HKSE - Delayed Quote
HKD
Red Star Macalline Group Corporation Ltd. (1528.HK)
0.935
+0.015
(+1.63%)
As of 11:56:45 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 2, 2026
|
0.935 | 0.945 | 0.920 | 0.935 | 0.935 | 3,168,000 |
|
Oct 30, 2026
|
0.910 | 0.930 | 0.910 | 0.920 | 0.920 | 765,800 |
|
Oct 29, 2026
|
0.930 | 0.930 | 0.910 | 0.915 | 0.915 | 1,686,400 |
|
Oct 28, 2026
|
0.930 | 0.940 | 0.925 | 0.930 | 0.930 | 1,700,600 |
|
Oct 27, 2026
|
0.955 | 0.960 | 0.920 | 0.925 | 0.925 | 5,312,400 |
|
Oct 26, 2026
|
0.940 | 0.965 | 0.940 | 0.950 | 0.950 | 900,900 |
|
Oct 23, 2026
|
0.950 | 0.955 | 0.925 | 0.950 | 0.950 | 2,229,400 |
|
Oct 22, 2026
|
0.975 | 0.975 | 0.945 | 0.945 | 0.945 | 2,243,800 |
|
Oct 21, 2026
|
0.980 | 0.985 | 0.970 | 0.980 | 0.980 | 1,797,400 |
|
Oct 20, 2026
|
0.995 | 0.995 | 0.970 | 0.975 | 0.975 | 1,737,800 |
|
Oct 16, 2026
|
0.995 | 1.000 | 0.985 | 0.995 | 0.995 | 3,103,600 |
|
Oct 15, 2026
|
1.010 | 1.010 | 0.980 | 0.985 | 0.985 | 1,975,200 |
|
Oct 14, 2026
|
1.020 | 1.025 | 1.005 | 1.005 | 1.005 | 905,200 |
|
Oct 13, 2026
|
1.015 | 1.030 | 1.000 | 1.020 | 1.020 | 2,803,200 |
|
Oct 12, 2026
|
1.035 | 1.040 | 1.010 | 1.020 | 1.020 | 1,705,000 |
|
Oct 9, 2026
|
1.035 | 1.040 | 1.020 | 1.030 | 1.030 | 3,211,800 |
|
Oct 8, 2026
|
1.045 | 1.050 | 1.020 | 1.030 | 1.030 | 2,592,000 |
|
Oct 7, 2026
|
1.020 | 1.035 | 0.995 | 1.020 | 1.020 | 159,000 |
|
Oct 6, 2026
|
1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
|
Oct 5, 2026
|
1.000 | 1.025 | 0.965 | 1.010 | 1.010 | 581,600 |
|
Oct 2, 2026
|
1.105 | 1.115 | 1.005 | 1.010 | 1.010 | 292,200 |
|
Sep 30, 2026
|
1.050 | 1.070 | 1.035 | 1.065 | 1.065 | 1,765,600 |
|
Sep 29, 2026
|
1.045 | 1.070 | 1.045 | 1.050 | 1.050 | 3,127,000 |
|
Sep 28, 2026
|
1.050 | 1.050 | 1.025 | 1.035 | 1.035 | 1,512,400 |
|
Sep 25, 2026
|
1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 30,200 |
|
Sep 24, 2026
|
1.055 | 1.065 | 1.050 | 1.055 | 1.055 | 1,271,000 |
|
Sep 23, 2026
|
1.075 | 1.110 | 1.055 | 1.065 | 1.065 | 7,661,800 |
|
Sep 22, 2026
|
1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 1,379,600 |
|
Sep 21, 2026
|
1.055 | 1.115 | 1.045 | 1.090 | 1.090 | 8,553,082 |
|
Sep 18, 2026
|
1.045 | 1.070 | 1.040 | 1.070 | 1.070 | 2,055,400 |
|
Sep 17, 2026
|
1.045 | 1.045 | 1.030 | 1.040 | 1.040 | 734,600 |
|
Sep 16, 2026
|
1.035 | 1.060 | 1.030 | 1.045 | 1.045 | 927,280 |
|
Sep 15, 2026
|
1.040 | 1.045 | 1.035 | 1.040 | 1.040 | 844,411 |
|
Sep 14, 2026
|
1.045 | 1.060 | 1.035 | 1.055 | 1.055 | 1,319,600 |
|
Sep 11, 2026
|
1.080 | 1.080 | 1.035 | 1.050 | 1.050 | 2,492,000 |
|
Sep 10, 2026
|
1.100 | 1.105 | 1.085 | 1.085 | 1.085 | 1,470,080 |
|
Sep 9, 2026
|
1.120 | 1.120 | 1.095 | 1.105 | 1.105 | 1,121,200 |
|
Sep 8, 2026
|
1.090 | 1.135 | 1.080 | 1.115 | 1.115 | 6,670,600 |
|
Sep 7, 2026
|
1.070 | 1.095 | 1.060 | 1.090 | 1.090 | 2,204,062 |
|
Sep 4, 2026
|
1.050 | 1.075 | 1.050 | 1.065 | 1.065 | 3,963,600 |
|
Sep 3, 2026
|
1.055 | 1.065 | 1.045 | 1.050 | 1.050 | 1,400,400 |
|
Sep 2, 2026
|
1.060 | 1.060 | 1.035 | 1.055 | 1.055 | 2,505,200 |
|
Sep 1, 2026
|
1.055 | 1.085 | 1.050 | 1.060 | 1.060 | 3,759,800 |
|
Aug 31, 2026
|
1.100 | 1.125 | 1.045 | 1.050 | 1.050 | 5,498,400 |
|
Aug 28, 2026
|
1.050 | 1.070 | 1.040 | 1.055 | 1.055 | 3,367,400 |
|
Aug 27, 2026
|
1.055 | 1.060 | 1.045 | 1.050 | 1.050 | 1,818,600 |
|
Aug 26, 2026
|
1.055 | 1.070 | 1.050 | 1.060 | 1.060 | 2,398,000 |
|
Aug 25, 2026
|
1.045 | 1.055 | 1.040 | 1.050 | 1.050 | 1,094,587 |
|
Aug 24, 2026
|
1.045 | 1.050 | 1.025 | 1.035 | 1.035 | 1,329,187 |
|
Aug 21, 2026
|
1.050 | 1.050 | 1.035 | 1.040 | 1.040 | 995,200 |
|
Aug 20, 2026
|
1.040 | 1.055 | 1.035 | 1.045 | 1.045 | 2,004,400 |
|
Aug 19, 2026
|
1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 1,700,400 |
|
Aug 18, 2026
|
1.055 | 1.055 | 1.040 | 1.050 | 1.050 | 1,780,000 |
|
Aug 17, 2026
|
1.060 | 1.060 | 1.045 | 1.055 | 1.055 | 910,800 |
|
Aug 14, 2026
|
1.070 | 1.070 | 1.050 | 1.055 | 1.055 | 1,124,000 |
|
Aug 13, 2026
|
1.095 | 1.095 | 1.060 | 1.070 | 1.070 | 1,984,600 |
|
Aug 12, 2026
|
1.085 | 1.095 | 1.060 | 1.085 | 1.085 | 3,736,200 |
|
Aug 11, 2026
|
1.075 | 1.100 | 1.070 | 1.075 | 1.075 | 2,106,800 |
|
Aug 10, 2026
|
1.060 | 1.085 | 1.060 | 1.080 | 1.080 | 2,655,800 |
|
Aug 7, 2026
|
1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 2,051,640 |
|
Aug 6, 2026
|
1.070 | 1.070 | 1.040 | 1.055 | 1.055 | 1,677,200 |
|
Aug 5, 2026
|
1.060 | 1.075 | 1.060 | 1.060 | 1.060 | 1,224,000 |
|
Aug 4, 2026
|
1.080 | 1.080 | 1.055 | 1.070 | 1.070 | 1,392,400 |
|
Aug 3, 2026
|
1.055 | 1.085 | 1.055 | 1.080 | 1.080 | 2,417,375 |
|
Jul 31, 2026
|
1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 693,400 |
|
Jul 30, 2026
|
1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 1,813,200 |
|
Jul 29, 2026
|
1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 2,695,600 |
|
Jul 28, 2026
|
1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 1,084,000 |
|
Jul 27, 2026
|
1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 1,445,400 |
|
Jul 24, 2026
|
1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 1,636,400 |
|
Jul 23, 2026
|
1.040 | 1.080 | 1.040 | 1.050 | 1.050 | 1,950,209 |
|
Jul 22, 2026
|
1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 1,553,200 |
|
Jul 21, 2026
|
1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 1,493,400 |
|
Jul 20, 2026
|
1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 2,819,200 |
|
Jul 17, 2026
|
1.080 | 1.090 | 1.040 | 1.060 | 1.060 | 3,980,400 |
|
Jul 16, 2026
|
1.080 | 1.100 | 1.060 | 1.080 | 1.080 | 3,928,000 |
|
Jul 15, 2026
|
1.030 | 1.080 | 1.030 | 1.070 | 1.070 | 9,730,400 |
|
Jul 14, 2026
|
0.970 | 1.030 | 0.970 | 1.020 | 1.020 | 7,303,800 |
|
Jul 13, 2026
|
0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 4,034,011 |
|
Jul 10, 2026
|
0.970 | 1.000 | 0.940 | 0.970 | 0.970 | 13,371,400 |
|
Jul 9, 2026
|
1.000 | 0.990 | 0.970 | 0.970 | 0.970 | 9,973,000 |
|
Jul 8, 2026
|
1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 9,799,600 |
|
Jul 7, 2026
|
1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 11,665,200 |
|
Jul 6, 2026
|
1.050 | 1.060 | 1.020 | 1.030 | 1.030 | 8,336,000 |
|
Jul 3, 2026
|
1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 9,516,800 |
|
Jul 2, 2026
|
1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 7,806,220 |
|
Jun 30, 2026
|
1.080 | 1.090 | 1.020 | 1.040 | 1.040 | 7,198,200 |
|
Jun 29, 2026
|
1.100 | 1.120 | 1.080 | 1.080 | 1.080 | 1,413,200 |
|
Jun 26, 2026
|
1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 1,225,000 |
|
Jun 25, 2026
|
1.130 | 1.150 | 1.110 | 1.130 | 1.130 | 2,021,600 |
|
Jun 24, 2026
|
1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 1,516,000 |
|
Jun 23, 2026
|
1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 1,188,000 |
|
Jun 22, 2026
|
1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 3,611,600 |
|
Jun 18, 2026
|
1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 2,529,800 |
|
Jun 17, 2026
|
1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 4,608,200 |
|
Jun 16, 2026
|
1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 2,053,400 |
|
Jun 15, 2026
|
1.250 | 1.280 | 1.240 | 1.250 | 1.250 | 1,620,811 |
|
Jun 12, 2026
|
1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 1,169,400 |
|
Jun 11, 2026
|
1.240 | 1.240 | 1.200 | 1.230 | 1.230 | 968,994 |
|
Jun 10, 2026
|
1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 4,528,211 |
|
Jun 9, 2026
|
1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 1,016,000 |
|
Jun 8, 2026
|
1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 2,205,000 |
|
Jun 5, 2026
|
1.230 | 1.270 | 1.230 | 1.230 | 1.230 | 3,779,400 |
|
Jun 4, 2026
|
1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 1,362,800 |
|
Jun 3, 2026
|
1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 1,043,750 |
|
Jun 2, 2026
|
1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 3,846,394 |
|
Jun 1, 2026
|
1.240 | 1.280 | 1.230 | 1.280 | 1.280 | 3,731,211 |
|
May 29, 2026
|
1.220 | 1.280 | 1.220 | 1.250 | 1.250 | 6,566,600 |
|
May 28, 2026
|
1.280 | 1.280 | 1.210 | 1.220 | 1.220 | 4,681,236 |
|
May 27, 2026
|
1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 2,840,600 |
|
May 26, 2026
|
1.310 | 1.310 | 1.260 | 1.290 | 1.290 | 3,847,218 |
|
May 22, 2026
|
1.330 | 1.320 | 1.290 | 1.300 | 1.300 | 2,961,200 |
|
May 21, 2026
|
1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 3,983,200 |
|
May 20, 2026
|
1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 1,350,932 |
|
May 19, 2026
|
1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 3,998,400 |
|
May 18, 2026
|
1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 5,899,800 |
|
May 15, 2026
|
1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 5,754,000 |
|
May 14, 2026
|
1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 3,998,800 |
|
May 13, 2026
|
1.410 | 1.440 | 1.390 | 1.390 | 1.390 | 3,750,800 |
|
May 12, 2026
|
1.420 | 1.450 | 1.410 | 1.430 | 1.430 | 4,513,800 |
|
May 11, 2026
|
1.390 | 1.470 | 1.390 | 1.420 | 1.420 | 21,625,000 |
|
May 8, 2026
|
1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 5,214,200 |
|
May 7, 2026
|
1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 4,213,400 |
|
May 6, 2026
|
1.440 | 1.450 | 1.380 | 1.420 | 1.420 | 7,100,400 |
|
May 5, 2026
|
1.440 | 1.450 | 1.400 | 1.450 | 1.450 | 558,745 |
|
May 4, 2026
|
1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 707,800 |
|
Apr 30, 2026
|
1.390 | 1.490 | 1.390 | 1.410 | 1.410 | 23,799,052 |
|
Apr 29, 2026
|
1.500 | 1.510 | 1.380 | 1.380 | 1.380 | 24,121,800 |
|
Apr 28, 2026
|
1.450 | 1.580 | 1.450 | 1.500 | 1.500 | 85,761,080 |
|
Apr 27, 2026
|
1.300 | 1.360 | 1.280 | 1.350 | 1.350 | 9,598,800 |
|
Apr 24, 2026
|
1.280 | 1.310 | 1.280 | 1.300 | 1.300 | 5,705,600 |
|
Apr 23, 2026
|
1.290 | 1.290 | 1.250 | 1.290 | 1.290 | 11,267,000 |
|
Apr 22, 2026
|
1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 805,800 |
|
Apr 21, 2026
|
1.310 | 1.310 | 1.290 | 1.310 | 1.310 | 1,909,600 |
|
Apr 20, 2026
|
1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 1,511,000 |
|
Apr 17, 2026
|
1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 3,139,100 |
|
Apr 16, 2026
|
1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 3,103,000 |
|
Apr 15, 2026
|
1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 7,044,800 |
|
Apr 14, 2026
|
1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 5,481,040 |
|
Apr 13, 2026
|
1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 1,287,411 |
|
Apr 10, 2026
|
1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 1,722,400 |
|
Apr 9, 2026
|
1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 996,160 |
|
Apr 8, 2026
|
1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 2,363,740 |
|
Apr 2, 2026
|
1.270 | 1.270 | 1.230 | 1.250 | 1.250 | 3,758,400 |
|
Apr 1, 2026
|
1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 3,606,400 |
|
Mar 31, 2026
|
1.280 | 1.320 | 1.250 | 1.260 | 1.260 | 1,879,358 |
|
Mar 30, 2026
|
1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 2,516,000 |
|
Mar 27, 2026
|
1.290 | 1.320 | 1.260 | 1.300 | 1.300 | 4,489,600 |
|
Mar 26, 2026
|
1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 1,594,000 |
|
Mar 25, 2026
|
1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 2,145,500 |
|
Mar 24, 2026
|
1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 2,349,165 |
|
Mar 23, 2026
|
1.260 | 1.260 | 1.220 | 1.240 | 1.240 | 12,537,000 |
|
Mar 20, 2026
|
1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 9,869,970 |
|
Mar 19, 2026
|
1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 9,710,420 |
|
Mar 18, 2026
|
1.380 | 1.400 | 1.330 | 1.360 | 1.360 | 9,497,600 |
|
Mar 17, 2026
|
1.380 | 1.420 | 1.370 | 1.370 | 1.370 | 7,771,800 |
|
Mar 16, 2026
|
1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 3,652,760 |
|
Mar 13, 2026
|
1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 2,793,280 |
|
Mar 12, 2026
|
1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 2,442,400 |
|
Mar 11, 2026
|
1.360 | 1.380 | 1.340 | 1.380 | 1.380 | 4,342,600 |
|
Mar 10, 2026
|
1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 3,427,400 |
|
Mar 9, 2026
|
1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 3,203,400 |
|
Mar 6, 2026
|
1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 1,933,400 |
|
Mar 5, 2026
|
1.380 | 1.440 | 1.380 | 1.380 | 1.380 | 3,693,200 |
|
Mar 4, 2026
|
1.380 | 1.420 | 1.360 | 1.380 | 1.380 | 4,218,800 |
|
Mar 3, 2026
|
1.420 | 1.440 | 1.370 | 1.380 | 1.380 | 6,440,200 |
|
Mar 2, 2026
|
1.410 | 1.460 | 1.370 | 1.410 | 1.410 | 10,486,943 |
|
Feb 27, 2026
|
1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 2,105,800 |
|
Feb 26, 2026
|
1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 7,127,000 |
|
Feb 25, 2026
|
1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 8,197,000 |
|
Feb 24, 2026
|
1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 4,109,000 |
|
Feb 23, 2026
|
1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 465,600 |
|
Feb 20, 2026
|
1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 939,400 |
|
Feb 16, 2026
|
1.320 | 1.320 | 1.320 | 1.320 | 1.320 | - |
|
Feb 13, 2026
|
1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 4,133,600 |
|
Feb 12, 2026
|
1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 4,449,129 |
|
Feb 11, 2026
|
1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 2,503,800 |
|
Feb 10, 2026
|
1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 3,917,560 |
|
Feb 9, 2026
|
1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 5,165,420 |
|
Feb 6, 2026
|
1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 3,196,400 |
|
Feb 5, 2026
|
1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 4,430,571 |
|
Feb 4, 2026
|
1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 6,591,200 |
|
Feb 3, 2026
|
1.280 | 1.310 | 1.280 | 1.310 | 1.310 | 5,006,400 |
|
Feb 2, 2026
|
1.310 | 1.330 | 1.260 | 1.260 | 1.260 | 9,460,200 |
|
Jan 30, 2026
|
1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 5,850,800 |
|
Jan 29, 2026
|
1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 14,327,260 |
|
Jan 28, 2026
|
1.280 | 1.300 | 1.270 | 1.280 | 1.280 | 3,319,600 |
|
Jan 27, 2026
|
1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 4,027,400 |
|
Jan 26, 2026
|
1.210 | 1.290 | 1.200 | 1.280 | 1.280 | 30,056,200 |
|
Jan 23, 2026
|
1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 7,520,011 |
|
Jan 22, 2026
|
1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 6,174,800 |
|
Jan 21, 2026
|
1.280 | 1.290 | 1.220 | 1.240 | 1.240 | 11,178,000 |
|
Jan 20, 2026
|
1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 2,627,800 |
|
Jan 19, 2026
|
1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 2,735,591 |
|
Jan 16, 2026
|
1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 4,362,800 |
|
Jan 15, 2026
|
1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 9,110,200 |
|
Jan 14, 2026
|
1.310 | 1.350 | 1.290 | 1.300 | 1.300 | 14,377,460 |
|
Jan 13, 2026
|
1.260 | 1.340 | 1.260 | 1.300 | 1.300 | 27,212,402 |
|
Jan 12, 2026
|
1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 15,460,960 |
|
Jan 9, 2026
|
1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 5,021,820 |
|
Jan 8, 2026
|
1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 7,746,400 |
|
Jan 7, 2026
|
1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 4,876,600 |
|
Jan 6, 2026
|
1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 11,075,000 |
|
Jan 5, 2026
|
1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 10,487,780 |
|
Jan 2, 2026
|
1.300 | 1.300 | 1.220 | 1.250 | 1.250 | 386,200 |
|
Dec 31, 2025
|
1.230 | 1.230 | 1.230 | 1.230 | 1.230 | - |
|
Dec 30, 2025
|
1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 5,261,520 |
|
Dec 29, 2025
|
1.260 | 1.260 | 1.220 | 1.230 | 1.230 | 12,409,160 |
|
Dec 24, 2025
|
1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
|
Dec 23, 2025
|
1.300 | 1.300 | 1.270 | 1.280 | 1.280 | 8,070,200 |
|
Dec 22, 2025
|
1.300 | 1.320 | 1.290 | 1.300 | 1.300 | 17,672,000 |
|
Dec 19, 2025
|
1.240 | 1.290 | 1.220 | 1.290 | 1.290 | 32,398,555 |
|
Dec 18, 2025
|
1.270 | 1.290 | 1.230 | 1.230 | 1.230 | 18,470,602 |
|
Dec 17, 2025
|
1.290 | 1.330 | 1.240 | 1.260 | 1.260 | 44,573,780 |
|
Dec 16, 2025
|
1.240 | 1.340 | 1.220 | 1.290 | 1.290 | 106,407,680 |
|
Dec 15, 2025
|
1.170 | 1.290 | 1.150 | 1.260 | 1.260 | 67,889,851 |
|
Dec 12, 2025
|
1.180 | 1.200 | 1.140 | 1.160 | 1.160 | 42,080,415 |
|
Dec 11, 2025
|
1.400 | 1.400 | 1.180 | 1.190 | 1.190 | 103,640,200 |
|
Dec 10, 2025
|
1.290 | 1.430 | 1.290 | 1.390 | 1.390 | 117,358,954 |
|
Dec 9, 2025
|
1.200 | 1.390 | 1.170 | 1.290 | 1.290 | 86,430,620 |
|
Dec 8, 2025
|
1.210 | 1.230 | 1.200 | 1.200 | 1.200 | 3,081,000 |
|
Dec 5, 2025
|
1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 4,358,200 |
|
Dec 4, 2025
|
1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 11,837,000 |
|
Dec 3, 2025
|
1.280 | 1.290 | 1.270 | 1.270 | 1.270 | 1,141,800 |
|
Dec 2, 2025
|
1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 2,209,800 |
|
Dec 1, 2025
|
1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 3,179,080 |
|
Nov 28, 2025
|
1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 2,670,660 |
|
Nov 27, 2025
|
1.280 | 1.290 | 1.270 | 1.290 | 1.290 | 2,661,600 |
|
Nov 26, 2025
|
1.290 | 1.320 | 1.280 | 1.290 | 1.290 | 11,294,600 |
|
Nov 25, 2025
|
1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 1,562,300 |
|
Nov 24, 2025
|
1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 4,304,264 |
|
Nov 21, 2025
|
1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 3,553,211 |
|
Nov 20, 2025
|
1.290 | 1.320 | 1.260 | 1.290 | 1.290 | 8,611,007 |
|
Nov 19, 2025
|
1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 2,493,600 |
|
Nov 18, 2025
|
1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 5,289,400 |
|
Nov 17, 2025
|
1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 3,282,600 |
|
Nov 14, 2025
|
1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 2,266,000 |
|
Nov 13, 2025
|
1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 4,343,111 |
|
Nov 12, 2025
|
1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 2,923,260 |
|
Nov 11, 2025
|
1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 2,359,000 |
|
Nov 10, 2025
|
1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 3,862,803 |
|
Nov 7, 2025
|
1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 1,851,600 |
|
Nov 6, 2025
|
1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 1,539,240 |
|
Nov 5, 2025
|
1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 2,885,840 |
|
Nov 4, 2025
|
1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 4,733,800 |
|
Nov 3, 2025
|
1.280 | 1.300 | 1.270 | 1.290 | 1.290 | 4,733,820 |
