HKSE - Delayed Quote
HKD
Ascletis Pharma Inc. (1672.HK)
4.900
-0.315
(-6.04%)
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
|
5.240 | 5.290 | 4.830 | 4.900 | 4.900 | 4,888,000 |
|
Oct 29, 2026
|
5.460 | 5.650 | 5.170 | 5.215 | 5.215 | 1,627,000 |
|
Oct 28, 2026
|
6.000 | 6.000 | 5.405 | 5.435 | 5.435 | 818,000 |
|
Oct 27, 2026
|
5.510 | 5.570 | 5.340 | 5.385 | 5.385 | 965,000 |
|
Oct 26, 2026
|
5.635 | 5.840 | 5.450 | 5.575 | 5.575 | 1,001,000 |
|
Oct 23, 2026
|
5.520 | 5.720 | 5.435 | 5.635 | 5.635 | 1,339,660 |
|
Oct 22, 2026
|
5.830 | 5.865 | 5.420 | 5.515 | 5.515 | 2,047,000 |
|
Oct 21, 2026
|
5.900 | 6.245 | 5.890 | 5.955 | 5.955 | 2,388,000 |
|
Oct 20, 2026
|
5.850 | 6.050 | 5.700 | 5.730 | 5.730 | 1,427,000 |
|
Oct 16, 2026
|
5.750 | 6.240 | 5.730 | 5.850 | 5.850 | 3,419,000 |
|
Oct 15, 2026
|
5.880 | 6.245 | 5.400 | 5.785 | 5.785 | 5,780,000 |
|
Oct 14, 2026
|
6.640 | 6.880 | 5.785 | 5.880 | 5.880 | 4,129,000 |
|
Oct 13, 2026
|
6.840 | 6.890 | 6.500 | 6.700 | 6.700 | 2,274,000 |
|
Oct 12, 2026
|
6.965 | 7.240 | 6.650 | 6.840 | 6.840 | 2,842,000 |
|
Oct 9, 2026
|
7.545 | 7.545 | 6.920 | 6.960 | 6.960 | 4,360,000 |
|
Oct 8, 2026
|
8.455 | 8.455 | 7.395 | 7.545 | 7.545 | 4,170,000 |
|
Oct 7, 2026
|
9.115 | 9.160 | 8.310 | 8.450 | 8.450 | 1,343,000 |
|
Oct 6, 2026
|
8.470 | 9.200 | 8.470 | 9.115 | 9.115 | 1,613,000 |
|
Oct 5, 2026
|
8.115 | 8.325 | 7.715 | 8.150 | 8.150 | 957,000 |
|
Oct 2, 2026
|
8.250 | 8.300 | 7.675 | 8.115 | 8.115 | 1,164,000 |
|
Sep 30, 2026
|
8.295 | 8.510 | 8.135 | 8.365 | 8.365 | 2,132,800 |
|
Sep 29, 2026
|
8.550 | 8.940 | 8.295 | 8.300 | 8.300 | 1,441,000 |
|
Sep 28, 2026
|
8.605 | 8.630 | 8.125 | 8.550 | 8.550 | 1,807,000 |
|
Sep 25, 2026
|
8.755 | 8.755 | 8.450 | 8.555 | 8.555 | 595,000 |
|
Sep 24, 2026
|
9.240 | 9.240 | 8.665 | 8.755 | 8.755 | 629,722 |
|
Sep 23, 2026
|
9.070 | 9.290 | 8.945 | 9.225 | 9.225 | 1,337,566 |
|
Sep 22, 2026
|
9.340 | 9.340 | 8.830 | 9.000 | 9.000 | 1,905,878 |
|
Sep 21, 2026
|
8.970 | 9.600 | 8.970 | 9.250 | 9.250 | 3,132,822 |
|
Sep 18, 2026
|
8.410 | 9.050 | 8.260 | 8.970 | 8.970 | 4,631,000 |
|
Sep 17, 2026
|
8.245 | 8.525 | 8.020 | 8.145 | 8.145 | 1,528,000 |
|
Sep 16, 2026
|
8.805 | 8.805 | 8.220 | 8.240 | 8.240 | 2,106,000 |
|
Sep 15, 2026
|
9.280 | 9.555 | 8.315 | 8.940 | 8.940 | 4,468,150 |
|
Sep 14, 2026
|
9.540 | 9.765 | 8.800 | 9.000 | 9.000 | 3,488,001 |
|
Sep 11, 2026
|
9.585 | 10.130 | 9.450 | 9.450 | 9.450 | 3,977,700 |
|
Sep 10, 2026
|
10.560 | 10.560 | 9.760 | 10.050 | 10.050 | 2,761,000 |
|
Sep 9, 2026
|
10.520 | 10.750 | 10.000 | 10.060 | 10.060 | 1,768,000 |
|
Sep 8, 2026
|
10.600 | 10.600 | 9.680 | 10.180 | 10.180 | 2,758,000 |
|
Sep 7, 2026
|
10.230 | 10.720 | 9.230 | 10.290 | 10.290 | 9,258,574 |
|
Sep 4, 2026
|
10.400 | 10.640 | 10.090 | 10.090 | 10.090 | 1,839,964 |
|
Sep 3, 2026
|
10.300 | 10.390 | 9.740 | 10.330 | 10.330 | 1,960,610 |
|
Sep 2, 2026
|
9.800 | 10.600 | 9.500 | 10.000 | 10.000 | 3,564,028 |
|
Sep 1, 2026
|
9.705 | 9.915 | 9.510 | 9.540 | 9.540 | 1,005,000 |
|
Aug 31, 2026
|
9.965 | 10.020 | 9.515 | 10.020 | 10.020 | 2,079,120 |
|
Aug 28, 2026
|
10.500 | 10.560 | 9.900 | 10.100 | 10.100 | 1,182,000 |
|
Aug 27, 2026
|
9.960 | 10.430 | 9.780 | 10.400 | 10.400 | 2,480,851 |
|
Aug 26, 2026
|
9.900 | 10.300 | 9.810 | 10.000 | 10.000 | 2,059,000 |
|
Aug 25, 2026
|
9.560 | 9.950 | 9.560 | 9.875 | 9.875 | 577,000 |
|
Aug 24, 2026
|
10.300 | 10.450 | 9.565 | 9.610 | 9.610 | 1,888,000 |
|
Aug 21, 2026
|
10.150 | 10.320 | 9.945 | 10.020 | 10.020 | 1,781,000 |
|
Aug 20, 2026
|
9.610 | 10.620 | 9.565 | 10.250 | 10.250 | 1,515,500 |
|
Aug 19, 2026
|
10.010 | 10.200 | 9.500 | 9.825 | 9.825 | 2,325,950 |
|
Aug 18, 2026
|
10.370 | 10.560 | 9.985 | 10.000 | 10.000 | 1,803,000 |
|
Aug 17, 2026
|
10.550 | 10.570 | 10.200 | 10.450 | 10.450 | 719,000 |
|
Aug 14, 2026
|
10.520 | 10.660 | 10.290 | 10.550 | 10.550 | 1,164,000 |
|
Aug 13, 2026
|
11.150 | 11.200 | 10.570 | 10.710 | 10.710 | 972,000 |
|
Aug 12, 2026
|
10.760 | 10.980 | 10.490 | 10.800 | 10.800 | 1,914,000 |
|
Aug 11, 2026
|
10.800 | 10.930 | 10.360 | 10.700 | 10.700 | 1,594,214 |
|
Aug 10, 2026
|
11.260 | 11.750 | 10.550 | 10.600 | 10.600 | 2,103,044 |
|
Aug 7, 2026
|
10.350 | 11.200 | 10.290 | 11.160 | 11.160 | 1,739,000 |
|
Aug 6, 2026
|
9.970 | 10.360 | 9.860 | 10.190 | 10.190 | 947,000 |
|
Aug 5, 2026
|
9.500 | 10.140 | 9.410 | 9.970 | 9.970 | 1,340,010 |
|
Aug 4, 2026
|
9.000 | 9.620 | 9.000 | 9.445 | 9.445 | 2,891,000 |
|
Aug 3, 2026
|
8.405 | 9.385 | 8.300 | 9.000 | 9.000 | 1,801,969 |
|
Jul 31, 2026
|
8.700 | 8.870 | 8.180 | 8.350 | 8.350 | 9,194,555 |
|
Jul 30, 2026
|
8.860 | 8.990 | 8.430 | 8.720 | 8.720 | 2,137,000 |
|
Jul 29, 2026
|
8.950 | 9.030 | 8.710 | 8.860 | 8.860 | 2,293,700 |
|
Jul 28, 2026
|
9.170 | 9.190 | 8.770 | 8.940 | 8.940 | 1,647,000 |
|
Jul 27, 2026
|
8.830 | 9.190 | 8.690 | 9.170 | 9.170 | 2,046,132 |
|
Jul 24, 2026
|
8.480 | 9.060 | 8.470 | 9.020 | 9.020 | 2,420,000 |
|
Jul 23, 2026
|
8.780 | 9.080 | 8.700 | 8.840 | 8.840 | 3,927,658 |
|
Jul 22, 2026
|
8.210 | 8.880 | 8.210 | 8.730 | 8.730 | 1,812,000 |
|
Jul 21, 2026
|
8.600 | 8.690 | 7.950 | 8.440 | 8.440 | 3,108,000 |
|
Jul 20, 2026
|
8.400 | 9.070 | 8.400 | 8.650 | 8.650 | 3,216,000 |
|
Jul 17, 2026
|
10.270 | 10.480 | 8.180 | 8.370 | 8.370 | 7,447,988 |
|
Jul 16, 2026
|
10.460 | 10.930 | 10.190 | 10.600 | 10.600 | 2,429,312 |
|
Jul 15, 2026
|
10.860 | 10.960 | 10.310 | 10.550 | 10.550 | 3,542,000 |
|
Jul 14, 2026
|
11.310 | 11.310 | 10.180 | 10.500 | 10.500 | 2,240,306 |
|
Jul 13, 2026
|
11.150 | 11.150 | 10.800 | 10.950 | 10.950 | 798,000 |
|
Jul 10, 2026
|
11.000 | 11.500 | 10.680 | 11.170 | 11.170 | 2,346,416 |
|
Jul 9, 2026
|
11.150 | 11.400 | 10.790 | 10.800 | 10.800 | 1,820,659 |
|
Jul 8, 2026
|
11.640 | 11.800 | 10.970 | 11.160 | 11.160 | 2,465,955 |
|
Jul 7, 2026
|
12.000 | 12.090 | 11.250 | 11.530 | 11.530 | 4,042,000 |
|
Jul 6, 2026
|
11.700 | 12.890 | 11.600 | 11.790 | 11.790 | 6,567,730 |
|
Jul 3, 2026
|
11.600 | 11.780 | 11.340 | 11.540 | 11.540 | 2,602,979 |
|
Jul 2, 2026
|
10.900 | 11.400 | 10.820 | 11.290 | 11.290 | 4,289,300 |
|
Jun 30, 2026
|
10.420 | 10.900 | 10.180 | 10.560 | 10.560 | 1,894,000 |
|
Jun 29, 2026
|
9.890 | 10.570 | 9.860 | 10.400 | 10.400 | 1,721,000 |
|
Jun 26, 2026
|
9.880 | 10.000 | 9.350 | 9.720 | 9.720 | 1,670,000 |
|
Jun 25, 2026
|
10.110 | 10.110 | 9.400 | 9.880 | 9.880 | 3,376,060 |
|
Jun 24, 2026
|
10.000 | 10.480 | 9.950 | 10.110 | 10.110 | 9,034,500 |
|
Jun 23, 2026
|
9.750 | 10.160 | 9.640 | 9.980 | 9.980 | 4,773,560 |
|
Jun 22, 2026
|
9.740 | 9.740 | 9.220 | 9.640 | 9.640 | 1,076,612 |
|
Jun 18, 2026
|
9.970 | 10.150 | 9.650 | 9.780 | 9.780 | 2,495,490 |
|
Jun 17, 2026
|
9.540 | 10.040 | 9.510 | 9.910 | 9.910 | 1,339,350 |
|
Jun 16, 2026
|
9.450 | 9.500 | 9.120 | 9.500 | 9.500 | 1,959,840 |
|
Jun 15, 2026
|
10.180 | 10.180 | 9.240 | 9.360 | 9.360 | 2,208,000 |
|
Jun 12, 2026
|
10.070 | 10.240 | 9.800 | 10.020 | 10.020 | 1,525,667 |
|
Jun 11, 2026
|
10.110 | 10.500 | 9.580 | 10.050 | 10.050 | 2,158,327 |
|
Jun 10, 2026
|
10.150 | 10.200 | 9.700 | 10.100 | 10.100 | 2,284,999 |
|
Jun 9, 2026
|
10.140 | 10.350 | 9.700 | 10.150 | 10.150 | 2,501,998 |
|
Jun 8, 2026
|
10.500 | 10.500 | 9.830 | 10.140 | 10.140 | 3,362,000 |
|
Jun 5, 2026
|
10.210 | 10.800 | 10.190 | 10.480 | 10.480 | 2,063,000 |
|
Jun 4, 2026
|
10.210 | 10.310 | 9.790 | 10.210 | 10.210 | 2,119,388 |
|
Jun 3, 2026
|
10.330 | 10.330 | 9.800 | 9.940 | 9.940 | 4,907,200 |
|
Jun 2, 2026
|
11.810 | 12.000 | 9.960 | 10.330 | 10.330 | 10,357,100 |
|
Jun 1, 2026
|
15.200 | 15.200 | 11.700 | 11.800 | 11.800 | 7,173,309 |
|
May 29, 2026
|
14.030 | 14.380 | 13.820 | 14.230 | 14.230 | 4,534,000 |
|
May 28, 2026
|
15.100 | 15.220 | 13.980 | 14.030 | 14.030 | 2,008,050 |
|
May 27, 2026
|
14.650 | 15.170 | 14.020 | 15.000 | 15.000 | 2,722,200 |
|
May 26, 2026
|
15.500 | 15.500 | 13.410 | 14.650 | 14.650 | 3,973,921 |
|
May 22, 2026
|
15.110 | 15.870 | 15.060 | 15.610 | 15.610 | 1,696,000 |
|
May 21, 2026
|
14.860 | 15.850 | 14.740 | 15.110 | 15.110 | 3,510,595 |
|
May 20, 2026
|
15.300 | 15.560 | 14.650 | 14.850 | 14.850 | 1,749,000 |
|
May 19, 2026
|
15.820 | 16.200 | 15.280 | 15.490 | 15.490 | 3,217,499 |
|
May 18, 2026
|
16.500 | 16.600 | 15.610 | 15.960 | 15.960 | 2,951,050 |
|
May 15, 2026
|
17.290 | 17.290 | 16.260 | 16.740 | 16.740 | 2,844,050 |
|
May 14, 2026
|
17.060 | 17.320 | 16.200 | 17.280 | 17.280 | 2,276,000 |
|
May 13, 2026
|
17.080 | 17.190 | 16.300 | 17.150 | 17.150 | 1,644,000 |
|
May 12, 2026
|
16.920 | 17.150 | 16.680 | 16.900 | 16.900 | 857,000 |
|
May 11, 2026
|
16.610 | 17.430 | 16.360 | 16.930 | 16.930 | 1,847,765 |
|
May 8, 2026
|
16.690 | 17.200 | 16.690 | 16.940 | 16.940 | 609,531 |
|
May 7, 2026
|
16.720 | 16.950 | 16.400 | 16.900 | 16.900 | 857,000 |
|
May 6, 2026
|
16.800 | 17.110 | 16.280 | 16.500 | 16.500 | 1,131,050 |
|
May 5, 2026
|
16.100 | 16.930 | 16.100 | 16.720 | 16.720 | 1,352,000 |
|
May 4, 2026
|
16.500 | 17.290 | 15.650 | 16.900 | 16.900 | 1,682,200 |
|
Apr 30, 2026
|
16.520 | 17.150 | 16.290 | 16.470 | 16.470 | 1,121,806 |
|
Apr 29, 2026
|
16.510 | 16.920 | 16.160 | 16.510 | 16.510 | 1,167,000 |
|
Apr 28, 2026
|
17.910 | 18.500 | 16.500 | 16.680 | 16.680 | 3,332,000 |
|
Apr 27, 2026
|
19.040 | 19.200 | 17.550 | 17.910 | 17.910 | 3,149,704 |
|
Apr 24, 2026
|
17.980 | 19.390 | 17.900 | 19.150 | 19.150 | 3,244,000 |
|
Apr 23, 2026
|
18.660 | 18.720 | 17.920 | 18.190 | 18.190 | 1,219,000 |
|
Apr 22, 2026
|
17.900 | 18.750 | 17.870 | 18.660 | 18.660 | 2,156,314 |
|
Apr 21, 2026
|
18.590 | 19.060 | 18.120 | 18.190 | 18.190 | 579,000 |
|
Apr 20, 2026
|
18.480 | 19.860 | 17.800 | 18.620 | 18.620 | 3,104,949 |
|
Apr 17, 2026
|
17.520 | 18.680 | 17.520 | 18.480 | 18.480 | 3,373,000 |
|
Apr 16, 2026
|
17.840 | 18.260 | 17.000 | 17.760 | 17.760 | 2,016,782 |
|
Apr 15, 2026
|
17.000 | 18.000 | 17.000 | 17.850 | 17.850 | 1,862,800 |
|
Apr 14, 2026
|
17.490 | 17.600 | 16.900 | 17.310 | 17.310 | 1,240,000 |
|
Apr 13, 2026
|
17.780 | 17.780 | 17.190 | 17.500 | 17.500 | 1,367,000 |
|
Apr 10, 2026
|
17.720 | 18.260 | 17.530 | 17.950 | 17.950 | 2,053,000 |
|
Apr 9, 2026
|
17.400 | 18.260 | 17.400 | 17.780 | 17.780 | 1,237,847 |
|
Apr 8, 2026
|
17.000 | 17.670 | 16.360 | 17.540 | 17.540 | 2,728,139 |
|
Apr 2, 2026
|
17.200 | 17.920 | 16.810 | 16.980 | 16.980 | 3,308,000 |
|
Apr 1, 2026
|
17.040 | 17.640 | 16.660 | 16.940 | 16.940 | 3,146,000 |
|
Mar 31, 2026
|
16.830 | 17.370 | 16.500 | 16.640 | 16.640 | 1,621,000 |
|
Mar 30, 2026
|
16.150 | 16.910 | 16.150 | 16.830 | 16.830 | 1,082,693 |
|
Mar 27, 2026
|
16.000 | 17.250 | 16.000 | 16.860 | 16.860 | 3,205,000 |
|
Mar 26, 2026
|
14.500 | 16.340 | 14.460 | 16.270 | 16.270 | 9,218,028 |
|
Mar 25, 2026
|
13.810 | 14.540 | 13.810 | 14.440 | 14.440 | 1,244,000 |
|
Mar 24, 2026
|
13.100 | 13.940 | 13.100 | 13.810 | 13.810 | 854,355 |
|
Mar 23, 2026
|
14.000 | 14.000 | 12.680 | 13.110 | 13.110 | 3,641,104 |
|
Mar 20, 2026
|
14.390 | 14.930 | 14.010 | 14.160 | 14.160 | 1,434,000 |
|
Mar 19, 2026
|
14.580 | 14.930 | 14.150 | 14.550 | 14.550 | 589,000 |
|
Mar 18, 2026
|
14.870 | 15.310 | 14.700 | 14.780 | 14.780 | 1,177,000 |
|
Mar 17, 2026
|
15.020 | 15.460 | 14.600 | 14.760 | 14.760 | 1,656,000 |
|
Mar 16, 2026
|
14.900 | 14.950 | 14.150 | 14.880 | 14.880 | 1,989,350 |
|
Mar 13, 2026
|
15.220 | 15.320 | 14.860 | 14.900 | 14.900 | 1,915,000 |
|
Mar 12, 2026
|
15.500 | 15.500 | 14.820 | 15.340 | 15.340 | 1,043,000 |
|
Mar 11, 2026
|
15.500 | 16.390 | 15.010 | 15.370 | 15.370 | 4,075,000 |
|
Mar 10, 2026
|
15.000 | 15.700 | 13.880 | 15.100 | 15.100 | 2,162,800 |
|
Mar 9, 2026
|
14.000 | 14.730 | 13.520 | 14.730 | 14.730 | 2,163,000 |
|
Mar 6, 2026
|
14.340 | 14.910 | 14.210 | 14.400 | 14.400 | 3,579,596 |
|
Mar 5, 2026
|
14.300 | 15.500 | 14.300 | 14.610 | 14.610 | 3,060,000 |
|
Mar 4, 2026
|
14.300 | 14.830 | 13.850 | 14.200 | 14.200 | 3,414,000 |
|
Mar 3, 2026
|
15.260 | 15.410 | 14.320 | 14.420 | 14.420 | 3,020,011 |
|
Mar 2, 2026
|
15.520 | 15.910 | 15.250 | 15.260 | 15.260 | 1,616,400 |
|
Feb 27, 2026
|
15.700 | 16.330 | 15.520 | 15.760 | 15.760 | 2,475,000 |
|
Feb 26, 2026
|
16.300 | 16.770 | 15.710 | 15.740 | 15.740 | 2,455,000 |
|
Feb 25, 2026
|
16.220 | 16.980 | 16.220 | 16.560 | 16.560 | 1,564,000 |
|
Feb 24, 2026
|
16.720 | 16.720 | 15.940 | 16.220 | 16.220 | 2,342,700 |
|
Feb 23, 2026
|
17.640 | 17.640 | 16.560 | 16.870 | 16.870 | 1,935,000 |
|
Feb 20, 2026
|
16.600 | 17.900 | 16.500 | 17.660 | 17.660 | 2,826,000 |
|
Feb 16, 2026
|
16.560 | 16.560 | 16.560 | 16.560 | 16.560 | - |
|
Feb 13, 2026
|
16.800 | 16.800 | 16.200 | 16.420 | 16.420 | 1,381,000 |
|
Feb 12, 2026
|
16.580 | 16.980 | 15.900 | 16.840 | 16.840 | 5,321,000 |
|
Feb 11, 2026
|
17.730 | 18.640 | 16.560 | 16.770 | 16.770 | 9,218,611 |
|
Feb 10, 2026
|
16.300 | 17.400 | 16.300 | 17.140 | 17.140 | 5,088,511 |
|
Feb 9, 2026
|
15.520 | 16.680 | 15.520 | 16.300 | 16.300 | 5,209,200 |
|
Feb 6, 2026
|
13.750 | 15.500 | 13.120 | 15.200 | 15.200 | 7,788,834 |
|
Feb 5, 2026
|
13.710 | 14.190 | 13.210 | 13.750 | 13.750 | 2,274,011 |
|
Feb 4, 2026
|
13.080 | 14.000 | 13.000 | 13.960 | 13.960 | 3,328,000 |
|
Feb 3, 2026
|
12.670 | 13.890 | 12.670 | 13.080 | 13.080 | 3,503,000 |
|
Feb 2, 2026
|
13.600 | 13.600 | 12.480 | 12.690 | 12.690 | 3,187,011 |
|
Jan 30, 2026
|
13.800 | 14.140 | 13.020 | 13.800 | 13.800 | 2,114,000 |
|
Jan 29, 2026
|
13.250 | 13.800 | 13.100 | 13.580 | 13.580 | 1,276,000 |
|
Jan 28, 2026
|
13.510 | 13.690 | 13.030 | 13.250 | 13.250 | 1,719,000 |
|
Jan 27, 2026
|
13.770 | 13.780 | 13.330 | 13.510 | 13.510 | 948,000 |
|
Jan 26, 2026
|
14.440 | 14.580 | 13.180 | 13.780 | 13.780 | 1,861,000 |
|
Jan 23, 2026
|
12.900 | 14.380 | 12.900 | 14.280 | 14.280 | 3,988,500 |
|
Jan 22, 2026
|
13.450 | 13.920 | 13.200 | 13.400 | 13.400 | 1,472,257 |
|
Jan 21, 2026
|
13.570 | 14.100 | 13.220 | 13.520 | 13.520 | 2,144,000 |
|
Jan 20, 2026
|
12.900 | 13.790 | 12.800 | 13.570 | 13.570 | 4,199,700 |
|
Jan 19, 2026
|
13.140 | 13.140 | 12.730 | 12.900 | 12.900 | 1,154,000 |
|
Jan 16, 2026
|
13.870 | 13.880 | 13.140 | 13.380 | 13.380 | 2,053,000 |
|
Jan 15, 2026
|
13.550 | 13.980 | 13.300 | 13.870 | 13.870 | 4,072,000 |
|
Jan 14, 2026
|
12.940 | 13.660 | 12.860 | 13.540 | 13.540 | 3,987,000 |
|
Jan 13, 2026
|
12.880 | 13.160 | 12.660 | 12.870 | 12.870 | 2,462,000 |
|
Jan 12, 2026
|
12.700 | 12.890 | 12.200 | 12.460 | 12.460 | 1,524,000 |
|
Jan 9, 2026
|
12.500 | 12.700 | 12.120 | 12.590 | 12.590 | 1,479,700 |
|
Jan 8, 2026
|
12.390 | 12.780 | 12.030 | 12.520 | 12.520 | 2,844,000 |
|
Jan 7, 2026
|
11.960 | 12.530 | 11.960 | 12.390 | 12.390 | 2,358,736 |
|
Jan 6, 2026
|
12.420 | 12.510 | 11.880 | 12.000 | 12.000 | 3,353,200 |
|
Jan 5, 2026
|
11.650 | 12.720 | 11.650 | 12.330 | 12.330 | 3,026,000 |
|
Jan 2, 2026
|
11.390 | 11.690 | 11.300 | 11.520 | 11.520 | 1,341,000 |
|
Dec 31, 2025
|
11.400 | 11.400 | 11.400 | 11.400 | 11.400 | - |
|
Dec 30, 2025
|
12.130 | 12.180 | 11.400 | 11.550 | 11.550 | 3,660,793 |
|
Dec 29, 2025
|
12.610 | 12.660 | 12.110 | 12.160 | 12.160 | 2,078,000 |
|
Dec 24, 2025
|
12.610 | 12.610 | 12.610 | 12.610 | 12.610 | - |
|
Dec 23, 2025
|
12.510 | 12.790 | 12.210 | 12.400 | 12.400 | 2,579,057 |
|
Dec 22, 2025
|
12.500 | 12.650 | 12.010 | 12.510 | 12.510 | 2,969,000 |
|
Dec 19, 2025
|
12.580 | 13.000 | 12.290 | 13.000 | 13.000 | 5,021,000 |
|
Dec 18, 2025
|
13.200 | 13.200 | 12.430 | 12.630 | 12.630 | 1,932,000 |
|
Dec 17, 2025
|
12.920 | 13.200 | 12.520 | 13.130 | 13.130 | 2,599,000 |
|
Dec 16, 2025
|
12.850 | 13.600 | 12.800 | 12.960 | 12.960 | 7,340,021 |
|
Dec 15, 2025
|
13.660 | 14.330 | 12.870 | 12.950 | 12.950 | 5,287,300 |
|
Dec 12, 2025
|
15.200 | 15.210 | 14.340 | 14.520 | 14.520 | 5,162,546 |
|
Dec 11, 2025
|
15.940 | 16.060 | 14.900 | 15.000 | 15.000 | 5,186,505 |
|
Dec 10, 2025
|
16.730 | 16.740 | 15.130 | 15.870 | 15.870 | 11,032,476 |
|
Dec 9, 2025
|
16.470 | 17.780 | 16.390 | 16.910 | 16.910 | 40,642,804 |
|
Dec 8, 2025
|
13.400 | 14.380 | 13.200 | 14.330 | 14.330 | 4,372,000 |
|
Dec 5, 2025
|
13.300 | 13.750 | 13.080 | 13.650 | 13.650 | 2,876,000 |
|
Dec 4, 2025
|
12.330 | 13.230 | 12.300 | 13.210 | 13.210 | 5,144,000 |
|
Dec 3, 2025
|
13.300 | 13.300 | 11.680 | 11.890 | 11.890 | 14,230,700 |
|
Dec 2, 2025
|
14.540 | 14.610 | 13.450 | 13.590 | 13.590 | 3,353,744 |
|
Dec 1, 2025
|
14.650 | 14.840 | 14.230 | 14.540 | 14.540 | 3,060,000 |
|
Nov 28, 2025
|
15.000 | 15.080 | 14.340 | 14.630 | 14.630 | 3,799,051 |
|
Nov 27, 2025
|
15.000 | 15.190 | 14.530 | 14.750 | 14.750 | 4,451,347 |
|
Nov 26, 2025
|
14.510 | 15.290 | 14.000 | 14.660 | 14.660 | 11,436,776 |
|
Nov 25, 2025
|
13.720 | 14.500 | 13.720 | 14.380 | 14.380 | 4,642,346 |
|
Nov 24, 2025
|
13.150 | 13.690 | 13.150 | 13.610 | 13.610 | 10,506,000 |
|
Nov 21, 2025
|
13.700 | 14.030 | 12.500 | 13.260 | 13.260 | 13,055,611 |
|
Nov 20, 2025
|
14.140 | 14.900 | 14.000 | 14.350 | 14.350 | 11,400,189 |
|
Nov 19, 2025
|
13.600 | 13.970 | 13.480 | 13.660 | 13.660 | 4,548,205 |
|
Nov 18, 2025
|
13.770 | 14.100 | 13.520 | 13.750 | 13.750 | 5,374,107 |
|
Nov 17, 2025
|
13.610 | 14.200 | 13.390 | 13.770 | 13.770 | 10,323,102 |
|
Nov 14, 2025
|
11.920 | 13.950 | 11.890 | 13.740 | 13.740 | 18,613,061 |
|
Nov 13, 2025
|
11.280 | 11.980 | 11.280 | 11.900 | 11.900 | 6,188,364 |
|
Nov 12, 2025
|
11.130 | 12.040 | 11.110 | 11.280 | 11.280 | 8,756,000 |
|
Nov 11, 2025
|
10.490 | 11.200 | 10.250 | 11.130 | 11.130 | 6,918,000 |
|
Nov 10, 2025
|
9.400 | 10.440 | 9.400 | 10.350 | 10.350 | 5,195,400 |
|
Nov 7, 2025
|
9.650 | 9.650 | 9.230 | 9.450 | 9.450 | 6,112,770 |
|
Nov 6, 2025
|
9.230 | 9.600 | 8.970 | 9.530 | 9.530 | 4,796,000 |
|
Nov 5, 2025
|
9.080 | 9.320 | 8.710 | 9.230 | 9.230 | 2,253,416 |
|
Nov 4, 2025
|
9.820 | 9.830 | 9.080 | 9.240 | 9.240 | 3,614,000 |
|
Nov 3, 2025
|
9.660 | 10.150 | 9.420 | 9.810 | 9.810 | 3,428,000 |
|
Oct 31, 2025
|
9.500 | 9.850 | 9.240 | 9.650 | 9.650 | 3,750,100 |
|
Oct 30, 2025
|
9.170 | 9.540 | 9.030 | 9.310 | 9.310 | 3,035,880 |
