HKSE - Delayed Quote
HKD
Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (2315.HK)
38.300
-3.700
(-8.81%)
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
|
40.900 | 41.460 | 36.260 | 38.300 | 38.300 | 4,019,000 |
|
Oct 29, 2026
|
43.980 | 44.380 | 41.660 | 42.000 | 42.000 | 1,603,000 |
|
Oct 28, 2026
|
40.400 | 44.740 | 40.400 | 42.940 | 42.940 | 2,476,000 |
|
Oct 27, 2026
|
41.000 | 41.940 | 39.600 | 40.040 | 40.040 | 2,416,789 |
|
Oct 26, 2026
|
41.500 | 42.500 | 39.120 | 39.980 | 39.980 | 1,583,000 |
|
Oct 23, 2026
|
41.200 | 41.880 | 39.220 | 41.500 | 41.500 | 3,017,130 |
|
Oct 22, 2026
|
45.280 | 46.160 | 40.220 | 41.220 | 41.220 | 2,940,000 |
|
Oct 21, 2026
|
48.500 | 48.700 | 44.120 | 45.480 | 45.480 | 3,415,059 |
|
Oct 20, 2026
|
49.160 | 49.520 | 46.700 | 47.300 | 47.300 | 3,682,680 |
|
Oct 16, 2026
|
53.850 | 53.850 | 48.300 | 49.160 | 49.160 | 1,995,000 |
|
Oct 15, 2026
|
51.700 | 54.550 | 49.840 | 50.600 | 50.600 | 1,275,059 |
|
Oct 14, 2026
|
54.850 | 56.400 | 52.700 | 53.150 | 53.150 | 1,758,758 |
|
Oct 13, 2026
|
59.500 | 59.500 | 54.750 | 55.850 | 55.850 | 2,898,269 |
|
Oct 12, 2026
|
71.000 | 71.000 | 56.700 | 60.600 | 60.600 | 8,259,499 |
|
Oct 9, 2026
|
72.950 | 72.950 | 66.550 | 69.200 | 69.200 | 1,682,767 |
|
Oct 8, 2026
|
75.950 | 78.500 | 69.550 | 70.000 | 70.000 | 3,119,583 |
|
Oct 7, 2026
|
75.000 | 79.150 | 74.950 | 77.750 | 77.750 | 478,512 |
|
Oct 6, 2026
|
71.800 | 80.650 | 71.800 | 79.700 | 79.700 | 684,056 |
|
Oct 5, 2026
|
67.000 | 71.750 | 67.000 | 71.500 | 71.500 | 208,500 |
|
Oct 2, 2026
|
70.000 | 70.000 | 64.250 | 67.450 | 67.450 | 324,262 |
|
Sep 30, 2026
|
65.400 | 70.750 | 65.250 | 70.000 | 70.000 | 2,180,363 |
|
Sep 29, 2026
|
68.000 | 71.000 | 63.450 | 64.700 | 64.700 | 2,291,500 |
|
Sep 28, 2026
|
67.650 | 69.200 | 66.900 | 67.350 | 67.350 | 1,118,500 |
|
Sep 25, 2026
|
65.500 | 68.800 | 64.050 | 68.300 | 68.300 | 191,000 |
|
Sep 24, 2026
|
71.100 | 71.150 | 66.300 | 67.650 | 67.650 | 1,399,500 |
|
Sep 23, 2026
|
66.300 | 70.650 | 65.500 | 70.300 | 70.300 | 2,317,628 |
|
Sep 22, 2026
|
68.550 | 69.700 | 66.300 | 67.000 | 67.000 | 2,095,218 |
|
Sep 21, 2026
|
61.600 | 68.750 | 61.500 | 68.550 | 68.550 | 3,497,546 |
|
Sep 18, 2026
|
62.650 | 63.950 | 59.100 | 61.250 | 61.250 | 3,838,440 |
|
Sep 17, 2026
|
58.800 | 63.500 | 57.300 | 61.100 | 61.100 | 3,003,348 |
|
Sep 16, 2026
|
58.000 | 59.050 | 56.650 | 58.600 | 58.600 | 948,500 |
|
Sep 15, 2026
|
59.700 | 60.750 | 57.000 | 57.000 | 57.000 | 821,000 |
|
Sep 14, 2026
|
56.100 | 61.300 | 55.150 | 59.450 | 59.450 | 1,571,500 |
|
Sep 11, 2026
|
57.550 | 57.900 | 55.150 | 56.100 | 56.100 | 857,000 |
|
Sep 10, 2026
|
61.950 | 61.950 | 57.800 | 58.100 | 58.100 | 846,500 |
|
Sep 9, 2026
|
59.800 | 62.050 | 59.550 | 60.950 | 60.950 | 1,454,800 |
|
Sep 8, 2026
|
58.500 | 63.900 | 57.150 | 61.750 | 61.750 | 2,696,500 |
|
Sep 7, 2026
|
60.600 | 60.600 | 58.000 | 58.000 | 58.000 | 943,500 |
|
Sep 4, 2026
|
64.200 | 65.150 | 59.900 | 60.600 | 60.600 | 1,631,986 |
|
Sep 3, 2026
|
61.400 | 65.600 | 61.400 | 64.150 | 64.150 | 2,533,694 |
|
Sep 2, 2026
|
58.750 | 65.100 | 57.250 | 63.900 | 63.900 | 3,307,514 |
|
Sep 1, 2026
|
57.650 | 59.650 | 56.050 | 57.300 | 57.300 | 1,264,500 |
|
Aug 31, 2026
|
61.250 | 61.250 | 56.100 | 56.400 | 56.400 | 4,053,315 |
|
Aug 28, 2026
|
61.200 | 61.850 | 57.450 | 61.250 | 61.250 | 1,411,114 |
|
Aug 27, 2026
|
60.250 | 62.700 | 59.750 | 60.200 | 60.200 | 697,000 |
|
Aug 26, 2026
|
64.600 | 64.350 | 59.550 | 62.000 | 62.000 | 1,222,500 |
|
Aug 25, 2026
|
58.050 | 62.800 | 57.300 | 62.050 | 62.050 | 1,446,912 |
|
Aug 24, 2026
|
65.700 | 66.350 | 59.400 | 59.750 | 59.750 | 1,250,000 |
|
Aug 21, 2026
|
61.650 | 65.150 | 60.800 | 65.000 | 65.000 | 1,783,288 |
|
Aug 20, 2026
|
65.500 | 65.500 | 60.250 | 61.100 | 61.100 | 3,438,404 |
|
Aug 19, 2026
|
63.100 | 64.550 | 60.050 | 60.450 | 60.450 | 1,267,146 |
|
Aug 18, 2026
|
64.850 | 64.850 | 62.050 | 63.200 | 63.200 | 839,690 |
|
Aug 17, 2026
|
69.000 | 69.050 | 62.650 | 63.700 | 63.700 | 3,867,660 |
|
Aug 14, 2026
|
70.250 | 71.500 | 67.950 | 69.000 | 69.000 | 1,108,210 |
|
Aug 13, 2026
|
66.000 | 71.750 | 65.550 | 70.250 | 70.250 | 3,940,986 |
|
Aug 12, 2026
|
67.400 | 68.950 | 64.400 | 67.100 | 67.100 | 2,042,534 |
|
Aug 11, 2026
|
69.200 | 75.300 | 67.300 | 67.300 | 67.300 | 3,319,566 |
|
Aug 10, 2026
|
61.900 | 70.000 | 61.900 | 68.650 | 68.650 | 5,635,634 |
|
Aug 7, 2026
|
57.000 | 62.200 | 54.700 | 61.800 | 61.800 | 3,472,992 |
|
Aug 6, 2026
|
55.900 | 56.900 | 55.000 | 55.550 | 55.550 | 305,500 |
|
Aug 5, 2026
|
57.000 | 59.250 | 54.650 | 56.100 | 56.100 | 1,145,214 |
|
Aug 4, 2026
|
54.950 | 58.400 | 54.100 | 57.550 | 57.550 | 1,538,500 |
|
Aug 3, 2026
|
51.350 | 55.000 | 49.660 | 52.450 | 52.450 | 1,180,758 |
|
Jul 31, 2026
|
48.160 | 54.500 | 47.880 | 50.150 | 50.150 | 2,005,500 |
|
Jul 30, 2026
|
52.000 | 52.000 | 46.520 | 48.160 | 48.160 | 3,281,370 |
|
Jul 29, 2026
|
54.900 | 55.450 | 50.000 | 52.600 | 52.600 | 2,041,500 |
|
Jul 28, 2026
|
55.400 | 55.400 | 50.850 | 54.700 | 54.700 | 878,600 |
|
Jul 27, 2026
|
52.050 | 54.750 | 51.200 | 54.100 | 54.100 | 2,110,000 |
|
Jul 24, 2026
|
51.700 | 53.050 | 50.850 | 52.050 | 52.050 | 446,000 |
|
Jul 23, 2026
|
54.000 | 54.300 | 50.150 | 52.050 | 52.050 | 1,439,500 |
|
Jul 22, 2026
|
53.750 | 54.400 | 50.700 | 51.900 | 51.900 | 2,040,312 |
|
Jul 21, 2026
|
51.800 | 55.600 | 51.050 | 51.800 | 51.800 | 2,641,000 |
|
Jul 20, 2026
|
52.900 | 54.550 | 50.050 | 53.000 | 53.000 | 1,771,794 |
|
Jul 17, 2026
|
55.150 | 56.150 | 48.000 | 50.450 | 50.450 | 3,495,500 |
|
Jul 16, 2026
|
59.800 | 62.000 | 54.700 | 54.850 | 54.850 | 4,249,342 |
|
Jul 15, 2026
|
54.000 | 60.350 | 52.150 | 58.850 | 58.850 | 4,724,194 |
|
Jul 14, 2026
|
52.200 | 53.900 | 50.900 | 52.800 | 52.800 | 1,391,500 |
|
Jul 13, 2026
|
52.150 | 54.000 | 51.350 | 53.300 | 53.300 | 1,408,100 |
|
Jul 10, 2026
|
47.780 | 53.700 | 46.700 | 52.200 | 52.200 | 2,223,000 |
|
Jul 9, 2026
|
48.440 | 49.200 | 45.580 | 47.000 | 47.000 | 1,010,000 |
|
Jul 8, 2026
|
50.950 | 50.950 | 46.300 | 46.600 | 46.600 | 830,977 |
|
Jul 7, 2026
|
48.120 | 50.500 | 47.580 | 48.440 | 48.440 | 945,598 |
|
Jul 6, 2026
|
44.800 | 51.100 | 44.800 | 50.000 | 50.000 | 2,404,272 |
|
Jul 3, 2026
|
47.220 | 48.520 | 44.100 | 44.820 | 44.820 | 1,712,500 |
|
Jul 2, 2026
|
51.000 | 51.950 | 45.860 | 46.600 | 46.600 | 2,049,100 |
|
Jun 30, 2026
|
47.600 | 53.400 | 45.800 | 46.740 | 46.740 | 2,126,356 |
|
Jun 29, 2026
|
40.000 | 47.920 | 40.000 | 46.880 | 46.880 | 4,262,013 |
|
Jun 26, 2026
|
41.520 | 42.400 | 39.360 | 40.500 | 40.500 | 960,652 |
|
Jun 25, 2026
|
42.120 | 42.540 | 40.340 | 41.500 | 41.500 | 694,000 |
|
Jun 24, 2026
|
41.280 | 44.520 | 41.280 | 42.580 | 42.580 | 873,500 |
|
Jun 23, 2026
|
42.980 | 43.780 | 40.000 | 41.500 | 41.500 | 540,254 |
|
Jun 22, 2026
|
40.940 | 42.120 | 39.200 | 41.680 | 41.680 | 667,000 |
|
Jun 18, 2026
|
40.100 | 42.520 | 38.540 | 40.940 | 40.940 | 661,000 |
|
Jun 17, 2026
|
38.000 | 41.460 | 38.000 | 40.000 | 40.000 | 661,207 |
|
Jun 16, 2026
|
41.100 | 41.320 | 39.700 | 40.080 | 40.080 | 648,928 |
|
Jun 15, 2026
|
42.000 | 43.200 | 38.960 | 41.100 | 41.100 | 1,609,760 |
|
Jun 12, 2026
|
38.780 | 40.280 | 37.520 | 38.540 | 38.540 | 3,315,500 |
|
Jun 11, 2026
|
39.020 | 39.320 | 36.700 | 38.500 | 38.500 | 1,718,000 |
|
Jun 10, 2026
|
41.000 | 41.000 | 35.800 | 39.880 | 39.880 | 2,122,436 |
|
Jun 9, 2026
|
39.500 | 41.700 | 38.920 | 40.800 | 40.800 | 1,591,138 |
|
Jun 8, 2026
|
41.800 | 41.800 | 38.420 | 38.900 | 38.900 | 1,772,000 |
|
Jun 5, 2026
|
42.860 | 44.480 | 41.100 | 41.820 | 41.820 | 1,261,000 |
|
Jun 4, 2026
|
44.460 | 43.980 | 39.320 | 41.060 | 41.060 | 2,585,000 |
|
Jun 3, 2026
|
42.240 | 43.240 | 40.540 | 42.480 | 42.480 | 1,340,868 |
|
Jun 2, 2026
|
46.000 | 46.000 | 41.520 | 42.340 | 42.340 | 1,912,794 |
|
Jun 1, 2026
|
49.500 | 50.300 | 43.160 | 44.700 | 44.700 | 3,422,500 |
|
May 29, 2026
|
50.250 | 51.300 | 48.240 | 49.420 | 49.420 | 1,567,500 |
|
May 28, 2026
|
52.500 | 56.150 | 50.000 | 50.250 | 50.250 | 2,056,000 |
|
May 27, 2026
|
49.020 | 53.000 | 48.500 | 52.450 | 52.450 | 654,500 |
|
May 26, 2026
|
49.860 | 50.900 | 46.420 | 49.220 | 49.220 | 273,000 |
|
May 22, 2026
|
51.900 | 52.600 | 49.800 | 49.860 | 49.860 | 599,000 |
|
May 21, 2026
|
51.200 | 52.200 | 49.080 | 51.000 | 51.000 | 851,707 |
|
May 20, 2026
|
47.120 | 52.950 | 47.120 | 50.600 | 50.600 | 1,851,500 |
|
May 19, 2026
|
48.400 | 50.950 | 47.100 | 47.960 | 47.960 | 898,072 |
|
May 18, 2026
|
50.000 | 51.100 | 46.180 | 48.400 | 48.400 | 1,520,500 |
|
May 15, 2026
|
51.000 | 51.450 | 49.440 | 51.100 | 51.100 | 557,616 |
|
May 14, 2026
|
53.400 | 53.400 | 50.150 | 51.850 | 51.850 | 810,500 |
|
May 13, 2026
|
56.000 | 56.900 | 53.000 | 53.250 | 53.250 | 780,500 |
|
May 12, 2026
|
52.000 | 55.700 | 51.500 | 55.500 | 55.500 | 1,387,000 |
|
May 11, 2026
|
51.450 | 52.800 | 49.860 | 51.600 | 51.600 | 643,500 |
|
May 8, 2026
|
52.000 | 52.300 | 50.500 | 51.450 | 51.450 | 352,000 |
|
May 7, 2026
|
51.350 | 53.050 | 48.620 | 53.050 | 53.050 | 1,072,000 |
|
May 6, 2026
|
52.500 | 52.600 | 48.220 | 49.300 | 49.300 | 1,904,254 |
|
May 5, 2026
|
52.800 | 52.800 | 50.950 | 52.300 | 52.300 | 117,000 |
|
May 4, 2026
|
52.400 | 54.000 | 52.300 | 52.800 | 52.800 | 230,000 |
|
Apr 30, 2026
|
50.200 | 53.400 | 49.260 | 52.400 | 52.400 | 1,090,500 |
|
Apr 29, 2026
|
51.900 | 52.500 | 49.900 | 50.200 | 50.200 | 1,448,500 |
|
Apr 28, 2026
|
60.000 | 64.500 | 51.200 | 51.700 | 51.700 | 4,665,500 |
|
Apr 27, 2026
|
60.000 | 60.000 | 57.000 | 58.850 | 58.850 | 1,115,000 |
|
Apr 24, 2026
|
57.250 | 62.450 | 56.550 | 60.000 | 60.000 | 1,850,500 |
|
Apr 23, 2026
|
56.400 | 59.900 | 55.800 | 57.250 | 57.250 | 1,292,000 |
|
Apr 22, 2026
|
58.100 | 58.200 | 55.000 | 56.350 | 56.350 | 708,744 |
|
Apr 21, 2026
|
59.100 | 60.450 | 55.950 | 57.100 | 57.100 | 1,003,500 |
|
Apr 20, 2026
|
58.500 | 60.450 | 57.500 | 59.800 | 59.800 | 852,500 |
|
Apr 17, 2026
|
59.000 | 59.400 | 56.150 | 58.550 | 58.550 | 907,500 |
|
Apr 16, 2026
|
62.350 | 62.350 | 57.550 | 59.000 | 59.000 | 1,690,500 |
|
Apr 15, 2026
|
62.100 | 63.500 | 59.500 | 61.100 | 61.100 | 1,394,000 |
|
Apr 14, 2026
|
57.050 | 62.000 | 57.000 | 61.800 | 61.800 | 2,259,500 |
|
Apr 13, 2026
|
60.750 | 60.750 | 56.150 | 57.000 | 57.000 | 1,152,000 |
|
Apr 10, 2026
|
61.700 | 63.400 | 59.450 | 60.000 | 60.000 | 948,500 |
|
Apr 9, 2026
|
64.000 | 68.000 | 60.400 | 61.700 | 61.700 | 1,830,500 |
|
Apr 8, 2026
|
68.000 | 70.150 | 62.150 | 63.100 | 63.100 | 2,320,000 |
|
Apr 2, 2026
|
61.000 | 65.050 | 58.600 | 63.500 | 63.500 | 2,112,500 |
|
Apr 1, 2026
|
57.450 | 60.750 | 56.250 | 59.550 | 59.550 | 1,855,500 |
|
Mar 31, 2026
|
59.350 | 59.350 | 53.200 | 55.350 | 55.350 | 878,892 |
|
Mar 30, 2026
|
58.400 | 60.800 | 56.250 | 57.250 | 57.250 | 1,638,000 |
|
Mar 27, 2026
|
54.000 | 60.800 | 54.000 | 58.450 | 58.450 | 2,861,500 |
|
Mar 26, 2026
|
56.400 | 57.000 | 53.500 | 53.800 | 53.800 | 536,500 |
|
Mar 25, 2026
|
54.550 | 56.850 | 53.000 | 55.350 | 55.350 | 935,200 |
|
Mar 24, 2026
|
48.040 | 57.550 | 48.040 | 54.450 | 54.450 | 3,279,500 |
|
Mar 23, 2026
|
51.700 | 51.650 | 48.040 | 48.600 | 48.600 | 1,390,500 |
|
Mar 20, 2026
|
52.450 | 53.950 | 51.050 | 51.800 | 51.800 | 817,000 |
|
Mar 19, 2026
|
54.000 | 54.900 | 51.000 | 51.650 | 51.650 | 1,064,000 |
|
Mar 18, 2026
|
54.750 | 56.100 | 54.300 | 55.000 | 55.000 | 385,822 |
|
Mar 17, 2026
|
57.750 | 60.000 | 54.450 | 55.100 | 55.100 | 1,251,000 |
|
Mar 16, 2026
|
54.250 | 58.500 | 54.250 | 57.700 | 57.700 | 607,500 |
|
Mar 13, 2026
|
54.700 | 57.850 | 53.550 | 54.250 | 54.250 | 791,000 |
|
Mar 12, 2026
|
56.800 | 60.500 | 53.800 | 55.450 | 55.450 | 463,680 |
|
Mar 11, 2026
|
60.250 | 60.400 | 56.000 | 56.500 | 56.500 | 866,320 |
|
Mar 10, 2026
|
55.600 | 63.850 | 54.000 | 59.500 | 59.500 | 2,290,400 |
|
Mar 9, 2026
|
51.000 | 54.450 | 50.300 | 53.950 | 53.950 | 1,159,000 |
|
Mar 6, 2026
|
44.020 | 55.100 | 44.020 | 54.650 | 54.650 | 2,753,982 |
|
Mar 5, 2026
|
45.220 | 47.400 | 44.640 | 45.180 | 45.180 | 974,000 |
|
Mar 4, 2026
|
46.200 | 46.320 | 43.980 | 45.200 | 45.200 | 1,388,500 |
|
Mar 3, 2026
|
51.700 | 53.050 | 44.600 | 46.200 | 46.200 | 2,750,000 |
|
Mar 2, 2026
|
50.100 | 53.750 | 48.880 | 52.150 | 52.150 | 1,299,436 |
|
Feb 27, 2026
|
53.000 | 56.100 | 52.300 | 52.300 | 52.300 | 2,438,983 |
|
Feb 26, 2026
|
50.000 | 55.700 | 50.000 | 53.050 | 53.050 | 1,948,000 |
|
Feb 25, 2026
|
52.500 | 52.500 | 49.120 | 50.100 | 50.100 | 718,483 |
|
Feb 24, 2026
|
51.750 | 54.000 | 47.640 | 49.820 | 49.820 | 960,000 |
|
Feb 23, 2026
|
52.600 | 56.800 | 51.700 | 51.750 | 51.750 | 163,500 |
|
Feb 20, 2026
|
51.300 | 54.000 | 50.400 | 52.600 | 52.600 | 179,500 |
|
Feb 16, 2026
|
51.300 | 51.300 | 51.300 | 51.300 | 51.300 | - |
|
Feb 13, 2026
|
53.000 | 54.700 | 50.950 | 53.500 | 53.500 | 1,321,700 |
|
Feb 12, 2026
|
57.600 | 57.600 | 51.050 | 53.000 | 53.000 | 1,002,000 |
|
Feb 11, 2026
|
49.520 | 54.000 | 48.360 | 52.900 | 52.900 | 1,512,440 |
|
Feb 10, 2026
|
50.600 | 51.700 | 47.660 | 49.800 | 49.800 | 1,483,500 |
|
Feb 9, 2026
|
49.000 | 49.900 | 47.900 | 49.020 | 49.020 | 1,008,000 |
|
Feb 6, 2026
|
47.000 | 48.900 | 45.200 | 47.700 | 47.700 | 713,500 |
|
Feb 5, 2026
|
49.300 | 49.480 | 45.500 | 47.000 | 47.000 | 1,098,048 |
|
Feb 4, 2026
|
45.160 | 48.160 | 44.500 | 47.500 | 47.500 | 1,636,500 |
|
Feb 3, 2026
|
42.580 | 47.980 | 42.580 | 45.500 | 45.500 | 2,783,336 |
|
Feb 2, 2026
|
42.800 | 46.720 | 41.380 | 41.960 | 41.960 | 3,290,244 |
|
Jan 30, 2026
|
44.860 | 63.000 | 42.580 | 43.880 | 43.880 | 12,431,912 |
|
Jan 29, 2026
|
46.900 | 46.900 | 43.520 | 44.000 | 44.000 | 959,000 |
|
Jan 28, 2026
|
43.300 | 47.200 | 42.280 | 47.000 | 47.000 | 2,235,936 |
|
Jan 27, 2026
|
43.120 | 44.480 | 40.700 | 42.980 | 42.980 | 1,249,000 |
|
Jan 26, 2026
|
44.480 | 44.480 | 40.680 | 42.800 | 42.800 | 1,719,570 |
|
Jan 23, 2026
|
39.960 | 46.000 | 38.740 | 43.980 | 43.980 | 3,094,800 |
|
Jan 22, 2026
|
40.400 | 41.480 | 39.240 | 40.140 | 40.140 | 985,994 |
|
Jan 21, 2026
|
38.000 | 40.440 | 36.780 | 39.900 | 39.900 | 1,675,000 |
|
Jan 20, 2026
|
40.040 | 41.000 | 37.420 | 37.800 | 37.800 | 1,396,500 |
|
Jan 19, 2026
|
43.280 | 43.280 | 39.000 | 39.720 | 39.720 | 2,328,148 |
|
Jan 16, 2026
|
43.520 | 43.880 | 41.000 | 43.280 | 43.280 | 656,500 |
|
Jan 15, 2026
|
44.500 | 45.980 | 41.620 | 43.000 | 43.000 | 1,486,500 |
|
Jan 14, 2026
|
42.760 | 48.260 | 42.760 | 44.740 | 44.740 | 3,331,784 |
|
Jan 13, 2026
|
39.500 | 44.000 | 39.140 | 42.760 | 42.760 | 3,311,632 |
|
Jan 12, 2026
|
35.920 | 41.500 | 35.920 | 39.500 | 39.500 | 5,442,910 |
|
Jan 9, 2026
|
35.380 | 36.660 | 34.200 | 35.900 | 35.900 | 1,818,946 |
|
Jan 8, 2026
|
36.480 | 37.780 | 34.480 | 34.960 | 34.960 | 2,222,500 |
|
Jan 7, 2026
|
36.280 | 37.500 | 35.340 | 35.820 | 35.820 | 1,931,500 |
|
Jan 6, 2026
|
36.900 | 37.480 | 33.140 | 36.600 | 36.600 | 1,981,534 |
|
Jan 5, 2026
|
35.320 | 38.060 | 34.800 | 35.800 | 35.800 | 2,433,500 |
|
Jan 2, 2026
|
35.000 | 35.320 | 33.500 | 34.740 | 34.740 | 150,000 |
|
Dec 31, 2025
|
35.540 | 35.540 | 35.540 | 35.540 | 35.540 | - |
|
Dec 30, 2025
|
35.880 | 36.980 | 32.120 | 34.380 | 34.380 | 4,056,500 |
|
Dec 29, 2025
|
35.040 | 38.800 | 33.420 | 34.900 | 34.900 | 6,448,946 |
|
Dec 24, 2025
|
35.080 | 35.080 | 35.080 | 35.080 | 35.080 | - |
|
Dec 23, 2025
|
28.300 | 29.020 | 27.500 | 28.700 | 28.700 | 304,000 |
|
Dec 22, 2025
|
27.460 | 29.540 | 27.320 | 28.300 | 28.300 | 232,268 |
|
Dec 19, 2025
|
25.980 | 28.600 | 25.400 | 28.160 | 28.160 | 813,500 |
|
Dec 18, 2025
|
25.840 | 27.180 | 25.720 | 26.000 | 26.000 | 333,400 |
|
Dec 17, 2025
|
26.400 | 26.400 | 24.800 | 25.760 | 25.760 | 345,500 |
|
Dec 16, 2025
|
27.000 | 27.000 | 25.980 | 26.400 | 26.400 | 297,500 |
|
Dec 15, 2025
|
28.300 | 28.640 | 27.000 | 27.040 | 27.040 | 247,500 |
|
Dec 12, 2025
|
27.020 | 28.480 | 25.440 | 28.300 | 28.300 | 796,000 |
|
Dec 11, 2025
|
29.400 | 30.240 | 26.720 | 27.000 | 27.000 | 743,500 |
|
Dec 10, 2025
|
34.460 | 34.780 | 26.560 | 29.200 | 29.200 | 3,923,500 |
|
Dec 9, 2025
|
32.840 | 35.860 | 32.500 | 33.000 | 33.000 | 924,000 |
|
Dec 8, 2025
|
32.860 | 32.860 | 30.560 | 31.780 | 31.780 | 510,500 |
|
Dec 5, 2025
|
31.480 | 33.200 | 31.080 | 32.200 | 32.200 | 524,500 |
|
Dec 4, 2025
|
31.160 | 31.860 | 30.680 | 30.980 | 30.980 | 203,000 |
|
Dec 3, 2025
|
32.080 | 32.080 | 30.020 | 30.780 | 30.780 | 566,530 |
|
Dec 2, 2025
|
33.900 | 34.080 | 31.400 | 32.080 | 32.080 | 352,000 |
|
Dec 1, 2025
|
32.400 | 34.400 | 31.000 | 34.400 | 34.400 | 861,530 |
|
Nov 28, 2025
|
33.100 | 33.100 | 30.800 | 31.800 | 31.800 | 465,500 |
|
Nov 27, 2025
|
33.140 | 34.280 | 32.020 | 32.400 | 32.400 | 575,500 |
|
Nov 26, 2025
|
33.480 | 34.500 | 32.620 | 33.060 | 33.060 | 456,000 |
|
Nov 25, 2025
|
33.000 | 34.520 | 31.560 | 33.480 | 33.480 | 854,000 |
|
Nov 24, 2025
|
30.500 | 33.320 | 30.300 | 32.700 | 32.700 | 752,184 |
|
Nov 21, 2025
|
31.960 | 31.980 | 28.120 | 30.420 | 30.420 | 658,500 |
|
Nov 20, 2025
|
30.280 | 32.540 | 30.280 | 32.000 | 32.000 | 754,500 |
|
Nov 19, 2025
|
33.240 | 33.240 | 29.680 | 30.300 | 30.300 | 1,110,000 |
|
Nov 18, 2025
|
33.580 | 34.000 | 32.160 | 33.240 | 33.240 | 548,500 |
|
Nov 17, 2025
|
32.740 | 33.580 | 31.180 | 33.580 | 33.580 | 403,000 |
|
Nov 14, 2025
|
32.640 | 33.180 | 30.580 | 32.540 | 32.540 | 541,084 |
|
Nov 13, 2025
|
30.300 | 32.840 | 30.300 | 32.500 | 32.500 | 1,630,000 |
|
Nov 12, 2025
|
28.860 | 30.880 | 28.860 | 30.400 | 30.400 | 771,500 |
|
Nov 11, 2025
|
28.160 | 29.280 | 28.160 | 28.800 | 28.800 | 382,000 |
|
Nov 10, 2025
|
27.880 | 28.900 | 27.360 | 28.000 | 28.000 | 408,000 |
|
Nov 7, 2025
|
27.960 | 28.280 | 27.100 | 28.000 | 28.000 | 117,000 |
|
Nov 6, 2025
|
28.460 | 28.460 | 27.000 | 28.400 | 28.400 | 293,000 |
|
Nov 5, 2025
|
28.000 | 29.500 | 27.720 | 28.460 | 28.460 | 384,500 |
|
Nov 4, 2025
|
29.240 | 29.520 | 27.900 | 29.480 | 29.480 | 272,500 |
|
Nov 3, 2025
|
28.300 | 30.100 | 27.580 | 29.240 | 29.240 | 875,000 |
|
Oct 31, 2025
|
26.000 | 28.460 | 26.000 | 28.000 | 28.000 | 951,000 |
|
Oct 30, 2025
|
25.000 | 25.940 | 23.940 | 25.880 | 25.880 | 290,000 |
