HKSE - Delayed Quote
HKD
Everest Medicines Limited (1952.HK)
27.860
+0.840
(+3.11%)
As of 9:30:44 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 9, 2026
|
27.400 | 27.880 | 27.260 | 27.280 | 27.280 | 526,000 |
|
Nov 6, 2026
|
26.400 | 27.540 | 26.260 | 27.020 | 27.020 | 4,334,500 |
|
Nov 5, 2026
|
27.500 | 28.500 | 27.440 | 27.800 | 27.800 | 6,059,000 |
|
Nov 4, 2026
|
25.560 | 26.800 | 25.180 | 26.460 | 26.460 | 4,411,562 |
|
Nov 3, 2026
|
27.120 | 27.120 | 24.500 | 25.240 | 25.240 | 6,450,800 |
|
Nov 2, 2026
|
27.400 | 27.760 | 26.700 | 26.940 | 26.940 | 3,699,000 |
|
Oct 30, 2026
|
30.220 | 30.220 | 27.020 | 27.020 | 27.020 | 7,841,039 |
|
Oct 29, 2026
|
29.000 | 30.820 | 28.440 | 29.780 | 29.780 | 6,637,969 |
|
Oct 28, 2026
|
28.580 | 29.360 | 28.100 | 28.540 | 28.540 | 3,712,013 |
|
Oct 27, 2026
|
29.220 | 29.540 | 27.800 | 27.940 | 27.940 | 5,512,000 |
|
Oct 26, 2026
|
30.600 | 31.000 | 28.980 | 29.100 | 29.100 | 5,705,000 |
|
Oct 23, 2026
|
31.960 | 32.120 | 29.600 | 30.640 | 30.640 | 9,987,550 |
|
Oct 22, 2026
|
36.100 | 36.400 | 33.060 | 33.980 | 33.980 | 6,432,500 |
|
Oct 21, 2026
|
34.980 | 36.800 | 34.520 | 36.060 | 36.060 | 9,159,300 |
|
Oct 20, 2026
|
32.960 | 34.200 | 31.840 | 33.800 | 33.800 | 6,932,970 |
|
Oct 16, 2026
|
31.800 | 34.220 | 31.800 | 32.360 | 32.360 | 10,110,596 |
|
Oct 15, 2026
|
31.700 | 32.980 | 30.320 | 30.620 | 30.620 | 5,646,733 |
|
Oct 14, 2026
|
32.960 | 32.960 | 31.200 | 31.880 | 31.880 | 3,554,054 |
|
Oct 13, 2026
|
31.240 | 33.220 | 30.560 | 33.000 | 33.000 | 7,161,598 |
|
Oct 12, 2026
|
31.500 | 33.520 | 31.020 | 32.000 | 32.000 | 12,763,960 |
|
Oct 9, 2026
|
29.480 | 30.580 | 28.700 | 29.600 | 29.600 | 4,783,900 |
|
Oct 8, 2026
|
29.620 | 29.960 | 28.540 | 28.800 | 28.800 | 6,404,599 |
|
Oct 7, 2026
|
29.000 | 29.000 | 27.560 | 28.740 | 28.740 | 644,000 |
|
Oct 6, 2026
|
28.980 | 30.000 | 28.840 | 29.840 | 29.840 | 749,500 |
|
Oct 5, 2026
|
28.840 | 29.880 | 27.860 | 28.420 | 28.420 | 994,453 |
|
Oct 2, 2026
|
28.120 | 29.000 | 27.980 | 28.640 | 28.640 | 836,547 |
|
Sep 30, 2026
|
28.020 | 30.480 | 28.020 | 30.140 | 30.140 | 9,335,234 |
|
Sep 29, 2026
|
28.300 | 28.700 | 27.600 | 27.980 | 27.980 | 3,371,128 |
|
Sep 28, 2026
|
27.700 | 29.140 | 27.360 | 28.360 | 28.360 | 5,142,280 |
|
Sep 25, 2026
|
27.980 | 28.000 | 27.120 | 27.700 | 27.700 | 309,734 |
|
Sep 24, 2026
|
29.260 | 29.260 | 26.960 | 27.500 | 27.500 | 4,979,500 |
|
Sep 23, 2026
|
29.400 | 30.320 | 28.680 | 28.980 | 28.980 | 6,411,547 |
|
Sep 22, 2026
|
30.000 | 30.260 | 28.660 | 28.700 | 28.700 | 6,596,040 |
|
Sep 21, 2026
|
27.920 | 29.800 | 27.900 | 28.860 | 28.860 | 8,348,112 |
|
Sep 18, 2026
|
27.800 | 28.200 | 27.020 | 27.580 | 27.580 | 7,448,873 |
|
Sep 17, 2026
|
26.000 | 26.880 | 26.000 | 26.340 | 26.340 | 3,109,050 |
|
Sep 16, 2026
|
26.200 | 26.500 | 25.700 | 25.980 | 25.980 | 3,883,167 |
|
Sep 15, 2026
|
27.400 | 27.420 | 26.180 | 26.280 | 26.280 | 4,454,000 |
|
Sep 14, 2026
|
27.040 | 27.980 | 26.320 | 27.120 | 27.120 | 6,127,000 |
|
Sep 11, 2026
|
27.760 | 28.540 | 26.560 | 26.820 | 26.820 | 6,608,640 |
|
Sep 10, 2026
|
30.600 | 30.600 | 28.300 | 28.560 | 28.560 | 9,610,500 |
|
Sep 9, 2026
|
32.760 | 32.760 | 31.020 | 31.220 | 31.220 | 6,536,000 |
|
Sep 8, 2026
|
31.360 | 33.640 | 30.740 | 33.040 | 33.040 | 9,777,500 |
|
Sep 7, 2026
|
31.240 | 32.180 | 30.880 | 31.300 | 31.300 | 4,715,000 |
|
Sep 4, 2026
|
33.420 | 33.600 | 31.420 | 31.980 | 31.980 | 8,542,786 |
|
Sep 3, 2026
|
32.500 | 33.300 | 32.100 | 32.480 | 32.480 | 5,889,056 |
|
Sep 2, 2026
|
34.800 | 35.560 | 32.180 | 32.220 | 32.220 | 10,608,000 |
|
Sep 1, 2026
|
32.800 | 34.160 | 32.660 | 33.220 | 33.220 | 8,879,500 |
|
Aug 31, 2026
|
34.000 | 34.700 | 31.700 | 32.480 | 32.480 | 12,297,663 |
|
Aug 28, 2026
|
36.900 | 37.840 | 34.240 | 34.660 | 34.660 | 12,412,707 |
|
Aug 27, 2026
|
37.500 | 38.300 | 35.980 | 36.900 | 36.900 | 13,616,524 |
|
Aug 26, 2026
|
38.720 | 41.300 | 37.700 | 37.900 | 37.900 | 30,297,973 |
|
Aug 25, 2026
|
30.460 | 37.260 | 30.380 | 36.840 | 36.840 | 33,984,531 |
|
Aug 24, 2026
|
32.720 | 33.500 | 30.020 | 31.100 | 31.100 | 20,980,844 |
|
Aug 21, 2026
|
32.800 | 33.680 | 30.120 | 31.440 | 31.440 | 45,349,886 |
|
Aug 20, 2026
|
27.360 | 45.040 | 27.360 | 33.660 | 33.660 | 115,883,876 |
|
Aug 19, 2026
|
27.500 | 27.980 | 23.520 | 23.800 | 23.800 | 16,583,919 |
|
Aug 18, 2026
|
28.880 | 30.840 | 28.780 | 29.280 | 29.280 | 3,188,000 |
|
Aug 17, 2026
|
30.020 | 30.020 | 28.200 | 29.020 | 29.020 | 5,247,500 |
|
Aug 14, 2026
|
28.580 | 30.420 | 27.820 | 30.200 | 30.200 | 3,862,589 |
|
Aug 13, 2026
|
28.980 | 29.580 | 28.280 | 28.420 | 28.420 | 3,661,913 |
|
Aug 12, 2026
|
28.640 | 29.000 | 28.060 | 28.440 | 28.440 | 1,590,000 |
|
Aug 11, 2026
|
28.600 | 29.240 | 28.260 | 28.540 | 28.540 | 2,741,564 |
|
Aug 10, 2026
|
27.500 | 29.580 | 27.500 | 28.360 | 28.360 | 4,151,282 |
|
Aug 7, 2026
|
25.500 | 27.300 | 25.500 | 27.120 | 27.120 | 3,170,500 |
|
Aug 6, 2026
|
26.480 | 26.480 | 25.280 | 25.420 | 25.420 | 1,958,650 |
|
Aug 5, 2026
|
25.300 | 25.980 | 24.940 | 25.940 | 25.940 | 2,058,048 |
|
Aug 4, 2026
|
24.820 | 25.660 | 24.820 | 25.060 | 25.060 | 1,331,844 |
|
Aug 3, 2026
|
25.120 | 25.620 | 24.420 | 24.780 | 24.780 | 2,076,061 |
|
Jul 31, 2026
|
25.100 | 25.660 | 24.800 | 25.300 | 25.300 | 1,599,500 |
|
Jul 30, 2026
|
24.820 | 25.420 | 24.400 | 25.080 | 25.080 | 2,164,000 |
|
Jul 29, 2026
|
25.060 | 25.100 | 24.540 | 25.020 | 25.020 | 1,489,706 |
|
Jul 28, 2026
|
25.200 | 25.320 | 24.520 | 24.820 | 24.820 | 851,000 |
|
Jul 27, 2026
|
24.660 | 25.400 | 24.360 | 25.200 | 25.200 | 940,500 |
|
Jul 24, 2026
|
25.560 | 25.560 | 24.460 | 24.660 | 24.660 | 1,533,000 |
|
Jul 23, 2026
|
26.200 | 26.040 | 25.120 | 25.580 | 25.580 | 1,185,532 |
|
Jul 22, 2026
|
25.700 | 26.500 | 25.140 | 25.720 | 25.720 | 2,030,683 |
|
Jul 21, 2026
|
25.560 | 26.000 | 24.880 | 25.720 | 25.720 | 2,008,500 |
|
Jul 20, 2026
|
25.000 | 26.060 | 24.680 | 25.860 | 25.860 | 3,107,398 |
|
Jul 17, 2026
|
29.200 | 29.200 | 24.320 | 24.720 | 24.720 | 8,960,710 |
|
Jul 16, 2026
|
29.320 | 29.780 | 28.600 | 29.120 | 29.120 | 3,078,515 |
|
Jul 15, 2026
|
27.540 | 29.480 | 27.240 | 28.940 | 28.940 | 4,087,255 |
|
Jul 14, 2026
|
27.600 | 27.720 | 26.180 | 27.600 | 27.600 | 2,294,160 |
|
Jul 13, 2026
|
28.400 | 28.400 | 26.380 | 27.100 | 27.100 | 4,063,500 |
|
Jul 10, 2026
|
26.880 | 28.220 | 26.280 | 27.500 | 27.500 | 2,454,000 |
|
Jul 9, 2026
|
26.960 | 27.880 | 26.500 | 26.880 | 26.880 | 2,170,000 |
|
Jul 8, 2026
|
27.700 | 28.200 | 26.700 | 26.960 | 26.960 | 2,659,857 |
|
Jul 7, 2026
|
28.960 | 28.960 | 27.180 | 27.360 | 27.360 | 2,645,573 |
|
Jul 6, 2026
|
27.800 | 30.180 | 27.600 | 28.640 | 28.640 | 7,322,606 |
|
Jul 3, 2026
|
26.200 | 27.880 | 26.120 | 27.800 | 27.800 | 4,991,719 |
|
Jul 2, 2026
|
25.400 | 26.620 | 25.300 | 25.580 | 25.580 | 4,283,500 |
|
Jun 30, 2026
|
24.860 | 25.160 | 23.720 | 24.500 | 24.500 | 3,567,000 |
|
Jun 29, 2026
|
23.120 | 25.160 | 22.700 | 24.660 | 24.660 | 6,119,089 |
|
Jun 26, 2026
|
24.200 | 24.560 | 22.700 | 23.120 | 23.120 | 4,722,472 |
|
Jun 25, 2026
|
25.220 | 25.260 | 23.740 | 24.100 | 24.100 | 3,694,500 |
|
Jun 24, 2026
|
25.300 | 25.920 | 25.060 | 25.220 | 25.220 | 3,399,000 |
|
Jun 23, 2026
|
25.400 | 26.940 | 24.660 | 25.260 | 25.260 | 4,432,000 |
|
Jun 22, 2026
|
26.100 | 26.660 | 24.860 | 25.500 | 25.500 | 3,920,522 |
|
Jun 18, 2026
|
26.120 | 28.080 | 26.000 | 26.680 | 26.680 | 4,415,000 |
|
Jun 17, 2026
|
26.480 | 27.680 | 26.020 | 26.500 | 26.500 | 4,075,583 |
|
Jun 16, 2026
|
27.340 | 27.340 | 25.840 | 26.300 | 26.300 | 2,703,600 |
|
Jun 15, 2026
|
27.800 | 27.980 | 27.020 | 27.140 | 27.140 | 1,641,221 |
|
Jun 12, 2026
|
27.500 | 28.180 | 27.020 | 27.700 | 27.700 | 4,595,807 |
|
Jun 11, 2026
|
27.860 | 27.860 | 26.620 | 27.400 | 27.400 | 2,336,100 |
|
Jun 10, 2026
|
28.000 | 28.000 | 26.940 | 27.500 | 27.500 | 1,967,579 |
|
Jun 9, 2026
|
28.300 | 28.380 | 26.960 | 27.520 | 27.520 | 3,481,600 |
|
Jun 8, 2026
|
28.480 | 28.660 | 27.480 | 27.960 | 27.960 | 2,546,500 |
|
Jun 5, 2026
|
29.540 | 29.880 | 28.340 | 28.760 | 28.760 | 5,340,900 |
|
Jun 4, 2026
|
29.000 | 29.120 | 28.100 | 29.040 | 29.040 | 3,548,038 |
|
Jun 3, 2026
|
31.120 | 31.200 | 28.440 | 28.620 | 28.620 | 7,788,427 |
|
Jun 2, 2026
|
30.100 | 30.340 | 29.280 | 29.720 | 29.720 | 2,824,354 |
|
Jun 1, 2026
|
29.800 | 30.980 | 29.500 | 30.360 | 30.360 | 2,856,500 |
|
May 29, 2026
|
29.100 | 30.640 | 28.720 | 30.140 | 30.140 | 4,842,685 |
|
May 28, 2026
|
30.200 | 30.440 | 28.500 | 28.740 | 28.740 | 4,224,437 |
|
May 27, 2026
|
30.880 | 31.200 | 29.700 | 30.200 | 30.200 | 2,764,000 |
|
May 26, 2026
|
31.600 | 31.660 | 30.400 | 30.940 | 30.940 | 2,633,500 |
|
May 22, 2026
|
31.340 | 31.900 | 30.340 | 31.800 | 31.800 | 2,348,811 |
|
May 21, 2026
|
31.920 | 33.560 | 31.260 | 31.860 | 31.860 | 3,991,500 |
|
May 20, 2026
|
30.620 | 31.880 | 29.880 | 31.660 | 31.660 | 3,300,500 |
|
May 19, 2026
|
30.800 | 31.520 | 30.380 | 30.660 | 30.660 | 1,714,674 |
|
May 18, 2026
|
32.160 | 33.200 | 30.620 | 30.840 | 30.840 | 3,136,500 |
|
May 15, 2026
|
31.780 | 32.180 | 31.040 | 32.020 | 32.020 | 2,780,441 |
|
May 14, 2026
|
31.140 | 31.580 | 29.560 | 31.540 | 31.540 | 5,058,085 |
|
May 13, 2026
|
32.140 | 32.580 | 30.380 | 30.420 | 30.420 | 5,460,500 |
|
May 12, 2026
|
32.900 | 33.280 | 32.020 | 32.120 | 32.120 | 1,729,403 |
|
May 11, 2026
|
32.860 | 33.000 | 31.720 | 32.360 | 32.360 | 4,035,111 |
|
May 8, 2026
|
33.800 | 33.800 | 32.100 | 32.820 | 32.820 | 3,605,588 |
|
May 7, 2026
|
33.920 | 35.000 | 33.680 | 33.780 | 33.780 | 2,365,557 |
|
May 6, 2026
|
34.500 | 34.980 | 33.560 | 33.760 | 33.760 | 2,294,597 |
|
May 5, 2026
|
35.100 | 35.100 | 33.960 | 34.400 | 34.400 | 387,454 |
|
May 4, 2026
|
34.480 | 34.900 | 34.040 | 34.620 | 34.620 | 311,902 |
|
Apr 30, 2026
|
35.380 | 35.680 | 34.480 | 34.540 | 34.540 | 2,036,589 |
|
Apr 29, 2026
|
36.020 | 36.020 | 35.080 | 35.340 | 35.340 | 1,569,695 |
|
Apr 28, 2026
|
35.340 | 36.020 | 35.100 | 35.660 | 35.660 | 1,799,348 |
|
Apr 27, 2026
|
36.680 | 36.680 | 35.340 | 35.380 | 35.380 | 2,421,000 |
|
Apr 24, 2026
|
36.660 | 37.340 | 36.380 | 37.000 | 37.000 | 2,057,000 |
|
Apr 23, 2026
|
38.460 | 38.580 | 36.800 | 36.800 | 36.800 | 3,346,500 |
|
Apr 22, 2026
|
39.460 | 39.640 | 38.080 | 38.820 | 38.820 | 2,833,383 |
|
Apr 21, 2026
|
40.220 | 42.000 | 39.460 | 39.660 | 39.660 | 3,440,382 |
|
Apr 20, 2026
|
40.000 | 40.860 | 39.540 | 39.740 | 39.740 | 1,998,826 |
|
Apr 17, 2026
|
39.980 | 39.980 | 39.180 | 39.560 | 39.560 | 2,382,459 |
|
Apr 16, 2026
|
40.400 | 40.400 | 39.220 | 39.980 | 39.980 | 3,140,000 |
|
Apr 15, 2026
|
38.300 | 40.480 | 38.300 | 40.380 | 40.380 | 4,713,537 |
|
Apr 14, 2026
|
37.880 | 38.260 | 37.300 | 38.000 | 38.000 | 2,014,687 |
|
Apr 13, 2026
|
38.560 | 38.560 | 37.120 | 37.280 | 37.280 | 2,020,557 |
|
Apr 10, 2026
|
38.480 | 39.120 | 37.800 | 38.100 | 38.100 | 2,154,424 |
|
Apr 9, 2026
|
39.260 | 39.940 | 38.340 | 38.480 | 38.480 | 2,499,000 |
|
Apr 8, 2026
|
41.700 | 41.700 | 39.280 | 39.380 | 39.380 | 5,186,393 |
|
Apr 2, 2026
|
40.980 | 41.940 | 40.000 | 40.800 | 40.800 | 4,521,688 |
|
Apr 1, 2026
|
38.600 | 41.200 | 37.720 | 40.600 | 40.600 | 7,041,258 |
|
Mar 31, 2026
|
38.380 | 39.180 | 37.260 | 37.520 | 37.520 | 3,045,500 |
|
Mar 30, 2026
|
37.600 | 39.000 | 37.320 | 37.800 | 37.800 | 4,376,000 |
|
Mar 27, 2026
|
34.260 | 39.080 | 34.260 | 38.200 | 38.200 | 9,212,403 |
|
Mar 26, 2026
|
36.880 | 37.100 | 34.400 | 34.680 | 34.680 | 3,298,500 |
|
Mar 25, 2026
|
35.300 | 36.480 | 35.280 | 36.400 | 36.400 | 2,392,500 |
|
Mar 24, 2026
|
32.900 | 35.260 | 32.700 | 35.260 | 35.260 | 3,124,094 |
|
Mar 23, 2026
|
33.500 | 33.500 | 31.700 | 32.540 | 32.540 | 3,118,500 |
|
Mar 20, 2026
|
34.420 | 35.280 | 33.000 | 33.020 | 33.020 | 3,295,301 |
|
Mar 19, 2026
|
36.620 | 36.700 | 34.220 | 34.400 | 34.400 | 3,079,000 |
|
Mar 18, 2026
|
37.500 | 37.900 | 36.800 | 37.100 | 37.100 | 1,865,768 |
|
Mar 17, 2026
|
36.600 | 38.200 | 36.580 | 37.300 | 37.300 | 2,397,200 |
|
Mar 16, 2026
|
36.480 | 36.660 | 35.480 | 36.460 | 36.460 | 1,148,800 |
|
Mar 13, 2026
|
36.900 | 36.900 | 35.920 | 36.100 | 36.100 | 1,109,000 |
|
Mar 12, 2026
|
37.500 | 37.100 | 35.800 | 36.880 | 36.880 | 1,749,030 |
|
Mar 11, 2026
|
37.300 | 37.660 | 36.700 | 36.880 | 36.880 | 1,752,500 |
|
Mar 10, 2026
|
36.020 | 37.280 | 36.020 | 37.260 | 37.260 | 2,640,500 |
|
Mar 9, 2026
|
35.500 | 35.900 | 34.460 | 35.600 | 35.600 | 2,591,500 |
|
Mar 6, 2026
|
35.120 | 37.000 | 35.120 | 36.740 | 36.740 | 2,667,500 |
|
Mar 5, 2026
|
34.180 | 36.380 | 34.180 | 35.420 | 35.420 | 3,345,000 |
|
Mar 4, 2026
|
33.980 | 34.280 | 33.220 | 34.080 | 34.080 | 2,941,371 |
|
Mar 3, 2026
|
35.920 | 36.260 | 33.780 | 33.880 | 33.880 | 5,076,800 |
|
Mar 2, 2026
|
37.500 | 37.500 | 35.720 | 36.280 | 36.280 | 3,150,727 |
|
Feb 27, 2026
|
36.580 | 38.560 | 36.500 | 37.840 | 37.840 | 3,821,500 |
|
Feb 26, 2026
|
38.660 | 39.100 | 36.000 | 36.060 | 36.060 | 3,923,700 |
|
Feb 25, 2026
|
39.380 | 39.880 | 38.600 | 38.700 | 38.700 | 1,537,596 |
|
Feb 24, 2026
|
40.000 | 40.000 | 38.900 | 39.380 | 39.380 | 1,441,000 |
|
Feb 23, 2026
|
40.000 | 41.800 | 40.000 | 40.760 | 40.760 | 496,000 |
|
Feb 20, 2026
|
39.380 | 39.980 | 38.760 | 39.720 | 39.720 | 505,000 |
|
Feb 16, 2026
|
39.060 | 39.060 | 39.060 | 39.060 | 39.060 | - |
|
Feb 13, 2026
|
38.300 | 39.260 | 37.880 | 39.200 | 39.200 | 1,245,800 |
|
Feb 12, 2026
|
39.360 | 39.760 | 38.220 | 38.240 | 38.240 | 1,535,600 |
|
Feb 11, 2026
|
39.800 | 40.160 | 39.280 | 39.360 | 39.360 | 1,498,474 |
|
Feb 10, 2026
|
39.700 | 40.460 | 39.380 | 39.480 | 39.480 | 2,573,729 |
|
Feb 9, 2026
|
40.400 | 40.660 | 38.820 | 39.160 | 39.160 | 2,637,000 |
|
Feb 6, 2026
|
38.860 | 41.000 | 37.600 | 39.760 | 39.760 | 5,039,450 |
|
Feb 5, 2026
|
38.100 | 39.240 | 37.300 | 38.860 | 38.860 | 2,615,100 |
|
Feb 4, 2026
|
37.500 | 38.160 | 35.540 | 37.700 | 37.700 | 4,402,000 |
|
Feb 3, 2026
|
37.520 | 37.980 | 36.680 | 37.420 | 37.420 | 1,885,000 |
|
Feb 2, 2026
|
38.320 | 38.940 | 37.200 | 37.580 | 37.580 | 3,240,243 |
|
Jan 30, 2026
|
39.600 | 40.280 | 38.460 | 38.960 | 38.960 | 2,317,524 |
|
Jan 29, 2026
|
40.600 | 40.800 | 39.560 | 39.800 | 39.800 | 2,648,900 |
|
Jan 28, 2026
|
42.820 | 43.300 | 40.380 | 40.500 | 40.500 | 2,928,038 |
|
Jan 27, 2026
|
40.380 | 42.060 | 39.360 | 41.680 | 41.680 | 3,242,000 |
|
Jan 26, 2026
|
41.660 | 41.760 | 40.280 | 40.380 | 40.380 | 3,509,177 |
|
Jan 23, 2026
|
39.320 | 42.460 | 39.120 | 41.980 | 41.980 | 7,556,388 |
|
Jan 22, 2026
|
39.000 | 39.800 | 37.900 | 38.800 | 38.800 | 3,438,500 |
|
Jan 21, 2026
|
38.380 | 38.540 | 37.240 | 37.740 | 37.740 | 3,364,989 |
|
Jan 20, 2026
|
38.800 | 39.000 | 38.080 | 38.340 | 38.340 | 1,776,500 |
|
Jan 19, 2026
|
39.800 | 40.000 | 38.180 | 38.420 | 38.420 | 3,185,225 |
|
Jan 16, 2026
|
39.100 | 41.000 | 38.600 | 39.920 | 39.920 | 5,301,500 |
|
Jan 15, 2026
|
39.900 | 40.140 | 38.960 | 39.060 | 39.060 | 1,935,000 |
|
Jan 14, 2026
|
40.920 | 41.800 | 39.500 | 39.780 | 39.780 | 4,537,450 |
|
Jan 13, 2026
|
39.280 | 41.800 | 39.280 | 40.740 | 40.740 | 5,368,344 |
|
Jan 12, 2026
|
39.740 | 39.940 | 38.620 | 39.280 | 39.280 | 3,784,640 |
|
Jan 9, 2026
|
40.280 | 40.280 | 38.800 | 39.160 | 39.160 | 3,057,306 |
|
Jan 8, 2026
|
40.400 | 40.720 | 39.300 | 39.920 | 39.920 | 2,676,555 |
|
Jan 7, 2026
|
39.500 | 40.260 | 39.020 | 40.180 | 40.180 | 4,590,936 |
|
Jan 6, 2026
|
39.260 | 40.000 | 39.000 | 39.940 | 39.940 | 2,441,999 |
|
Jan 5, 2026
|
38.000 | 40.440 | 37.500 | 39.700 | 39.700 | 5,549,738 |
|
Jan 2, 2026
|
37.280 | 38.020 | 36.840 | 37.900 | 37.900 | 722,500 |
|
Dec 31, 2025
|
37.080 | 37.080 | 37.080 | 37.080 | 37.080 | - |
|
Dec 30, 2025
|
38.500 | 38.680 | 37.260 | 37.860 | 37.860 | 4,896,000 |
|
Dec 29, 2025
|
44.200 | 44.780 | 37.560 | 37.940 | 37.940 | 18,274,500 |
|
Dec 24, 2025
|
44.660 | 44.660 | 44.660 | 44.660 | 44.660 | - |
|
Dec 23, 2025
|
47.600 | 48.280 | 46.100 | 46.180 | 46.180 | 2,399,481 |
|
Dec 22, 2025
|
49.100 | 49.120 | 46.980 | 47.180 | 47.180 | 4,043,000 |
|
Dec 19, 2025
|
48.480 | 49.660 | 48.300 | 49.020 | 49.020 | 3,925,000 |
|
Dec 18, 2025
|
50.000 | 50.000 | 48.080 | 48.100 | 48.100 | 4,982,786 |
|
Dec 17, 2025
|
47.000 | 50.300 | 46.000 | 50.000 | 50.000 | 5,599,860 |
|
Dec 16, 2025
|
47.360 | 47.360 | 46.020 | 46.820 | 46.820 | 3,293,386 |
|
Dec 15, 2025
|
46.200 | 48.540 | 45.600 | 46.880 | 46.880 | 7,887,500 |
|
Dec 12, 2025
|
44.720 | 45.840 | 43.300 | 44.840 | 44.840 | 5,632,266 |
|
Dec 11, 2025
|
43.600 | 44.700 | 43.140 | 43.760 | 43.760 | 1,973,000 |
|
Dec 10, 2025
|
44.000 | 44.060 | 42.500 | 43.600 | 43.600 | 2,272,640 |
|
Dec 9, 2025
|
43.820 | 45.460 | 42.700 | 43.260 | 43.260 | 3,479,500 |
|
Dec 8, 2025
|
45.400 | 45.900 | 43.840 | 43.960 | 43.960 | 2,452,138 |
|
Dec 5, 2025
|
45.280 | 45.820 | 44.300 | 45.400 | 45.400 | 1,765,890 |
|
Dec 4, 2025
|
45.440 | 45.440 | 44.480 | 45.300 | 45.300 | 1,206,690 |
|
Dec 3, 2025
|
45.120 | 45.900 | 44.360 | 44.680 | 44.680 | 1,547,999 |
|
Dec 2, 2025
|
46.720 | 46.720 | 45.360 | 45.680 | 45.680 | 1,406,742 |
|
Dec 1, 2025
|
47.580 | 47.580 | 46.320 | 46.720 | 46.720 | 1,380,500 |
|
Nov 28, 2025
|
47.320 | 47.780 | 46.920 | 47.140 | 47.140 | 1,145,549 |
|
Nov 27, 2025
|
46.880 | 47.640 | 46.080 | 47.300 | 47.300 | 2,174,160 |
|
Nov 26, 2025
|
44.900 | 47.160 | 44.820 | 46.400 | 46.400 | 2,639,183 |
|
Nov 25, 2025
|
44.420 | 45.720 | 44.420 | 44.900 | 44.900 | 1,673,176 |
|
Nov 24, 2025
|
43.320 | 44.360 | 43.200 | 44.320 | 44.320 | 2,911,500 |
|
Nov 21, 2025
|
44.700 | 44.680 | 42.720 | 42.900 | 42.900 | 3,050,250 |
|
Nov 20, 2025
|
44.600 | 45.460 | 44.260 | 45.440 | 45.440 | 2,641,900 |
|
Nov 19, 2025
|
45.500 | 45.500 | 44.140 | 44.720 | 44.720 | 2,413,194 |
|
Nov 18, 2025
|
46.040 | 46.980 | 44.620 | 45.140 | 45.140 | 2,506,000 |
|
Nov 17, 2025
|
47.660 | 48.000 | 46.220 | 46.540 | 46.540 | 2,457,500 |
|
Nov 14, 2025
|
46.680 | 49.200 | 46.100 | 47.660 | 47.660 | 5,106,700 |
|
Nov 13, 2025
|
46.800 | 47.580 | 46.040 | 46.680 | 46.680 | 3,986,000 |
|
Nov 12, 2025
|
45.000 | 46.640 | 44.540 | 46.560 | 46.560 | 5,025,700 |
|
Nov 11, 2025
|
45.900 | 46.100 | 44.300 | 44.920 | 44.920 | 3,573,996 |
|
Nov 10, 2025
|
45.260 | 46.060 | 44.400 | 45.900 | 45.900 | 3,915,234 |
