HKSE - Delayed Quote
HKD
Xiaomi Corporation (1810.HK)
26.480
+0.800
(+3.12%)
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
26.080 | 27.280 | 26.020 | 26.480 | 26.480 | 207,858,964 |
|
Oct 29, 2026
|
25.700 | 26.080 | 25.460 | 25.680 | 25.680 | 88,051,477 |
|
Oct 28, 2026
|
25.800 | 25.980 | 25.400 | 25.620 | 25.620 | 76,918,974 |
|
Oct 27, 2026
|
26.700 | 27.040 | 25.480 | 25.660 | 25.660 | 138,526,488 |
|
Oct 26, 2026
|
26.940 | 27.000 | 26.320 | 26.900 | 26.900 | 93,020,945 |
|
Oct 23, 2026
|
26.000 | 27.400 | 25.880 | 26.800 | 26.800 | 216,285,102 |
|
Oct 22, 2026
|
26.600 | 26.620 | 25.660 | 25.800 | 25.800 | 149,385,160 |
|
Oct 21, 2026
|
27.280 | 27.760 | 26.540 | 26.800 | 26.800 | 144,463,851 |
|
Oct 20, 2026
|
26.840 | 27.460 | 26.560 | 27.060 | 27.060 | 106,176,019 |
|
Oct 16, 2026
|
27.020 | 27.620 | 26.560 | 26.660 | 26.660 | 154,063,268 |
|
Oct 15, 2026
|
26.000 | 27.260 | 25.980 | 27.080 | 27.080 | 266,494,588 |
|
Oct 14, 2026
|
24.880 | 26.840 | 24.660 | 26.380 | 26.380 | 277,522,009 |
|
Oct 13, 2026
|
24.720 | 25.140 | 24.000 | 25.040 | 25.040 | 154,845,600 |
|
Oct 12, 2026
|
25.800 | 25.840 | 24.300 | 24.520 | 24.520 | 182,805,610 |
|
Oct 9, 2026
|
23.840 | 25.960 | 23.780 | 25.960 | 25.960 | 255,608,451 |
|
Oct 8, 2026
|
24.080 | 24.560 | 23.580 | 23.660 | 23.660 | 97,457,649 |
|
Oct 7, 2026
|
24.200 | 24.240 | 23.700 | 23.940 | 23.940 | 46,114,080 |
|
Oct 6, 2026
|
23.920 | 24.400 | 23.800 | 24.260 | 24.260 | 81,202,605 |
|
Oct 5, 2026
|
23.880 | 24.080 | 23.700 | 23.880 | 23.880 | 88,394,509 |
|
Oct 2, 2026
|
24.620 | 24.700 | 23.740 | 24.240 | 24.240 | 129,403,051 |
|
Sep 30, 2026
|
25.200 | 25.420 | 24.820 | 25.240 | 25.240 | 120,214,000 |
|
Sep 29, 2026
|
25.900 | 25.900 | 25.040 | 25.200 | 25.200 | 146,204,949 |
|
Sep 28, 2026
|
25.980 | 26.300 | 25.540 | 25.860 | 25.860 | 110,319,222 |
|
Sep 25, 2026
|
26.180 | 26.200 | 25.360 | 25.900 | 25.900 | 78,353,485 |
|
Sep 24, 2026
|
26.140 | 26.680 | 26.120 | 26.580 | 26.580 | 82,395,440 |
|
Sep 23, 2026
|
27.280 | 27.280 | 26.160 | 26.180 | 26.180 | 126,019,027 |
|
Sep 22, 2026
|
27.980 | 28.220 | 27.060 | 27.200 | 27.200 | 127,872,906 |
|
Sep 21, 2026
|
26.400 | 27.580 | 26.340 | 27.580 | 27.580 | 137,700,004 |
|
Sep 18, 2026
|
26.160 | 26.660 | 25.980 | 26.400 | 26.400 | 109,848,697 |
|
Sep 17, 2026
|
25.700 | 26.440 | 25.560 | 26.140 | 26.140 | 89,304,650 |
|
Sep 16, 2026
|
26.500 | 26.660 | 25.920 | 26.180 | 26.180 | 74,216,945 |
|
Sep 15, 2026
|
27.120 | 27.400 | 26.500 | 26.500 | 26.500 | 77,282,311 |
|
Sep 14, 2026
|
26.420 | 27.340 | 26.420 | 27.160 | 27.160 | 110,183,277 |
|
Sep 11, 2026
|
25.660 | 26.660 | 25.440 | 26.360 | 26.360 | 113,533,443 |
|
Sep 10, 2026
|
26.040 | 26.400 | 25.680 | 25.920 | 25.920 | 148,663,013 |
|
Sep 9, 2026
|
26.700 | 26.800 | 26.100 | 26.380 | 26.380 | 120,334,499 |
|
Sep 8, 2026
|
27.260 | 27.360 | 26.560 | 26.920 | 26.920 | 169,791,507 |
|
Sep 7, 2026
|
28.220 | 28.400 | 27.120 | 27.500 | 27.500 | 172,668,949 |
|
Sep 4, 2026
|
27.680 | 28.760 | 27.660 | 28.440 | 28.440 | 178,857,691 |
|
Sep 3, 2026
|
28.300 | 28.560 | 27.020 | 27.440 | 27.440 | 117,455,962 |
|
Sep 2, 2026
|
27.500 | 28.140 | 27.080 | 28.060 | 28.060 | 115,694,198 |
|
Sep 1, 2026
|
27.520 | 28.120 | 27.360 | 27.560 | 27.560 | 86,622,519 |
|
Aug 31, 2026
|
27.880 | 27.960 | 27.420 | 27.620 | 27.620 | 90,434,800 |
|
Aug 28, 2026
|
27.480 | 28.260 | 27.360 | 27.820 | 27.820 | 85,331,331 |
|
Aug 27, 2026
|
28.460 | 28.640 | 27.360 | 27.480 | 27.480 | 145,686,928 |
|
Aug 26, 2026
|
28.000 | 29.140 | 27.800 | 28.460 | 28.460 | 142,477,417 |
|
Aug 25, 2026
|
28.320 | 28.480 | 27.640 | 27.760 | 27.760 | 81,489,138 |
|
Aug 24, 2026
|
28.600 | 28.840 | 27.540 | 27.820 | 27.820 | 158,110,022 |
|
Aug 21, 2026
|
28.400 | 29.100 | 28.000 | 29.020 | 29.020 | 180,377,953 |
|
Aug 20, 2026
|
27.780 | 28.640 | 27.500 | 27.760 | 27.760 | 178,685,384 |
|
Aug 19, 2026
|
26.960 | 28.080 | 26.380 | 27.440 | 27.440 | 339,866,011 |
|
Aug 18, 2026
|
25.500 | 26.540 | 25.220 | 26.180 | 26.180 | 179,217,011 |
|
Aug 17, 2026
|
25.800 | 26.240 | 25.800 | 25.880 | 25.880 | 100,082,735 |
|
Aug 14, 2026
|
25.860 | 26.120 | 25.440 | 25.620 | 25.620 | 91,055,676 |
|
Aug 13, 2026
|
26.100 | 26.480 | 25.800 | 25.880 | 25.880 | 116,473,440 |
|
Aug 12, 2026
|
26.460 | 26.520 | 26.120 | 26.360 | 26.360 | 106,974,043 |
|
Aug 11, 2026
|
27.380 | 27.560 | 26.600 | 26.660 | 26.660 | 120,335,468 |
|
Aug 10, 2026
|
27.100 | 27.820 | 26.820 | 27.620 | 27.620 | 149,650,782 |
|
Aug 7, 2026
|
26.660 | 27.160 | 26.060 | 27.060 | 27.060 | 148,233,931 |
|
Aug 6, 2026
|
27.640 | 28.040 | 26.640 | 26.860 | 26.860 | 199,623,572 |
|
Aug 5, 2026
|
28.000 | 28.400 | 27.460 | 27.640 | 27.640 | 140,378,692 |
|
Aug 4, 2026
|
27.860 | 28.340 | 27.180 | 27.960 | 27.960 | 154,554,311 |
|
Aug 3, 2026
|
28.740 | 28.760 | 27.200 | 27.960 | 27.960 | 291,271,451 |
|
Jul 31, 2026
|
29.300 | 29.500 | 27.760 | 28.780 | 28.780 | 414,222,166 |
|
Jul 30, 2026
|
32.400 | 32.400 | 30.800 | 31.040 | 31.040 | 242,298,426 |
|
Jul 29, 2026
|
29.700 | 32.000 | 29.480 | 31.880 | 31.880 | 482,247,702 |
|
Jul 28, 2026
|
29.200 | 29.660 | 28.580 | 29.260 | 29.260 | 227,304,562 |
|
Jul 27, 2026
|
26.900 | 29.080 | 26.840 | 28.680 | 28.680 | 274,937,407 |
|
Jul 24, 2026
|
26.540 | 27.460 | 26.440 | 26.720 | 26.720 | 100,009,828 |
|
Jul 23, 2026
|
26.400 | 27.200 | 26.040 | 27.140 | 27.140 | 87,139,468 |
|
Jul 22, 2026
|
27.340 | 27.340 | 26.300 | 26.680 | 26.680 | 147,613,446 |
|
Jul 21, 2026
|
27.340 | 28.160 | 27.240 | 27.420 | 27.420 | 158,569,307 |
|
Jul 20, 2026
|
27.500 | 27.860 | 27.040 | 27.740 | 27.740 | 167,547,303 |
|
Jul 17, 2026
|
28.080 | 28.220 | 26.360 | 26.880 | 26.880 | 279,882,322 |
|
Jul 16, 2026
|
26.120 | 27.860 | 26.100 | 27.500 | 27.500 | 319,311,311 |
|
Jul 15, 2026
|
26.040 | 26.200 | 25.280 | 25.860 | 25.860 | 151,795,185 |
|
Jul 14, 2026
|
26.060 | 26.280 | 25.240 | 26.040 | 26.040 | 235,763,261 |
|
Jul 13, 2026
|
25.840 | 26.780 | 25.580 | 25.840 | 25.840 | 206,564,861 |
|
Jul 10, 2026
|
25.220 | 26.300 | 24.500 | 25.840 | 25.840 | 254,498,794 |
|
Jul 9, 2026
|
25.420 | 26.160 | 24.480 | 25.000 | 25.000 | 348,613,728 |
|
Jul 8, 2026
|
23.500 | 25.660 | 23.360 | 25.300 | 25.300 | 409,721,593 |
|
Jul 7, 2026
|
23.300 | 24.180 | 23.020 | 23.100 | 23.100 | 202,757,349 |
|
Jul 6, 2026
|
23.300 | 23.760 | 22.580 | 23.280 | 23.280 | 160,205,588 |
|
Jul 3, 2026
|
22.980 | 24.100 | 22.800 | 22.960 | 22.960 | 268,232,162 |
|
Jul 2, 2026
|
22.400 | 22.880 | 22.020 | 22.600 | 22.600 | 222,813,169 |
|
Jun 30, 2026
|
21.880 | 22.100 | 21.340 | 21.640 | 21.640 | 173,878,074 |
|
Jun 29, 2026
|
21.700 | 22.280 | 21.400 | 21.860 | 21.860 | 206,092,162 |
|
Jun 26, 2026
|
21.980 | 22.160 | 21.300 | 21.420 | 21.420 | 191,622,768 |
|
Jun 25, 2026
|
22.740 | 22.800 | 21.860 | 22.300 | 22.300 | 178,920,826 |
|
Jun 24, 2026
|
22.620 | 23.160 | 22.260 | 22.960 | 22.960 | 219,904,218 |
|
Jun 23, 2026
|
23.500 | 23.600 | 22.500 | 22.620 | 22.620 | 244,561,408 |
|
Jun 22, 2026
|
24.200 | 24.300 | 23.520 | 23.720 | 23.720 | 241,866,864 |
|
Jun 18, 2026
|
25.100 | 25.100 | 24.360 | 24.580 | 24.580 | 199,675,798 |
|
Jun 17, 2026
|
25.640 | 25.780 | 25.140 | 25.420 | 25.420 | 109,311,095 |
|
Jun 16, 2026
|
26.260 | 26.360 | 25.500 | 25.660 | 25.660 | 113,820,644 |
|
Jun 15, 2026
|
26.700 | 26.780 | 26.180 | 26.260 | 26.260 | 94,789,343 |
|
Jun 12, 2026
|
26.060 | 26.500 | 25.960 | 26.200 | 26.200 | 131,880,583 |
|
Jun 11, 2026
|
26.200 | 26.460 | 25.580 | 25.840 | 25.840 | 124,356,371 |
|
Jun 10, 2026
|
27.020 | 27.020 | 25.780 | 26.320 | 26.320 | 226,252,092 |
|
Jun 9, 2026
|
27.100 | 27.460 | 26.980 | 27.200 | 27.200 | 103,973,917 |
|
Jun 8, 2026
|
27.340 | 28.100 | 26.980 | 27.380 | 27.380 | 152,036,878 |
|
Jun 5, 2026
|
28.620 | 28.740 | 27.800 | 27.800 | 27.800 | 154,054,795 |
|
Jun 4, 2026
|
28.620 | 28.760 | 28.060 | 28.380 | 28.380 | 88,262,656 |
|
Jun 3, 2026
|
29.500 | 29.680 | 28.540 | 28.580 | 28.580 | 142,370,227 |
|
Jun 2, 2026
|
28.800 | 29.740 | 28.600 | 29.620 | 29.620 | 178,513,477 |
|
Jun 1, 2026
|
28.040 | 28.960 | 28.040 | 28.720 | 28.720 | 164,616,523 |
|
May 29, 2026
|
28.560 | 28.620 | 27.520 | 28.040 | 28.040 | 248,812,612 |
|
May 28, 2026
|
28.340 | 28.760 | 27.500 | 28.560 | 28.560 | 238,003,859 |
|
May 27, 2026
|
29.600 | 30.680 | 28.240 | 28.400 | 28.400 | 283,417,486 |
|
May 26, 2026
|
30.000 | 30.520 | 29.300 | 29.760 | 29.760 | 148,283,733 |
|
May 22, 2026
|
30.080 | 30.180 | 29.740 | 30.000 | 30.000 | 100,960,958 |
|
May 21, 2026
|
30.200 | 30.600 | 29.420 | 29.660 | 29.660 | 117,068,449 |
|
May 20, 2026
|
30.540 | 30.540 | 29.860 | 30.140 | 30.140 | 109,868,643 |
|
May 19, 2026
|
30.680 | 31.060 | 30.340 | 30.640 | 30.640 | 89,701,522 |
|
May 18, 2026
|
31.000 | 31.060 | 30.140 | 30.660 | 30.660 | 116,608,436 |
|
May 15, 2026
|
31.600 | 31.720 | 30.460 | 30.700 | 30.700 | 152,641,980 |
|
May 14, 2026
|
32.500 | 32.880 | 31.720 | 31.720 | 31.720 | 160,864,410 |
|
May 13, 2026
|
31.520 | 32.080 | 31.120 | 31.800 | 31.800 | 102,172,260 |
|
May 12, 2026
|
31.700 | 32.100 | 31.360 | 31.460 | 31.460 | 96,395,374 |
|
May 11, 2026
|
31.520 | 32.000 | 31.080 | 31.700 | 31.700 | 113,289,085 |
|
May 8, 2026
|
31.020 | 31.920 | 30.860 | 31.680 | 31.680 | 132,137,552 |
|
May 7, 2026
|
31.220 | 31.480 | 30.760 | 31.120 | 31.120 | 142,253,475 |
|
May 6, 2026
|
30.520 | 31.180 | 30.300 | 30.820 | 30.820 | 208,359,203 |
|
May 5, 2026
|
30.800 | 30.920 | 29.840 | 30.460 | 30.460 | 110,953,102 |
|
May 4, 2026
|
29.060 | 32.140 | 29.060 | 30.980 | 30.980 | 234,369,711 |
|
Apr 30, 2026
|
29.820 | 29.880 | 28.800 | 29.020 | 29.020 | 284,581,634 |
|
Apr 29, 2026
|
29.920 | 30.360 | 29.700 | 30.140 | 30.140 | 167,446,422 |
|
Apr 28, 2026
|
31.100 | 31.200 | 29.900 | 29.920 | 29.920 | 211,802,864 |
|
Apr 27, 2026
|
31.200 | 31.340 | 30.620 | 31.100 | 31.100 | 88,584,715 |
|
Apr 24, 2026
|
31.000 | 31.340 | 30.800 | 31.200 | 31.200 | 77,321,253 |
|
Apr 23, 2026
|
31.800 | 31.800 | 30.840 | 31.180 | 31.180 | 135,471,125 |
|
Apr 22, 2026
|
32.180 | 32.200 | 31.720 | 31.800 | 31.800 | 81,506,568 |
|
Apr 21, 2026
|
32.320 | 32.580 | 32.020 | 32.400 | 32.400 | 72,569,687 |
|
Apr 20, 2026
|
32.020 | 32.940 | 31.840 | 32.320 | 32.320 | 125,873,323 |
|
Apr 17, 2026
|
31.780 | 32.180 | 31.320 | 32.000 | 32.000 | 119,020,532 |
|
Apr 16, 2026
|
31.060 | 32.220 | 31.060 | 32.060 | 32.060 | 183,635,718 |
|
Apr 15, 2026
|
31.200 | 31.340 | 30.640 | 30.900 | 30.900 | 105,366,843 |
|
Apr 14, 2026
|
31.160 | 31.260 | 30.440 | 30.880 | 30.880 | 108,582,040 |
|
Apr 13, 2026
|
30.700 | 30.760 | 30.260 | 30.660 | 30.660 | 118,774,442 |
|
Apr 10, 2026
|
31.420 | 31.960 | 30.840 | 30.900 | 30.900 | 168,300,156 |
|
Apr 9, 2026
|
32.320 | 32.340 | 31.280 | 31.360 | 31.360 | 168,319,928 |
|
Apr 8, 2026
|
31.540 | 32.760 | 31.540 | 32.760 | 32.760 | 256,433,453 |
|
Apr 2, 2026
|
31.700 | 31.720 | 30.520 | 30.880 | 30.880 | 260,224,828 |
|
Apr 1, 2026
|
32.360 | 32.640 | 31.580 | 32.020 | 32.020 | 158,899,200 |
|
Mar 31, 2026
|
32.380 | 32.860 | 31.520 | 31.760 | 31.760 | 173,246,657 |
|
Mar 30, 2026
|
32.300 | 32.620 | 32.040 | 32.380 | 32.380 | 146,061,694 |
|
Mar 27, 2026
|
32.300 | 33.400 | 31.920 | 33.000 | 33.000 | 143,817,444 |
|
Mar 26, 2026
|
32.360 | 33.180 | 32.220 | 32.440 | 32.440 | 200,494,255 |
|
Mar 25, 2026
|
32.040 | 32.940 | 31.520 | 32.520 | 32.520 | 313,561,967 |
|
Mar 24, 2026
|
32.400 | 32.860 | 32.060 | 32.680 | 32.680 | 167,841,875 |
|
Mar 23, 2026
|
32.900 | 33.040 | 31.620 | 32.060 | 32.060 | 252,029,044 |
|
Mar 20, 2026
|
35.500 | 35.640 | 33.200 | 33.200 | 33.200 | 396,613,712 |
|
Mar 19, 2026
|
36.060 | 37.180 | 35.700 | 36.320 | 36.320 | 348,023,057 |
|
Mar 18, 2026
|
35.380 | 35.800 | 34.560 | 35.140 | 35.140 | 138,424,731 |
|
Mar 17, 2026
|
35.400 | 36.620 | 35.220 | 35.360 | 35.360 | 206,256,757 |
|
Mar 16, 2026
|
33.520 | 35.280 | 33.400 | 35.200 | 35.200 | 227,090,440 |
|
Mar 13, 2026
|
33.300 | 33.680 | 32.780 | 33.320 | 33.320 | 90,631,843 |
|
Mar 12, 2026
|
33.080 | 33.720 | 33.000 | 33.300 | 33.300 | 78,757,356 |
|
Mar 11, 2026
|
33.620 | 33.980 | 33.140 | 33.340 | 33.340 | 127,324,683 |
|
Mar 10, 2026
|
34.560 | 34.560 | 33.240 | 33.620 | 33.620 | 144,887,256 |
|
Mar 9, 2026
|
32.680 | 33.820 | 32.560 | 33.680 | 33.680 | 176,802,011 |
|
Mar 6, 2026
|
32.480 | 34.140 | 31.980 | 33.420 | 33.420 | 293,556,057 |
|
Mar 5, 2026
|
32.560 | 33.040 | 32.100 | 32.200 | 32.200 | 134,042,468 |
|
Mar 4, 2026
|
31.460 | 32.560 | 31.200 | 32.000 | 32.000 | 205,303,841 |
|
Mar 3, 2026
|
33.140 | 33.160 | 31.460 | 31.580 | 31.580 | 279,341,876 |
|
Mar 2, 2026
|
34.200 | 34.360 | 33.000 | 33.140 | 33.140 | 316,564,745 |
|
Feb 27, 2026
|
34.900 | 35.240 | 34.620 | 34.900 | 34.900 | 136,362,387 |
|
Feb 26, 2026
|
35.760 | 36.300 | 35.180 | 35.180 | 35.180 | 122,377,342 |
|
Feb 25, 2026
|
35.740 | 36.020 | 35.440 | 35.600 | 35.600 | 95,406,041 |
|
Feb 24, 2026
|
36.080 | 36.480 | 35.440 | 35.740 | 35.740 | 142,300,259 |
|
Feb 23, 2026
|
35.860 | 36.760 | 35.700 | 36.560 | 36.560 | 85,749,873 |
|
Feb 20, 2026
|
36.660 | 36.860 | 35.320 | 35.360 | 35.360 | 93,269,892 |
|
Feb 16, 2026
|
36.500 | 36.500 | 36.500 | 36.500 | 36.500 | - |
|
Feb 13, 2026
|
36.300 | 37.000 | 35.780 | 36.840 | 36.840 | 127,717,263 |
|
Feb 12, 2026
|
37.100 | 37.260 | 36.300 | 36.520 | 36.520 | 143,588,099 |
|
Feb 11, 2026
|
35.800 | 37.500 | 35.520 | 37.100 | 37.100 | 223,116,919 |
|
Feb 10, 2026
|
35.500 | 36.160 | 35.460 | 35.580 | 35.580 | 107,406,481 |
|
Feb 9, 2026
|
35.380 | 35.620 | 34.980 | 35.200 | 35.200 | 123,593,633 |
|
Feb 6, 2026
|
34.320 | 35.480 | 34.300 | 35.180 | 35.180 | 134,239,254 |
|
Feb 5, 2026
|
33.800 | 35.140 | 33.320 | 34.920 | 34.920 | 203,360,331 |
|
Feb 4, 2026
|
34.520 | 34.600 | 33.700 | 33.960 | 33.960 | 181,137,056 |
|
Feb 3, 2026
|
34.820 | 35.280 | 34.360 | 34.600 | 34.600 | 141,720,849 |
|
Feb 2, 2026
|
35.200 | 35.360 | 34.360 | 35.060 | 35.060 | 184,610,777 |
|
Jan 30, 2026
|
36.200 | 36.400 | 35.500 | 35.500 | 35.500 | 142,212,291 |
|
Jan 29, 2026
|
35.960 | 37.500 | 35.620 | 36.620 | 36.620 | 181,865,895 |
|
Jan 28, 2026
|
35.560 | 36.320 | 35.380 | 36.320 | 36.320 | 149,736,767 |
|
Jan 27, 2026
|
35.240 | 35.760 | 35.000 | 35.560 | 35.560 | 113,268,822 |
|
Jan 26, 2026
|
36.360 | 36.360 | 35.020 | 35.220 | 35.220 | 156,493,519 |
|
Jan 23, 2026
|
35.500 | 36.440 | 35.500 | 36.240 | 36.240 | 178,365,582 |
|
Jan 22, 2026
|
35.740 | 35.800 | 34.720 | 35.240 | 35.240 | 134,701,337 |
|
Jan 21, 2026
|
35.100 | 35.740 | 34.500 | 35.420 | 35.420 | 266,881,560 |
|
Jan 20, 2026
|
36.020 | 36.640 | 35.440 | 35.480 | 35.480 | 224,571,684 |
|
Jan 19, 2026
|
36.620 | 36.820 | 36.220 | 36.480 | 36.480 | 182,457,077 |
|
Jan 16, 2026
|
38.000 | 38.360 | 37.000 | 37.100 | 37.100 | 197,999,131 |
|
Jan 15, 2026
|
37.780 | 38.240 | 37.360 | 37.860 | 37.860 | 116,208,908 |
|
Jan 14, 2026
|
37.980 | 38.480 | 37.580 | 37.780 | 37.780 | 176,626,667 |
|
Jan 13, 2026
|
39.280 | 39.480 | 37.880 | 37.980 | 37.980 | 209,118,651 |
|
Jan 12, 2026
|
37.740 | 38.760 | 37.180 | 38.740 | 38.740 | 213,876,786 |
|
Jan 9, 2026
|
38.080 | 38.500 | 37.640 | 37.820 | 37.820 | 124,268,815 |
|
Jan 8, 2026
|
38.000 | 38.180 | 37.300 | 38.020 | 38.020 | 173,278,787 |
|
Jan 7, 2026
|
38.760 | 39.200 | 38.020 | 38.160 | 38.160 | 190,926,334 |
|
Jan 6, 2026
|
39.220 | 39.400 | 38.740 | 38.760 | 38.760 | 196,715,183 |
|
Jan 5, 2026
|
40.600 | 40.600 | 39.140 | 39.340 | 39.340 | 159,063,197 |
|
Jan 2, 2026
|
39.400 | 40.500 | 39.220 | 40.280 | 40.280 | 61,202,300 |
|
Dec 31, 2025
|
39.200 | 39.200 | 39.200 | 39.200 | 39.200 | - |
|
Dec 30, 2025
|
38.580 | 39.720 | 38.460 | 39.360 | 39.360 | 107,157,354 |
|
Dec 29, 2025
|
38.680 | 39.960 | 37.940 | 38.580 | 38.580 | 195,594,721 |
|
Dec 24, 2025
|
39.200 | 39.200 | 39.200 | 39.200 | 39.200 | - |
|
Dec 23, 2025
|
39.700 | 39.760 | 39.060 | 39.200 | 39.200 | 127,074,303 |
|
Dec 22, 2025
|
40.380 | 40.620 | 39.500 | 39.800 | 39.800 | 165,917,014 |
|
Dec 19, 2025
|
40.440 | 40.640 | 39.900 | 40.540 | 40.540 | 108,587,118 |
|
Dec 18, 2025
|
40.380 | 40.440 | 39.900 | 40.200 | 40.200 | 128,195,819 |
|
Dec 17, 2025
|
41.280 | 41.460 | 40.400 | 41.220 | 41.220 | 101,356,700 |
|
Dec 16, 2025
|
41.300 | 41.500 | 40.300 | 40.900 | 40.900 | 145,947,185 |
|
Dec 15, 2025
|
42.300 | 42.600 | 41.720 | 41.840 | 41.840 | 132,614,562 |
|
Dec 12, 2025
|
42.660 | 43.600 | 42.180 | 42.960 | 42.960 | 243,323,268 |
|
Dec 11, 2025
|
41.780 | 42.460 | 41.600 | 42.180 | 42.180 | 123,140,679 |
|
Dec 10, 2025
|
41.320 | 41.940 | 40.860 | 41.780 | 41.780 | 113,257,196 |
|
Dec 9, 2025
|
42.480 | 42.880 | 41.020 | 41.260 | 41.260 | 182,989,838 |
|
Dec 8, 2025
|
42.920 | 43.640 | 42.020 | 42.580 | 42.580 | 242,628,730 |
|
Dec 5, 2025
|
41.700 | 43.180 | 41.300 | 42.780 | 42.780 | 274,587,981 |
|
Dec 4, 2025
|
40.340 | 42.160 | 40.180 | 41.980 | 41.980 | 186,514,763 |
|
Dec 3, 2025
|
40.700 | 40.940 | 40.100 | 40.220 | 40.220 | 107,270,957 |
|
Dec 2, 2025
|
40.540 | 41.300 | 40.080 | 40.700 | 40.700 | 140,246,380 |
|
Dec 1, 2025
|
41.240 | 41.280 | 39.840 | 40.300 | 40.300 | 195,409,729 |
|
Nov 28, 2025
|
41.180 | 41.200 | 40.620 | 41.020 | 41.020 | 85,614,446 |
|
Nov 27, 2025
|
40.240 | 41.800 | 40.220 | 41.100 | 41.100 | 209,296,970 |
|
Nov 26, 2025
|
40.580 | 41.120 | 39.900 | 40.100 | 40.100 | 200,500,143 |
|
Nov 25, 2025
|
39.800 | 41.100 | 39.580 | 40.340 | 40.340 | 317,034,207 |
|
Nov 24, 2025
|
38.800 | 38.940 | 37.760 | 38.660 | 38.660 | 236,144,311 |
|
Nov 21, 2025
|
36.800 | 38.900 | 36.620 | 38.080 | 38.080 | 417,607,492 |
|
Nov 20, 2025
|
38.800 | 38.860 | 37.300 | 37.700 | 37.700 | 348,136,827 |
|
Nov 19, 2025
|
40.000 | 40.980 | 38.220 | 38.820 | 38.820 | 480,542,429 |
|
Nov 18, 2025
|
41.780 | 41.780 | 40.520 | 40.780 | 40.780 | 214,473,888 |
|
Nov 17, 2025
|
42.400 | 42.780 | 41.700 | 41.960 | 41.960 | 131,317,369 |
|
Nov 14, 2025
|
42.600 | 42.860 | 42.280 | 42.360 | 42.360 | 139,429,210 |
|
Nov 13, 2025
|
43.760 | 44.240 | 42.900 | 43.500 | 43.500 | 158,595,312 |
|
Nov 12, 2025
|
43.400 | 44.620 | 42.860 | 43.700 | 43.700 | 219,603,402 |
|
Nov 11, 2025
|
42.640 | 43.420 | 42.360 | 42.980 | 42.980 | 152,392,565 |
|
Nov 10, 2025
|
42.240 | 42.860 | 41.680 | 42.360 | 42.360 | 163,981,822 |
|
Nov 7, 2025
|
43.200 | 43.200 | 41.920 | 42.240 | 42.240 | 175,915,458 |
|
Nov 6, 2025
|
43.620 | 43.700 | 42.920 | 43.440 | 43.440 | 122,167,159 |
|
Nov 5, 2025
|
42.600 | 43.320 | 42.160 | 43.320 | 43.320 | 127,723,032 |
|
Nov 4, 2025
|
44.720 | 44.900 | 43.280 | 43.420 | 43.420 | 136,346,196 |
|
Nov 3, 2025
|
43.800 | 45.080 | 43.800 | 44.720 | 44.720 | 210,374,637 |
|
Oct 31, 2025
|
43.600 | 44.040 | 43.200 | 43.200 | 43.200 | 139,914,873 |
|
Oct 30, 2025
|
44.560 | 45.000 | 43.500 | 44.160 | 44.160 | 246,926,143 |
