2025
|
10.97 | 11.31 | 10.97 | 11.28 | 11.28 | 62,206,906 |
|
Dec 29, 2025
|
11.08 | 11.16 | 10.97 | 11.03 | 11.03 | 43,392,728 |
|
Dec 26, 2025
|
11.11 | 11.13 | 11.01 | 11.08 | 11.08 | 38,245,657 |
|
Dec 25, 2025
|
11.14 | 11.18 | 11.08 | 11.12 | 11.12 | 31,810,922 |
|
Dec 24, 2025
|
11.15 | 11.20 | 11.12 | 11.16 | 11.16 | 25,784,583 |
|
Dec 23, 2025
|
11.25 | 11.29 | 11.12 | 11.14 | 11.14 | 26,754,711 |
|
Dec 22, 2025
|
11.50 | 11.54 | 11.23 | 11.26 | 11.26 | 52,095,176 |
|
Dec 19, 2025
|
11.38 | 11.75 | 11.17 | 11.64 | 11.64 | 59,401,561 |
|
Dec 18, 2025
|
11.22 | 11.50 | 11.20 | 11.41 | 11.41 | 36,467,521 |
|
Dec 17, 2025
|
10.96 | 11.33 | 10.95 | 11.31 | 11.31 | 40,503,551 |
|
Dec 16, 2025
|
11.25 | 11.27 | 10.91 | 11.03 | 11.03 | 47,787,342 |
|
Dec 15, 2025
|
11.44 | 11.52 | 11.29 | 11.31 | 11.31 | 29,822,300 |
|
Dec 12, 2025
|
11.35 | 11.53 | 11.33 | 11.49 | 11.49 | 46,011,586 |
|
Dec 11, 2025
|
11.48 | 11.63 | 11.34 | 11.36 | 11.36 | 45,226,467 |
|
Dec 10, 2025
|
11.13 | 11.67 | 11.10 | 11.49 | 11.49 | 72,881,405 |
|
Dec 9, 2025
|
11.15 | 11.37 | 11.13 | 11.18 | 11.18 | 41,407,999 |
|
Dec 8, 2025
|
11.13 | 11.32 | 11.09 | 11.15 | 11.15 | 39,491,752 |
|
Dec 5, 2025
|
11.13 | 11.18 | 11.00 | 11.18 | 11.18 | 23,259,307 |
|
Dec 4, 2025
|
11.15 | 11.30 | 11.10 | 11.12 | 11.12 | 30,175,259 |
|
Dec 3, 2025
|
11.17 | 11.27 | 11.12 | 11.15 | 11.15 | 27,047,153 |
|
Dec 2, 2025
|
11.38 | 11.42 | 11.15 | 11.21 | 11.21 | 42,179,637 |
|
Dec 1, 2025
|
11.72 | 11.77 | 11.40 | 11.42 | 11.42 | 70,534,023 |
|
Nov 28, 2025
|
11.26 | 11.46 | 11.21 | 11.45 | 11.45 | 33,597,266 |
|
Nov 27, 2025
|
11.42 | 11.44 | 11.20 | 11.21 | 11.21 | 25,040,426 |
|
Nov 26, 2025
|
11.57 | 11.67 | 11.30 | 11.34 | 11.34 | 29,852,140 |
|
Nov 25, 2025
|
11.40 | 11.63 | 11.38 | 11.47 | 11.47 | 36,307,460 |
|
Nov 24, 2025
|
11.15 | 11.48 | 11.10 | 11.42 | 11.42 | 40,520,897 |
|
Nov 21, 2025
|
11.21 | 11.42 | 11.03 | 11.06 | 11.06 | 42,121,600 |
|
Nov 20, 2025
|
11.55 | 11.64 | 11.28 | 11.30 | 11.30 | 28,764,200 |
|
Nov 19, 2025
|
11.65 | 11.75 | 11.45 | 11.49 | 11.49 | 31,395,573 |
|
Nov 18, 2025
|
11.73 | 11.75 | 11.56 | 11.65 | 11.65 | 37,553,039 |
|
Nov 17, 2025
|
11.50 | 11.79 | 11.36 | 11.76 | 11.76 | 44,132,401 |
|
Nov 14, 2025
|
11.68 | 11.74 | 11.54 | 11.58 | 11.58 | 25,695,124 |
|
Nov 13, 2025
|
11.55 | 11.73 | 11.54 | 11.68 | 11.68 | 32,836,639 |
|
Nov 12, 2025
|
11.62 | 11.73 | 11.46 | 11.54 | 11.54 | 34,382,922 |
|
Nov 11, 2025
|
11.51 | 11.68 | 11.45 | 11.61 | 11.61 | 36,883,552 |
|
Nov 10, 2025
|
11.50 | 11.66 | 11.39 | 11.54 | 11.54 | 44,138,509 |
|
Nov 7, 2025
|
11.23 | 11.59 | 11.22 | 11.44 | 11.44 | 63,284,073 |
|
Nov 6, 2025
|
11.30 | 11.36 | 11.20 | 11.22 | 11.22 | 31,122,786 |
|
Nov 5, 2025
|
11.14 | 11.45 | 11.09 | 11.34 | 11.34 | 50,184,728 |
|
Nov 4, 2025
|
11.18 | 11.29 | 11.09 | 11.17 | 11.17 | 33,063,330 |
|
Nov 3, 2025
|
11.09 | 11.19 | 11.05 | 11.19 | 11.19 | 38,605,764 |
