HKSE - Delayed Quote
HKD
Melco International Development Limited (0200.HK)
2.430
+0.110
(+4.74%)
As of 10:16:42 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
|
2.375 | 2.450 | 2.365 | 2.425 | 2.425 | 1,672,000 |
|
Nov 2, 2026
|
2.265 | 2.385 | 2.265 | 2.320 | 2.320 | 4,335,358 |
|
Oct 30, 2026
|
2.270 | 2.325 | 2.230 | 2.240 | 2.240 | 5,308,000 |
|
Oct 29, 2026
|
2.295 | 2.335 | 2.250 | 2.255 | 2.255 | 4,302,000 |
|
Oct 28, 2026
|
2.430 | 2.430 | 2.300 | 2.330 | 2.330 | 9,348,876 |
|
Oct 27, 2026
|
2.490 | 2.490 | 2.390 | 2.395 | 2.395 | 1,584,000 |
|
Oct 26, 2026
|
2.465 | 2.465 | 2.415 | 2.420 | 2.420 | 1,970,000 |
|
Oct 23, 2026
|
2.425 | 2.510 | 2.400 | 2.470 | 2.470 | 3,504,406 |
|
Oct 22, 2026
|
2.505 | 2.525 | 2.390 | 2.430 | 2.430 | 8,023,513 |
|
Oct 21, 2026
|
2.570 | 2.595 | 2.515 | 2.530 | 2.530 | 3,564,479 |
|
Oct 20, 2026
|
2.610 | 2.620 | 2.565 | 2.585 | 2.585 | 2,363,000 |
|
Oct 16, 2026
|
2.620 | 2.675 | 2.600 | 2.610 | 2.610 | 2,572,000 |
|
Oct 15, 2026
|
2.600 | 2.615 | 2.535 | 2.585 | 2.585 | 6,471,210 |
|
Oct 14, 2026
|
2.675 | 2.705 | 2.590 | 2.620 | 2.620 | 2,391,002 |
|
Oct 13, 2026
|
2.635 | 2.690 | 2.580 | 2.675 | 2.675 | 4,123,751 |
|
Oct 12, 2026
|
2.725 | 2.750 | 2.605 | 2.620 | 2.620 | 4,149,000 |
|
Oct 9, 2026
|
2.635 | 2.735 | 2.635 | 2.725 | 2.725 | 4,514,500 |
|
Oct 8, 2026
|
2.630 | 2.685 | 2.580 | 2.585 | 2.585 | 3,785,000 |
|
Oct 7, 2026
|
2.660 | 2.675 | 2.590 | 2.595 | 2.595 | 2,563,000 |
|
Oct 6, 2026
|
2.730 | 2.760 | 2.670 | 2.675 | 2.675 | 2,051,200 |
|
Oct 5, 2026
|
2.685 | 2.730 | 2.615 | 2.730 | 2.730 | 2,723,002 |
|
Oct 2, 2026
|
2.805 | 2.805 | 2.645 | 2.685 | 2.685 | 3,899,000 |
|
Sep 30, 2026
|
2.845 | 2.845 | 2.770 | 2.820 | 2.820 | 3,820,000 |
|
Sep 29, 2026
|
2.895 | 2.895 | 2.750 | 2.795 | 2.795 | 2,493,500 |
|
Sep 28, 2026
|
2.900 | 2.900 | 2.750 | 2.780 | 2.780 | 6,184,000 |
|
Sep 25, 2026
|
2.855 | 2.870 | 2.800 | 2.845 | 2.845 | 1,967,000 |
|
Sep 24, 2026
|
2.885 | 2.935 | 2.840 | 2.915 | 2.915 | 3,792,500 |
|
Sep 23, 2026
|
2.900 | 2.935 | 2.860 | 2.885 | 2.885 | 5,899,500 |
|
Sep 22, 2026
|
2.925 | 2.930 | 2.865 | 2.880 | 2.880 | 2,337,046 |
|
Sep 21, 2026
|
2.905 | 2.910 | 2.855 | 2.905 | 2.905 | 3,642,050 |
|
Sep 18, 2026
|
2.905 | 2.920 | 2.870 | 2.900 | 2.900 | 3,718,390 |
|
Sep 17, 2026
|
2.850 | 2.915 | 2.830 | 2.880 | 2.880 | 4,282,500 |
|
Sep 16, 2026
|
3.015 | 3.015 | 2.870 | 2.885 | 2.885 | 6,023,000 |
|
Sep 15, 2026
|
3.075 | 3.075 | 2.965 | 2.975 | 2.975 | 2,807,000 |
|
Sep 14, 2026
|
3.195 | 3.195 | 3.025 | 3.040 | 3.040 | 2,488,116 |
|
Sep 11, 2026
|
3.100 | 3.100 | 3.010 | 3.065 | 3.065 | 2,739,594 |
|
Sep 10, 2026
|
3.200 | 3.200 | 3.110 | 3.145 | 3.145 | 2,179,512 |
|
Sep 9, 2026
|
3.295 | 3.305 | 3.195 | 3.215 | 3.215 | 2,429,000 |
|
Sep 8, 2026
|
3.175 | 3.330 | 3.160 | 3.305 | 3.305 | 3,378,958 |
|
Sep 7, 2026
|
3.225 | 3.265 | 3.190 | 3.200 | 3.200 | 2,261,000 |
|
Sep 4, 2026
|
3.150 | 3.240 | 3.130 | 3.225 | 3.225 | 3,356,773 |
|
Sep 3, 2026
|
3.070 | 3.140 | 3.070 | 3.100 | 3.100 | 2,732,500 |
|
Sep 2, 2026
|
3.030 | 3.090 | 2.960 | 3.090 | 3.090 | 3,383,000 |
|
Sep 1, 2026
|
3.080 | 3.080 | 3.015 | 3.015 | 3.015 | 5,018,500 |
|
Aug 31, 2026
|
3.095 | 3.140 | 3.020 | 3.085 | 3.085 | 4,803,000 |
|
Aug 28, 2026
|
3.150 | 3.150 | 3.090 | 3.095 | 3.095 | 5,044,000 |
|
Aug 27, 2026
|
3.300 | 3.300 | 3.135 | 3.150 | 3.150 | 3,631,000 |
|
Aug 26, 2026
|
3.320 | 3.325 | 3.220 | 3.230 | 3.230 | 2,695,000 |
|
Aug 25, 2026
|
3.375 | 3.375 | 3.240 | 3.265 | 3.265 | 3,492,000 |
|
Aug 24, 2026
|
3.400 | 3.440 | 3.330 | 3.375 | 3.375 | 1,783,000 |
|
Aug 21, 2026
|
3.370 | 3.400 | 3.340 | 3.400 | 3.400 | 1,309,000 |
|
Aug 20, 2026
|
3.295 | 3.390 | 3.275 | 3.345 | 3.345 | 3,314,188 |
|
Aug 19, 2026
|
3.330 | 3.330 | 3.220 | 3.230 | 3.230 | 6,931,000 |
|
Aug 18, 2026
|
3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 2,858,000 |
|
Aug 17, 2026
|
3.380 | 3.455 | 3.360 | 3.395 | 3.395 | 3,831,093 |
|
Aug 14, 2026
|
3.370 | 3.410 | 3.270 | 3.325 | 3.325 | 4,158,000 |
|
Aug 13, 2026
|
3.510 | 3.595 | 3.430 | 3.440 | 3.440 | 1,955,420 |
|
Aug 12, 2026
|
3.400 | 3.500 | 3.345 | 3.500 | 3.500 | 2,117,000 |
|
Aug 11, 2026
|
3.440 | 3.475 | 3.390 | 3.405 | 3.405 | 1,269,867 |
|
Aug 10, 2026
|
3.380 | 3.470 | 3.380 | 3.435 | 3.435 | 3,648,046 |
|
Aug 7, 2026
|
3.515 | 3.515 | 3.380 | 3.380 | 3.380 | 3,679,000 |
|
Aug 6, 2026
|
3.530 | 3.595 | 3.510 | 3.515 | 3.515 | 1,959,475 |
|
Aug 5, 2026
|
3.535 | 3.575 | 3.505 | 3.570 | 3.570 | 1,905,002 |
|
Aug 4, 2026
|
3.680 | 3.680 | 3.520 | 3.530 | 3.530 | 3,974,524 |
|
Aug 3, 2026
|
3.680 | 3.680 | 3.580 | 3.640 | 3.640 | 3,691,062 |
|
Jul 31, 2026
|
3.750 | 3.750 | 3.660 | 3.680 | 3.680 | 2,808,002 |
|
Jul 30, 2026
|
3.780 | 3.810 | 3.700 | 3.800 | 3.800 | 3,259,000 |
|
Jul 29, 2026
|
3.680 | 3.780 | 3.630 | 3.780 | 3.780 | 6,006,000 |
|
Jul 28, 2026
|
3.600 | 3.730 | 3.560 | 3.620 | 3.620 | 4,155,000 |
|
Jul 27, 2026
|
3.420 | 3.650 | 3.420 | 3.580 | 3.580 | 4,851,610 |
|
Jul 24, 2026
|
3.360 | 3.430 | 3.340 | 3.390 | 3.390 | 1,843,052 |
|
Jul 23, 2026
|
3.360 | 3.530 | 3.330 | 3.430 | 3.430 | 7,032,000 |
|
Jul 22, 2026
|
3.330 | 3.400 | 3.280 | 3.390 | 3.390 | 4,384,000 |
|
Jul 21, 2026
|
3.310 | 3.340 | 3.220 | 3.310 | 3.310 | 2,322,070 |
|
Jul 20, 2026
|
3.260 | 3.330 | 3.250 | 3.310 | 3.310 | 2,012,492 |
|
Jul 17, 2026
|
3.360 | 3.360 | 3.140 | 3.240 | 3.240 | 4,756,000 |
|
Jul 16, 2026
|
3.220 | 3.410 | 3.220 | 3.330 | 3.330 | 3,627,502 |
|
Jul 15, 2026
|
3.240 | 3.240 | 3.140 | 3.180 | 3.180 | 4,168,000 |
|
Jul 14, 2026
|
3.340 | 3.340 | 3.210 | 3.240 | 3.240 | 2,428,000 |
|
Jul 13, 2026
|
3.390 | 3.390 | 3.250 | 3.330 | 3.330 | 1,860,494 |
|
Jul 10, 2026
|
3.340 | 3.410 | 3.330 | 3.380 | 3.380 | 2,355,000 |
|
Jul 9, 2026
|
3.350 | 3.380 | 3.310 | 3.380 | 3.380 | 2,027,023 |
|
Jul 8, 2026
|
3.290 | 3.410 | 3.250 | 3.390 | 3.390 | 2,493,000 |
|
Jul 7, 2026
|
3.430 | 3.430 | 3.250 | 3.280 | 3.280 | 2,045,000 |
|
Jul 6, 2026
|
3.350 | 3.430 | 3.290 | 3.330 | 3.330 | 1,910,000 |
|
Jul 3, 2026
|
3.170 | 3.370 | 3.170 | 3.350 | 3.350 | 4,432,000 |
|
Jul 2, 2026
|
3.080 | 3.220 | 3.080 | 3.140 | 3.140 | 4,007,500 |
|
Jun 30, 2026
|
3.200 | 3.200 | 3.030 | 3.130 | 3.130 | 4,657,502 |
|
Jun 29, 2026
|
3.150 | 3.200 | 3.110 | 3.150 | 3.150 | 3,008,000 |
|
Jun 26, 2026
|
3.150 | 3.380 | 3.030 | 3.120 | 3.120 | 4,057,000 |
|
Jun 25, 2026
|
3.190 | 3.190 | 3.130 | 3.170 | 3.170 | 3,236,930 |
|
Jun 24, 2026
|
3.290 | 3.290 | 3.180 | 3.240 | 3.240 | 2,933,158 |
|
Jun 23, 2026
|
3.330 | 3.330 | 3.200 | 3.250 | 3.250 | 5,047,630 |
|
Jun 22, 2026
|
3.390 | 3.390 | 3.210 | 3.330 | 3.330 | 4,627,062 |
|
Jun 18, 2026
|
3.510 | 3.510 | 3.370 | 3.390 | 3.390 | 4,833,493 |
|
Jun 17, 2026
|
3.560 | 3.600 | 3.480 | 3.550 | 3.550 | 3,984,782 |
|
Jun 16, 2026
|
3.660 | 3.670 | 3.520 | 3.570 | 3.570 | 6,640,384 |
|
Jun 15, 2026
|
3.870 | 3.870 | 3.670 | 3.670 | 3.670 | 4,089,573 |
|
Jun 12, 2026
|
3.740 | 3.840 | 3.730 | 3.810 | 3.810 | 3,440,157 |
|
Jun 11, 2026
|
3.810 | 3.810 | 3.680 | 3.740 | 3.740 | 4,412,573 |
|
Jun 10, 2026
|
3.720 | 3.790 | 3.710 | 3.780 | 3.780 | 2,455,000 |
|
Jun 9, 2026
|
3.800 | 3.830 | 3.720 | 3.790 | 3.790 | 4,013,000 |
|
Jun 8, 2026
|
3.800 | 3.800 | 3.690 | 3.770 | 3.770 | 5,409,660 |
|
Jun 5, 2026
|
3.950 | 3.950 | 3.820 | 3.860 | 3.860 | 2,529,000 |
|
Jun 4, 2026
|
3.810 | 3.960 | 3.760 | 3.850 | 3.850 | 5,030,000 |
|
Jun 3, 2026
|
3.930 | 3.930 | 3.800 | 3.810 | 3.810 | 3,334,000 |
|
Jun 2, 2026
|
3.920 | 4.020 | 3.860 | 3.930 | 3.930 | 5,572,502 |
|
Jun 1, 2026
|
3.760 | 3.860 | 3.720 | 3.850 | 3.850 | 3,395,464 |
|
May 29, 2026
|
3.770 | 3.810 | 3.680 | 3.760 | 3.760 | 3,677,750 |
|
May 28, 2026
|
3.710 | 3.710 | 3.590 | 3.660 | 3.660 | 3,630,070 |
|
May 27, 2026
|
3.660 | 3.720 | 3.620 | 3.710 | 3.710 | 5,362,223 |
|
May 26, 2026
|
3.690 | 3.690 | 3.580 | 3.630 | 3.630 | 3,884,500 |
|
May 22, 2026
|
3.770 | 3.770 | 3.670 | 3.690 | 3.690 | 1,450,000 |
|
May 21, 2026
|
3.730 | 3.780 | 3.670 | 3.710 | 3.710 | 3,114,995 |
|
May 20, 2026
|
3.750 | 3.800 | 3.690 | 3.730 | 3.730 | 6,598,000 |
|
May 19, 2026
|
3.830 | 3.840 | 3.740 | 3.800 | 3.800 | 4,066,000 |
|
May 18, 2026
|
3.840 | 3.840 | 3.740 | 3.820 | 3.820 | 2,919,302 |
|
May 15, 2026
|
3.920 | 3.920 | 3.770 | 3.850 | 3.850 | 4,001,308 |
|
May 14, 2026
|
3.910 | 3.940 | 3.870 | 3.900 | 3.900 | 2,221,019 |
|
May 13, 2026
|
3.910 | 3.980 | 3.870 | 3.900 | 3.900 | 3,444,500 |
|
May 12, 2026
|
3.940 | 3.950 | 3.860 | 3.870 | 3.870 | 5,239,019 |
|
May 11, 2026
|
4.050 | 4.110 | 3.910 | 3.910 | 3.910 | 6,556,313 |
|
May 8, 2026
|
4.110 | 4.150 | 4.060 | 4.090 | 4.090 | 3,547,000 |
|
May 7, 2026
|
4.090 | 4.210 | 4.090 | 4.160 | 4.160 | 4,884,090 |
|
May 6, 2026
|
4.070 | 4.150 | 4.050 | 4.100 | 4.100 | 2,638,000 |
|
May 5, 2026
|
4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 2,319,000 |
|
May 4, 2026
|
4.260 | 4.320 | 4.060 | 4.110 | 4.110 | 3,886,502 |
|
Apr 30, 2026
|
4.130 | 4.260 | 4.110 | 4.260 | 4.260 | 4,267,067 |
|
Apr 29, 2026
|
4.120 | 4.220 | 4.100 | 4.200 | 4.200 | 1,915,000 |
|
Apr 28, 2026
|
4.210 | 4.210 | 4.060 | 4.090 | 4.090 | 2,544,000 |
|
Apr 27, 2026
|
4.150 | 4.200 | 4.110 | 4.200 | 4.200 | 2,528,616 |
|
Apr 24, 2026
|
4.230 | 4.240 | 4.130 | 4.140 | 4.140 | 4,536,000 |
|
Apr 23, 2026
|
4.310 | 4.310 | 4.230 | 4.280 | 4.280 | 2,056,000 |
|
Apr 22, 2026
|
4.290 | 4.310 | 4.200 | 4.310 | 4.310 | 2,422,002 |
|
Apr 21, 2026
|
4.280 | 4.380 | 4.270 | 4.340 | 4.340 | 2,713,811 |
|
Apr 20, 2026
|
4.260 | 4.370 | 4.260 | 4.320 | 4.320 | 4,192,165 |
|
Apr 17, 2026
|
4.290 | 4.290 | 4.180 | 4.260 | 4.260 | 3,468,000 |
|
Apr 16, 2026
|
4.240 | 4.330 | 4.240 | 4.300 | 4.300 | 3,413,000 |
|
Apr 15, 2026
|
4.200 | 4.250 | 4.180 | 4.240 | 4.240 | 2,639,018 |
|
Apr 14, 2026
|
4.220 | 4.300 | 4.150 | 4.180 | 4.180 | 2,939,004 |
|
Apr 13, 2026
|
4.240 | 4.240 | 4.130 | 4.190 | 4.190 | 4,140,448 |
|
Apr 10, 2026
|
4.240 | 4.390 | 4.200 | 4.370 | 4.370 | 9,632,500 |
|
Apr 9, 2026
|
4.310 | 4.320 | 4.180 | 4.200 | 4.200 | 3,379,500 |
|
Apr 8, 2026
|
4.350 | 4.400 | 4.200 | 4.310 | 4.310 | 11,922,064 |
|
Apr 2, 2026
|
4.100 | 4.340 | 4.020 | 4.200 | 4.200 | 17,031,526 |
|
Apr 1, 2026
|
3.840 | 4.300 | 3.750 | 4.170 | 4.170 | 29,967,347 |
|
Mar 31, 2026
|
3.670 | 3.720 | 3.550 | 3.620 | 3.620 | 4,002,265 |
|
Mar 30, 2026
|
3.750 | 3.760 | 3.650 | 3.680 | 3.680 | 2,891,000 |
|
Mar 27, 2026
|
3.870 | 3.870 | 3.690 | 3.790 | 3.790 | 3,267,002 |
|
Mar 26, 2026
|
3.840 | 3.840 | 3.660 | 3.700 | 3.700 | 3,565,000 |
|
Mar 25, 2026
|
3.720 | 3.900 | 3.720 | 3.830 | 3.830 | 4,436,754 |
|
Mar 24, 2026
|
3.700 | 3.810 | 3.640 | 3.800 | 3.800 | 4,396,000 |
|
Mar 23, 2026
|
3.660 | 3.690 | 3.530 | 3.610 | 3.610 | 6,002,000 |
|
Mar 20, 2026
|
3.780 | 3.780 | 3.690 | 3.750 | 3.750 | 3,124,088 |
|
Mar 19, 2026
|
3.730 | 3.780 | 3.720 | 3.750 | 3.750 | 2,390,000 |
|
Mar 18, 2026
|
3.840 | 3.850 | 3.760 | 3.810 | 3.810 | 2,289,099 |
|
Mar 17, 2026
|
3.800 | 3.910 | 3.800 | 3.820 | 3.820 | 2,169,001 |
|
Mar 16, 2026
|
3.770 | 3.840 | 3.770 | 3.830 | 3.830 | 2,095,707 |
|
Mar 13, 2026
|
3.910 | 3.910 | 3.730 | 3.750 | 3.750 | 8,140,237 |
|
Mar 12, 2026
|
4.010 | 4.010 | 3.880 | 3.910 | 3.910 | 4,538,000 |
|
Mar 11, 2026
|
4.020 | 4.100 | 4.000 | 4.030 | 4.030 | 3,005,618 |
|
Mar 10, 2026
|
3.890 | 4.020 | 3.860 | 4.020 | 4.020 | 7,093,534 |
|
Mar 9, 2026
|
3.810 | 3.860 | 3.720 | 3.820 | 3.820 | 11,420,523 |
|
Mar 6, 2026
|
3.900 | 4.040 | 3.900 | 3.990 | 3.990 | 3,763,000 |
|
Mar 5, 2026
|
4.020 | 4.060 | 3.970 | 3.990 | 3.990 | 4,336,500 |
|
Mar 4, 2026
|
4.090 | 4.090 | 3.910 | 3.960 | 3.960 | 8,905,512 |
|
Mar 3, 2026
|
4.200 | 4.230 | 4.060 | 4.090 | 4.090 | 6,978,000 |
|
Mar 2, 2026
|
4.200 | 4.250 | 4.070 | 4.180 | 4.180 | 6,328,495 |
|
Feb 27, 2026
|
4.320 | 4.340 | 4.230 | 4.230 | 4.230 | 7,560,009 |
|
Feb 26, 2026
|
4.620 | 4.630 | 4.310 | 4.330 | 4.330 | 10,249,000 |
|
Feb 25, 2026
|
4.450 | 4.630 | 4.440 | 4.600 | 4.600 | 6,612,000 |
|
Feb 24, 2026
|
4.750 | 4.750 | 4.410 | 4.450 | 4.450 | 13,936,500 |
|
Feb 23, 2026
|
4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 5,244,502 |
|
Feb 20, 2026
|
4.750 | 4.880 | 4.640 | 4.780 | 4.780 | 6,568,667 |
|
Feb 16, 2026
|
4.730 | 4.730 | 4.730 | 4.730 | 4.730 | - |
|
Feb 13, 2026
|
4.650 | 4.740 | 4.390 | 4.710 | 4.710 | 19,290,000 |
|
Feb 12, 2026
|
4.770 | 4.830 | 4.660 | 4.830 | 4.830 | 5,524,000 |
|
Feb 11, 2026
|
4.750 | 4.820 | 4.670 | 4.770 | 4.770 | 5,633,938 |
|
Feb 10, 2026
|
4.800 | 4.810 | 4.660 | 4.720 | 4.720 | 4,094,000 |
|
Feb 9, 2026
|
4.600 | 4.900 | 4.600 | 4.790 | 4.790 | 14,940,843 |
|
Feb 6, 2026
|
4.480 | 4.570 | 4.340 | 4.550 | 4.550 | 8,900,630 |
|
Feb 5, 2026
|
4.390 | 4.530 | 4.350 | 4.530 | 4.530 | 5,160,780 |
|
Feb 4, 2026
|
4.500 | 4.570 | 4.390 | 4.390 | 4.390 | 5,420,000 |
|
Feb 3, 2026
|
4.270 | 4.570 | 4.270 | 4.520 | 4.520 | 13,353,200 |
|
Feb 2, 2026
|
4.250 | 4.300 | 4.180 | 4.270 | 4.270 | 5,319,844 |
|
Jan 30, 2026
|
4.280 | 4.280 | 4.170 | 4.230 | 4.230 | 5,363,385 |
|
Jan 29, 2026
|
4.430 | 4.430 | 4.230 | 4.290 | 4.290 | 6,846,319 |
|
Jan 28, 2026
|
4.350 | 4.490 | 4.260 | 4.420 | 4.420 | 9,586,855 |
|
Jan 27, 2026
|
4.350 | 4.400 | 4.270 | 4.350 | 4.350 | 5,182,246 |
|
Jan 26, 2026
|
4.330 | 4.460 | 4.320 | 4.330 | 4.330 | 3,875,366 |
|
Jan 23, 2026
|
4.470 | 4.470 | 4.330 | 4.430 | 4.430 | 4,902,016 |
|
Jan 22, 2026
|
4.160 | 4.420 | 4.150 | 4.390 | 4.390 | 8,859,420 |
|
Jan 21, 2026
|
4.150 | 4.200 | 4.090 | 4.160 | 4.160 | 4,925,437 |
|
Jan 20, 2026
|
4.300 | 4.300 | 4.120 | 4.150 | 4.150 | 5,760,004 |
|
Jan 19, 2026
|
4.190 | 4.330 | 4.020 | 4.230 | 4.230 | 8,111,000 |
|
Jan 16, 2026
|
4.380 | 4.380 | 4.230 | 4.330 | 4.330 | 5,933,997 |
|
Jan 15, 2026
|
4.220 | 4.370 | 4.160 | 4.330 | 4.330 | 6,823,239 |
|
Jan 14, 2026
|
4.050 | 4.240 | 4.050 | 4.220 | 4.220 | 10,210,903 |
|
Jan 13, 2026
|
4.110 | 4.170 | 4.020 | 4.050 | 4.050 | 5,266,301 |
|
Jan 12, 2026
|
4.110 | 4.170 | 4.070 | 4.090 | 4.090 | 7,095,000 |
|
Jan 9, 2026
|
4.090 | 4.200 | 4.100 | 4.180 | 4.180 | 2,678,006 |
|
Jan 8, 2026
|
4.120 | 4.130 | 4.050 | 4.110 | 4.110 | 7,191,507 |
|
Jan 7, 2026
|
4.280 | 4.300 | 4.190 | 4.230 | 4.230 | 3,205,200 |
|
Jan 6, 2026
|
4.200 | 4.320 | 4.200 | 4.280 | 4.280 | 4,659,601 |
|
Jan 5, 2026
|
4.300 | 4.300 | 4.120 | 4.150 | 4.150 | 7,428,440 |
|
Jan 2, 2026
|
4.350 | 4.360 | 4.260 | 4.300 | 4.300 | 1,978,011 |
|
Dec 31, 2025
|
4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
|
Dec 30, 2025
|
4.310 | 4.320 | 4.160 | 4.260 | 4.260 | 8,517,940 |
|
Dec 29, 2025
|
4.560 | 4.570 | 4.320 | 4.320 | 4.320 | 5,751,158 |
|
Dec 24, 2025
|
4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
|
Dec 23, 2025
|
4.510 | 4.510 | 4.440 | 4.490 | 4.490 | 1,401,000 |
|
Dec 22, 2025
|
4.530 | 4.540 | 4.430 | 4.510 | 4.510 | 2,916,133 |
|
Dec 19, 2025
|
4.380 | 4.530 | 4.370 | 4.520 | 4.520 | 2,829,075 |
|
Dec 18, 2025
|
4.410 | 4.420 | 4.350 | 4.370 | 4.370 | 3,711,002 |
|
Dec 17, 2025
|
4.430 | 4.480 | 4.400 | 4.450 | 4.450 | 2,542,575 |
|
Dec 16, 2025
|
4.550 | 4.550 | 4.410 | 4.430 | 4.430 | 7,186,900 |
|
Dec 15, 2025
|
4.620 | 4.650 | 4.520 | 4.550 | 4.550 | 5,008,010 |
|
Dec 12, 2025
|
4.680 | 4.690 | 4.620 | 4.620 | 4.620 | 2,743,598 |
|
Dec 11, 2025
|
4.620 | 4.730 | 4.580 | 4.590 | 4.590 | 8,328,720 |
|
Dec 10, 2025
|
4.740 | 4.760 | 4.680 | 4.740 | 4.740 | 4,083,941 |
|
Dec 9, 2025
|
4.830 | 4.830 | 4.720 | 4.730 | 4.730 | 3,571,270 |
|
Dec 8, 2025
|
4.790 | 4.860 | 4.780 | 4.790 | 4.790 | 2,989,669 |
|
Dec 5, 2025
|
4.950 | 4.950 | 4.800 | 4.860 | 4.860 | 5,050,922 |
|
Dec 4, 2025
|
5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 4,184,862 |
|
Dec 3, 2025
|
5.150 | 5.230 | 5.080 | 5.180 | 5.180 | 7,751,839 |
|
Dec 2, 2025
|
5.030 | 5.150 | 5.030 | 5.120 | 5.120 | 4,436,794 |
|
Dec 1, 2025
|
5.050 | 5.070 | 5.000 | 5.030 | 5.030 | 2,451,883 |
|
Nov 28, 2025
|
4.880 | 5.090 | 4.880 | 5.000 | 5.000 | 5,320,890 |
|
Nov 27, 2025
|
4.870 | 4.970 | 4.790 | 4.910 | 4.910 | 4,344,559 |
|
Nov 26, 2025
|
4.880 | 4.920 | 4.780 | 4.860 | 4.860 | 4,904,525 |
|
Nov 25, 2025
|
4.820 | 4.910 | 4.770 | 4.850 | 4.850 | 4,041,835 |
|
Nov 24, 2025
|
4.670 | 4.790 | 4.630 | 4.780 | 4.780 | 5,268,500 |
|
Nov 21, 2025
|
4.800 | 4.800 | 4.610 | 4.620 | 4.620 | 10,499,834 |
|
Nov 20, 2025
|
4.780 | 4.940 | 4.770 | 4.890 | 4.890 | 4,811,721 |
|
Nov 19, 2025
|
4.880 | 4.910 | 4.740 | 4.800 | 4.800 | 4,616,127 |
|
Nov 18, 2025
|
5.030 | 5.030 | 4.840 | 4.880 | 4.880 | 3,916,039 |
|
Nov 17, 2025
|
4.980 | 5.000 | 4.910 | 4.980 | 4.980 | 4,568,932 |
|
Nov 14, 2025
|
5.150 | 5.150 | 4.970 | 5.020 | 5.020 | 6,020,003 |
|
Nov 13, 2025
|
5.310 | 5.310 | 5.100 | 5.170 | 5.170 | 9,438,465 |
|
Nov 12, 2025
|
5.000 | 5.390 | 5.000 | 5.370 | 5.370 | 15,820,523 |
|
Nov 11, 2025
|
4.970 | 5.000 | 4.900 | 5.000 | 5.000 | 4,446,460 |
|
Nov 10, 2025
|
4.800 | 4.930 | 4.760 | 4.900 | 4.900 | 6,476,181 |
|
Nov 7, 2025
|
4.940 | 5.050 | 4.710 | 4.750 | 4.750 | 10,103,390 |
|
Nov 6, 2025
|
4.840 | 4.850 | 4.760 | 4.840 | 4.840 | 3,165,038 |
|
Nov 5, 2025
|
4.700 | 4.840 | 4.600 | 4.830 | 4.830 | 3,395,524 |
|
Nov 4, 2025
|
4.780 | 4.820 | 4.730 | 4.740 | 4.740 | 3,839,822 |
|
Nov 3, 2025
|
4.750 | 4.830 | 4.720 | 4.780 | 4.780 | 3,001,345 |
