HKSE - Delayed Quote
HKD
Sinopec Shanghai Petrochemical Company Limited (0338.HK)
1.230
+0.115
(+10.31%)
At close: October 30 at 4:08:06 PM GMT+8
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.135 | 1.235 | 1.135 | 1.230 | 1.230 | 77,232,000 |
|
Oct 29, 2026
|
1.115 | 1.130 | 1.110 | 1.115 | 1.115 | 4,411,000 |
|
Oct 28, 2026
|
1.125 | 1.130 | 1.110 | 1.115 | 1.115 | 3,632,000 |
|
Oct 27, 2026
|
1.130 | 1.140 | 1.115 | 1.125 | 1.125 | 7,386,000 |
|
Oct 26, 2026
|
1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 9,881,400 |
|
Oct 23, 2026
|
1.115 | 1.125 | 1.090 | 1.115 | 1.115 | 9,970,075 |
|
Oct 22, 2026
|
1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 9,290,000 |
|
Oct 21, 2026
|
1.135 | 1.140 | 1.125 | 1.130 | 1.130 | 3,568,000 |
|
Oct 20, 2026
|
1.145 | 1.145 | 1.120 | 1.125 | 1.125 | 5,915,000 |
|
Oct 16, 2026
|
1.125 | 1.150 | 1.120 | 1.135 | 1.135 | 3,957,500 |
|
Oct 15, 2026
|
1.150 | 1.150 | 1.115 | 1.130 | 1.130 | 8,866,000 |
|
Oct 14, 2026
|
1.140 | 1.175 | 1.140 | 1.160 | 1.160 | 9,941,000 |
|
Oct 13, 2026
|
1.135 | 1.150 | 1.130 | 1.145 | 1.145 | 4,772,929 |
|
Oct 12, 2026
|
1.155 | 1.170 | 1.130 | 1.135 | 1.135 | 8,308,986 |
|
Oct 9, 2026
|
1.130 | 1.165 | 1.125 | 1.155 | 1.155 | 22,594,000 |
|
Oct 8, 2026
|
1.120 | 1.145 | 1.120 | 1.130 | 1.130 | 18,825,000 |
|
Oct 7, 2026
|
1.105 | 1.125 | 1.105 | 1.120 | 1.120 | 2,295,000 |
|
Oct 6, 2026
|
1.105 | 1.115 | 1.100 | 1.100 | 1.100 | 4,901,000 |
|
Oct 5, 2026
|
1.085 | 1.095 | 1.085 | 1.090 | 1.090 | 1,112,000 |
|
Oct 2, 2026
|
1.115 | 1.115 | 1.080 | 1.085 | 1.085 | 2,594,000 |
|
Sep 30, 2026
|
1.110 | 1.125 | 1.105 | 1.120 | 1.120 | 8,962,000 |
|
Sep 29, 2026
|
1.100 | 1.110 | 1.100 | 1.105 | 1.105 | 5,301,000 |
|
Sep 28, 2026
|
1.105 | 1.110 | 1.090 | 1.100 | 1.100 | 4,785,000 |
|
Sep 25, 2026
|
1.105 | 1.105 | 1.085 | 1.095 | 1.095 | 2,544,000 |
|
Sep 24, 2026
|
1.110 | 1.115 | 1.100 | 1.105 | 1.105 | 4,688,000 |
|
Sep 23, 2026
|
1.105 | 1.115 | 1.100 | 1.115 | 1.115 | 7,692,000 |
|
Sep 22, 2026
|
1.125 | 1.130 | 1.100 | 1.100 | 1.100 | 8,325,440 |
|
Sep 21, 2026
|
1.115 | 1.125 | 1.105 | 1.120 | 1.120 | 6,019,965 |
|
Sep 18, 2026
|
1.120 | 1.130 | 1.105 | 1.105 | 1.105 | 16,010,000 |
|
Sep 17, 2026
|
1.120 | 1.130 | 1.105 | 1.115 | 1.115 | 9,350,000 |
|
Sep 16, 2026
|
1.125 | 1.145 | 1.110 | 1.130 | 1.130 | 8,829,000 |
|
Sep 15, 2026
|
1.135 | 1.135 | 1.115 | 1.120 | 1.120 | 7,574,000 |
|
Sep 14, 2026
|
1.165 | 1.165 | 1.125 | 1.130 | 1.130 | 11,670,000 |
|
Sep 11, 2026
|
1.185 | 1.185 | 1.155 | 1.160 | 1.160 | 7,570,069 |
|
Sep 10, 2026
|
1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 16,241,593 |
|
Sep 9, 2026
|
1.195 | 1.200 | 1.185 | 1.200 | 1.200 | 8,813,000 |
|
Sep 8, 2026
|
1.160 | 1.200 | 1.155 | 1.195 | 1.195 | 10,477,000 |
|
Sep 7, 2026
|
1.185 | 1.195 | 1.155 | 1.160 | 1.160 | 10,004,000 |
|
Sep 4, 2026
|
1.175 | 1.200 | 1.175 | 1.195 | 1.195 | 11,891,000 |
|
Sep 3, 2026
|
1.180 | 1.190 | 1.165 | 1.170 | 1.170 | 13,699,800 |
|
Sep 2, 2026
|
1.190 | 1.200 | 1.165 | 1.185 | 1.185 | 30,495,000 |
|
Sep 1, 2026
|
1.160 | 1.190 | 1.155 | 1.180 | 1.180 | 19,828,000 |
|
Aug 31, 2026
|
1.180 | 1.180 | 1.155 | 1.160 | 1.160 | 14,084,000 |
|
Aug 28, 2026
|
1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 14,140,000 |
|
Aug 27, 2026
|
1.145 | 1.160 | 1.145 | 1.160 | 1.160 | 10,814,000 |
|
Aug 26, 2026
|
1.140 | 1.160 | 1.130 | 1.150 | 1.150 | 14,129,000 |
|
Aug 25, 2026
|
1.135 | 1.145 | 1.125 | 1.140 | 1.140 | 7,560,000 |
|
Aug 24, 2026
|
1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 13,078,000 |
|
Aug 21, 2026
|
1.110 | 1.125 | 1.100 | 1.120 | 1.120 | 12,352,000 |
|
Aug 20, 2026
|
1.135 | 1.135 | 1.100 | 1.110 | 1.110 | 13,036,199 |
|
Aug 19, 2026
|
1.120 | 1.130 | 1.115 | 1.125 | 1.125 | 7,091,900 |
|
Aug 18, 2026
|
1.130 | 1.135 | 1.115 | 1.120 | 1.120 | 10,521,025 |
|
Aug 17, 2026
|
1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 3,966,000 |
|
Aug 14, 2026
|
1.110 | 1.120 | 1.105 | 1.110 | 1.110 | 3,553,000 |
|
Aug 13, 2026
|
1.120 | 1.125 | 1.105 | 1.105 | 1.105 | 13,670,000 |
|
Aug 12, 2026
|
1.130 | 1.135 | 1.120 | 1.125 | 1.125 | 7,444,998 |
|
Aug 11, 2026
|
1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 10,099,285 |
|
Aug 10, 2026
|
1.145 | 1.160 | 1.140 | 1.150 | 1.150 | 6,149,200 |
|
Aug 7, 2026
|
1.135 | 1.145 | 1.130 | 1.140 | 1.140 | 8,612,000 |
|
Aug 6, 2026
|
1.140 | 1.140 | 1.125 | 1.135 | 1.135 | 9,769,141 |
|
Aug 5, 2026
|
1.140 | 1.150 | 1.135 | 1.140 | 1.140 | 5,483,000 |
|
Aug 4, 2026
|
1.140 | 1.150 | 1.135 | 1.145 | 1.145 | 5,230,000 |
|
Aug 3, 2026
|
1.140 | 1.150 | 1.135 | 1.145 | 1.145 | 8,600,618 |
|
Jul 31, 2026
|
1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 8,363,000 |
|
Jul 30, 2026
|
1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 8,040,000 |
|
Jul 29, 2026
|
1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 8,484,000 |
|
Jul 28, 2026
|
1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 11,511,000 |
|
Jul 27, 2026
|
1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 8,278,000 |
|
Jul 24, 2026
|
1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 21,808,000 |
|
Jul 23, 2026
|
1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 25,843,000 |
|
Jul 22, 2026
|
1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 27,902,522 |
|
Jul 21, 2026
|
1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 25,476,000 |
|
Jul 20, 2026
|
1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 16,712,000 |
|
Jul 17, 2026
|
1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 25,102,000 |
|
Jul 16, 2026
|
1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 19,393,606 |
|
Jul 15, 2026
|
1.110 | 1.110 | 1.070 | 1.090 | 1.090 | 60,978,205 |
|
Jul 14, 2026
|
1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 20,084,256 |
|
Jul 13, 2026
|
1.110 | 1.120 | 1.080 | 1.090 | 1.090 | 10,940,052 |
|
Jul 10, 2026
|
1.090 | 1.120 | 1.070 | 1.110 | 1.110 | 18,131,181 |
|
Jul 9, 2026
|
1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 11,862,292 |
|
Jul 8, 2026
|
1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 15,428,000 |
|
Jul 7, 2026
|
1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 10,204,000 |
|
Jul 6, 2026
|
1.110 | 1.170 | 1.110 | 1.130 | 1.130 | 22,876,000 |
|
Jul 3, 2026
|
1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 13,757,925 |
|
Jul 2, 2026
|
1.100 | 1.140 | 1.100 | 1.110 | 1.110 | 21,504,000 |
|
Jun 30, 2026
|
1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 17,000,918 |
|
Jun 29, 2026
|
1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 17,078,000 |
|
Jun 26, 2026
|
1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 31,874,000 |
|
Jun 25, 2026
|
1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 19,086,000 |
|
Jun 24, 2026
|
1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 20,694,000 |
|
Jun 23, 2026
|
1.160 | 1.180 | 1.110 | 1.120 | 1.120 | 23,102,000 |
|
Jun 22, 2026
|
1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 60,163,000 |
|
Jun 18, 2026
|
1.220 | 1.220 | 1.140 | 1.180 | 1.180 | 51,754,000 |
|
Jun 17, 2026
|
1.210 | 1.240 | 1.180 | 1.200 | 1.200 | 28,700,024 |
|
Jun 16, 2026
|
1.210 | 1.210 | 1.170 | 1.200 | 1.200 | 15,146,000 |
|
Jun 15, 2026
|
1.180 | 1.250 | 1.180 | 1.210 | 1.210 | 32,190,000 |
|
Jun 12, 2026
|
1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 15,823,000 |
|
Jun 11, 2026
|
1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 26,526,465 |
|
Jun 10, 2026
|
1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 21,363,568 |
|
Jun 9, 2026
|
1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 22,442,000 |
|
Jun 8, 2026
|
1.210 | 1.220 | 1.170 | 1.170 | 1.170 | 46,885,991 |
|
Jun 5, 2026
|
1.300 | 1.340 | 1.220 | 1.220 | 1.220 | 169,017,000 |
|
Jun 4, 2026
|
1.300 | 1.370 | 1.280 | 1.310 | 1.310 | 171,311,000 |
|
Jun 3, 2026
|
1.210 | 1.320 | 1.210 | 1.320 | 1.320 | 216,017,000 |
|
Jun 2, 2026
|
1.140 | 1.160 | 1.130 | 1.140 | 1.140 | 12,392,000 |
|
Jun 1, 2026
|
1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 8,238,500 |
|
May 29, 2026
|
1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 18,580,000 |
|
May 28, 2026
|
1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 17,438,008 |
|
May 27, 2026
|
1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 8,005,000 |
|
May 26, 2026
|
1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 18,910,000 |
|
May 22, 2026
|
1.170 | 1.180 | 1.140 | 1.170 | 1.170 | 16,044,075 |
|
May 21, 2026
|
1.200 | 1.210 | 1.160 | 1.160 | 1.160 | 21,526,588 |
|
May 20, 2026
|
1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 18,751,000 |
|
May 19, 2026
|
1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 13,904,909 |
|
May 18, 2026
|
1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 9,356,000 |
|
May 15, 2026
|
1.300 | 1.300 | 1.240 | 1.260 | 1.260 | 22,605,000 |
|
May 14, 2026
|
1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 16,059,731 |
|
May 13, 2026
|
1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 10,274,000 |
|
May 12, 2026
|
1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 8,523,830 |
|
May 11, 2026
|
1.310 | 1.360 | 1.310 | 1.330 | 1.330 | 20,537,000 |
|
May 8, 2026
|
1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 8,325,307 |
|
May 7, 2026
|
1.310 | 1.330 | 1.280 | 1.330 | 1.330 | 31,989,000 |
|
May 6, 2026
|
1.310 | 1.330 | 1.290 | 1.310 | 1.310 | 25,344,000 |
|
May 5, 2026
|
1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 7,341,760 |
|
May 4, 2026
|
1.300 | 1.320 | 1.300 | 1.300 | 1.300 | 5,230,000 |
|
Apr 30, 2026
|
1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 46,571,200 |
|
Apr 29, 2026
|
1.210 | 1.260 | 1.210 | 1.260 | 1.260 | 10,738,020 |
|
Apr 28, 2026
|
1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 6,058,000 |
|
Apr 27, 2026
|
1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 8,219,000 |
|
Apr 24, 2026
|
1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 14,894,000 |
|
Apr 23, 2026
|
1.230 | 1.240 | 1.200 | 1.210 | 1.210 | 24,176,000 |
|
Apr 22, 2026
|
1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 25,832,000 |
|
Apr 21, 2026
|
1.250 | 1.260 | 1.230 | 1.260 | 1.260 | 14,230,000 |
|
Apr 20, 2026
|
1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 14,566,000 |
|
Apr 17, 2026
|
1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 13,456,800 |
|
Apr 16, 2026
|
1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 13,142,000 |
|
Apr 15, 2026
|
1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 26,849,300 |
|
Apr 14, 2026
|
1.270 | 1.290 | 1.250 | 1.290 | 1.290 | 9,874,610 |
|
Apr 13, 2026
|
1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 9,228,657 |
|
Apr 10, 2026
|
1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 10,511,086 |
|
Apr 9, 2026
|
1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 10,012,000 |
|
Apr 8, 2026
|
1.260 | 1.290 | 1.250 | 1.290 | 1.290 | 17,111,000 |
|
Apr 2, 2026
|
1.230 | 1.250 | 1.220 | 1.250 | 1.250 | 10,580,000 |
|
Apr 1, 2026
|
1.230 | 1.260 | 1.220 | 1.220 | 1.220 | 31,833,000 |
|
Mar 31, 2026
|
1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 22,363,000 |
|
Mar 30, 2026
|
1.270 | 1.290 | 1.240 | 1.250 | 1.250 | 16,600,000 |
|
Mar 27, 2026
|
1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 11,826,000 |
|
Mar 26, 2026
|
1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 10,606,000 |
|
Mar 25, 2026
|
1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 33,856,020 |
|
Mar 24, 2026
|
1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 16,314,000 |
|
Mar 23, 2026
|
1.300 | 1.310 | 1.230 | 1.250 | 1.250 | 34,960,500 |
|
Mar 20, 2026
|
1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 44,946,000 |
|
Mar 19, 2026
|
1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 21,290,122 |
|
Mar 18, 2026
|
1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 12,830,000 |
|
Mar 17, 2026
|
1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 16,031,000 |
|
Mar 16, 2026
|
1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 15,531,988 |
|
Mar 13, 2026
|
1.470 | 1.490 | 1.410 | 1.420 | 1.420 | 30,941,000 |
|
Mar 12, 2026
|
1.480 | 1.510 | 1.450 | 1.470 | 1.470 | 30,424,000 |
|
Mar 11, 2026
|
1.440 | 1.470 | 1.410 | 1.460 | 1.460 | 30,642,885 |
|
Mar 10, 2026
|
1.470 | 1.510 | 1.440 | 1.450 | 1.450 | 62,384,000 |
|
Mar 9, 2026
|
1.620 | 1.650 | 1.490 | 1.510 | 1.510 | 87,042,000 |
|
Mar 6, 2026
|
1.520 | 1.550 | 1.480 | 1.530 | 1.530 | 26,011,000 |
|
Mar 5, 2026
|
1.610 | 1.610 | 1.500 | 1.500 | 1.500 | 58,598,001 |
|
Mar 4, 2026
|
1.700 | 1.720 | 1.550 | 1.600 | 1.600 | 74,740,998 |
|
Mar 3, 2026
|
1.690 | 1.820 | 1.650 | 1.690 | 1.690 | 223,405,400 |
|
Mar 2, 2026
|
1.640 | 1.680 | 1.580 | 1.670 | 1.670 | 77,318,302 |
|
Feb 27, 2026
|
1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 10,228,540 |
|
Feb 26, 2026
|
1.660 | 1.660 | 1.560 | 1.570 | 1.570 | 25,727,000 |
|
Feb 25, 2026
|
1.680 | 1.690 | 1.640 | 1.660 | 1.660 | 17,472,000 |
|
Feb 24, 2026
|
1.600 | 1.670 | 1.590 | 1.660 | 1.660 | 19,136,000 |
|
Feb 23, 2026
|
1.580 | 1.630 | 1.580 | 1.620 | 1.620 | 3,365,000 |
|
Feb 20, 2026
|
1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 4,584,000 |
|
Feb 16, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
|
Feb 13, 2026
|
1.620 | 1.620 | 1.570 | 1.580 | 1.580 | 13,190,000 |
|
Feb 12, 2026
|
1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 8,408,000 |
|
Feb 11, 2026
|
1.580 | 1.670 | 1.590 | 1.640 | 1.640 | 18,767,350 |
|
Feb 10, 2026
|
1.620 | 1.620 | 1.580 | 1.600 | 1.600 | 6,615,000 |
|
Feb 9, 2026
|
1.580 | 1.640 | 1.580 | 1.600 | 1.600 | 20,278,000 |
|
Feb 6, 2026
|
1.580 | 1.630 | 1.550 | 1.580 | 1.580 | 22,676,000 |
|
Feb 5, 2026
|
1.600 | 1.610 | 1.550 | 1.590 | 1.590 | 13,888,020 |
|
Feb 4, 2026
|
1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 9,618,000 |
|
Feb 3, 2026
|
1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 20,928,000 |
|
Feb 2, 2026
|
1.570 | 1.570 | 1.470 | 1.510 | 1.510 | 29,470,000 |
|
Jan 30, 2026
|
1.620 | 1.660 | 1.580 | 1.590 | 1.590 | 20,414,000 |
|
Jan 29, 2026
|
1.580 | 1.650 | 1.540 | 1.630 | 1.630 | 48,312,000 |
|
Jan 28, 2026
|
1.500 | 1.570 | 1.490 | 1.570 | 1.570 | 32,090,000 |
|
Jan 27, 2026
|
1.520 | 1.540 | 1.490 | 1.490 | 1.490 | 19,131,000 |
|
Jan 26, 2026
|
1.520 | 1.540 | 1.500 | 1.520 | 1.520 | 24,712,344 |
|
Jan 23, 2026
|
1.500 | 1.520 | 1.500 | 1.510 | 1.510 | 9,524,350 |
|
Jan 22, 2026
|
1.450 | 1.510 | 1.450 | 1.500 | 1.500 | 18,685,000 |
|
Jan 21, 2026
|
1.450 | 1.460 | 1.430 | 1.450 | 1.450 | 10,786,000 |
|
Jan 20, 2026
|
1.450 | 1.470 | 1.390 | 1.440 | 1.440 | 49,315,000 |
|
Jan 19, 2026
|
1.470 | 1.530 | 1.450 | 1.520 | 1.520 | 24,876,058 |
|
Jan 16, 2026
|
1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 14,610,859 |
|
Jan 15, 2026
|
1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 18,214,410 |
|
Jan 14, 2026
|
1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 18,321,000 |
|
Jan 13, 2026
|
1.460 | 1.480 | 1.420 | 1.430 | 1.430 | 22,600,430 |
|
Jan 12, 2026
|
1.490 | 1.500 | 1.440 | 1.450 | 1.450 | 19,189,981 |
|
Jan 9, 2026
|
1.420 | 1.510 | 1.400 | 1.500 | 1.500 | 71,724,000 |
|
Jan 8, 2026
|
1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 10,620,000 |
|
Jan 7, 2026
|
1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 10,586,000 |
|
Jan 6, 2026
|
1.370 | 1.420 | 1.370 | 1.410 | 1.410 | 18,965,000 |
|
Jan 5, 2026
|
1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 12,018,000 |
|
Jan 2, 2026
|
1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 1,966,000 |
|
Dec 31, 2025
|
1.370 | 1.370 | 1.370 | 1.370 | 1.370 | - |
|
Dec 30, 2025
|
1.350 | 1.400 | 1.340 | 1.390 | 1.390 | 42,930,000 |
|
Dec 29, 2025
|
1.320 | 1.360 | 1.320 | 1.350 | 1.350 | 16,052,500 |
|
Dec 24, 2025
|
1.310 | 1.310 | 1.310 | 1.310 | 1.310 | - |
|
Dec 23, 2025
|
1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 4,024,000 |
|
Dec 22, 2025
|
1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 12,521,668 |
|
Dec 19, 2025
|
1.330 | 1.360 | 1.310 | 1.310 | 1.310 | 10,624,000 |
|
Dec 18, 2025
|
1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 12,984,000 |
|
Dec 17, 2025
|
1.290 | 1.320 | 1.280 | 1.300 | 1.300 | 16,848,000 |
|
Dec 16, 2025
|
1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 9,838,000 |
|
Dec 15, 2025
|
1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 6,908,000 |
|
Dec 12, 2025
|
1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 10,841,610 |
|
Dec 11, 2025
|
1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 18,642,606 |
|
Dec 10, 2025
|
1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 3,399,223 |
|
Dec 9, 2025
|
1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 12,394,000 |
|
Dec 8, 2025
|
1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 8,356,000 |
|
Dec 5, 2025
|
1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 10,387,000 |
|
Dec 4, 2025
|
1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 4,180,635 |
|
Dec 3, 2025
|
1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 11,476,635 |
|
Dec 2, 2025
|
1.360 | 1.380 | 1.350 | 1.380 | 1.380 | 10,898,000 |
|
Dec 1, 2025
|
1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 8,393,000 |
|
Nov 28, 2025
|
1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 7,374,000 |
|
Nov 27, 2025
|
1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 6,683,000 |
|
Nov 26, 2025
|
1.340 | 1.340 | 1.320 | 1.340 | 1.340 | 3,935,000 |
|
Nov 25, 2025
|
1.330 | 1.340 | 1.320 | 1.340 | 1.340 | 5,204,625 |
|
Nov 24, 2025
|
1.310 | 1.340 | 1.300 | 1.320 | 1.320 | 11,805,000 |
|
Nov 21, 2025
|
1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 18,126,000 |
|
Nov 20, 2025
|
1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 7,308,000 |
|
Nov 19, 2025
|
1.340 | 1.370 | 1.320 | 1.360 | 1.360 | 18,243,000 |
|
Nov 18, 2025
|
1.370 | 1.380 | 1.320 | 1.330 | 1.330 | 16,972,000 |
|
Nov 17, 2025
|
1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 9,025,000 |
|
Nov 14, 2025
|
1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 7,506,000 |
|
Nov 13, 2025
|
1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 7,134,000 |
|
Nov 12, 2025
|
1.370 | 1.390 | 1.350 | 1.380 | 1.380 | 16,833,771 |
|
Nov 11, 2025
|
1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 4,423,381 |
|
Nov 10, 2025
|
1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 7,604,800 |
|
Nov 7, 2025
|
1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 7,672,500 |
|
Nov 6, 2025
|
1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 7,785,200 |
|
Nov 5, 2025
|
1.340 | 1.350 | 1.300 | 1.340 | 1.340 | 17,567,540 |
|
Nov 4, 2025
|
1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 4,548,000 |
|
Nov 3, 2025
|
1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 8,259,858 |
|
Oct 31, 2025
|
1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 7,345,500 |
|
Oct 30, 2025
|
1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 8,915,775 |
