HKSE - Delayed Quote
HKD
Robosense Technology Co., Ltd (2498.HK)
13.130
-0.650
(-4.72%)
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
|
13.510 | 13.670 | 13.100 | 13.130 | 13.130 | 3,767,200 |
|
Oct 29, 2026
|
14.340 | 14.340 | 13.740 | 13.780 | 13.780 | 2,245,190 |
|
Oct 28, 2026
|
13.850 | 14.600 | 13.850 | 14.340 | 14.340 | 5,013,810 |
|
Oct 27, 2026
|
14.490 | 14.550 | 13.700 | 13.790 | 13.790 | 2,044,895 |
|
Oct 26, 2026
|
14.200 | 14.870 | 14.060 | 14.340 | 14.340 | 5,207,360 |
|
Oct 23, 2026
|
13.420 | 14.230 | 13.100 | 14.100 | 14.100 | 5,323,776 |
|
Oct 22, 2026
|
14.840 | 14.840 | 13.520 | 13.600 | 13.600 | 5,689,110 |
|
Oct 21, 2026
|
15.500 | 15.660 | 14.840 | 14.870 | 14.870 | 2,438,233 |
|
Oct 20, 2026
|
14.820 | 15.810 | 14.760 | 15.360 | 15.360 | 4,239,650 |
|
Oct 16, 2026
|
14.840 | 15.120 | 14.600 | 14.780 | 14.780 | 2,741,000 |
|
Oct 15, 2026
|
14.850 | 14.870 | 14.510 | 14.600 | 14.600 | 4,040,110 |
|
Oct 14, 2026
|
15.550 | 15.680 | 14.970 | 15.220 | 15.220 | 3,537,800 |
|
Oct 13, 2026
|
15.990 | 15.990 | 14.950 | 15.710 | 15.710 | 4,201,721 |
|
Oct 12, 2026
|
16.300 | 16.670 | 16.010 | 16.120 | 16.120 | 2,746,200 |
|
Oct 9, 2026
|
16.050 | 16.490 | 15.770 | 16.250 | 16.250 | 5,664,100 |
|
Oct 8, 2026
|
15.980 | 16.250 | 15.350 | 15.400 | 15.400 | 2,951,631 |
|
Oct 7, 2026
|
16.180 | 16.180 | 15.600 | 16.070 | 16.070 | 512,984 |
|
Oct 6, 2026
|
15.950 | 16.220 | 15.880 | 16.060 | 16.060 | 455,375 |
|
Oct 5, 2026
|
16.100 | 16.240 | 15.520 | 15.880 | 15.880 | 1,984,548 |
|
Oct 2, 2026
|
16.540 | 16.540 | 15.710 | 16.090 | 16.090 | 931,578 |
|
Sep 30, 2026
|
16.460 | 16.680 | 16.110 | 16.680 | 16.680 | 2,410,561 |
|
Sep 29, 2026
|
16.700 | 16.710 | 16.120 | 16.460 | 16.460 | 2,285,844 |
|
Sep 28, 2026
|
16.130 | 16.970 | 16.100 | 16.700 | 16.700 | 5,558,404 |
|
Sep 25, 2026
|
16.250 | 17.000 | 15.600 | 16.010 | 16.010 | 841,100 |
|
Sep 24, 2026
|
16.340 | 16.350 | 16.000 | 16.250 | 16.250 | 2,775,152 |
|
Sep 23, 2026
|
16.990 | 17.100 | 16.280 | 16.340 | 16.340 | 1,841,360 |
|
Sep 22, 2026
|
17.240 | 17.650 | 16.830 | 16.910 | 16.910 | 2,118,700 |
|
Sep 21, 2026
|
17.150 | 17.150 | 16.660 | 16.920 | 16.920 | 2,096,132 |
|
Sep 18, 2026
|
16.480 | 17.150 | 16.410 | 17.150 | 17.150 | 5,357,208 |
|
Sep 17, 2026
|
16.090 | 16.300 | 15.780 | 16.270 | 16.270 | 2,689,484 |
|
Sep 16, 2026
|
15.900 | 16.320 | 15.600 | 16.090 | 16.090 | 3,661,392 |
|
Sep 15, 2026
|
16.310 | 16.500 | 15.700 | 15.950 | 15.950 | 4,854,800 |
|
Sep 14, 2026
|
16.840 | 17.010 | 16.350 | 16.460 | 16.460 | 2,793,070 |
|
Sep 11, 2026
|
17.140 | 17.140 | 16.500 | 16.840 | 16.840 | 3,868,774 |
|
Sep 10, 2026
|
17.900 | 17.900 | 16.980 | 17.140 | 17.140 | 4,584,882 |
|
Sep 9, 2026
|
17.570 | 18.080 | 17.370 | 17.910 | 17.910 | 3,040,051 |
|
Sep 8, 2026
|
18.060 | 18.130 | 17.550 | 17.570 | 17.570 | 2,855,202 |
|
Sep 7, 2026
|
18.280 | 18.570 | 17.920 | 18.060 | 18.060 | 2,241,500 |
|
Sep 4, 2026
|
18.060 | 18.560 | 17.920 | 18.280 | 18.280 | 5,276,814 |
|
Sep 3, 2026
|
17.380 | 17.760 | 17.260 | 17.590 | 17.590 | 3,475,634 |
|
Sep 2, 2026
|
18.030 | 18.080 | 17.310 | 17.340 | 17.340 | 3,796,836 |
|
Sep 1, 2026
|
18.060 | 18.330 | 17.780 | 18.000 | 18.000 | 3,942,472 |
|
Aug 31, 2026
|
18.750 | 18.750 | 17.810 | 18.060 | 18.060 | 5,349,100 |
|
Aug 28, 2026
|
19.300 | 19.490 | 18.670 | 18.830 | 18.830 | 3,716,300 |
|
Aug 27, 2026
|
18.160 | 19.320 | 17.640 | 19.260 | 19.260 | 10,883,680 |
|
Aug 26, 2026
|
18.590 | 19.160 | 18.480 | 18.830 | 18.830 | 3,492,803 |
|
Aug 25, 2026
|
17.900 | 18.690 | 17.900 | 18.590 | 18.590 | 7,411,463 |
|
Aug 24, 2026
|
18.510 | 19.630 | 17.850 | 17.900 | 17.900 | 16,503,920 |
|
Aug 21, 2026
|
21.100 | 21.500 | 20.840 | 20.940 | 20.940 | 3,426,924 |
|
Aug 20, 2026
|
21.200 | 21.460 | 20.660 | 21.280 | 21.280 | 4,079,365 |
|
Aug 19, 2026
|
21.900 | 21.900 | 20.700 | 20.880 | 20.880 | 7,358,631 |
|
Aug 18, 2026
|
22.520 | 22.520 | 21.580 | 22.320 | 22.320 | 4,040,500 |
|
Aug 17, 2026
|
22.060 | 22.480 | 21.860 | 22.480 | 22.480 | 1,888,221 |
|
Aug 14, 2026
|
22.740 | 22.740 | 21.900 | 22.140 | 22.140 | 3,232,401 |
|
Aug 13, 2026
|
23.120 | 23.260 | 22.440 | 22.600 | 22.600 | 2,826,240 |
|
Aug 12, 2026
|
22.900 | 23.060 | 22.500 | 23.060 | 23.060 | 1,998,261 |
|
Aug 11, 2026
|
23.820 | 23.820 | 22.920 | 23.020 | 23.020 | 4,178,204 |
|
Aug 10, 2026
|
23.960 | 24.280 | 23.220 | 23.800 | 23.800 | 4,123,550 |
|
Aug 7, 2026
|
23.040 | 23.720 | 22.540 | 23.700 | 23.700 | 3,526,407 |
|
Aug 6, 2026
|
23.940 | 23.940 | 22.880 | 23.040 | 23.040 | 3,393,711 |
|
Aug 5, 2026
|
24.320 | 24.580 | 23.620 | 23.960 | 23.960 | 4,612,115 |
|
Aug 4, 2026
|
23.560 | 23.780 | 23.180 | 23.720 | 23.720 | 2,745,502 |
|
Aug 3, 2026
|
23.800 | 24.320 | 23.200 | 23.360 | 23.360 | 2,867,022 |
|
Jul 31, 2026
|
22.460 | 24.060 | 22.300 | 23.820 | 23.820 | 9,065,240 |
|
Jul 30, 2026
|
22.740 | 22.740 | 21.900 | 22.060 | 22.060 | 2,768,808 |
|
Jul 29, 2026
|
21.920 | 22.760 | 21.900 | 22.520 | 22.520 | 4,326,702 |
|
Jul 28, 2026
|
22.500 | 23.160 | 21.400 | 21.800 | 21.800 | 4,658,800 |
|
Jul 27, 2026
|
22.000 | 22.680 | 21.340 | 22.400 | 22.400 | 2,072,501 |
|
Jul 24, 2026
|
22.500 | 22.500 | 21.620 | 22.060 | 22.060 | 3,172,801 |
|
Jul 23, 2026
|
22.860 | 22.940 | 22.400 | 22.660 | 22.660 | 2,660,059 |
|
Jul 22, 2026
|
23.180 | 23.220 | 22.540 | 22.980 | 22.980 | 3,303,490 |
|
Jul 21, 2026
|
22.320 | 23.140 | 21.980 | 22.900 | 22.900 | 4,531,713 |
|
Jul 20, 2026
|
22.200 | 22.520 | 21.780 | 22.180 | 22.180 | 3,156,860 |
|
Jul 17, 2026
|
24.320 | 24.320 | 21.540 | 21.860 | 21.860 | 6,175,050 |
|
Jul 16, 2026
|
22.560 | 24.180 | 22.460 | 23.740 | 23.740 | 7,092,680 |
|
Jul 15, 2026
|
22.320 | 22.700 | 22.120 | 22.560 | 22.560 | 2,301,457 |
|
Jul 14, 2026
|
22.560 | 22.560 | 21.420 | 22.180 | 22.180 | 3,606,629 |
|
Jul 13, 2026
|
23.260 | 23.260 | 21.780 | 22.140 | 22.140 | 3,994,764 |
|
Jul 10, 2026
|
23.660 | 24.680 | 23.200 | 23.260 | 23.260 | 6,498,131 |
|
Jul 9, 2026
|
23.280 | 23.980 | 22.920 | 23.460 | 23.460 | 3,779,130 |
|
Jul 8, 2026
|
22.620 | 23.460 | 21.880 | 23.200 | 23.200 | 5,267,330 |
|
Jul 7, 2026
|
23.940 | 24.400 | 22.200 | 22.620 | 22.620 | 5,964,764 |
|
Jul 6, 2026
|
24.940 | 25.200 | 23.260 | 23.340 | 23.340 | 6,688,126 |
|
Jul 3, 2026
|
24.140 | 25.520 | 23.100 | 25.220 | 25.220 | 9,270,650 |
|
Jul 2, 2026
|
24.540 | 24.800 | 23.740 | 23.880 | 23.880 | 9,457,693 |
|
Jun 30, 2026
|
22.860 | 22.860 | 21.960 | 22.220 | 22.220 | 8,158,271 |
|
Jun 29, 2026
|
20.720 | 21.980 | 20.720 | 21.820 | 21.820 | 6,422,157 |
|
Jun 26, 2026
|
21.440 | 21.440 | 20.320 | 20.600 | 20.600 | 6,876,993 |
|
Jun 25, 2026
|
22.280 | 22.280 | 20.740 | 21.460 | 21.460 | 9,557,826 |
|
Jun 24, 2026
|
22.300 | 22.680 | 21.640 | 22.080 | 22.080 | 5,397,450 |
|
Jun 23, 2026
|
23.480 | 23.960 | 22.100 | 22.200 | 22.200 | 7,529,461 |
|
Jun 22, 2026
|
23.720 | 23.720 | 22.580 | 23.300 | 23.300 | 7,618,208 |
|
Jun 18, 2026
|
24.520 | 24.860 | 23.100 | 23.760 | 23.760 | 11,175,610 |
|
Jun 17, 2026
|
25.500 | 25.500 | 24.380 | 24.480 | 24.480 | 12,180,966 |
|
Jun 16, 2026
|
28.280 | 28.280 | 25.780 | 26.060 | 26.060 | 11,352,318 |
|
Jun 15, 2026
|
28.760 | 28.760 | 28.040 | 28.080 | 28.080 | 3,140,646 |
|
Jun 12, 2026
|
28.880 | 28.940 | 27.900 | 28.160 | 28.160 | 4,928,161 |
|
Jun 11, 2026
|
29.920 | 30.060 | 27.640 | 28.080 | 28.080 | 11,992,682 |
|
Jun 10, 2026
|
30.800 | 30.800 | 29.540 | 29.920 | 29.920 | 7,993,270 |
|
Jun 9, 2026
|
31.300 | 31.680 | 30.840 | 30.900 | 30.900 | 4,252,159 |
|
Jun 8, 2026
|
30.780 | 31.540 | 30.600 | 31.160 | 31.160 | 5,161,900 |
|
Jun 5, 2026
|
31.740 | 32.780 | 30.720 | 32.220 | 32.220 | 7,589,666 |
|
Jun 4, 2026
|
32.000 | 32.000 | 31.080 | 31.300 | 31.300 | 3,531,281 |
|
Jun 3, 2026
|
32.760 | 33.000 | 32.040 | 32.260 | 32.260 | 4,835,401 |
|
Jun 2, 2026
|
31.680 | 32.500 | 31.200 | 32.300 | 32.300 | 4,857,704 |
|
Jun 1, 2026
|
31.400 | 32.300 | 31.080 | 31.540 | 31.540 | 4,564,430 |
|
May 29, 2026
|
31.980 | 33.060 | 30.860 | 31.640 | 31.640 | 9,642,506 |
|
May 28, 2026
|
31.000 | 32.040 | 30.360 | 30.760 | 30.760 | 9,142,900 |
|
May 27, 2026
|
33.200 | 33.300 | 31.640 | 32.140 | 32.140 | 7,798,607 |
|
May 26, 2026
|
32.140 | 33.580 | 32.100 | 33.100 | 33.100 | 7,588,004 |
|
May 22, 2026
|
31.700 | 32.380 | 31.460 | 32.040 | 32.040 | 5,016,724 |
|
May 21, 2026
|
30.600 | 31.900 | 30.580 | 31.120 | 31.120 | 8,785,734 |
|
May 20, 2026
|
31.380 | 31.380 | 30.160 | 30.280 | 30.280 | 11,612,475 |
|
May 19, 2026
|
32.800 | 32.800 | 31.860 | 32.200 | 32.200 | 4,518,831 |
|
May 18, 2026
|
33.900 | 33.900 | 32.260 | 32.880 | 32.880 | 5,603,486 |
|
May 15, 2026
|
34.500 | 34.720 | 33.100 | 33.960 | 33.960 | 8,615,534 |
|
May 14, 2026
|
32.620 | 35.120 | 32.620 | 34.500 | 34.500 | 19,684,269 |
|
May 13, 2026
|
32.320 | 32.320 | 31.040 | 31.700 | 31.700 | 9,474,322 |
|
May 12, 2026
|
33.000 | 33.360 | 32.160 | 32.320 | 32.320 | 5,114,099 |
|
May 11, 2026
|
33.520 | 33.680 | 32.920 | 32.980 | 32.980 | 4,694,055 |
|
May 8, 2026
|
33.000 | 33.980 | 32.600 | 33.480 | 33.480 | 4,268,379 |
|
May 7, 2026
|
32.340 | 33.420 | 32.140 | 33.180 | 33.180 | 4,848,518 |
|
May 6, 2026
|
32.800 | 33.000 | 32.060 | 32.100 | 32.100 | 6,461,155 |
|
May 5, 2026
|
32.780 | 32.820 | 32.060 | 32.420 | 32.420 | 620,250 |
|
May 4, 2026
|
33.300 | 33.960 | 32.800 | 32.820 | 32.820 | 1,295,099 |
|
Apr 30, 2026
|
33.000 | 33.840 | 32.760 | 33.300 | 33.300 | 3,139,084 |
|
Apr 29, 2026
|
32.380 | 33.460 | 32.020 | 33.260 | 33.260 | 4,495,046 |
|
Apr 28, 2026
|
34.200 | 34.200 | 32.000 | 32.220 | 32.220 | 9,287,625 |
|
Apr 27, 2026
|
34.220 | 35.360 | 33.700 | 34.200 | 34.200 | 6,612,586 |
|
Apr 24, 2026
|
33.820 | 34.500 | 33.300 | 34.220 | 34.220 | 4,588,509 |
|
Apr 23, 2026
|
34.380 | 34.540 | 33.520 | 33.920 | 33.920 | 4,713,326 |
|
Apr 22, 2026
|
35.900 | 35.900 | 34.140 | 34.260 | 34.260 | 6,273,786 |
|
Apr 21, 2026
|
36.620 | 36.800 | 35.520 | 35.880 | 35.880 | 3,211,129 |
|
Apr 20, 2026
|
37.180 | 37.280 | 36.020 | 36.480 | 36.480 | 5,379,402 |
|
Apr 17, 2026
|
37.480 | 37.780 | 36.860 | 37.100 | 37.100 | 3,326,945 |
|
Apr 16, 2026
|
37.000 | 37.480 | 36.500 | 37.480 | 37.480 | 5,261,259 |
|
Apr 15, 2026
|
36.500 | 37.080 | 36.200 | 36.620 | 36.620 | 4,266,771 |
|
Apr 14, 2026
|
36.240 | 36.500 | 35.560 | 36.080 | 36.080 | 3,726,150 |
|
Apr 13, 2026
|
35.800 | 36.320 | 35.560 | 35.940 | 35.940 | 2,651,709 |
|
Apr 10, 2026
|
36.400 | 36.560 | 35.900 | 36.260 | 36.260 | 4,597,069 |
|
Apr 9, 2026
|
35.200 | 36.940 | 34.660 | 35.980 | 35.980 | 12,164,268 |
|
Apr 8, 2026
|
34.400 | 34.860 | 34.040 | 34.700 | 34.700 | 5,114,093 |
|
Apr 2, 2026
|
34.700 | 34.700 | 33.000 | 33.220 | 33.220 | 6,013,267 |
|
Apr 1, 2026
|
35.660 | 35.800 | 34.120 | 34.720 | 34.720 | 7,511,251 |
|
Mar 31, 2026
|
34.900 | 35.560 | 34.320 | 34.820 | 34.820 | 6,702,000 |
|
Mar 30, 2026
|
33.520 | 34.900 | 33.400 | 34.600 | 34.600 | 7,289,164 |
|
Mar 27, 2026
|
32.000 | 34.360 | 31.880 | 34.040 | 34.040 | 7,899,047 |
|
Mar 26, 2026
|
33.780 | 35.180 | 32.460 | 32.600 | 32.600 | 14,018,084 |
|
Mar 25, 2026
|
32.500 | 32.980 | 31.700 | 32.180 | 32.180 | 6,903,215 |
|
Mar 24, 2026
|
33.000 | 33.000 | 31.880 | 32.900 | 32.900 | 2,736,502 |
|
Mar 23, 2026
|
32.540 | 32.880 | 31.500 | 32.340 | 32.340 | 5,775,424 |
|
Mar 20, 2026
|
33.800 | 33.840 | 32.500 | 33.680 | 33.680 | 4,963,800 |
|
Mar 19, 2026
|
33.900 | 34.240 | 33.200 | 33.620 | 33.620 | 3,094,900 |
|
Mar 18, 2026
|
34.720 | 34.960 | 34.080 | 34.520 | 34.520 | 2,109,800 |
|
Mar 17, 2026
|
34.980 | 35.540 | 34.300 | 34.480 | 34.480 | 2,830,600 |
|
Mar 16, 2026
|
34.000 | 34.980 | 33.440 | 34.780 | 34.780 | 3,857,100 |
|
Mar 13, 2026
|
34.260 | 34.760 | 33.440 | 33.740 | 33.740 | 4,655,091 |
|
Mar 12, 2026
|
35.380 | 35.520 | 34.200 | 34.760 | 34.760 | 3,196,980 |
|
Mar 11, 2026
|
35.000 | 36.260 | 34.720 | 35.380 | 35.380 | 5,949,500 |
|
Mar 10, 2026
|
34.000 | 35.000 | 33.740 | 34.680 | 34.680 | 4,449,550 |
|
Mar 9, 2026
|
33.000 | 33.580 | 32.500 | 33.320 | 33.320 | 4,217,729 |
|
Mar 6, 2026
|
34.300 | 34.500 | 33.660 | 34.140 | 34.140 | 4,224,420 |
|
Mar 5, 2026
|
33.840 | 34.620 | 33.580 | 34.300 | 34.300 | 5,566,596 |
|
Mar 4, 2026
|
32.440 | 33.920 | 32.260 | 32.920 | 32.920 | 5,971,308 |
|
Mar 3, 2026
|
35.300 | 35.360 | 33.160 | 33.300 | 33.300 | 6,585,150 |
|
Mar 2, 2026
|
35.160 | 35.660 | 34.300 | 34.580 | 34.580 | 5,660,210 |
|
Feb 27, 2026
|
36.280 | 36.640 | 35.620 | 36.100 | 36.100 | 3,928,640 |
|
Feb 26, 2026
|
36.960 | 37.020 | 35.920 | 36.220 | 36.220 | 3,804,900 |
|
Feb 25, 2026
|
36.600 | 37.380 | 36.120 | 36.760 | 36.760 | 4,255,068 |
|
Feb 24, 2026
|
36.640 | 36.920 | 35.640 | 36.320 | 36.320 | 6,631,016 |
|
Feb 23, 2026
|
37.920 | 38.300 | 36.500 | 36.720 | 36.720 | 2,365,988 |
|
Feb 20, 2026
|
35.920 | 39.800 | 35.920 | 37.580 | 37.580 | 6,882,099 |
|
Feb 16, 2026
|
34.440 | 34.440 | 34.440 | 34.440 | 34.440 | - |
|
Feb 13, 2026
|
33.680 | 34.960 | 33.180 | 34.900 | 34.900 | 5,408,256 |
|
Feb 12, 2026
|
34.500 | 34.560 | 33.420 | 33.680 | 33.680 | 3,376,800 |
|
Feb 11, 2026
|
34.880 | 35.120 | 34.300 | 34.380 | 34.380 | 3,472,300 |
|
Feb 10, 2026
|
34.380 | 35.140 | 34.180 | 34.360 | 34.360 | 4,060,629 |
|
Feb 9, 2026
|
34.180 | 34.420 | 33.840 | 34.140 | 34.140 | 4,174,334 |
|
Feb 6, 2026
|
33.600 | 33.960 | 33.320 | 33.400 | 33.400 | 3,041,080 |
|
Feb 5, 2026
|
32.960 | 34.100 | 32.580 | 33.900 | 33.900 | 4,923,090 |
|
Feb 4, 2026
|
33.300 | 33.460 | 32.600 | 32.980 | 32.980 | 5,233,500 |
|
Feb 3, 2026
|
33.380 | 33.600 | 32.580 | 33.300 | 33.300 | 4,556,556 |
|
Feb 2, 2026
|
34.100 | 34.100 | 32.780 | 33.080 | 33.080 | 5,703,500 |
|
Jan 30, 2026
|
34.000 | 34.200 | 33.220 | 34.100 | 34.100 | 5,188,874 |
|
Jan 29, 2026
|
34.720 | 35.000 | 33.700 | 34.060 | 34.060 | 6,322,080 |
|
Jan 28, 2026
|
35.560 | 35.760 | 34.300 | 34.720 | 34.720 | 5,411,144 |
|
Jan 27, 2026
|
35.240 | 35.540 | 34.000 | 35.240 | 35.240 | 6,184,494 |
|
Jan 26, 2026
|
36.880 | 37.000 | 35.260 | 35.540 | 35.540 | 8,322,600 |
|
Jan 23, 2026
|
38.500 | 38.520 | 36.660 | 36.800 | 36.800 | 10,543,333 |
|
Jan 22, 2026
|
38.960 | 39.180 | 38.000 | 38.500 | 38.500 | 3,864,604 |
|
Jan 21, 2026
|
38.300 | 38.900 | 37.820 | 38.580 | 38.580 | 4,730,122 |
|
Jan 20, 2026
|
39.800 | 39.800 | 38.320 | 38.560 | 38.560 | 5,436,850 |
|
Jan 19, 2026
|
40.000 | 41.460 | 39.480 | 39.480 | 39.480 | 11,623,692 |
|
Jan 16, 2026
|
38.980 | 39.980 | 38.800 | 39.860 | 39.860 | 10,214,209 |
|
Jan 15, 2026
|
38.700 | 39.000 | 37.720 | 38.500 | 38.500 | 5,658,326 |
|
Jan 14, 2026
|
38.180 | 39.300 | 38.040 | 38.320 | 38.320 | 12,729,861 |
|
Jan 13, 2026
|
38.500 | 38.720 | 37.100 | 37.420 | 37.420 | 7,862,150 |
|
Jan 12, 2026
|
38.800 | 38.820 | 37.500 | 38.120 | 38.120 | 8,861,363 |
|
Jan 9, 2026
|
38.840 | 39.480 | 38.220 | 38.780 | 38.780 | 6,827,300 |
|
Jan 8, 2026
|
38.600 | 39.000 | 37.540 | 38.760 | 38.760 | 9,186,608 |
|
Jan 7, 2026
|
39.800 | 40.140 | 37.020 | 37.720 | 37.720 | 16,056,950 |
|
Jan 6, 2026
|
37.780 | 39.300 | 37.220 | 38.980 | 38.980 | 11,898,724 |
|
Jan 5, 2026
|
37.300 | 37.760 | 36.720 | 37.420 | 37.420 | 6,730,202 |
|
Jan 2, 2026
|
36.600 | 37.660 | 35.400 | 37.300 | 37.300 | 1,754,250 |
|
Dec 31, 2025
|
36.600 | 36.600 | 36.600 | 36.600 | 36.600 | - |
|
Dec 30, 2025
|
35.500 | 37.040 | 34.840 | 36.880 | 36.880 | 7,476,297 |
|
Dec 29, 2025
|
38.280 | 38.300 | 34.580 | 35.380 | 35.380 | 14,464,720 |
|
Dec 24, 2025
|
37.820 | 37.820 | 37.820 | 37.820 | 37.820 | - |
|
Dec 23, 2025
|
37.200 | 37.280 | 36.400 | 37.020 | 37.020 | 5,116,400 |
|
Dec 22, 2025
|
37.980 | 38.480 | 36.960 | 37.100 | 37.100 | 8,521,292 |
|
Dec 19, 2025
|
36.280 | 37.620 | 36.280 | 37.300 | 37.300 | 9,040,184 |
|
Dec 18, 2025
|
35.600 | 37.100 | 35.500 | 36.100 | 36.100 | 5,704,704 |
|
Dec 17, 2025
|
36.600 | 36.780 | 35.600 | 36.160 | 36.160 | 6,468,639 |
|
Dec 16, 2025
|
37.760 | 38.300 | 35.660 | 35.900 | 35.900 | 10,152,860 |
|
Dec 15, 2025
|
36.680 | 37.180 | 36.420 | 36.840 | 36.840 | 5,514,234 |
|
Dec 12, 2025
|
35.340 | 37.480 | 34.980 | 36.780 | 36.780 | 16,734,900 |
|
Dec 11, 2025
|
35.300 | 35.460 | 34.700 | 35.120 | 35.120 | 5,987,300 |
|
Dec 10, 2025
|
34.700 | 35.500 | 34.160 | 34.960 | 34.960 | 10,264,530 |
|
Dec 9, 2025
|
34.600 | 34.920 | 34.000 | 34.340 | 34.340 | 7,647,075 |
|
Dec 8, 2025
|
33.680 | 35.000 | 33.380 | 34.580 | 34.580 | 12,903,155 |
|
Dec 5, 2025
|
32.500 | 32.940 | 32.160 | 32.860 | 32.860 | 7,226,002 |
|
Dec 4, 2025
|
31.540 | 32.240 | 31.100 | 32.180 | 32.180 | 5,420,484 |
|
Dec 3, 2025
|
31.880 | 32.060 | 30.860 | 31.120 | 31.120 | 4,318,779 |
|
Dec 2, 2025
|
32.560 | 32.560 | 31.620 | 31.880 | 31.880 | 4,543,661 |
|
Dec 1, 2025
|
32.620 | 32.980 | 32.520 | 32.580 | 32.580 | 3,737,141 |
|
Nov 28, 2025
|
31.500 | 32.800 | 31.280 | 32.760 | 32.760 | 7,065,600 |
|
Nov 27, 2025
|
31.000 | 31.260 | 30.200 | 31.220 | 31.220 | 5,935,100 |
|
Nov 26, 2025
|
31.680 | 31.680 | 30.560 | 30.700 | 30.700 | 10,220,345 |
|
Nov 25, 2025
|
32.220 | 32.900 | 31.240 | 31.680 | 31.680 | 9,569,254 |
|
Nov 24, 2025
|
31.200 | 31.260 | 30.100 | 31.200 | 31.200 | 5,258,800 |
|
Nov 21, 2025
|
30.420 | 31.140 | 30.000 | 30.600 | 30.600 | 5,496,400 |
|
Nov 20, 2025
|
32.000 | 32.740 | 30.940 | 31.340 | 31.340 | 6,512,428 |
|
Nov 19, 2025
|
31.840 | 32.120 | 31.480 | 31.760 | 31.760 | 4,534,236 |
|
Nov 18, 2025
|
32.400 | 32.680 | 31.340 | 31.500 | 31.500 | 5,859,980 |
|
Nov 17, 2025
|
32.700 | 32.700 | 31.660 | 32.180 | 32.180 | 4,493,968 |
|
Nov 14, 2025
|
32.400 | 33.580 | 32.220 | 32.500 | 32.500 | 4,301,300 |
|
Nov 13, 2025
|
33.000 | 33.580 | 32.300 | 33.120 | 33.120 | 5,441,198 |
|
Nov 12, 2025
|
34.000 | 34.140 | 32.380 | 32.800 | 32.800 | 7,003,300 |
|
Nov 11, 2025
|
33.700 | 34.000 | 33.100 | 34.000 | 34.000 | 5,342,730 |
|
Nov 10, 2025
|
33.000 | 33.360 | 32.700 | 33.020 | 33.020 | 4,388,020 |
|
Nov 7, 2025
|
33.700 | 33.700 | 32.700 | 32.820 | 32.820 | 3,777,800 |
|
Nov 6, 2025
|
33.480 | 33.960 | 32.780 | 33.840 | 33.840 | 4,334,660 |
|
Nov 5, 2025
|
33.000 | 33.000 | 32.000 | 32.920 | 32.920 | 4,562,613 |
|
Nov 4, 2025
|
34.820 | 34.900 | 33.000 | 33.320 | 33.320 | 6,174,700 |
|
Nov 3, 2025
|
35.280 | 35.280 | 34.000 | 34.940 | 34.940 | 3,660,600 |
|
Oct 31, 2025
|
35.360 | 35.960 | 34.720 | 34.840 | 34.840 | 4,060,141 |
|
Oct 30, 2025
|
36.800 | 36.800 | 35.200 | 35.600 | 35.600 | 5,587,200 |
