HKSE - Delayed Quote
HKD
Bright Smart Securities & Commodities Group Limited (1428.HK)
5.990
-0.070
(-1.16%)
As of 3:07:56 PM 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
|
6.060 | 6.135 | 5.970 | 5.995 | 5.995 | 2,354,000 |
|
Nov 2, 2026
|
5.980 | 6.195 | 5.980 | 6.060 | 6.060 | 6,902,200 |
|
Oct 30, 2026
|
5.860 | 5.985 | 5.805 | 5.985 | 5.985 | 7,392,000 |
|
Oct 29, 2026
|
6.000 | 6.010 | 5.890 | 5.920 | 5.920 | 2,818,000 |
|
Oct 28, 2026
|
5.890 | 6.030 | 5.855 | 5.990 | 5.990 | 3,470,000 |
|
Oct 27, 2026
|
5.880 | 5.960 | 5.850 | 5.885 | 5.885 | 3,159,600 |
|
Oct 26, 2026
|
5.830 | 5.950 | 5.750 | 5.880 | 5.880 | 3,118,000 |
|
Oct 23, 2026
|
5.695 | 5.980 | 5.550 | 5.970 | 5.970 | 7,352,000 |
|
Oct 22, 2026
|
6.065 | 6.130 | 5.645 | 5.725 | 5.725 | 8,952,000 |
|
Oct 21, 2026
|
6.120 | 6.225 | 6.005 | 6.065 | 6.065 | 4,458,000 |
|
Oct 20, 2026
|
6.135 | 6.250 | 6.075 | 6.120 | 6.120 | 2,596,000 |
|
Oct 16, 2026
|
6.105 | 6.245 | 6.045 | 6.130 | 6.130 | 3,921,200 |
|
Oct 15, 2026
|
6.205 | 6.225 | 6.050 | 6.095 | 6.095 | 7,355,153 |
|
Oct 14, 2026
|
6.300 | 6.415 | 6.220 | 6.285 | 6.285 | 3,480,200 |
|
Oct 13, 2026
|
6.415 | 6.415 | 6.220 | 6.290 | 6.290 | 4,378,000 |
|
Oct 12, 2026
|
6.400 | 6.565 | 6.400 | 6.430 | 6.430 | 3,888,000 |
|
Oct 9, 2026
|
6.525 | 6.525 | 6.180 | 6.385 | 6.385 | 12,290,000 |
|
Oct 8, 2026
|
6.790 | 6.790 | 6.450 | 6.530 | 6.530 | 11,378,500 |
|
Oct 7, 2026
|
6.640 | 6.740 | 6.610 | 6.735 | 6.735 | 1,592,065 |
|
Oct 6, 2026
|
6.805 | 6.865 | 6.650 | 6.680 | 6.680 | 2,696,000 |
|
Oct 5, 2026
|
6.780 | 6.890 | 6.650 | 6.765 | 6.765 | 2,498,000 |
|
Oct 2, 2026
|
6.840 | 6.840 | 6.600 | 6.695 | 6.695 | 3,188,000 |
|
Sep 30, 2026
|
6.840 | 6.940 | 6.800 | 6.840 | 6.840 | 2,794,300 |
|
Sep 29, 2026
|
6.875 | 6.920 | 6.765 | 6.845 | 6.845 | 5,831,100 |
|
Sep 28, 2026
|
7.000 | 7.060 | 6.850 | 6.875 | 6.875 | 3,828,000 |
|
Sep 25, 2026
|
7.100 | 7.100 | 6.850 | 6.985 | 6.985 | 2,295,600 |
|
Sep 24, 2026
|
7.155 | 7.155 | 7.065 | 7.100 | 7.100 | 3,332,000 |
|
Sep 23, 2026
|
7.295 | 7.295 | 7.110 | 7.155 | 7.155 | 2,172,000 |
|
Sep 22, 2026
|
7.250 | 7.365 | 7.200 | 7.205 | 7.205 | 5,538,020 |
|
Sep 21, 2026
|
7.160 | 7.300 | 7.090 | 7.220 | 7.220 | 4,522,000 |
|
Sep 18, 2026
|
6.960 | 7.150 | 6.960 | 7.110 | 7.110 | 4,002,694 |
|
Sep 17, 2026
|
7.035 | 7.035 | 6.860 | 6.935 | 6.935 | 3,626,000 |
|
Sep 16, 2026
|
6.950 | 7.075 | 6.850 | 7.040 | 7.040 | 3,608,200 |
|
Sep 15, 2026
|
7.095 | 7.180 | 6.950 | 6.975 | 6.975 | 3,885,184 |
|
Sep 14, 2026
|
7.075 | 7.185 | 6.950 | 7.095 | 7.095 | 3,188,200 |
|
Sep 11, 2026
|
7.250 | 7.250 | 6.950 | 7.060 | 7.060 | 6,361,600 |
|
Sep 10, 2026
|
7.160 | 7.385 | 7.110 | 7.325 | 7.325 | 4,190,000 |
|
Sep 9, 2026
|
7.240 | 7.300 | 7.150 | 7.245 | 7.245 | 2,956,900 |
|
Sep 8, 2026
|
7.325 | 7.365 | 7.240 | 7.245 | 7.245 | 3,898,000 |
|
Sep 7, 2026
|
7.300 | 7.400 | 7.240 | 7.330 | 7.330 | 4,130,015 |
|
Sep 4, 2026
|
7.480 | 7.690 | 7.260 | 7.320 | 7.320 | 7,593,800 |
|
Sep 3, 2026
|
7.335 | 7.520 | 7.260 | 7.295 | 7.295 | 5,706,000 |
|
Sep 2, 2026
|
7.450 | 7.450 | 7.275 | 7.340 | 7.340 | 3,796,200 |
|
Sep 1, 2026
|
7.495 | 7.590 | 7.410 | 7.460 | 7.460 | 3,064,000 |
|
Aug 31, 2026
|
7.560 | 7.580 | 7.365 | 7.510 | 7.510 | 7,889,000 |
|
Aug 28, 2026
|
7.650 | 7.725 | 7.520 | 7.650 | 7.650 | 5,907,400 |
|
Aug 27, 2026
|
7.725 | 7.770 | 7.600 | 7.730 | 7.730 | 5,055,900 |
|
Aug 26, 2026
|
7.490 | 7.910 | 7.485 | 7.735 | 7.735 | 14,427,000 |
|
Aug 25, 2026
|
7.310 | 7.555 | 7.175 | 7.495 | 7.495 | 7,666,200 |
|
Aug 24, 2026
|
7.600 | 7.600 | 7.165 | 7.240 | 7.240 | 10,865,000 |
|
Aug 21, 2026
|
7.500 | 7.840 | 7.300 | 7.680 | 7.680 | 14,839,000 |
|
Aug 20, 2026
|
6.975 | 7.595 | 6.975 | 7.450 | 7.450 | 21,634,100 |
|
Aug 19, 2026
|
7.135 | 7.135 | 6.940 | 6.970 | 6.970 | 7,007,900 |
|
Aug 18, 2026
|
7.290 | 7.290 | 7.000 | 7.135 | 7.135 | 7,264,000 |
|
Aug 17, 2026
|
7.030 | 7.360 | 7.030 | 7.290 | 7.290 | 11,830,000 |
|
Aug 14, 2026
|
7.000 | 7.005 | 6.905 | 6.925 | 6.925 | 2,990,000 |
|
Aug 13, 2026
|
6.965 | 7.090 | 6.965 | 7.000 | 7.000 | 4,000,134 |
|
Aug 12, 2026
|
6.965 | 7.100 | 6.935 | 7.005 | 7.005 | 4,760,730 |
|
Aug 11, 2026
|
7.275 | 7.275 | 6.950 | 7.050 | 7.050 | 12,864,000 |
|
Aug 10, 2026
|
7.020 | 7.380 | 7.010 | 7.345 | 7.345 | 13,780,000 |
|
Aug 7, 2026
|
7.020 | 7.035 | 6.830 | 6.890 | 6.890 | 8,850,000 |
|
Aug 6, 2026
|
7.215 | 7.320 | 6.940 | 6.990 | 6.990 | 10,190,000 |
|
Aug 5, 2026
|
7.365 | 7.530 | 7.160 | 7.305 | 7.305 | 15,375,407 |
|
Aug 4, 2026
|
6.800 | 7.440 | 6.700 | 7.355 | 7.355 | 22,205,800 |
|
Aug 3, 2026
|
6.400 | 7.110 | 6.340 | 6.800 | 6.800 | 19,288,855 |
|
Jul 31, 2026
|
6.200 | 6.580 | 6.200 | 6.400 | 6.400 | 12,653,086 |
|
Jul 30, 2026
|
6.420 | 6.420 | 6.120 | 6.180 | 6.180 | 7,580,420 |
|
Jul 29, 2026
|
6.160 | 6.460 | 6.160 | 6.390 | 6.390 | 9,505,600 |
|
Jul 28, 2026
|
6.350 | 6.350 | 6.100 | 6.160 | 6.160 | 9,085,850 |
|
Jul 27, 2026
|
6.330 | 6.430 | 6.210 | 6.360 | 6.360 | 4,603,620 |
|
Jul 24, 2026
|
6.600 | 6.600 | 6.180 | 6.330 | 6.330 | 9,446,880 |
|
Jul 23, 2026
|
6.420 | 6.730 | 6.340 | 6.700 | 6.700 | 10,181,520 |
|
Jul 22, 2026
|
6.490 | 6.670 | 6.330 | 6.440 | 6.440 | 8,011,100 |
|
Jul 21, 2026
|
6.280 | 6.590 | 6.140 | 6.480 | 6.480 | 12,279,200 |
|
Jul 20, 2026
|
6.260 | 6.420 | 6.020 | 6.240 | 6.240 | 16,088,200 |
|
Jul 17, 2026
|
6.890 | 6.890 | 6.110 | 6.140 | 6.140 | 25,487,500 |
|
Jul 16, 2026
|
6.980 | 7.110 | 6.880 | 6.890 | 6.890 | 8,285,908 |
|
Jul 15, 2026
|
7.030 | 7.070 | 6.930 | 6.980 | 6.980 | 5,155,026 |
|
Jul 14, 2026
|
6.970 | 7.030 | 6.760 | 6.990 | 6.990 | 6,677,454 |
|
Jul 13, 2026
|
7.050 | 7.220 | 6.800 | 6.970 | 6.970 | 8,793,590 |
|
Jul 10, 2026
|
7.090 | 7.420 | 7.020 | 7.050 | 7.050 | 9,654,800 |
|
Jul 9, 2026
|
7.290 | 7.290 | 6.970 | 7.090 | 7.090 | 7,276,000 |
|
Jul 8, 2026
|
6.930 | 7.330 | 6.930 | 7.180 | 7.180 | 6,954,000 |
|
Jul 7, 2026
|
7.140 | 7.220 | 6.940 | 7.030 | 7.030 | 4,981,800 |
|
Jul 6, 2026
|
7.400 | 7.440 | 7.080 | 7.140 | 7.140 | 6,460,550 |
|
Jul 3, 2026
|
7.280 | 7.520 | 7.270 | 7.350 | 7.350 | 8,856,090 |
|
Jul 2, 2026
|
7.040 | 7.700 | 7.040 | 7.280 | 7.280 | 13,822,820 |
|
Jun 30, 2026
|
7.010 | 7.150 | 6.850 | 6.930 | 6.930 | 5,406,000 |
|
Jun 29, 2026
|
6.780 | 7.170 | 6.780 | 6.970 | 6.970 | 10,446,700 |
|
Jun 26, 2026
|
6.990 | 7.100 | 6.750 | 6.780 | 6.780 | 9,623,033 |
|
Jun 25, 2026
|
7.160 | 7.230 | 6.750 | 7.000 | 7.000 | 14,696,510 |
|
Jun 24, 2026
|
7.390 | 7.390 | 7.020 | 7.150 | 7.150 | 8,448,411 |
|
Jun 23, 2026
|
7.200 | 7.630 | 7.060 | 7.390 | 7.390 | 15,226,212 |
|
Jun 22, 2026
|
7.300 | 7.370 | 6.960 | 7.200 | 7.200 | 20,539,750 |
|
Jun 18, 2026
|
7.640 | 7.640 | 7.280 | 7.280 | 7.280 | 13,184,430 |
|
Jun 17, 2026
|
7.880 | 7.970 | 7.620 | 7.640 | 7.640 | 7,502,000 |
|
Jun 16, 2026
|
8.310 | 8.310 | 7.830 | 7.840 | 7.840 | 7,696,880 |
|
Jun 15, 2026
|
8.160 | 8.660 | 8.100 | 8.230 | 8.230 | 14,195,610 |
|
Jun 12, 2026
|
7.800 | 8.230 | 7.700 | 8.030 | 8.030 | 18,612,520 |
|
Jun 11, 2026
|
7.810 | 7.810 | 7.340 | 7.710 | 7.710 | 13,945,060 |
|
Jun 10, 2026
|
7.620 | 7.880 | 7.320 | 7.810 | 7.810 | 21,019,814 |
|
Jun 9, 2026
|
8.930 | 8.930 | 7.560 | 7.630 | 7.630 | 56,509,860 |
|
Jun 8, 2026
|
9.020 | 9.090 | 8.740 | 8.930 | 8.930 | 11,433,000 |
|
Jun 5, 2026
|
9.540 | 9.540 | 9.260 | 9.270 | 9.270 | 7,567,000 |
|
Jun 4, 2026
|
9.400 | 9.580 | 9.270 | 9.520 | 9.520 | 7,136,657 |
|
Jun 3, 2026
|
9.690 | 9.690 | 9.320 | 9.400 | 9.400 | 7,269,600 |
|
Jun 2, 2026
|
9.590 | 9.840 | 9.390 | 9.690 | 9.690 | 10,437,060 |
|
Jun 1, 2026
|
9.450 | 9.750 | 9.260 | 9.590 | 9.590 | 12,276,066 |
|
May 29, 2026
|
9.060 | 9.420 | 8.940 | 9.380 | 9.380 | 15,335,490 |
|
May 28, 2026
|
9.500 | 9.510 | 8.880 | 9.060 | 9.060 | 23,970,400 |
|
May 27, 2026
|
9.910 | 9.930 | 9.430 | 9.540 | 9.540 | 13,051,759 |
|
May 26, 2026
|
9.500 | 9.850 | 9.030 | 9.720 | 9.720 | 36,682,678 |
|
May 22, 2026
|
10.170 | 10.350 | 10.100 | 10.230 | 10.230 | 8,671,100 |
|
May 21, 2026
|
10.520 | 10.770 | 10.150 | 10.230 | 10.230 | 13,934,000 |
|
May 20, 2026
|
10.380 | 10.720 | 10.210 | 10.520 | 10.520 | 9,857,300 |
|
May 19, 2026
|
10.780 | 10.780 | 10.280 | 10.490 | 10.490 | 13,342,600 |
|
May 18, 2026
|
10.600 | 10.850 | 10.350 | 10.750 | 10.750 | 9,119,436 |
|
May 15, 2026
|
10.770 | 11.060 | 10.500 | 10.690 | 10.690 | 14,644,010 |
|
May 14, 2026
|
10.900 | 11.280 | 10.720 | 10.720 | 10.720 | 16,803,133 |
|
May 13, 2026
|
11.600 | 11.650 | 10.720 | 10.770 | 10.770 | 38,551,802 |
|
May 12, 2026
|
11.920 | 12.000 | 11.570 | 11.600 | 11.600 | 18,334,405 |
|
May 11, 2026
|
12.300 | 12.300 | 11.910 | 11.910 | 11.910 | 18,586,554 |
|
May 8, 2026
|
12.170 | 12.400 | 11.950 | 12.300 | 12.300 | 17,285,289 |
|
May 7, 2026
|
12.220 | 12.550 | 12.080 | 12.150 | 12.150 | 18,385,615 |
|
May 6, 2026
|
12.650 | 12.650 | 12.240 | 12.360 | 12.360 | 13,622,000 |
|
May 5, 2026
|
12.400 | 12.780 | 12.260 | 12.610 | 12.610 | 6,771,899 |
|
May 4, 2026
|
12.470 | 12.660 | 12.350 | 12.400 | 12.400 | 7,387,368 |
|
Apr 30, 2026
|
12.670 | 13.080 | 12.290 | 12.350 | 12.350 | 23,455,500 |
|
Apr 29, 2026
|
12.420 | 13.240 | 12.340 | 12.880 | 12.880 | 30,604,800 |
|
Apr 28, 2026
|
12.460 | 12.800 | 12.100 | 12.250 | 12.250 | 19,369,479 |
|
Apr 27, 2026
|
12.510 | 12.760 | 12.420 | 12.460 | 12.460 | 10,340,000 |
|
Apr 24, 2026
|
12.930 | 13.050 | 12.440 | 12.470 | 12.470 | 22,346,029 |
|
Apr 23, 2026
|
13.100 | 13.280 | 12.800 | 12.820 | 12.820 | 21,869,121 |
|
Apr 22, 2026
|
12.700 | 13.130 | 12.510 | 13.060 | 13.060 | 38,141,404 |
|
Apr 21, 2026
|
12.000 | 13.080 | 11.810 | 12.800 | 12.800 | 72,086,333 |
|
Apr 20, 2026
|
11.860 | 12.030 | 11.590 | 11.930 | 11.930 | 19,262,440 |
|
Apr 17, 2026
|
12.000 | 12.000 | 11.700 | 11.740 | 11.740 | 15,956,353 |
|
Apr 16, 2026
|
11.990 | 12.130 | 11.740 | 12.000 | 12.000 | 18,221,300 |
|
Apr 15, 2026
|
12.140 | 12.300 | 11.800 | 11.860 | 11.860 | 23,259,460 |
|
Apr 14, 2026
|
12.380 | 12.490 | 12.010 | 12.080 | 12.080 | 32,866,930 |
|
Apr 13, 2026
|
12.410 | 12.640 | 12.110 | 12.200 | 12.200 | 31,190,686 |
|
Apr 10, 2026
|
12.200 | 13.110 | 12.080 | 12.750 | 12.750 | 110,162,314 |
|
Apr 9, 2026
|
12.600 | 12.730 | 12.000 | 12.080 | 12.080 | 38,112,819 |
|
Apr 8, 2026
|
12.900 | 13.170 | 12.440 | 12.560 | 12.560 | 53,595,320 |
|
Apr 2, 2026
|
11.870 | 12.810 | 11.610 | 12.600 | 12.600 | 76,301,440 |
|
Apr 1, 2026
|
12.100 | 12.380 | 11.400 | 11.850 | 11.850 | 49,917,874 |
|
Mar 31, 2026
|
13.000 | 13.420 | 11.680 | 11.680 | 11.680 | 71,332,035 |
|
Mar 30, 2026
|
13.230 | 13.470 | 12.520 | 12.650 | 12.650 | 50,399,580 |
|
Mar 27, 2026
|
13.060 | 13.480 | 12.920 | 13.180 | 13.180 | 47,259,491 |
|
Mar 26, 2026
|
13.050 | 13.500 | 12.540 | 13.240 | 13.240 | 63,203,683 |
|
Mar 25, 2026
|
13.240 | 13.360 | 12.610 | 12.720 | 12.720 | 54,209,100 |
|
Mar 24, 2026
|
12.990 | 13.680 | 12.630 | 12.980 | 12.980 | 116,882,880 |
|
Mar 23, 2026
|
11.420 | 13.370 | 11.050 | 13.250 | 13.250 | 181,742,044 |
|
Mar 20, 2026
|
12.710 | 13.000 | 11.430 | 11.810 | 11.810 | 100,180,101 |
|
Mar 19, 2026
|
12.840 | 13.740 | 12.500 | 12.600 | 12.600 | 118,280,964 |
|
Mar 18, 2026
|
13.700 | 14.780 | 12.820 | 13.250 | 13.250 | 239,686,939 |
|
Mar 17, 2026
|
15.260 | 16.880 | 13.580 | 13.600 | 13.600 | 553,851,071 |
|
Mar 16, 2026
|
9.270 | 9.270 | 9.270 | 9.270 | 9.270 | - |
|
Mar 13, 2026
|
7.020 | 9.950 | 6.950 | 9.270 | 9.270 | 417,543,329 |
|
Mar 12, 2026
|
7.100 | 7.380 | 6.870 | 6.920 | 6.920 | 23,738,873 |
|
Mar 11, 2026
|
7.210 | 7.290 | 7.030 | 7.100 | 7.100 | 15,568,580 |
|
Mar 10, 2026
|
7.710 | 7.990 | 7.130 | 7.130 | 7.130 | 36,970,860 |
|
Mar 9, 2026
|
7.490 | 7.910 | 7.200 | 7.510 | 7.510 | 31,360,267 |
|
Mar 6, 2026
|
7.470 | 7.780 | 7.370 | 7.780 | 7.780 | 11,450,350 |
|
Mar 5, 2026
|
7.350 | 7.620 | 7.350 | 7.470 | 7.470 | 12,708,000 |
|
Mar 4, 2026
|
7.340 | 7.440 | 7.000 | 7.050 | 7.050 | 17,106,800 |
|
Mar 3, 2026
|
8.290 | 8.330 | 7.340 | 7.340 | 7.340 | 25,420,578 |
|
Mar 2, 2026
|
8.450 | 8.450 | 8.160 | 8.290 | 8.290 | 9,156,562 |
|
Feb 27, 2026
|
8.500 | 8.680 | 8.440 | 8.590 | 8.590 | 4,872,909 |
|
Feb 26, 2026
|
8.920 | 9.080 | 8.400 | 8.500 | 8.500 | 16,817,515 |
|
Feb 25, 2026
|
8.910 | 8.960 | 8.800 | 8.870 | 8.870 | 6,536,000 |
|
Feb 24, 2026
|
9.140 | 9.100 | 8.800 | 8.890 | 8.890 | 10,516,000 |
|
Feb 23, 2026
|
9.070 | 9.260 | 9.040 | 9.140 | 9.140 | 6,442,300 |
|
Feb 20, 2026
|
9.110 | 9.200 | 8.920 | 9.050 | 9.050 | 4,654,255 |
|
Feb 16, 2026
|
9.080 | 9.080 | 9.080 | 9.080 | 9.080 | - |
|
Feb 13, 2026
|
8.900 | 9.200 | 8.750 | 9.070 | 9.070 | 11,146,720 |
|
Feb 12, 2026
|
9.400 | 9.420 | 8.930 | 9.010 | 9.010 | 12,608,600 |
|
Feb 11, 2026
|
9.070 | 9.600 | 9.000 | 9.400 | 9.400 | 15,222,100 |
|
Feb 10, 2026
|
9.200 | 9.300 | 9.000 | 9.050 | 9.050 | 10,337,200 |
|
Feb 9, 2026
|
8.560 | 9.500 | 8.560 | 9.140 | 9.140 | 25,413,732 |
|
Feb 6, 2026
|
8.360 | 8.430 | 8.060 | 8.350 | 8.350 | 7,674,227 |
|
Feb 5, 2026
|
8.530 | 8.560 | 8.330 | 8.480 | 8.480 | 3,871,000 |
|
Feb 4, 2026
|
8.640 | 8.750 | 8.450 | 8.560 | 8.560 | 4,754,297 |
|
Feb 3, 2026
|
8.480 | 8.860 | 8.420 | 8.640 | 8.640 | 8,882,286 |
|
Feb 2, 2026
|
8.800 | 8.800 | 8.240 | 8.370 | 8.370 | 13,761,500 |
|
Jan 30, 2026
|
9.130 | 9.130 | 8.810 | 8.850 | 8.850 | 12,517,141 |
|
Jan 29, 2026
|
9.330 | 9.420 | 9.110 | 9.150 | 9.150 | 9,931,800 |
|
Jan 28, 2026
|
9.080 | 9.480 | 9.070 | 9.300 | 9.300 | 15,554,800 |
|
Jan 27, 2026
|
8.960 | 9.130 | 8.800 | 9.070 | 9.070 | 6,302,699 |
|
Jan 26, 2026
|
9.210 | 9.330 | 8.770 | 8.910 | 8.910 | 11,018,735 |
|
Jan 23, 2026
|
9.080 | 9.360 | 9.080 | 9.250 | 9.250 | 7,858,987 |
|
Jan 22, 2026
|
9.280 | 9.300 | 9.000 | 9.090 | 9.090 | 4,736,012 |
|
Jan 21, 2026
|
8.820 | 9.270 | 8.800 | 9.170 | 9.170 | 8,555,500 |
|
Jan 20, 2026
|
8.850 | 9.040 | 8.690 | 8.930 | 8.930 | 6,232,000 |
|
Jan 19, 2026
|
9.070 | 9.170 | 8.580 | 8.850 | 8.850 | 7,687,658 |
|
Jan 16, 2026
|
9.160 | 9.500 | 9.050 | 9.060 | 9.060 | 11,148,000 |
|
Jan 15, 2026
|
9.500 | 9.520 | 9.020 | 9.180 | 9.180 | 22,270,741 |
|
Jan 14, 2026
|
8.700 | 9.780 | 8.700 | 9.740 | 9.740 | 30,533,044 |
|
Jan 13, 2026
|
9.010 | 9.100 | 8.720 | 8.790 | 8.790 | 8,172,000 |
|
Jan 12, 2026
|
8.640 | 9.080 | 8.500 | 8.900 | 8.900 | 19,023,500 |
|
Jan 9, 2026
|
8.740 | 8.750 | 8.470 | 8.630 | 8.630 | 6,024,400 |
|
Jan 8, 2026
|
8.700 | 8.820 | 8.540 | 8.710 | 8.710 | 7,856,630 |
|
Jan 7, 2026
|
8.690 | 8.800 | 8.470 | 8.700 | 8.700 | 6,688,113 |
|
Jan 6, 2026
|
8.550 | 8.870 | 8.500 | 8.690 | 8.690 | 17,324,643 |
|
Jan 5, 2026
|
8.500 | 8.640 | 8.320 | 8.500 | 8.500 | 6,991,190 |
|
Jan 2, 2026
|
8.070 | 8.680 | 7.950 | 8.480 | 8.480 | 15,678,700 |
|
Dec 31, 2025
|
8.070 | 8.070 | 8.070 | 8.070 | 8.070 | - |
|
Dec 30, 2025
|
8.270 | 8.300 | 7.960 | 8.060 | 8.060 | 7,941,057 |
|
Dec 29, 2025
|
8.220 | 8.500 | 8.200 | 8.270 | 8.270 | 9,430,231 |
|
Dec 24, 2025
|
8.220 | 8.220 | 8.220 | 8.220 | 8.220 | - |
|
Dec 23, 2025
|
8.250 | 8.280 | 8.060 | 8.230 | 8.230 | 5,274,000 |
|
Dec 22, 2025
|
8.080 | 8.360 | 7.930 | 8.260 | 8.260 | 12,810,054 |
|
Dec 19, 2025
|
7.430 | 8.280 | 7.430 | 8.060 | 8.060 | 21,439,982 |
|
Dec 18, 2025
|
7.640 | 7.640 | 7.370 | 7.410 | 7.410 | 5,946,041 |
|
Dec 17, 2025
|
7.550 | 7.750 | 7.500 | 7.660 | 7.660 | 3,259,182 |
|
Dec 16, 2025
|
7.490 | 7.690 | 7.360 | 7.690 | 7.690 | 6,310,454 |
|
Dec 15, 2025
|
7.400 | 7.690 | 7.350 | 7.490 | 7.490 | 6,309,872 |
|
Dec 12, 2025
|
7.400 | 7.500 | 7.370 | 7.400 | 7.400 | 5,066,000 |
|
Dec 11, 2025
|
7.520 | 7.580 | 7.360 | 7.380 | 7.380 | 6,199,832 |
|
Dec 10, 2025
|
7.800 | 7.880 | 7.420 | 7.530 | 7.530 | 10,807,739 |
|
Dec 9, 2025
|
7.850 | 7.920 | 7.660 | 7.800 | 7.800 | 4,941,656 |
|
Dec 8, 2025
|
8.120 | 8.150 | 7.840 | 7.850 | 7.850 | 5,865,253 |
|
Dec 5, 2025
|
7.580 | 8.140 | 7.570 | 8.030 | 8.030 | 11,698,461 |
|
Dec 4, 2025
|
7.460 | 7.710 | 7.390 | 7.650 | 7.650 | 6,122,010 |
|
Dec 3, 2025
|
7.470 | 7.480 | 7.350 | 7.460 | 7.460 | 4,691,500 |
|
Dec 2, 2025
|
7.450 | 7.500 | 7.160 | 7.480 | 7.480 | 7,736,090 |
|
Dec 1, 2025
|
7.930 | 7.930 | 7.210 | 7.460 | 7.460 | 16,570,175 |
|
Nov 28, 2025
|
7.800 | 7.990 | 7.640 | 7.930 | 7.930 | 5,494,076 |
|
Nov 27, 2025
|
7.930 | 8.020 | 7.730 | 7.760 | 7.760 | 5,284,455 |
|
Nov 26, 2025
|
8.400 | 8.400 | 7.790 | 7.930 | 7.930 | 28,510,071 |
|
Nov 25, 2025
|
7.440 | 7.640 | 7.280 | 7.500 | 7.500 | 10,105,705 |
|
Nov 24, 2025
|
6.910 | 7.430 | 6.910 | 7.430 | 7.430 | 11,989,883 |
|
Nov 21, 2025
|
6.940 | 7.060 | 6.800 | 6.900 | 6.900 | 13,655,140 |
|
Nov 20, 2025
|
7.290 | 7.380 | 7.050 | 7.070 | 7.070 | 8,148,907 |
|
Nov 19, 2025
|
7.280 | 7.390 | 7.070 | 7.210 | 7.210 | 11,088,080 |
|
Nov 18, 2025
|
7.760 | 7.760 | 7.200 | 7.280 | 7.280 | 22,012,393 |
|
Nov 17, 2025
|
8.310 | 8.310 | 7.580 | 7.760 | 7.760 | 29,786,000 |
|
Nov 14, 2025
|
8.180 | 8.350 | 8.120 | 8.310 | 8.310 | 6,766,000 |
|
Nov 13, 2025
|
8.200 | 8.460 | 8.090 | 8.400 | 8.400 | 8,760,200 |
|
Nov 12, 2025
|
8.360 | 8.580 | 8.200 | 8.250 | 8.250 | 21,349,338 |
|
Nov 11, 2025
|
8.880 | 8.950 | 8.680 | 8.710 | 8.710 | 7,187,425 |
|
Nov 10, 2025
|
8.580 | 9.060 | 8.580 | 8.890 | 8.890 | 10,172,000 |
|
Nov 7, 2025
|
8.350 | 8.700 | 8.200 | 8.630 | 8.630 | 13,711,659 |
|
Nov 6, 2025
|
8.410 | 8.480 | 8.220 | 8.430 | 8.430 | 10,845,833 |
|
Nov 5, 2025
|
8.700 | 8.700 | 8.170 | 8.380 | 8.380 | 24,026,554 |
|
Nov 4, 2025
|
9.400 | 9.410 | 8.720 | 8.760 | 8.760 | 21,421,784 |
|
Nov 3, 2025
|
9.630 | 9.670 | 9.280 | 9.350 | 9.350 | 13,173,080 |
