HKSE - Delayed Quote
HKD
China Southern Airlines Company Limited (1055.HK)
2.985
-0.065
(-2.13%)
At close: November 6 at 4:08:50 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 6, 2026
|
2.955 | 3.085 | 2.935 | 2.985 | 2.985 | 22,081,461 |
|
Nov 5, 2026
|
3.030 | 3.160 | 3.020 | 3.050 | 3.050 | 45,151,822 |
|
Nov 4, 2026
|
2.845 | 2.920 | 2.790 | 2.910 | 2.910 | 15,027,300 |
|
Nov 3, 2026
|
2.880 | 3.015 | 2.820 | 2.850 | 2.850 | 25,656,444 |
|
Nov 2, 2026
|
2.740 | 2.825 | 2.675 | 2.815 | 2.815 | 14,724,000 |
|
Oct 30, 2026
|
2.670 | 2.755 | 2.650 | 2.720 | 2.720 | 16,474,092 |
|
Oct 29, 2026
|
2.685 | 2.700 | 2.650 | 2.660 | 2.660 | 6,568,000 |
|
Oct 28, 2026
|
2.655 | 2.720 | 2.660 | 2.665 | 2.665 | 4,932,720 |
|
Oct 27, 2026
|
2.700 | 2.755 | 2.665 | 2.690 | 2.690 | 6,022,000 |
|
Oct 26, 2026
|
2.690 | 2.735 | 2.685 | 2.705 | 2.705 | 4,297,000 |
|
Oct 23, 2026
|
2.675 | 2.735 | 2.635 | 2.700 | 2.700 | 12,602,135 |
|
Oct 22, 2026
|
2.750 | 2.755 | 2.655 | 2.675 | 2.675 | 11,786,096 |
|
Oct 21, 2026
|
2.725 | 2.780 | 2.700 | 2.775 | 2.775 | 8,438,000 |
|
Oct 20, 2026
|
2.770 | 2.775 | 2.700 | 2.725 | 2.725 | 11,190,830 |
|
Oct 16, 2026
|
2.715 | 2.825 | 2.715 | 2.770 | 2.770 | 11,617,500 |
|
Oct 15, 2026
|
2.810 | 2.810 | 2.685 | 2.710 | 2.710 | 14,757,464 |
|
Oct 14, 2026
|
2.735 | 2.825 | 2.725 | 2.810 | 2.810 | 7,268,000 |
|
Oct 13, 2026
|
2.780 | 2.795 | 2.710 | 2.780 | 2.780 | 13,567,630 |
|
Oct 12, 2026
|
2.940 | 2.940 | 2.790 | 2.800 | 2.800 | 14,910,000 |
|
Oct 9, 2026
|
2.860 | 2.895 | 2.845 | 2.865 | 2.865 | 3,852,000 |
|
Oct 8, 2026
|
2.895 | 2.935 | 2.830 | 2.830 | 2.830 | 11,061,140 |
|
Oct 7, 2026
|
2.865 | 2.885 | 2.840 | 2.880 | 2.880 | 2,030,000 |
|
Oct 6, 2026
|
2.855 | 2.905 | 2.815 | 2.855 | 2.855 | 5,327,010 |
|
Oct 5, 2026
|
2.910 | 2.945 | 2.835 | 2.855 | 2.855 | 3,870,000 |
|
Oct 2, 2026
|
3.030 | 3.030 | 2.830 | 2.915 | 2.915 | 6,471,000 |
|
Sep 30, 2026
|
2.915 | 3.035 | 2.915 | 3.020 | 3.020 | 14,576,940 |
|
Sep 29, 2026
|
2.885 | 2.925 | 2.870 | 2.915 | 2.915 | 4,946,823 |
|
Sep 28, 2026
|
2.925 | 2.930 | 2.870 | 2.895 | 2.895 | 6,292,000 |
|
Sep 25, 2026
|
2.890 | 2.930 | 2.855 | 2.925 | 2.925 | 2,674,000 |
|
Sep 24, 2026
|
3.000 | 3.000 | 2.880 | 2.945 | 2.945 | 14,371,012 |
|
Sep 23, 2026
|
2.995 | 3.040 | 2.995 | 3.020 | 3.020 | 10,862,930 |
|
Sep 22, 2026
|
3.030 | 3.040 | 2.950 | 2.970 | 2.970 | 14,868,456 |
|
Sep 21, 2026
|
3.000 | 3.050 | 2.970 | 2.995 | 2.995 | 16,657,738 |
|
Sep 18, 2026
|
2.900 | 2.995 | 2.900 | 2.960 | 2.960 | 15,217,488 |
|
Sep 17, 2026
|
2.920 | 2.945 | 2.865 | 2.900 | 2.900 | 11,673,561 |
|
Sep 16, 2026
|
2.905 | 2.930 | 2.855 | 2.920 | 2.920 | 8,755,699 |
|
Sep 15, 2026
|
2.925 | 2.930 | 2.900 | 2.900 | 2.900 | 6,854,369 |
|
Sep 14, 2026
|
2.970 | 3.025 | 2.930 | 2.930 | 2.930 | 18,221,500 |
|
Sep 11, 2026
|
2.970 | 3.050 | 2.950 | 3.035 | 3.035 | 9,424,312 |
|
Sep 10, 2026
|
3.060 | 3.060 | 2.985 | 3.030 | 3.030 | 14,986,000 |
|
Sep 9, 2026
|
3.055 | 3.085 | 3.020 | 3.080 | 3.080 | 10,718,000 |
|
Sep 8, 2026
|
3.055 | 3.100 | 3.050 | 3.075 | 3.075 | 5,379,032 |
|
Sep 7, 2026
|
3.060 | 3.075 | 3.030 | 3.055 | 3.055 | 7,333,418 |
|
Sep 4, 2026
|
3.030 | 3.075 | 3.000 | 3.040 | 3.040 | 13,312,225 |
|
Sep 3, 2026
|
2.975 | 3.065 | 2.965 | 3.025 | 3.025 | 15,962,313 |
|
Sep 2, 2026
|
3.030 | 3.030 | 2.950 | 2.975 | 2.975 | 20,123,000 |
|
Sep 1, 2026
|
3.110 | 3.120 | 3.050 | 3.070 | 3.070 | 12,491,000 |
|
Aug 31, 2026
|
3.275 | 3.275 | 3.080 | 3.110 | 3.110 | 22,546,710 |
|
Aug 28, 2026
|
3.270 | 3.330 | 3.215 | 3.280 | 3.280 | 11,744,000 |
|
Aug 27, 2026
|
3.305 | 3.335 | 3.245 | 3.270 | 3.270 | 6,279,000 |
|
Aug 26, 2026
|
3.305 | 3.335 | 3.265 | 3.300 | 3.300 | 12,600,000 |
|
Aug 25, 2026
|
3.170 | 3.265 | 3.170 | 3.235 | 3.235 | 9,980,794 |
|
Aug 24, 2026
|
3.170 | 3.240 | 3.125 | 3.185 | 3.185 | 10,176,887 |
|
Aug 21, 2026
|
3.180 | 3.210 | 3.100 | 3.185 | 3.185 | 7,014,000 |
|
Aug 20, 2026
|
3.090 | 3.200 | 3.090 | 3.145 | 3.145 | 9,835,000 |
|
Aug 19, 2026
|
3.180 | 3.195 | 3.080 | 3.090 | 3.090 | 20,627,984 |
|
Aug 18, 2026
|
3.270 | 3.270 | 3.190 | 3.195 | 3.195 | 13,463,989 |
|
Aug 17, 2026
|
3.310 | 3.340 | 3.260 | 3.260 | 3.260 | 11,408,001 |
|
Aug 14, 2026
|
3.310 | 3.365 | 3.290 | 3.320 | 3.320 | 6,760,000 |
|
Aug 13, 2026
|
3.375 | 3.375 | 3.295 | 3.335 | 3.335 | 6,479,700 |
|
Aug 12, 2026
|
3.315 | 3.350 | 3.270 | 3.350 | 3.350 | 14,218,963 |
|
Aug 11, 2026
|
3.410 | 3.420 | 3.320 | 3.325 | 3.325 | 20,508,832 |
|
Aug 10, 2026
|
3.420 | 3.480 | 3.400 | 3.460 | 3.460 | 4,250,000 |
|
Aug 7, 2026
|
3.495 | 3.520 | 3.400 | 3.425 | 3.425 | 11,253,286 |
|
Aug 6, 2026
|
3.555 | 3.610 | 3.500 | 3.535 | 3.535 | 6,202,003 |
|
Aug 5, 2026
|
3.550 | 3.630 | 3.520 | 3.555 | 3.555 | 16,338,062 |
|
Aug 4, 2026
|
3.555 | 3.560 | 3.480 | 3.500 | 3.500 | 7,626,271 |
|
Aug 3, 2026
|
3.540 | 3.600 | 3.505 | 3.575 | 3.575 | 7,131,944 |
|
Jul 31, 2026
|
3.540 | 3.540 | 3.480 | 3.520 | 3.520 | 6,611,000 |
|
Jul 30, 2026
|
3.550 | 3.580 | 3.460 | 3.520 | 3.520 | 6,590,470 |
|
Jul 29, 2026
|
3.540 | 3.580 | 3.490 | 3.550 | 3.550 | 10,402,195 |
|
Jul 28, 2026
|
3.590 | 3.620 | 3.500 | 3.530 | 3.530 | 6,751,650 |
|
Jul 27, 2026
|
3.420 | 3.620 | 3.420 | 3.590 | 3.590 | 20,438,946 |
|
Jul 24, 2026
|
3.430 | 3.430 | 3.320 | 3.360 | 3.360 | 8,147,940 |
|
Jul 23, 2026
|
3.480 | 3.530 | 3.400 | 3.450 | 3.450 | 9,566,000 |
|
Jul 22, 2026
|
3.430 | 3.500 | 3.380 | 3.470 | 3.470 | 8,074,577 |
|
Jul 21, 2026
|
3.400 | 3.500 | 3.350 | 3.470 | 3.470 | 12,629,130 |
|
Jul 20, 2026
|
3.200 | 3.390 | 3.200 | 3.390 | 3.390 | 18,309,123 |
|
Jul 17, 2026
|
3.380 | 3.400 | 3.190 | 3.230 | 3.230 | 21,163,740 |
|
Jul 16, 2026
|
3.330 | 3.400 | 3.300 | 3.370 | 3.370 | 15,725,510 |
|
Jul 15, 2026
|
3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 15,036,741 |
|
Jul 14, 2026
|
3.320 | 3.380 | 3.230 | 3.370 | 3.370 | 11,754,957 |
|
Jul 13, 2026
|
3.380 | 3.390 | 3.300 | 3.340 | 3.340 | 11,520,425 |
|
Jul 10, 2026
|
3.320 | 3.480 | 3.270 | 3.410 | 3.410 | 18,293,250 |
|
Jul 9, 2026
|
3.400 | 3.400 | 3.250 | 3.320 | 3.320 | 25,736,939 |
|
Jul 8, 2026
|
3.420 | 3.450 | 3.350 | 3.430 | 3.430 | 12,254,400 |
|
Jul 7, 2026
|
3.470 | 3.520 | 3.380 | 3.430 | 3.430 | 17,783,870 |
|
Jul 6, 2026
|
3.390 | 3.540 | 3.380 | 3.510 | 3.510 | 25,500,909 |
|
Jul 3, 2026
|
3.400 | 3.460 | 3.380 | 3.390 | 3.390 | 12,188,371 |
|
Jul 2, 2026
|
3.500 | 3.500 | 3.340 | 3.390 | 3.390 | 18,744,470 |
|
Jun 30, 2026
|
3.460 | 3.460 | 3.350 | 3.390 | 3.390 | 17,392,853 |
|
Jun 29, 2026
|
3.570 | 3.570 | 3.450 | 3.480 | 3.480 | 15,789,646 |
|
Jun 26, 2026
|
3.670 | 3.670 | 3.510 | 3.580 | 3.580 | 22,453,810 |
|
Jun 25, 2026
|
3.560 | 3.700 | 3.530 | 3.640 | 3.640 | 38,841,040 |
|
Jun 24, 2026
|
3.470 | 3.550 | 3.410 | 3.470 | 3.470 | 18,485,244 |
|
Jun 23, 2026
|
3.620 | 3.640 | 3.390 | 3.470 | 3.470 | 23,386,090 |
|
Jun 22, 2026
|
3.620 | 3.680 | 3.470 | 3.600 | 3.600 | 12,175,804 |
|
Jun 18, 2026
|
3.830 | 3.830 | 3.610 | 3.680 | 3.680 | 19,146,633 |
|
Jun 17, 2026
|
3.920 | 3.950 | 3.810 | 3.830 | 3.830 | 11,920,180 |
|
Jun 16, 2026
|
3.920 | 3.920 | 3.800 | 3.840 | 3.840 | 16,548,068 |
|
Jun 15, 2026
|
3.800 | 3.990 | 3.760 | 3.900 | 3.900 | 60,053,159 |
|
Jun 12, 2026
|
3.560 | 3.610 | 3.510 | 3.610 | 3.610 | 26,588,830 |
|
Jun 11, 2026
|
3.400 | 3.440 | 3.330 | 3.420 | 3.420 | 18,462,343 |
|
Jun 10, 2026
|
3.450 | 3.500 | 3.360 | 3.500 | 3.500 | 18,144,382 |
|
Jun 9, 2026
|
3.470 | 3.520 | 3.410 | 3.510 | 3.510 | 23,976,000 |
|
Jun 8, 2026
|
3.550 | 3.550 | 3.360 | 3.430 | 3.430 | 30,572,986 |
|
Jun 5, 2026
|
3.680 | 3.700 | 3.580 | 3.600 | 3.600 | 10,927,355 |
|
Jun 4, 2026
|
3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 9,104,853 |
|
Jun 3, 2026
|
3.790 | 3.790 | 3.650 | 3.690 | 3.690 | 27,773,300 |
|
Jun 2, 2026
|
3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 10,304,000 |
|
Jun 1, 2026
|
3.930 | 3.930 | 3.740 | 3.820 | 3.820 | 14,503,970 |
|
May 29, 2026
|
3.850 | 3.980 | 3.790 | 3.900 | 3.900 | 17,896,359 |
|
May 28, 2026
|
3.900 | 3.960 | 3.730 | 3.770 | 3.770 | 22,420,300 |
|
May 27, 2026
|
4.010 | 4.010 | 3.830 | 3.900 | 3.900 | 22,562,500 |
|
May 26, 2026
|
3.990 | 4.120 | 3.920 | 4.000 | 4.000 | 32,969,000 |
|
May 22, 2026
|
3.890 | 3.910 | 3.810 | 3.840 | 3.840 | 11,340,697 |
|
May 21, 2026
|
3.900 | 3.980 | 3.840 | 3.870 | 3.870 | 23,010,917 |
|
May 20, 2026
|
3.760 | 3.760 | 3.680 | 3.760 | 3.760 | 12,776,000 |
|
May 19, 2026
|
3.770 | 3.840 | 3.760 | 3.800 | 3.800 | 12,503,308 |
|
May 18, 2026
|
3.930 | 3.930 | 3.720 | 3.750 | 3.750 | 33,650,410 |
|
May 15, 2026
|
4.100 | 4.110 | 3.890 | 3.930 | 3.930 | 20,026,900 |
|
May 14, 2026
|
4.300 | 4.300 | 4.100 | 4.110 | 4.110 | 12,778,157 |
|
May 13, 2026
|
4.230 | 4.280 | 4.190 | 4.270 | 4.270 | 7,102,000 |
|
May 12, 2026
|
4.270 | 4.320 | 4.220 | 4.260 | 4.260 | 10,347,327 |
|
May 11, 2026
|
4.390 | 4.380 | 4.260 | 4.300 | 4.300 | 18,055,398 |
|
May 8, 2026
|
4.300 | 4.460 | 4.250 | 4.430 | 4.430 | 16,152,182 |
|
May 7, 2026
|
4.280 | 4.450 | 4.260 | 4.370 | 4.370 | 50,211,876 |
|
May 6, 2026
|
4.050 | 4.210 | 4.020 | 4.160 | 4.160 | 16,875,961 |
|
May 5, 2026
|
4.060 | 4.080 | 4.020 | 4.070 | 4.070 | 4,175,056 |
|
May 4, 2026
|
3.980 | 4.150 | 3.980 | 4.140 | 4.140 | 11,612,150 |
|
Apr 30, 2026
|
3.980 | 4.030 | 3.890 | 3.960 | 3.960 | 25,950,400 |
|
Apr 29, 2026
|
3.990 | 4.070 | 3.970 | 4.060 | 4.060 | 7,490,513 |
|
Apr 28, 2026
|
4.090 | 4.090 | 3.930 | 3.950 | 3.950 | 17,932,400 |
|
Apr 27, 2026
|
4.120 | 4.120 | 4.010 | 4.070 | 4.070 | 15,986,310 |
|
Apr 24, 2026
|
4.080 | 4.150 | 4.000 | 4.120 | 4.120 | 12,998,000 |
|
Apr 23, 2026
|
4.220 | 4.220 | 4.040 | 4.080 | 4.080 | 33,664,920 |
|
Apr 22, 2026
|
4.240 | 4.290 | 4.170 | 4.270 | 4.270 | 10,686,000 |
|
Apr 21, 2026
|
4.310 | 4.350 | 4.270 | 4.280 | 4.280 | 11,124,000 |
|
Apr 20, 2026
|
4.200 | 4.310 | 4.190 | 4.300 | 4.300 | 26,394,000 |
|
Apr 17, 2026
|
4.210 | 4.250 | 4.110 | 4.160 | 4.160 | 23,708,300 |
|
Apr 16, 2026
|
4.260 | 4.330 | 4.240 | 4.240 | 4.240 | 18,432,200 |
|
Apr 15, 2026
|
4.270 | 4.450 | 4.200 | 4.210 | 4.210 | 38,559,927 |
|
Apr 14, 2026
|
4.230 | 4.230 | 4.090 | 4.140 | 4.140 | 18,187,250 |
|
Apr 13, 2026
|
4.090 | 4.200 | 4.060 | 4.110 | 4.110 | 18,826,852 |
|
Apr 10, 2026
|
4.260 | 4.300 | 4.110 | 4.190 | 4.190 | 20,326,197 |
|
Apr 9, 2026
|
4.180 | 4.230 | 4.100 | 4.160 | 4.160 | 21,916,000 |
|
Apr 8, 2026
|
4.400 | 4.420 | 4.230 | 4.280 | 4.280 | 46,462,405 |
|
Apr 2, 2026
|
4.180 | 4.180 | 3.980 | 4.050 | 4.050 | 27,895,746 |
|
Apr 1, 2026
|
4.040 | 4.250 | 4.020 | 4.230 | 4.230 | 50,879,736 |
|
Mar 31, 2026
|
3.900 | 4.070 | 3.840 | 3.900 | 3.900 | 29,226,400 |
|
Mar 30, 2026
|
4.000 | 4.000 | 3.840 | 3.960 | 3.960 | 25,036,000 |
|
Mar 27, 2026
|
3.980 | 4.120 | 3.980 | 4.060 | 4.060 | 10,852,184 |
|
Mar 26, 2026
|
4.210 | 4.230 | 3.970 | 4.040 | 4.040 | 20,046,500 |
|
Mar 25, 2026
|
4.180 | 4.250 | 4.150 | 4.220 | 4.220 | 26,520,000 |
|
Mar 24, 2026
|
4.040 | 4.120 | 3.920 | 4.110 | 4.110 | 35,729,136 |
|
Mar 23, 2026
|
4.160 | 4.190 | 3.850 | 3.940 | 3.940 | 51,219,500 |
|
Mar 20, 2026
|
4.360 | 4.370 | 4.240 | 4.280 | 4.280 | 22,369,680 |
|
Mar 19, 2026
|
4.360 | 4.400 | 4.240 | 4.300 | 4.300 | 41,573,444 |
|
Mar 18, 2026
|
4.590 | 4.620 | 4.460 | 4.510 | 4.510 | 25,816,736 |
|
Mar 17, 2026
|
4.720 | 4.840 | 4.540 | 4.590 | 4.590 | 23,150,500 |
|
Mar 16, 2026
|
4.650 | 4.710 | 4.600 | 4.640 | 4.640 | 48,852,648 |
|
Mar 13, 2026
|
4.750 | 4.850 | 4.620 | 4.650 | 4.650 | 32,501,368 |
|
Mar 12, 2026
|
4.800 | 4.940 | 4.730 | 4.860 | 4.860 | 28,666,357 |
|
Mar 11, 2026
|
5.000 | 5.030 | 4.810 | 4.830 | 4.830 | 24,149,213 |
|
Mar 10, 2026
|
5.100 | 5.180 | 4.900 | 4.920 | 4.920 | 41,401,000 |
|
Mar 9, 2026
|
4.600 | 4.850 | 4.380 | 4.810 | 4.810 | 53,999,345 |
|
Mar 6, 2026
|
4.850 | 4.970 | 4.760 | 4.910 | 4.910 | 22,478,831 |
|
Mar 5, 2026
|
5.230 | 5.250 | 4.750 | 4.910 | 4.910 | 43,226,034 |
|
Mar 4, 2026
|
5.200 | 5.340 | 5.060 | 5.120 | 5.120 | 18,854,090 |
|
Mar 3, 2026
|
5.400 | 5.410 | 5.210 | 5.250 | 5.250 | 26,164,591 |
|
Mar 2, 2026
|
5.760 | 5.760 | 5.310 | 5.390 | 5.390 | 72,791,722 |
|
Feb 27, 2026
|
6.260 | 6.330 | 5.850 | 5.880 | 5.880 | 31,849,000 |
|
Feb 26, 2026
|
6.190 | 6.430 | 6.110 | 6.190 | 6.190 | 18,261,500 |
|
Feb 25, 2026
|
6.130 | 6.230 | 5.980 | 6.160 | 6.160 | 17,411,000 |
|
Feb 24, 2026
|
6.130 | 6.220 | 5.930 | 6.000 | 6.000 | 31,607,519 |
|
Feb 23, 2026
|
6.200 | 6.220 | 6.070 | 6.130 | 6.130 | 3,376,873 |
|
Feb 20, 2026
|
6.180 | 6.210 | 6.080 | 6.140 | 6.140 | 2,981,455 |
|
Feb 16, 2026
|
6.200 | 6.200 | 6.200 | 6.200 | 6.200 | - |
|
Feb 13, 2026
|
6.320 | 6.340 | 6.160 | 6.230 | 6.230 | 16,634,997 |
|
Feb 12, 2026
|
6.370 | 6.490 | 6.290 | 6.350 | 6.350 | 12,661,455 |
|
Feb 11, 2026
|
6.480 | 6.490 | 6.280 | 6.370 | 6.370 | 17,081,999 |
|
Feb 10, 2026
|
6.500 | 6.500 | 6.150 | 6.470 | 6.470 | 39,197,000 |
|
Feb 9, 2026
|
6.300 | 6.620 | 6.300 | 6.440 | 6.440 | 26,532,452 |
|
Feb 6, 2026
|
6.480 | 6.530 | 6.300 | 6.360 | 6.360 | 20,048,640 |
|
Feb 5, 2026
|
6.440 | 6.530 | 6.360 | 6.500 | 6.500 | 19,172,798 |
|
Feb 4, 2026
|
6.110 | 6.520 | 6.110 | 6.440 | 6.440 | 50,400,633 |
|
Feb 3, 2026
|
5.800 | 6.130 | 5.800 | 6.100 | 6.100 | 19,955,512 |
|
Feb 2, 2026
|
5.750 | 6.010 | 5.650 | 5.790 | 5.790 | 26,732,625 |
|
Jan 30, 2026
|
5.660 | 5.850 | 5.620 | 5.820 | 5.820 | 16,616,100 |
|
Jan 29, 2026
|
5.590 | 5.740 | 5.540 | 5.660 | 5.660 | 36,904,305 |
|
Jan 28, 2026
|
6.000 | 6.020 | 5.540 | 5.590 | 5.590 | 39,061,265 |
|
Jan 27, 2026
|
5.820 | 6.100 | 5.820 | 6.000 | 6.000 | 18,460,000 |
|
Jan 26, 2026
|
5.900 | 6.100 | 5.840 | 5.880 | 5.880 | 20,579,455 |
|
Jan 23, 2026
|
6.020 | 6.060 | 5.880 | 5.950 | 5.950 | 12,296,000 |
|
Jan 22, 2026
|
6.200 | 6.240 | 6.030 | 6.110 | 6.110 | 7,708,822 |
|
Jan 21, 2026
|
6.160 | 6.250 | 6.050 | 6.190 | 6.190 | 12,323,168 |
|
Jan 20, 2026
|
5.910 | 6.180 | 5.910 | 6.180 | 6.180 | 23,756,010 |
|
Jan 19, 2026
|
5.500 | 5.930 | 5.500 | 5.910 | 5.910 | 29,804,362 |
|
Jan 16, 2026
|
5.640 | 5.740 | 5.510 | 5.560 | 5.560 | 18,930,402 |
|
Jan 15, 2026
|
5.600 | 5.720 | 5.480 | 5.630 | 5.630 | 20,128,724 |
|
Jan 14, 2026
|
5.660 | 5.660 | 5.470 | 5.550 | 5.550 | 35,986,000 |
|
Jan 13, 2026
|
5.740 | 5.780 | 5.550 | 5.660 | 5.660 | 27,844,113 |
|
Jan 12, 2026
|
5.820 | 5.960 | 5.660 | 5.740 | 5.740 | 20,154,000 |
|
Jan 9, 2026
|
6.080 | 6.080 | 5.790 | 5.850 | 5.850 | 13,101,696 |
|
Jan 8, 2026
|
6.020 | 6.150 | 5.990 | 6.060 | 6.060 | 17,299,778 |
|
Jan 7, 2026
|
6.000 | 6.180 | 6.000 | 6.020 | 6.020 | 14,243,145 |
|
Jan 6, 2026
|
5.920 | 6.160 | 5.700 | 6.090 | 6.090 | 25,302,245 |
|
Jan 5, 2026
|
5.900 | 6.080 | 5.830 | 5.920 | 5.920 | 22,448,161 |
|
Jan 2, 2026
|
5.820 | 5.890 | 5.690 | 5.860 | 5.860 | 8,206,000 |
|
Dec 31, 2025
|
5.830 | 5.830 | 5.830 | 5.830 | 5.830 | - |
|
Dec 30, 2025
|
5.610 | 5.650 | 5.500 | 5.580 | 5.580 | 21,814,000 |
|
Dec 29, 2025
|
5.640 | 5.780 | 5.520 | 5.660 | 5.660 | 34,845,892 |
|
Dec 24, 2025
|
5.550 | 5.550 | 5.550 | 5.550 | 5.550 | - |
|
Dec 23, 2025
|
5.730 | 5.740 | 5.560 | 5.630 | 5.630 | 21,194,000 |
|
Dec 22, 2025
|
5.820 | 5.950 | 5.710 | 5.740 | 5.740 | 13,340,051 |
|
Dec 19, 2025
|
5.880 | 5.920 | 5.740 | 5.820 | 5.820 | 19,094,679 |
|
Dec 18, 2025
|
5.500 | 5.920 | 5.500 | 5.880 | 5.880 | 42,731,970 |
|
Dec 17, 2025
|
5.300 | 5.700 | 5.300 | 5.570 | 5.570 | 54,515,260 |
|
Dec 16, 2025
|
5.190 | 5.340 | 5.130 | 5.260 | 5.260 | 19,362,001 |
|
Dec 15, 2025
|
5.230 | 5.230 | 5.050 | 5.190 | 5.190 | 7,992,776 |
|
Dec 12, 2025
|
5.180 | 5.290 | 5.060 | 5.230 | 5.230 | 23,950,600 |
|
Dec 11, 2025
|
5.240 | 5.280 | 5.110 | 5.120 | 5.120 | 9,267,664 |
|
Dec 10, 2025
|
5.260 | 5.260 | 5.120 | 5.140 | 5.140 | 8,873,000 |
|
Dec 9, 2025
|
5.380 | 5.410 | 5.130 | 5.190 | 5.190 | 22,974,000 |
|
Dec 8, 2025
|
5.410 | 5.410 | 5.180 | 5.380 | 5.380 | 15,685,500 |
|
Dec 5, 2025
|
5.600 | 5.600 | 5.340 | 5.360 | 5.360 | 18,042,499 |
|
Dec 4, 2025
|
5.470 | 5.650 | 5.470 | 5.540 | 5.540 | 16,244,000 |
|
Dec 3, 2025
|
5.320 | 5.550 | 5.290 | 5.470 | 5.470 | 17,812,176 |
|
Dec 2, 2025
|
5.300 | 5.480 | 5.280 | 5.350 | 5.350 | 12,830,100 |
|
Dec 1, 2025
|
5.260 | 5.420 | 5.150 | 5.420 | 5.420 | 18,058,998 |
|
Nov 28, 2025
|
5.130 | 5.310 | 5.130 | 5.270 | 5.270 | 14,286,000 |
|
Nov 27, 2025
|
5.140 | 5.250 | 4.990 | 5.220 | 5.220 | 22,606,000 |
|
Nov 26, 2025
|
5.100 | 5.300 | 5.040 | 5.140 | 5.140 | 46,389,000 |
|
Nov 25, 2025
|
5.050 | 5.180 | 4.940 | 5.060 | 5.060 | 22,970,850 |
|
Nov 24, 2025
|
5.250 | 5.300 | 5.000 | 5.160 | 5.160 | 28,256,871 |
|
Nov 21, 2025
|
5.340 | 5.520 | 5.160 | 5.220 | 5.220 | 44,092,550 |
|
Nov 20, 2025
|
5.500 | 5.630 | 5.420 | 5.480 | 5.480 | 15,307,532 |
|
Nov 19, 2025
|
5.370 | 5.590 | 5.370 | 5.430 | 5.430 | 17,754,000 |
|
Nov 18, 2025
|
5.400 | 5.460 | 5.260 | 5.370 | 5.370 | 20,322,000 |
|
Nov 17, 2025
|
5.200 | 5.390 | 5.190 | 5.390 | 5.390 | 33,432,000 |
|
Nov 14, 2025
|
5.320 | 5.590 | 5.270 | 5.340 | 5.340 | 16,138,000 |
|
Nov 13, 2025
|
5.280 | 5.570 | 5.280 | 5.500 | 5.500 | 49,506,450 |
|
Nov 12, 2025
|
5.260 | 5.400 | 5.220 | 5.290 | 5.290 | 15,875,236 |
|
Nov 11, 2025
|
5.200 | 5.300 | 5.170 | 5.260 | 5.260 | 19,208,342 |
|
Nov 10, 2025
|
4.950 | 5.320 | 4.950 | 5.180 | 5.180 | 33,169,299 |
|
Nov 7, 2025
|
4.970 | 5.020 | 4.860 | 4.950 | 4.950 | 15,296,000 |
|
Nov 6, 2025
|
4.950 | 5.060 | 4.880 | 4.970 | 4.970 | 23,932,025 |
