HKSE - Delayed Quote
HKD
China Eastern Airlines Corporation Limited (0670.HK)
2.450
+0.065
(+2.73%)
At close: 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
2.285 | 2.405 | 2.230 | 2.385 | 2.385 | 20,042,000 |
|
Oct 30, 2026
|
2.235 | 2.325 | 2.230 | 2.305 | 2.305 | 10,292,000 |
|
Oct 29, 2026
|
2.245 | 2.295 | 2.235 | 2.245 | 2.245 | 12,640,000 |
|
Oct 28, 2026
|
2.260 | 2.270 | 2.230 | 2.240 | 2.240 | 10,328,000 |
|
Oct 27, 2026
|
2.315 | 2.320 | 2.250 | 2.265 | 2.265 | 4,904,000 |
|
Oct 26, 2026
|
2.315 | 2.315 | 2.270 | 2.295 | 2.295 | 6,917,084 |
|
Oct 23, 2026
|
2.260 | 2.325 | 2.220 | 2.305 | 2.305 | 16,905,572 |
|
Oct 22, 2026
|
2.335 | 2.345 | 2.255 | 2.270 | 2.270 | 7,922,980 |
|
Oct 21, 2026
|
2.320 | 2.340 | 2.265 | 2.340 | 2.340 | 9,804,000 |
|
Oct 20, 2026
|
2.360 | 2.360 | 2.285 | 2.305 | 2.305 | 10,536,320 |
|
Oct 16, 2026
|
2.300 | 2.395 | 2.285 | 2.370 | 2.370 | 14,127,000 |
|
Oct 15, 2026
|
2.355 | 2.355 | 2.245 | 2.280 | 2.280 | 14,986,000 |
|
Oct 14, 2026
|
2.305 | 2.370 | 2.285 | 2.355 | 2.355 | 12,112,000 |
|
Oct 13, 2026
|
2.380 | 2.380 | 2.315 | 2.330 | 2.330 | 12,200,000 |
|
Oct 12, 2026
|
2.485 | 2.485 | 2.390 | 2.390 | 2.390 | 9,912,000 |
|
Oct 9, 2026
|
2.420 | 2.485 | 2.410 | 2.445 | 2.445 | 6,082,000 |
|
Oct 8, 2026
|
2.465 | 2.515 | 2.410 | 2.410 | 2.410 | 14,693,150 |
|
Oct 7, 2026
|
2.430 | 2.455 | 2.375 | 2.455 | 2.455 | 4,718,000 |
|
Oct 6, 2026
|
2.420 | 2.450 | 2.370 | 2.405 | 2.405 | 3,866,300 |
|
Oct 5, 2026
|
2.550 | 2.550 | 2.400 | 2.420 | 2.420 | 5,274,000 |
|
Oct 2, 2026
|
2.605 | 2.605 | 2.435 | 2.490 | 2.490 | 6,735,786 |
|
Sep 30, 2026
|
2.550 | 2.635 | 2.520 | 2.630 | 2.630 | 20,494,000 |
|
Sep 29, 2026
|
2.520 | 2.520 | 2.490 | 2.505 | 2.505 | 5,554,000 |
|
Sep 28, 2026
|
2.520 | 2.550 | 2.490 | 2.510 | 2.510 | 5,418,000 |
|
Sep 25, 2026
|
2.555 | 2.555 | 2.465 | 2.540 | 2.540 | 3,886,000 |
|
Sep 24, 2026
|
2.620 | 2.620 | 2.520 | 2.555 | 2.555 | 10,817,058 |
|
Sep 23, 2026
|
2.615 | 2.695 | 2.610 | 2.625 | 2.625 | 11,838,644 |
|
Sep 22, 2026
|
2.650 | 2.655 | 2.575 | 2.595 | 2.595 | 10,116,848 |
|
Sep 21, 2026
|
2.610 | 2.670 | 2.600 | 2.610 | 2.610 | 8,064,134 |
|
Sep 18, 2026
|
2.535 | 2.610 | 2.535 | 2.595 | 2.595 | 18,517,722 |
|
Sep 17, 2026
|
2.585 | 2.590 | 2.520 | 2.535 | 2.535 | 6,160,000 |
|
Sep 16, 2026
|
2.530 | 2.570 | 2.500 | 2.560 | 2.560 | 7,190,000 |
|
Sep 15, 2026
|
2.590 | 2.590 | 2.530 | 2.535 | 2.535 | 13,731,469 |
|
Sep 14, 2026
|
2.620 | 2.670 | 2.570 | 2.575 | 2.575 | 14,371,000 |
|
Sep 11, 2026
|
2.665 | 2.690 | 2.605 | 2.670 | 2.670 | 12,670,649 |
|
Sep 10, 2026
|
2.740 | 2.740 | 2.650 | 2.705 | 2.705 | 12,502,000 |
|
Sep 9, 2026
|
2.720 | 2.740 | 2.685 | 2.740 | 2.740 | 3,636,000 |
|
Sep 8, 2026
|
2.725 | 2.755 | 2.710 | 2.725 | 2.725 | 3,686,000 |
|
Sep 7, 2026
|
2.740 | 2.740 | 2.690 | 2.725 | 2.725 | 2,756,434 |
|
Sep 4, 2026
|
2.720 | 2.745 | 2.675 | 2.710 | 2.710 | 6,532,235 |
|
Sep 3, 2026
|
2.620 | 2.720 | 2.620 | 2.690 | 2.690 | 16,143,000 |
|
Sep 2, 2026
|
2.635 | 2.655 | 2.590 | 2.610 | 2.610 | 23,178,000 |
|
Sep 1, 2026
|
2.715 | 2.735 | 2.670 | 2.685 | 2.685 | 14,662,000 |
|
Aug 31, 2026
|
2.860 | 2.905 | 2.715 | 2.735 | 2.735 | 21,654,000 |
|
Aug 28, 2026
|
2.900 | 2.955 | 2.855 | 2.910 | 2.910 | 8,464,000 |
|
Aug 27, 2026
|
2.980 | 2.980 | 2.890 | 2.900 | 2.900 | 5,664,000 |
|
Aug 26, 2026
|
2.960 | 2.985 | 2.905 | 2.950 | 2.950 | 13,150,000 |
|
Aug 25, 2026
|
2.830 | 2.900 | 2.810 | 2.890 | 2.890 | 11,677,581 |
|
Aug 24, 2026
|
2.830 | 2.880 | 2.770 | 2.800 | 2.800 | 12,983,377 |
|
Aug 21, 2026
|
2.810 | 2.840 | 2.800 | 2.825 | 2.825 | 5,450,000 |
|
Aug 20, 2026
|
2.770 | 2.875 | 2.750 | 2.810 | 2.810 | 17,532,000 |
|
Aug 19, 2026
|
2.865 | 2.865 | 2.760 | 2.765 | 2.765 | 18,500,576 |
|
Aug 18, 2026
|
2.975 | 2.975 | 2.840 | 2.850 | 2.850 | 28,993,551 |
|
Aug 17, 2026
|
3.000 | 3.025 | 2.965 | 2.975 | 2.975 | 8,408,000 |
|
Aug 14, 2026
|
3.035 | 3.035 | 2.995 | 3.005 | 3.005 | 5,538,010 |
|
Aug 13, 2026
|
3.080 | 3.100 | 3.010 | 3.030 | 3.030 | 6,984,000 |
|
Aug 12, 2026
|
3.050 | 3.065 | 3.005 | 3.060 | 3.060 | 16,433,000 |
|
Aug 11, 2026
|
3.200 | 3.200 | 3.045 | 3.050 | 3.050 | 21,634,360 |
|
Aug 10, 2026
|
3.190 | 3.230 | 3.165 | 3.230 | 3.230 | 8,260,000 |
|
Aug 7, 2026
|
3.250 | 3.310 | 3.180 | 3.210 | 3.210 | 9,366,834 |
|
Aug 6, 2026
|
3.315 | 3.400 | 3.280 | 3.320 | 3.320 | 8,240,000 |
|
Aug 5, 2026
|
3.310 | 3.390 | 3.270 | 3.355 | 3.355 | 12,928,000 |
|
Aug 4, 2026
|
3.310 | 3.320 | 3.220 | 3.255 | 3.255 | 8,824,000 |
|
Aug 3, 2026
|
3.330 | 3.340 | 3.255 | 3.305 | 3.305 | 7,128,384 |
|
Jul 31, 2026
|
3.220 | 3.310 | 3.210 | 3.280 | 3.280 | 8,774,000 |
|
Jul 30, 2026
|
3.200 | 3.280 | 3.190 | 3.240 | 3.240 | 7,662,460 |
|
Jul 29, 2026
|
3.210 | 3.270 | 3.170 | 3.270 | 3.270 | 8,779,380 |
|
Jul 28, 2026
|
3.250 | 3.290 | 3.170 | 3.210 | 3.210 | 14,825,290 |
|
Jul 27, 2026
|
3.120 | 3.270 | 3.120 | 3.240 | 3.240 | 26,135,160 |
|
Jul 24, 2026
|
3.100 | 3.140 | 3.040 | 3.070 | 3.070 | 14,650,000 |
|
Jul 23, 2026
|
3.210 | 3.250 | 3.110 | 3.180 | 3.180 | 19,654,000 |
|
Jul 22, 2026
|
3.150 | 3.230 | 3.080 | 3.180 | 3.180 | 19,103,092 |
|
Jul 21, 2026
|
3.070 | 3.170 | 3.020 | 3.170 | 3.170 | 30,482,650 |
|
Jul 20, 2026
|
2.910 | 3.050 | 2.870 | 3.050 | 3.050 | 34,680,000 |
|
Jul 17, 2026
|
3.090 | 3.140 | 2.890 | 2.920 | 2.920 | 48,054,480 |
|
Jul 16, 2026
|
3.080 | 3.160 | 3.070 | 3.140 | 3.140 | 18,767,420 |
|
Jul 15, 2026
|
3.100 | 3.130 | 3.030 | 3.070 | 3.070 | 13,847,589 |
|
Jul 14, 2026
|
3.010 | 3.150 | 2.930 | 3.130 | 3.130 | 26,479,416 |
|
Jul 13, 2026
|
3.040 | 3.110 | 3.020 | 3.080 | 3.080 | 18,540,502 |
|
Jul 10, 2026
|
3.040 | 3.170 | 2.970 | 3.130 | 3.130 | 25,515,332 |
|
Jul 9, 2026
|
3.100 | 3.130 | 2.990 | 3.020 | 3.020 | 43,651,893 |
|
Jul 8, 2026
|
3.150 | 3.200 | 3.110 | 3.200 | 3.200 | 20,104,568 |
|
Jul 7, 2026
|
3.320 | 3.330 | 3.160 | 3.210 | 3.210 | 21,472,000 |
|
Jul 6, 2026
|
3.220 | 3.330 | 3.190 | 3.310 | 3.310 | 21,284,724 |
|
Jul 3, 2026
|
3.200 | 3.290 | 3.160 | 3.200 | 3.200 | 23,926,494 |
|
Jul 2, 2026
|
3.230 | 3.300 | 3.140 | 3.200 | 3.200 | 27,940,800 |
|
Jun 30, 2026
|
3.320 | 3.330 | 3.070 | 3.160 | 3.160 | 57,730,330 |
|
Jun 29, 2026
|
3.470 | 3.470 | 3.330 | 3.360 | 3.360 | 18,093,574 |
|
Jun 26, 2026
|
3.530 | 3.530 | 3.410 | 3.470 | 3.470 | 13,985,851 |
|
Jun 25, 2026
|
3.430 | 3.610 | 3.380 | 3.570 | 3.570 | 37,160,446 |
|
Jun 24, 2026
|
3.280 | 3.390 | 3.220 | 3.320 | 3.320 | 25,510,460 |
|
Jun 23, 2026
|
3.440 | 3.440 | 3.220 | 3.280 | 3.280 | 29,776,505 |
|
Jun 22, 2026
|
3.450 | 3.460 | 3.300 | 3.420 | 3.420 | 19,967,705 |
|
Jun 18, 2026
|
3.640 | 3.640 | 3.440 | 3.500 | 3.500 | 27,351,912 |
|
Jun 17, 2026
|
3.700 | 3.730 | 3.620 | 3.640 | 3.640 | 18,844,000 |
|
Jun 16, 2026
|
3.720 | 3.720 | 3.590 | 3.640 | 3.640 | 18,944,286 |
|
Jun 15, 2026
|
3.700 | 3.780 | 3.640 | 3.720 | 3.720 | 59,936,730 |
|
Jun 12, 2026
|
3.260 | 3.420 | 3.250 | 3.420 | 3.420 | 26,959,458 |
|
Jun 11, 2026
|
3.140 | 3.180 | 3.070 | 3.140 | 3.140 | 38,005,890 |
|
Jun 10, 2026
|
3.220 | 3.250 | 3.140 | 3.230 | 3.230 | 15,116,111 |
|
Jun 9, 2026
|
3.260 | 3.270 | 3.170 | 3.240 | 3.240 | 21,323,288 |
|
Jun 8, 2026
|
3.250 | 3.310 | 3.150 | 3.200 | 3.200 | 34,037,625 |
|
Jun 5, 2026
|
3.500 | 3.510 | 3.390 | 3.410 | 3.410 | 12,465,330 |
|
Jun 4, 2026
|
3.490 | 3.500 | 3.410 | 3.450 | 3.450 | 12,540,800 |
|
Jun 3, 2026
|
3.600 | 3.630 | 3.460 | 3.480 | 3.480 | 35,778,000 |
|
Jun 2, 2026
|
3.640 | 3.690 | 3.550 | 3.690 | 3.690 | 34,140,624 |
|
Jun 1, 2026
|
3.800 | 3.800 | 3.560 | 3.700 | 3.700 | 22,192,000 |
|
May 29, 2026
|
3.760 | 3.910 | 3.720 | 3.800 | 3.800 | 35,515,000 |
|
May 28, 2026
|
3.830 | 3.860 | 3.610 | 3.650 | 3.650 | 36,189,051 |
|
May 27, 2026
|
3.860 | 3.860 | 3.740 | 3.820 | 3.820 | 16,094,000 |
|
May 26, 2026
|
3.750 | 3.960 | 3.710 | 3.870 | 3.870 | 34,390,796 |
|
May 22, 2026
|
3.700 | 3.710 | 3.620 | 3.650 | 3.650 | 6,846,926 |
|
May 21, 2026
|
3.680 | 3.770 | 3.600 | 3.660 | 3.660 | 22,771,446 |
|
May 20, 2026
|
3.530 | 3.530 | 3.450 | 3.530 | 3.530 | 12,606,000 |
|
May 19, 2026
|
3.590 | 3.630 | 3.540 | 3.560 | 3.560 | 18,974,559 |
|
May 18, 2026
|
3.670 | 3.700 | 3.510 | 3.560 | 3.560 | 29,309,738 |
|
May 15, 2026
|
3.940 | 3.940 | 3.680 | 3.700 | 3.700 | 24,216,904 |
|
May 14, 2026
|
4.120 | 4.150 | 3.910 | 3.940 | 3.940 | 19,361,213 |
|
May 13, 2026
|
4.090 | 4.140 | 4.030 | 4.120 | 4.120 | 9,382,000 |
|
May 12, 2026
|
4.180 | 4.220 | 4.090 | 4.100 | 4.100 | 11,127,135 |
|
May 11, 2026
|
4.280 | 4.320 | 4.170 | 4.200 | 4.200 | 18,771,675 |
|
May 8, 2026
|
4.210 | 4.400 | 4.190 | 4.380 | 4.380 | 21,878,048 |
|
May 7, 2026
|
4.200 | 4.440 | 4.160 | 4.290 | 4.290 | 61,157,036 |
|
May 6, 2026
|
3.990 | 4.140 | 3.940 | 4.090 | 4.090 | 19,487,607 |
|
May 5, 2026
|
3.990 | 4.030 | 3.920 | 4.020 | 4.020 | 3,566,175 |
|
May 4, 2026
|
3.920 | 4.070 | 3.920 | 4.040 | 4.040 | 10,184,160 |
|
Apr 30, 2026
|
3.920 | 3.950 | 3.800 | 3.850 | 3.850 | 20,106,369 |
|
Apr 29, 2026
|
3.890 | 3.960 | 3.770 | 3.920 | 3.920 | 23,172,000 |
|
Apr 28, 2026
|
4.000 | 4.000 | 3.840 | 3.860 | 3.860 | 13,562,000 |
|
Apr 27, 2026
|
4.000 | 4.010 | 3.920 | 3.980 | 3.980 | 9,937,097 |
|
Apr 24, 2026
|
3.950 | 4.040 | 3.900 | 4.020 | 4.020 | 17,330,778 |
|
Apr 23, 2026
|
4.250 | 4.250 | 3.880 | 4.000 | 4.000 | 70,046,240 |
|
Apr 22, 2026
|
4.140 | 4.280 | 4.080 | 4.260 | 4.260 | 29,212,000 |
|
Apr 21, 2026
|
4.080 | 4.280 | 4.060 | 4.220 | 4.220 | 46,379,000 |
|
Apr 20, 2026
|
3.910 | 4.110 | 3.890 | 4.080 | 4.080 | 34,172,000 |
|
Apr 17, 2026
|
3.980 | 3.990 | 3.840 | 3.880 | 3.880 | 17,752,000 |
|
Apr 16, 2026
|
3.980 | 4.040 | 3.910 | 3.970 | 3.970 | 20,702,000 |
|
Apr 15, 2026
|
3.920 | 4.120 | 3.910 | 3.940 | 3.940 | 67,009,945 |
|
Apr 14, 2026
|
3.820 | 3.880 | 3.700 | 3.800 | 3.800 | 31,052,450 |
|
Apr 13, 2026
|
3.840 | 3.850 | 3.760 | 3.760 | 3.760 | 34,384,358 |
|
Apr 10, 2026
|
4.010 | 4.050 | 3.850 | 3.930 | 3.930 | 22,151,727 |
|
Apr 9, 2026
|
3.930 | 4.030 | 3.840 | 3.920 | 3.920 | 25,288,538 |
|
Apr 8, 2026
|
4.120 | 4.210 | 3.960 | 4.020 | 4.020 | 69,873,291 |
|
Apr 2, 2026
|
3.880 | 3.880 | 3.630 | 3.720 | 3.720 | 42,840,000 |
|
Apr 1, 2026
|
3.630 | 3.940 | 3.610 | 3.910 | 3.910 | 72,905,076 |
|
Mar 31, 2026
|
3.590 | 3.670 | 3.420 | 3.490 | 3.490 | 28,492,000 |
|
Mar 30, 2026
|
3.590 | 3.610 | 3.450 | 3.610 | 3.610 | 23,924,000 |
|
Mar 27, 2026
|
3.650 | 3.800 | 3.620 | 3.700 | 3.700 | 15,196,912 |
|
Mar 26, 2026
|
3.780 | 3.850 | 3.650 | 3.690 | 3.690 | 19,314,000 |
|
Mar 25, 2026
|
3.780 | 3.900 | 3.750 | 3.870 | 3.870 | 58,144,000 |
|
Mar 24, 2026
|
3.570 | 3.790 | 3.440 | 3.690 | 3.690 | 49,966,216 |
|
Mar 23, 2026
|
3.650 | 3.680 | 3.360 | 3.440 | 3.440 | 69,346,000 |
|
Mar 20, 2026
|
3.860 | 3.900 | 3.710 | 3.790 | 3.790 | 28,784,980 |
|
Mar 19, 2026
|
3.950 | 3.950 | 3.770 | 3.810 | 3.810 | 27,812,277 |
|
Mar 18, 2026
|
4.110 | 4.190 | 4.000 | 4.020 | 4.020 | 28,617,320 |
|
Mar 17, 2026
|
4.050 | 4.340 | 4.050 | 4.150 | 4.150 | 18,796,000 |
|
Mar 16, 2026
|
4.000 | 4.160 | 4.000 | 4.150 | 4.150 | 33,296,120 |
|
Mar 13, 2026
|
4.130 | 4.220 | 4.010 | 4.080 | 4.080 | 36,270,001 |
|
Mar 12, 2026
|
4.210 | 4.350 | 4.160 | 4.260 | 4.260 | 31,401,827 |
|
Mar 11, 2026
|
4.420 | 4.500 | 4.250 | 4.290 | 4.290 | 19,771,000 |
|
Mar 10, 2026
|
4.650 | 4.650 | 4.390 | 4.430 | 4.430 | 27,652,896 |
|
Mar 9, 2026
|
4.100 | 4.420 | 3.920 | 4.380 | 4.380 | 62,943,304 |
|
Mar 6, 2026
|
4.460 | 4.580 | 4.340 | 4.510 | 4.510 | 29,847,722 |
|
Mar 5, 2026
|
4.670 | 4.880 | 4.280 | 4.550 | 4.550 | 52,515,891 |
|
Mar 4, 2026
|
4.920 | 4.960 | 4.570 | 4.620 | 4.620 | 50,820,908 |
|
Mar 3, 2026
|
5.110 | 5.190 | 4.860 | 4.920 | 4.920 | 65,238,000 |
|
Mar 2, 2026
|
5.300 | 5.310 | 4.920 | 5.110 | 5.110 | 79,715,675 |
|
Feb 27, 2026
|
5.840 | 5.930 | 5.510 | 5.550 | 5.550 | 26,327,734 |
|
Feb 26, 2026
|
5.680 | 6.040 | 5.680 | 5.800 | 5.800 | 12,740,000 |
|
Feb 25, 2026
|
5.770 | 5.950 | 5.700 | 5.720 | 5.720 | 15,574,000 |
|
Feb 24, 2026
|
5.830 | 5.960 | 5.700 | 5.770 | 5.770 | 15,483,350 |
|
Feb 23, 2026
|
5.740 | 5.930 | 5.740 | 5.880 | 5.880 | 2,982,000 |
|
Feb 20, 2026
|
5.940 | 5.950 | 5.830 | 5.870 | 5.870 | 2,297,675 |
|
Feb 16, 2026
|
5.940 | 5.940 | 5.940 | 5.940 | 5.940 | - |
|
Feb 13, 2026
|
5.960 | 6.090 | 5.910 | 5.980 | 5.980 | 9,223,721 |
|
Feb 12, 2026
|
6.260 | 6.260 | 5.980 | 6.020 | 6.020 | 9,115,675 |
|
Feb 11, 2026
|
6.280 | 6.300 | 6.080 | 6.150 | 6.150 | 25,991,675 |
|
Feb 10, 2026
|
6.280 | 6.320 | 5.990 | 6.280 | 6.280 | 29,764,000 |
|
Feb 9, 2026
|
6.230 | 6.400 | 6.230 | 6.280 | 6.280 | 18,266,000 |
|
Feb 6, 2026
|
6.330 | 6.380 | 6.170 | 6.310 | 6.310 | 25,092,648 |
|
Feb 5, 2026
|
6.230 | 6.360 | 6.120 | 6.330 | 6.330 | 21,569,934 |
|
Feb 4, 2026
|
5.780 | 6.290 | 5.740 | 6.190 | 6.190 | 41,729,007 |
|
Feb 3, 2026
|
5.410 | 5.800 | 5.400 | 5.800 | 5.800 | 24,840,904 |
|
Feb 2, 2026
|
5.420 | 5.630 | 5.320 | 5.400 | 5.400 | 27,346,000 |
|
Jan 30, 2026
|
5.320 | 5.450 | 5.160 | 5.420 | 5.420 | 20,535,000 |
|
Jan 29, 2026
|
5.360 | 5.400 | 5.180 | 5.320 | 5.320 | 28,896,000 |
|
Jan 28, 2026
|
5.620 | 5.620 | 5.210 | 5.300 | 5.300 | 49,847,000 |
|
Jan 27, 2026
|
5.480 | 5.730 | 5.480 | 5.620 | 5.620 | 22,790,000 |
|
Jan 26, 2026
|
5.510 | 5.660 | 5.480 | 5.520 | 5.520 | 21,427,798 |
|
Jan 23, 2026
|
5.800 | 5.830 | 5.440 | 5.560 | 5.560 | 36,694,000 |
|
Jan 22, 2026
|
5.750 | 5.870 | 5.710 | 5.800 | 5.800 | 17,294,139 |
|
Jan 21, 2026
|
5.910 | 5.960 | 5.740 | 5.840 | 5.840 | 15,050,834 |
|
Jan 20, 2026
|
5.660 | 6.000 | 5.560 | 5.910 | 5.910 | 22,517,700 |
|
Jan 19, 2026
|
5.290 | 5.780 | 5.280 | 5.700 | 5.700 | 38,420,000 |
|
Jan 16, 2026
|
5.210 | 5.340 | 5.160 | 5.220 | 5.220 | 12,051,596 |
|
Jan 15, 2026
|
5.120 | 5.340 | 5.110 | 5.200 | 5.200 | 12,377,400 |
|
Jan 14, 2026
|
5.170 | 5.340 | 5.100 | 5.160 | 5.160 | 15,792,000 |
|
Jan 13, 2026
|
5.230 | 5.380 | 5.130 | 5.260 | 5.260 | 16,070,176 |
|
Jan 12, 2026
|
5.300 | 5.430 | 5.200 | 5.290 | 5.290 | 19,525,900 |
|
Jan 9, 2026
|
5.580 | 5.580 | 5.260 | 5.300 | 5.300 | 15,773,048 |
|
Jan 8, 2026
|
5.500 | 5.600 | 5.410 | 5.530 | 5.530 | 8,487,017 |
|
Jan 7, 2026
|
5.500 | 5.690 | 5.480 | 5.530 | 5.530 | 11,612,000 |
|
Jan 6, 2026
|
5.450 | 5.650 | 5.300 | 5.590 | 5.590 | 17,853,000 |
|
Jan 5, 2026
|
5.320 | 5.540 | 5.280 | 5.460 | 5.460 | 25,800,410 |
|
Jan 2, 2026
|
5.350 | 5.350 | 5.130 | 5.320 | 5.320 | 6,259,600 |
|
Dec 31, 2025
|
5.300 | 5.300 | 5.300 | 5.300 | 5.300 | - |
|
Dec 30, 2025
|
5.200 | 5.230 | 5.020 | 5.080 | 5.080 | 22,752,000 |
|
Dec 29, 2025
|
5.100 | 5.360 | 5.050 | 5.160 | 5.160 | 36,142,016 |
|
Dec 24, 2025
|
5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
|
Dec 23, 2025
|
5.320 | 5.350 | 5.130 | 5.170 | 5.170 | 21,008,005 |
|
Dec 22, 2025
|
5.400 | 5.400 | 5.250 | 5.320 | 5.320 | 15,048,736 |
|
Dec 19, 2025
|
5.310 | 5.400 | 5.200 | 5.400 | 5.400 | 28,618,592 |
|
Dec 18, 2025
|
4.960 | 5.370 | 4.910 | 5.350 | 5.350 | 52,370,341 |
|
Dec 17, 2025
|
4.870 | 5.140 | 4.850 | 4.950 | 4.950 | 55,610,644 |
|
Dec 16, 2025
|
4.660 | 4.880 | 4.650 | 4.770 | 4.770 | 16,296,011 |
|
Dec 15, 2025
|
4.520 | 4.710 | 4.500 | 4.690 | 4.690 | 9,848,100 |
|
Dec 12, 2025
|
4.590 | 4.730 | 4.520 | 4.600 | 4.600 | 11,420,000 |
|
Dec 11, 2025
|
4.650 | 4.700 | 4.500 | 4.530 | 4.530 | 9,428,000 |
|
Dec 10, 2025
|
4.630 | 4.650 | 4.550 | 4.570 | 4.570 | 8,662,101 |
|
Dec 9, 2025
|
4.740 | 4.790 | 4.580 | 4.590 | 4.590 | 12,346,002 |
|
Dec 8, 2025
|
4.710 | 4.860 | 4.600 | 4.820 | 4.820 | 13,780,002 |
|
Dec 5, 2025
|
4.790 | 4.810 | 4.640 | 4.740 | 4.740 | 13,050,500 |
|
Dec 4, 2025
|
4.800 | 4.880 | 4.770 | 4.790 | 4.790 | 9,043,000 |
|
Dec 3, 2025
|
4.740 | 4.880 | 4.650 | 4.850 | 4.850 | 18,000,000 |
|
Dec 2, 2025
|
4.720 | 4.740 | 4.570 | 4.740 | 4.740 | 13,726,001 |
|
Dec 1, 2025
|
4.540 | 4.710 | 4.490 | 4.700 | 4.700 | 9,344,000 |
|
Nov 28, 2025
|
4.610 | 4.660 | 4.520 | 4.590 | 4.590 | 8,124,000 |
|
Nov 27, 2025
|
4.560 | 4.690 | 4.370 | 4.590 | 4.590 | 24,582,000 |
|
Nov 26, 2025
|
4.310 | 4.680 | 4.310 | 4.610 | 4.610 | 32,794,000 |
|
Nov 25, 2025
|
4.590 | 4.600 | 4.190 | 4.310 | 4.310 | 62,101,826 |
|
Nov 24, 2025
|
4.660 | 4.700 | 4.460 | 4.580 | 4.580 | 16,540,000 |
|
Nov 21, 2025
|
4.690 | 4.880 | 4.610 | 4.640 | 4.640 | 14,274,060 |
|
Nov 20, 2025
|
4.750 | 4.990 | 4.750 | 4.870 | 4.870 | 26,916,800 |
|
Nov 19, 2025
|
4.650 | 4.920 | 4.650 | 4.750 | 4.750 | 29,538,300 |
|
Nov 18, 2025
|
4.700 | 4.830 | 4.660 | 4.730 | 4.730 | 17,174,000 |
|
Nov 17, 2025
|
4.450 | 4.750 | 4.300 | 4.740 | 4.740 | 37,492,001 |
|
Nov 14, 2025
|
4.620 | 4.770 | 4.560 | 4.610 | 4.610 | 20,378,200 |
|
Nov 13, 2025
|
4.640 | 4.740 | 4.580 | 4.710 | 4.710 | 39,178,400 |
|
Nov 12, 2025
|
4.570 | 4.650 | 4.500 | 4.600 | 4.600 | 21,337,418 |
|
Nov 11, 2025
|
4.500 | 4.700 | 4.500 | 4.580 | 4.580 | 29,270,250 |
|
Nov 10, 2025
|
4.300 | 4.570 | 4.300 | 4.500 | 4.500 | 24,736,001 |
|
Nov 7, 2025
|
4.400 | 4.410 | 4.250 | 4.300 | 4.300 | 15,110,000 |
|
Nov 6, 2025
|
4.400 | 4.560 | 4.290 | 4.400 | 4.400 | 36,369,180 |
|
Nov 5, 2025
|
4.150 | 4.390 | 4.000 | 4.350 | 4.350 | 32,550,691 |
|
Nov 4, 2025
|
4.150 | 4.230 | 4.130 | 4.160 | 4.160 | 17,424,714 |
|
Nov 3, 2025
|
3.970 | 4.170 | 3.920 | 4.150 | 4.150 | 18,129,663 |
