HKSE - Delayed Quote
HKD
VISEN Pharmaceuticals (2561.HK)
14.620
+0.690
(+4.95%)
As of 9:45:55 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 2, 2026
|
14.890 | 14.900 | 14.890 | 14.620 | 14.620 | 600 |
|
Oct 30, 2026
|
13.500 | 15.010 | 12.870 | 13.930 | 13.930 | 28,000 |
|
Oct 29, 2026
|
14.420 | 14.410 | 13.990 | 14.000 | 14.000 | 15,700 |
|
Oct 28, 2026
|
15.000 | 15.010 | 14.280 | 14.280 | 14.280 | 2,400 |
|
Oct 27, 2026
|
15.020 | 15.020 | 14.900 | 15.000 | 15.000 | 9,500 |
|
Oct 26, 2026
|
15.100 | 16.010 | 15.080 | 15.500 | 15.500 | 14,400 |
|
Oct 23, 2026
|
16.610 | 16.470 | 15.100 | 15.200 | 15.200 | 66,400 |
|
Oct 22, 2026
|
17.310 | 17.310 | 16.690 | 16.970 | 16.970 | 11,800 |
|
Oct 21, 2026
|
17.840 | 17.870 | 17.290 | 17.310 | 17.310 | 10,900 |
|
Oct 20, 2026
|
18.450 | 18.500 | 17.360 | 17.840 | 17.840 | 5,400 |
|
Oct 16, 2026
|
18.300 | 18.500 | 18.300 | 18.450 | 18.450 | 6,000 |
|
Oct 15, 2026
|
18.270 | 18.340 | 17.880 | 18.220 | 18.220 | 8,200 |
|
Oct 14, 2026
|
18.500 | 18.500 | 18.270 | 18.290 | 18.290 | 4,900 |
|
Oct 13, 2026
|
18.500 | 18.540 | 18.500 | 18.510 | 18.510 | 3,200 |
|
Oct 12, 2026
|
18.800 | 19.190 | 18.560 | 18.730 | 18.730 | 2,400 |
|
Oct 9, 2026
|
18.610 | 18.610 | 18.610 | 18.610 | 18.610 | - |
|
Oct 8, 2026
|
18.520 | 18.810 | 18.520 | 18.810 | 18.810 | 2,100 |
|
Oct 7, 2026
|
19.880 | 19.900 | 18.500 | 18.500 | 18.500 | 6,900 |
|
Oct 6, 2026
|
18.520 | 19.010 | 18.510 | 19.000 | 19.000 | 2,900 |
|
Oct 5, 2026
|
18.520 | 19.010 | 18.520 | 18.990 | 18.990 | 2,100 |
|
Oct 2, 2026
|
18.510 | 18.710 | 18.500 | 18.500 | 18.500 | 2,600 |
|
Sep 30, 2026
|
18.500 | 19.190 | 18.500 | 18.720 | 18.720 | 4,900 |
|
Sep 29, 2026
|
18.500 | 18.570 | 18.500 | 18.520 | 18.520 | 5,600 |
|
Sep 28, 2026
|
18.940 | 19.200 | 18.940 | 19.000 | 19.000 | 6,500 |
|
Sep 25, 2026
|
18.600 | 18.940 | 18.600 | 18.940 | 18.940 | 2,100 |
|
Sep 24, 2026
|
18.810 | 19.450 | 18.880 | 18.880 | 18.880 | 4,200 |
|
Sep 23, 2026
|
19.000 | 19.000 | 18.920 | 18.950 | 18.950 | 2,900 |
|
Sep 22, 2026
|
18.960 | 19.380 | 18.880 | 19.380 | 19.380 | 2,600 |
|
Sep 21, 2026
|
18.880 | 18.960 | 18.880 | 18.950 | 18.950 | 6,700 |
|
Sep 18, 2026
|
19.100 | 19.420 | 18.890 | 19.040 | 19.040 | 7,300 |
|
Sep 17, 2026
|
19.280 | 19.280 | 19.100 | 19.100 | 19.100 | 2,700 |
|
Sep 16, 2026
|
19.300 | 19.310 | 19.270 | 19.280 | 19.280 | 6,900 |
|
Sep 15, 2026
|
19.320 | 19.490 | 19.230 | 19.230 | 19.230 | 5,900 |
|
Sep 14, 2026
|
19.290 | 19.330 | 19.290 | 19.320 | 19.320 | 6,100 |
|
Sep 11, 2026
|
19.170 | 19.300 | 19.160 | 19.280 | 19.280 | 3,900 |
|
Sep 10, 2026
|
19.780 | 20.180 | 19.610 | 19.610 | 19.610 | 86,600 |
|
Sep 9, 2026
|
19.990 | 19.610 | 19.020 | 19.100 | 19.100 | 3,600 |
|
Sep 8, 2026
|
19.010 | 20.000 | 19.000 | 20.000 | 20.000 | 25,400 |
|
Sep 7, 2026
|
19.680 | 19.680 | 18.940 | 19.220 | 19.220 | 4,700 |
|
Sep 4, 2026
|
19.200 | 19.680 | 19.000 | 19.680 | 19.680 | 16,100 |
|
Sep 3, 2026
|
19.490 | 19.490 | 19.220 | 19.220 | 19.220 | 3,200 |
|
Sep 2, 2026
|
19.500 | 19.800 | 19.250 | 19.490 | 19.490 | 5,200 |
|
Sep 1, 2026
|
19.540 | 19.610 | 19.530 | 19.600 | 19.600 | 3,400 |
|
Aug 31, 2026
|
19.950 | 20.000 | 19.430 | 19.630 | 19.630 | 30,300 |
|
Aug 28, 2026
|
20.000 | 20.000 | 19.980 | 19.980 | 19.980 | 6,600 |
|
Aug 27, 2026
|
20.000 | 20.000 | 19.810 | 19.980 | 19.980 | 7,600 |
|
Aug 26, 2026
|
19.980 | 20.000 | 19.990 | 20.000 | 20.000 | 34,800 |
|
Aug 25, 2026
|
19.980 | 19.980 | 19.980 | 19.980 | 19.980 | 1,200 |
|
Aug 24, 2026
|
19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
|
Aug 21, 2026
|
19.680 | 20.000 | 19.660 | 19.980 | 19.980 | 12,200 |
|
Aug 20, 2026
|
19.980 | 19.980 | 19.670 | 19.680 | 19.680 | 1,300 |
|
Aug 19, 2026
|
19.800 | 19.980 | 19.700 | 19.980 | 19.980 | 2,000 |
|
Aug 18, 2026
|
19.980 | 19.990 | 19.980 | 19.990 | 19.990 | 8,500 |
|
Aug 17, 2026
|
19.620 | 20.020 | 19.620 | 19.990 | 19.990 | 41,500 |
|
Aug 14, 2026
|
19.980 | 20.000 | 19.980 | 20.000 | 20.000 | 52,700 |
|
Aug 13, 2026
|
20.000 | 20.000 | 19.670 | 19.980 | 19.980 | 93,600 |
|
Aug 12, 2026
|
20.000 | 20.060 | 19.990 | 19.990 | 19.990 | 77,800 |
|
Aug 11, 2026
|
19.520 | 20.280 | 19.520 | 19.990 | 19.990 | 41,100 |
|
Aug 10, 2026
|
19.740 | 20.000 | 19.740 | 19.980 | 19.980 | 68,100 |
|
Aug 7, 2026
|
19.630 | 20.000 | 19.070 | 19.740 | 19.740 | 19,900 |
|
Aug 6, 2026
|
19.870 | 19.900 | 19.430 | 19.520 | 19.520 | 2,300 |
|
Aug 5, 2026
|
19.950 | 19.980 | 19.350 | 19.880 | 19.880 | 2,100 |
|
Aug 4, 2026
|
19.830 | 19.960 | 19.800 | 19.950 | 19.950 | 7,700 |
|
Aug 3, 2026
|
19.890 | 19.890 | 19.890 | 19.890 | 19.890 | - |
|
Jul 31, 2026
|
19.090 | 20.000 | 19.090 | 19.260 | 19.260 | 9,800 |
|
Jul 30, 2026
|
19.600 | 19.600 | 19.550 | 19.550 | 19.550 | 2,000 |
|
Jul 29, 2026
|
19.010 | 19.940 | 18.880 | 19.940 | 19.940 | 7,500 |
|
Jul 28, 2026
|
20.000 | 20.000 | 19.500 | 20.000 | 20.000 | 12,700 |
|
Jul 27, 2026
|
19.120 | 20.160 | 19.120 | 20.000 | 20.000 | 35,300 |
|
Jul 24, 2026
|
19.670 | 19.670 | 18.910 | 19.100 | 19.100 | 15,100 |
|
Jul 23, 2026
|
18.920 | 19.980 | 18.920 | 19.260 | 19.260 | 6,100 |
|
Jul 22, 2026
|
18.910 | 20.180 | 18.900 | 18.920 | 18.920 | 10,500 |
|
Jul 21, 2026
|
19.500 | 20.160 | 18.500 | 18.900 | 18.900 | 11,100 |
|
Jul 20, 2026
|
19.210 | 19.850 | 18.900 | 18.900 | 18.900 | 7,600 |
|
Jul 17, 2026
|
19.380 | 19.840 | 19.000 | 19.200 | 19.200 | 13,400 |
|
Jul 16, 2026
|
19.900 | 19.900 | 19.610 | 19.610 | 19.610 | 5,000 |
|
Jul 15, 2026
|
19.820 | 20.120 | 19.500 | 19.990 | 19.990 | 8,500 |
|
Jul 14, 2026
|
19.700 | 20.260 | 19.700 | 19.990 | 19.990 | 7,600 |
|
Jul 13, 2026
|
19.880 | 20.180 | 19.800 | 19.800 | 19.800 | 20,000 |
|
Jul 10, 2026
|
19.780 | 20.340 | 19.710 | 20.260 | 20.260 | 22,200 |
|
Jul 9, 2026
|
20.260 | 20.260 | 19.780 | 20.260 | 20.260 | 508,400 |
|
Jul 8, 2026
|
20.340 | 21.460 | 19.600 | 20.280 | 20.280 | 292,900 |
|
Jul 7, 2026
|
22.600 | 22.600 | 20.000 | 20.020 | 20.020 | 51,500 |
|
Jul 6, 2026
|
25.500 | 25.960 | 22.800 | 22.920 | 22.920 | 20,573 |
|
Jul 3, 2026
|
25.700 | 26.960 | 25.600 | 26.420 | 26.420 | 44,000 |
|
Jul 2, 2026
|
20.280 | 25.800 | 19.130 | 25.000 | 25.000 | 168,900 |
|
Jun 30, 2026
|
20.140 | 20.140 | 19.400 | 19.980 | 19.980 | 5,200 |
|
Jun 29, 2026
|
18.920 | 20.120 | 18.900 | 20.000 | 20.000 | 8,500 |
|
Jun 26, 2026
|
19.810 | 19.970 | 19.400 | 19.850 | 19.850 | 5,700 |
|
Jun 25, 2026
|
19.000 | 20.000 | 18.890 | 19.810 | 19.810 | 4,500 |
|
Jun 24, 2026
|
19.240 | 19.360 | 19.190 | 19.360 | 19.360 | 3,800 |
|
Jun 23, 2026
|
18.890 | 19.450 | 18.880 | 19.240 | 19.240 | 13,900 |
|
Jun 22, 2026
|
19.820 | 19.820 | 19.260 | 19.260 | 19.260 | 19,000 |
|
Jun 18, 2026
|
19.030 | 20.100 | 19.030 | 20.100 | 20.100 | 29,600 |
|
Jun 17, 2026
|
19.160 | 19.670 | 19.160 | 19.670 | 19.670 | 10,800 |
|
Jun 16, 2026
|
19.180 | 19.800 | 19.180 | 19.430 | 19.430 | 15,700 |
|
Jun 15, 2026
|
19.780 | 20.160 | 19.310 | 19.810 | 19.810 | 42,700 |
|
Jun 12, 2026
|
20.080 | 20.060 | 19.310 | 20.060 | 20.060 | 12,200 |
|
Jun 11, 2026
|
20.280 | 20.380 | 19.300 | 20.380 | 20.380 | 23,000 |
|
Jun 10, 2026
|
19.880 | 20.280 | 19.160 | 20.280 | 20.280 | 29,600 |
|
Jun 9, 2026
|
20.040 | 20.820 | 20.040 | 20.200 | 20.200 | 3,300 |
|
Jun 8, 2026
|
20.280 | 20.800 | 20.000 | 20.220 | 20.220 | 16,900 |
|
Jun 5, 2026
|
20.880 | 21.000 | 20.000 | 21.000 | 21.000 | 19,800 |
|
Jun 4, 2026
|
20.320 | 20.960 | 20.000 | 20.880 | 20.880 | 38,700 |
|
Jun 3, 2026
|
21.000 | 21.980 | 20.280 | 20.680 | 20.680 | 19,600 |
|
Jun 2, 2026
|
21.500 | 22.000 | 20.400 | 22.000 | 22.000 | 28,300 |
|
Jun 1, 2026
|
21.900 | 22.000 | 21.020 | 21.900 | 21.900 | 39,000 |
|
May 29, 2026
|
22.040 | 23.120 | 21.880 | 22.940 | 22.940 | 34,500 |
|
May 28, 2026
|
22.500 | 22.920 | 22.420 | 22.420 | 22.420 | 5,800 |
|
May 27, 2026
|
22.200 | 23.800 | 22.200 | 23.780 | 23.780 | 16,100 |
|
May 26, 2026
|
23.800 | 23.800 | 22.080 | 22.820 | 22.820 | 36,000 |
|
May 22, 2026
|
24.000 | 24.000 | 23.060 | 24.000 | 24.000 | 13,900 |
|
May 21, 2026
|
24.280 | 24.780 | 23.120 | 24.400 | 24.400 | 41,300 |
|
May 20, 2026
|
23.200 | 24.920 | 22.660 | 24.820 | 24.820 | 27,300 |
|
May 19, 2026
|
23.300 | 24.560 | 22.220 | 24.500 | 24.500 | 12,300 |
|
May 18, 2026
|
23.000 | 23.680 | 22.020 | 23.680 | 23.680 | 24,800 |
|
May 15, 2026
|
23.500 | 24.000 | 22.800 | 23.100 | 23.100 | 29,000 |
|
May 14, 2026
|
23.800 | 23.800 | 23.100 | 23.500 | 23.500 | 26,200 |
|
May 13, 2026
|
23.880 | 24.800 | 23.100 | 23.900 | 23.900 | 59,400 |
|
May 12, 2026
|
24.520 | 24.760 | 23.100 | 23.900 | 23.900 | 42,700 |
|
May 11, 2026
|
24.680 | 24.720 | 24.600 | 24.600 | 24.600 | 6,700 |
|
May 8, 2026
|
25.840 | 25.840 | 24.100 | 25.060 | 25.060 | 17,500 |
|
May 7, 2026
|
25.180 | 25.860 | 24.380 | 25.840 | 25.840 | 33,500 |
|
May 6, 2026
|
24.580 | 27.420 | 24.500 | 25.000 | 25.000 | 27,500 |
|
May 5, 2026
|
24.980 | 25.000 | 24.540 | 24.600 | 24.600 | 23,600 |
|
May 4, 2026
|
26.000 | 26.600 | 25.020 | 25.100 | 25.100 | 18,300 |
|
Apr 30, 2026
|
25.200 | 26.920 | 25.200 | 26.700 | 26.700 | 33,000 |
|
Apr 29, 2026
|
24.660 | 25.200 | 24.600 | 25.200 | 25.200 | 16,300 |
|
Apr 28, 2026
|
24.500 | 25.200 | 24.420 | 25.200 | 25.200 | 12,900 |
|
Apr 27, 2026
|
24.620 | 25.500 | 24.420 | 24.980 | 24.980 | 2,100 |
|
Apr 24, 2026
|
24.900 | 24.900 | 24.600 | 24.620 | 24.620 | 5,700 |
|
Apr 23, 2026
|
25.080 | 25.080 | 24.880 | 24.900 | 24.900 | 4,000 |
|
Apr 22, 2026
|
25.500 | 25.500 | 25.000 | 25.080 | 25.080 | 4,700 |
|
Apr 21, 2026
|
26.020 | 26.020 | 25.160 | 25.500 | 25.500 | 4,200 |
|
Apr 20, 2026
|
26.340 | 26.340 | 25.280 | 25.960 | 25.960 | 12,300 |
|
Apr 17, 2026
|
26.000 | 27.400 | 25.700 | 26.340 | 26.340 | 6,500 |
|
Apr 16, 2026
|
27.780 | 28.000 | 26.580 | 27.900 | 27.900 | 17,300 |
|
Apr 15, 2026
|
28.000 | 28.800 | 26.620 | 27.780 | 27.780 | 24,000 |
|
Apr 14, 2026
|
26.000 | 28.480 | 26.000 | 28.000 | 28.000 | 61,400 |
|
Apr 13, 2026
|
26.000 | 26.400 | 24.960 | 26.000 | 26.000 | 9,600 |
|
Apr 10, 2026
|
25.200 | 26.480 | 25.000 | 25.600 | 25.600 | 5,800 |
|
Apr 9, 2026
|
25.760 | 27.040 | 24.000 | 25.500 | 25.500 | 54,600 |
|
Apr 8, 2026
|
24.780 | 25.600 | 24.380 | 25.000 | 25.000 | 19,100 |
|
Apr 2, 2026
|
24.900 | 26.000 | 24.560 | 24.780 | 24.780 | 7,700 |
|
Apr 1, 2026
|
25.800 | 27.100 | 24.980 | 24.980 | 24.980 | 14,300 |
|
Mar 31, 2026
|
27.240 | 28.940 | 25.020 | 25.800 | 25.800 | 4,000 |
|
Mar 30, 2026
|
25.340 | 26.000 | 25.300 | 25.340 | 25.340 | 8,800 |
|
Mar 27, 2026
|
26.760 | 26.760 | 26.760 | 26.760 | 26.760 | - |
|
Mar 26, 2026
|
25.940 | 27.780 | 25.460 | 27.000 | 27.000 | 21,800 |
|
Mar 25, 2026
|
25.200 | 28.360 | 25.200 | 26.520 | 26.520 | 34,600 |
|
Mar 24, 2026
|
24.120 | 25.980 | 24.000 | 25.960 | 25.960 | 23,200 |
|
Mar 23, 2026
|
25.820 | 26.980 | 24.400 | 24.880 | 24.880 | 33,900 |
|
Mar 20, 2026
|
26.900 | 27.260 | 26.020 | 26.020 | 26.020 | 29,400 |
|
Mar 19, 2026
|
28.960 | 28.960 | 26.340 | 26.900 | 26.900 | 53,800 |
|
Mar 18, 2026
|
30.000 | 29.940 | 27.600 | 29.680 | 29.680 | 37,600 |
|
Mar 17, 2026
|
30.880 | 31.300 | 29.500 | 30.040 | 30.040 | 28,700 |
|
Mar 16, 2026
|
31.080 | 31.080 | 30.000 | 30.740 | 30.740 | 16,100 |
|
Mar 13, 2026
|
32.740 | 33.500 | 30.300 | 31.080 | 31.080 | 14,200 |
|
Mar 12, 2026
|
32.000 | 32.000 | 31.100 | 31.800 | 31.800 | 1,100 |
|
Mar 11, 2026
|
32.560 | 32.200 | 31.500 | 32.000 | 32.000 | 5,100 |
|
Mar 10, 2026
|
31.500 | 32.980 | 31.500 | 32.560 | 32.560 | 2,600 |
|
Mar 9, 2026
|
32.000 | 32.000 | 31.480 | 31.500 | 31.500 | 900 |
|
Mar 6, 2026
|
32.320 | 32.320 | 30.880 | 32.060 | 32.060 | 4,700 |
|
Mar 5, 2026
|
32.000 | 33.500 | 31.020 | 32.320 | 32.320 | 1,600 |
|
Mar 4, 2026
|
32.000 | 32.000 | 32.000 | 32.000 | 32.000 | - |
|
Mar 3, 2026
|
30.580 | 32.000 | 30.480 | 32.000 | 32.000 | 21,400 |
|
Mar 2, 2026
|
32.780 | 32.780 | 31.000 | 31.500 | 31.500 | 17,900 |
|
Feb 27, 2026
|
32.860 | 32.880 | 32.100 | 32.780 | 32.780 | 1,000 |
|
Feb 26, 2026
|
33.000 | 33.000 | 32.160 | 32.880 | 32.880 | 14,600 |
|
Feb 25, 2026
|
33.940 | 33.940 | 32.500 | 33.000 | 33.000 | 2,100 |
|
Feb 24, 2026
|
33.380 | 34.380 | 32.680 | 33.400 | 33.400 | 1,700 |
|
Feb 23, 2026
|
33.600 | 33.600 | 32.380 | 33.000 | 33.000 | 25,500 |
|
Feb 20, 2026
|
34.080 | 34.200 | 32.480 | 33.600 | 33.600 | 17,500 |
|
Feb 16, 2026
|
34.100 | 34.100 | 34.100 | 34.100 | 34.100 | - |
|
Feb 13, 2026
|
33.300 | 34.460 | 32.700 | 33.380 | 33.380 | 7,500 |
|
Feb 12, 2026
|
33.840 | 33.840 | 32.620 | 33.560 | 33.560 | 2,800 |
|
Feb 11, 2026
|
32.620 | 33.500 | 32.620 | 33.300 | 33.300 | 34,200 |
|
Feb 10, 2026
|
32.240 | 33.780 | 32.220 | 33.500 | 33.500 | 9,200 |
|
Feb 9, 2026
|
34.000 | 34.500 | 32.520 | 33.300 | 33.300 | 4,900 |
|
Feb 6, 2026
|
34.060 | 34.060 | 34.000 | 34.000 | 34.000 | 1,400 |
|
Feb 5, 2026
|
33.480 | 34.440 | 33.000 | 34.080 | 34.080 | 12,200 |
|
Feb 4, 2026
|
33.000 | 34.440 | 32.980 | 33.480 | 33.480 | 24,700 |
|
Feb 3, 2026
|
32.500 | 34.440 | 32.300 | 33.400 | 33.400 | 24,400 |
|
Feb 2, 2026
|
33.900 | 33.960 | 32.340 | 33.000 | 33.000 | 28,500 |
|
Jan 30, 2026
|
33.500 | 35.100 | 32.160 | 34.000 | 34.000 | 24,400 |
|
Jan 29, 2026
|
35.200 | 36.000 | 31.540 | 33.500 | 33.500 | 113,700 |
|
Jan 28, 2026
|
38.300 | 38.300 | 35.200 | 35.200 | 35.200 | 21,400 |
|
Jan 27, 2026
|
40.140 | 43.300 | 36.380 | 37.380 | 37.380 | 180,700 |
|
Jan 26, 2026
|
37.720 | 39.900 | 37.720 | 39.900 | 39.900 | 32,000 |
|
Jan 23, 2026
|
35.500 | 38.200 | 35.500 | 37.720 | 37.720 | 57,400 |
|
Jan 22, 2026
|
34.620 | 35.100 | 34.520 | 34.760 | 34.760 | 17,500 |
|
Jan 21, 2026
|
34.500 | 34.740 | 34.000 | 34.740 | 34.740 | 19,600 |
|
Jan 20, 2026
|
34.400 | 34.500 | 33.800 | 34.500 | 34.500 | 5,900 |
|
Jan 19, 2026
|
33.300 | 34.760 | 33.300 | 34.400 | 34.400 | 2,200 |
|
Jan 16, 2026
|
34.320 | 34.320 | 33.100 | 33.800 | 33.800 | 15,200 |
|
Jan 15, 2026
|
34.280 | 35.080 | 33.000 | 34.420 | 34.420 | 31,000 |
|
Jan 14, 2026
|
33.360 | 35.200 | 33.300 | 34.280 | 34.280 | 33,500 |
|
Jan 13, 2026
|
33.160 | 34.300 | 33.160 | 33.520 | 33.520 | 12,900 |
|
Jan 12, 2026
|
33.600 | 34.380 | 33.260 | 33.460 | 33.460 | 12,100 |
|
Jan 9, 2026
|
33.200 | 34.940 | 32.500 | 33.680 | 33.680 | 52,700 |
|
Jan 8, 2026
|
33.800 | 34.920 | 33.260 | 33.760 | 33.760 | 39,700 |
|
Jan 7, 2026
|
34.920 | 35.180 | 33.680 | 34.980 | 34.980 | 26,900 |
|
Jan 6, 2026
|
33.800 | 35.140 | 33.120 | 34.820 | 34.820 | 42,800 |
|
Jan 5, 2026
|
32.020 | 34.680 | 32.020 | 34.100 | 34.100 | 5,200 |
|
Jan 2, 2026
|
32.800 | 33.620 | 32.000 | 33.620 | 33.620 | 16,600 |
|
Dec 31, 2025
|
32.800 | 32.800 | 32.800 | 32.800 | 32.800 | - |
|
Dec 30, 2025
|
33.540 | 34.000 | 33.000 | 33.500 | 33.500 | 45,200 |
|
Dec 29, 2025
|
36.280 | 36.320 | 34.800 | 35.120 | 35.120 | 27,200 |
|
Dec 24, 2025
|
36.320 | 36.320 | 36.320 | 36.320 | 36.320 | - |
|
Dec 23, 2025
|
36.440 | 37.100 | 36.400 | 36.400 | 36.400 | 4,900 |
|
Dec 22, 2025
|
37.060 | 37.760 | 35.660 | 36.440 | 36.440 | 24,900 |
|
Dec 19, 2025
|
36.500 | 36.500 | 35.020 | 35.500 | 35.500 | 50,500 |
|
Dec 18, 2025
|
37.500 | 38.480 | 35.700 | 36.340 | 36.340 | 15,600 |
|
Dec 17, 2025
|
39.140 | 39.140 | 36.520 | 37.600 | 37.600 | 16,200 |
|
Dec 16, 2025
|
38.800 | 38.800 | 35.780 | 36.500 | 36.500 | 18,600 |
|
Dec 15, 2025
|
38.980 | 38.980 | 37.320 | 38.000 | 38.000 | 14,000 |
|
Dec 12, 2025
|
37.980 | 39.000 | 37.040 | 38.500 | 38.500 | 22,100 |
|
Dec 11, 2025
|
36.800 | 37.780 | 36.780 | 37.740 | 37.740 | 23,300 |
|
Dec 10, 2025
|
35.420 | 36.820 | 35.020 | 36.480 | 36.480 | 97,500 |
|
Dec 9, 2025
|
36.400 | 36.400 | 33.340 | 34.780 | 34.780 | 5,700 |
|
Dec 8, 2025
|
35.680 | 36.000 | 34.500 | 34.500 | 34.500 | 8,100 |
|
Dec 5, 2025
|
36.820 | 36.820 | 34.720 | 35.660 | 35.660 | 23,300 |
|
Dec 4, 2025
|
36.560 | 36.560 | 34.800 | 35.320 | 35.320 | 8,200 |
|
Dec 3, 2025
|
35.520 | 36.080 | 35.080 | 35.500 | 35.500 | 15,500 |
|
Dec 2, 2025
|
32.920 | 36.980 | 32.920 | 35.380 | 35.380 | 93,300 |
|
Dec 1, 2025
|
33.060 | 33.060 | 31.480 | 32.920 | 32.920 | 23,600 |
|
Nov 28, 2025
|
31.160 | 32.020 | 29.960 | 30.760 | 30.760 | 33,200 |
|
Nov 27, 2025
|
30.100 | 30.960 | 29.520 | 30.260 | 30.260 | 67,500 |
|
Nov 26, 2025
|
30.000 | 30.000 | 29.060 | 29.240 | 29.240 | 37,700 |
|
Nov 25, 2025
|
30.900 | 30.900 | 29.800 | 30.000 | 30.000 | 12,100 |
|
Nov 24, 2025
|
30.120 | 30.780 | 29.860 | 30.000 | 30.000 | 29,000 |
|
Nov 21, 2025
|
31.500 | 31.780 | 30.000 | 30.120 | 30.120 | 18,600 |
|
Nov 20, 2025
|
32.940 | 32.960 | 31.560 | 31.560 | 31.560 | 28,100 |
|
Nov 19, 2025
|
33.000 | 33.140 | 31.380 | 31.980 | 31.980 | 85,300 |
|
Nov 18, 2025
|
33.980 | 34.180 | 32.800 | 34.180 | 34.180 | 39,000 |
|
Nov 17, 2025
|
33.040 | 33.800 | 32.800 | 33.400 | 33.400 | 56,500 |
|
Nov 14, 2025
|
36.700 | 36.700 | 32.980 | 33.020 | 33.020 | 45,900 |
|
Nov 13, 2025
|
33.620 | 35.000 | 33.260 | 34.460 | 34.460 | 30,700 |
|
Nov 12, 2025
|
33.300 | 34.480 | 32.800 | 33.620 | 33.620 | 24,101 |
|
Nov 11, 2025
|
35.980 | 36.180 | 33.300 | 33.320 | 33.320 | 36,800 |
|
Nov 10, 2025
|
36.800 | 36.900 | 35.000 | 35.080 | 35.080 | 38,299 |
|
Nov 7, 2025
|
36.920 | 36.920 | 36.460 | 36.460 | 36.460 | 17,400 |
|
Nov 6, 2025
|
37.000 | 39.000 | 36.900 | 36.900 | 36.900 | 20,300 |
|
Nov 5, 2025
|
40.000 | 40.000 | 37.020 | 37.020 | 37.020 | 15,900 |
|
Nov 4, 2025
|
38.900 | 40.000 | 38.020 | 38.040 | 38.040 | 16,900 |
|
Nov 3, 2025
|
38.060 | 39.860 | 37.900 | 38.600 | 38.600 | 21,100 |
