HKSE - Delayed Quote
HKD
Synagistics Limited (2562.HK)
0.370
-0.010
(-2.63%)
As of 3:21:57 PM 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
|
0.390 | 0.390 | 0.355 | 0.370 | 0.370 | 1,895,500 |
|
Oct 30, 2026
|
0.390 | 0.395 | 0.355 | 0.380 | 0.380 | 3,235,000 |
|
Oct 29, 2026
|
0.415 | 0.420 | 0.380 | 0.390 | 0.390 | 2,358,000 |
|
Oct 28, 2026
|
0.395 | 0.420 | 0.395 | 0.415 | 0.415 | 3,052,000 |
|
Oct 27, 2026
|
0.445 | 0.460 | 0.380 | 0.395 | 0.395 | 1,864,500 |
|
Oct 26, 2026
|
0.440 | 0.460 | 0.430 | 0.445 | 0.445 | 396,500 |
|
Oct 23, 2026
|
0.435 | 0.440 | 0.415 | 0.440 | 0.440 | 863,500 |
|
Oct 22, 2026
|
0.470 | 0.480 | 0.420 | 0.435 | 0.435 | 2,916,500 |
|
Oct 21, 2026
|
0.470 | 0.490 | 0.460 | 0.470 | 0.470 | 1,831,000 |
|
Oct 20, 2026
|
0.505 | 0.515 | 0.460 | 0.470 | 0.470 | 2,988,048 |
|
Oct 16, 2026
|
0.440 | 0.510 | 0.440 | 0.500 | 0.500 | 6,336,867 |
|
Oct 15, 2026
|
0.455 | 0.455 | 0.435 | 0.440 | 0.440 | 1,809,500 |
|
Oct 14, 2026
|
0.450 | 0.475 | 0.450 | 0.455 | 0.455 | 1,093,045 |
|
Oct 13, 2026
|
0.475 | 0.475 | 0.450 | 0.460 | 0.460 | 815,000 |
|
Oct 12, 2026
|
0.485 | 0.490 | 0.470 | 0.480 | 0.480 | 949,500 |
|
Oct 9, 2026
|
0.475 | 0.510 | 0.465 | 0.490 | 0.490 | 1,692,000 |
|
Oct 8, 2026
|
0.510 | 0.520 | 0.470 | 0.475 | 0.475 | 4,916,000 |
|
Oct 7, 2026
|
0.545 | 0.545 | 0.510 | 0.520 | 0.520 | 2,486,000 |
|
Oct 6, 2026
|
0.510 | 0.595 | 0.510 | 0.545 | 0.545 | 8,558,041 |
|
Oct 5, 2026
|
0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 666,361 |
|
Oct 2, 2026
|
0.520 | 0.520 | 0.500 | 0.510 | 0.510 | 1,249,500 |
|
Sep 30, 2026
|
0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 1,035,000 |
|
Sep 29, 2026
|
0.525 | 0.555 | 0.525 | 0.545 | 0.545 | 855,000 |
|
Sep 28, 2026
|
0.550 | 0.550 | 0.520 | 0.530 | 0.530 | 1,645,000 |
|
Sep 25, 2026
|
0.545 | 0.555 | 0.525 | 0.550 | 0.550 | 578,748 |
|
Sep 24, 2026
|
0.550 | 0.565 | 0.550 | 0.550 | 0.550 | 1,355,500 |
|
Sep 23, 2026
|
0.570 | 0.590 | 0.550 | 0.555 | 0.555 | 2,256,000 |
|
Sep 22, 2026
|
0.590 | 0.605 | 0.570 | 0.575 | 0.575 | 2,005,500 |
|
Sep 21, 2026
|
0.555 | 0.610 | 0.550 | 0.590 | 0.590 | 4,360,000 |
|
Sep 18, 2026
|
0.595 | 0.615 | 0.550 | 0.555 | 0.555 | 6,149,500 |
|
Sep 17, 2026
|
0.565 | 0.605 | 0.545 | 0.595 | 0.595 | 5,708,355 |
|
Sep 16, 2026
|
0.595 | 0.645 | 0.570 | 0.575 | 0.575 | 4,206,000 |
|
Sep 15, 2026
|
0.595 | 0.605 | 0.575 | 0.585 | 0.585 | 3,446,500 |
|
Sep 14, 2026
|
0.620 | 0.620 | 0.585 | 0.605 | 0.605 | 3,990,000 |
|
Sep 11, 2026
|
0.630 | 0.630 | 0.590 | 0.620 | 0.620 | 4,082,779 |
|
Sep 10, 2026
|
0.675 | 0.675 | 0.615 | 0.630 | 0.630 | 12,116,004 |
|
Sep 9, 2026
|
0.715 | 0.715 | 0.665 | 0.680 | 0.680 | 15,482,894 |
|
Sep 8, 2026
|
0.780 | 0.790 | 0.720 | 0.730 | 0.730 | 8,077,932 |
|
Sep 7, 2026
|
1.185 | 1.185 | 0.655 | 0.765 | 0.765 | 40,187,996 |
|
Sep 4, 2026
|
1.230 | 1.260 | 1.210 | 1.215 | 1.215 | 10,382,325 |
|
Sep 3, 2026
|
1.250 | 1.290 | 1.225 | 1.225 | 1.225 | 8,699,210 |
|
Sep 2, 2026
|
1.265 | 1.265 | 1.225 | 1.230 | 1.230 | 7,594,718 |
|
Sep 1, 2026
|
1.265 | 1.270 | 1.250 | 1.260 | 1.260 | 5,351,213 |
|
Aug 31, 2026
|
1.280 | 1.295 | 1.255 | 1.255 | 1.255 | 5,686,000 |
|
Aug 28, 2026
|
1.260 | 1.285 | 1.260 | 1.270 | 1.270 | 4,961,755 |
|
Aug 27, 2026
|
1.300 | 1.300 | 1.255 | 1.255 | 1.255 | 6,933,230 |
|
Aug 26, 2026
|
1.270 | 1.395 | 1.260 | 1.285 | 1.285 | 28,620,637 |
|
Aug 25, 2026
|
1.265 | 1.290 | 1.255 | 1.255 | 1.255 | 7,988,000 |
|
Aug 24, 2026
|
1.340 | 1.340 | 1.235 | 1.255 | 1.255 | 9,609,500 |
|
Aug 21, 2026
|
1.340 | 1.345 | 1.325 | 1.330 | 1.330 | 5,670,500 |
|
Aug 20, 2026
|
1.385 | 1.385 | 1.330 | 1.330 | 1.330 | 7,203,230 |
|
Aug 19, 2026
|
1.385 | 1.530 | 1.310 | 1.330 | 1.330 | 48,921,500 |
|
Aug 18, 2026
|
1.415 | 1.420 | 1.370 | 1.370 | 1.370 | 7,270,500 |
|
Aug 17, 2026
|
1.395 | 1.420 | 1.390 | 1.410 | 1.410 | 5,904,311 |
|
Aug 14, 2026
|
1.405 | 1.420 | 1.395 | 1.395 | 1.395 | 2,887,387 |
|
Aug 13, 2026
|
1.440 | 1.450 | 1.385 | 1.405 | 1.405 | 7,935,500 |
|
Aug 12, 2026
|
1.445 | 1.450 | 1.415 | 1.425 | 1.425 | 5,221,000 |
|
Aug 11, 2026
|
1.535 | 1.535 | 1.435 | 1.435 | 1.435 | 13,023,500 |
|
Aug 10, 2026
|
1.460 | 1.615 | 1.460 | 1.515 | 1.515 | 32,318,970 |
|
Aug 7, 2026
|
1.495 | 1.495 | 1.440 | 1.465 | 1.465 | 8,056,121 |
|
Aug 6, 2026
|
1.560 | 1.560 | 1.465 | 1.470 | 1.470 | 11,631,000 |
|
Aug 5, 2026
|
1.500 | 1.590 | 1.475 | 1.565 | 1.565 | 28,611,141 |
|
Aug 4, 2026
|
1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 9,670,500 |
|
Aug 3, 2026
|
1.430 | 1.505 | 1.420 | 1.460 | 1.460 | 18,301,207 |
|
Jul 31, 2026
|
1.390 | 1.460 | 1.370 | 1.430 | 1.430 | 15,761,869 |
|
Jul 30, 2026
|
1.370 | 1.380 | 1.340 | 1.370 | 1.370 | 8,977,000 |
|
Jul 29, 2026
|
1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 9,655,500 |
|
Jul 28, 2026
|
1.400 | 1.490 | 1.360 | 1.360 | 1.360 | 29,106,842 |
|
Jul 27, 2026
|
1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 7,690,470 |
|
Jul 24, 2026
|
1.430 | 1.450 | 1.360 | 1.370 | 1.370 | 17,746,670 |
|
Jul 23, 2026
|
1.550 | 1.560 | 1.420 | 1.430 | 1.430 | 41,239,000 |
|
Jul 22, 2026
|
1.560 | 1.780 | 1.490 | 1.540 | 1.540 | 212,015,500 |
|
Jul 21, 2026
|
1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 7,013,000 |
|
Jul 20, 2026
|
1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 6,578,000 |
|
Jul 17, 2026
|
1.420 | 1.420 | 1.290 | 1.310 | 1.310 | 13,389,500 |
|
Jul 16, 2026
|
1.360 | 1.470 | 1.360 | 1.400 | 1.400 | 17,075,000 |
|
Jul 15, 2026
|
1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 6,418,500 |
|
Jul 14, 2026
|
1.380 | 1.380 | 1.300 | 1.340 | 1.340 | 7,378,500 |
|
Jul 13, 2026
|
1.410 | 1.430 | 1.350 | 1.350 | 1.350 | 6,870,000 |
|
Jul 10, 2026
|
1.440 | 1.470 | 1.410 | 1.420 | 1.420 | 11,310,500 |
|
Jul 9, 2026
|
1.480 | 1.480 | 1.400 | 1.410 | 1.410 | 13,757,500 |
|
Jul 8, 2026
|
1.460 | 1.570 | 1.420 | 1.480 | 1.480 | 37,267,086 |
|
Jul 7, 2026
|
1.420 | 1.620 | 1.340 | 1.440 | 1.440 | 71,628,000 |
|
Jul 6, 2026
|
1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 6,026,000 |
|
Jul 3, 2026
|
1.420 | 1.460 | 1.410 | 1.440 | 1.440 | 9,568,145 |
|
Jul 2, 2026
|
1.390 | 1.460 | 1.390 | 1.410 | 1.410 | 13,670,000 |
|
Jun 30, 2026
|
1.470 | 1.470 | 1.350 | 1.370 | 1.370 | 16,912,090 |
|
Jun 29, 2026
|
1.420 | 1.470 | 1.400 | 1.420 | 1.420 | 20,963,327 |
|
Jun 26, 2026
|
1.350 | 1.710 | 1.310 | 1.410 | 1.410 | 151,381,000 |
|
Jun 25, 2026
|
1.470 | 1.500 | 1.320 | 1.350 | 1.350 | 35,253,170 |
|
Jun 24, 2026
|
1.580 | 1.580 | 1.430 | 1.440 | 1.440 | 22,586,768 |
|
Jun 23, 2026
|
1.710 | 1.710 | 1.550 | 1.560 | 1.560 | 19,285,500 |
|
Jun 22, 2026
|
1.740 | 1.740 | 1.630 | 1.680 | 1.680 | 14,200,500 |
|
Jun 18, 2026
|
1.710 | 1.790 | 1.660 | 1.720 | 1.720 | 26,942,503 |
|
Jun 17, 2026
|
1.760 | 1.760 | 1.670 | 1.700 | 1.700 | 14,109,500 |
|
Jun 16, 2026
|
1.800 | 1.850 | 1.680 | 1.740 | 1.740 | 35,687,500 |
|
Jun 15, 2026
|
2.030 | 2.050 | 1.780 | 1.780 | 1.780 | 61,198,500 |
|
Jun 12, 2026
|
1.900 | 2.280 | 1.890 | 1.990 | 1.990 | 201,016,000 |
|
Jun 11, 2026
|
1.710 | 2.480 | 1.700 | 1.920 | 1.920 | 460,565,048 |
|
Jun 10, 2026
|
1.650 | 1.750 | 1.630 | 1.660 | 1.660 | 22,079,767 |
|
Jun 9, 2026
|
1.740 | 1.770 | 1.610 | 1.650 | 1.650 | 18,298,299 |
|
Jun 8, 2026
|
1.780 | 1.880 | 1.700 | 1.730 | 1.730 | 15,481,090 |
|
Jun 5, 2026
|
2.040 | 2.040 | 1.810 | 1.810 | 1.810 | 24,260,500 |
|
Jun 4, 2026
|
1.910 | 1.910 | 1.830 | 1.860 | 1.860 | 10,320,500 |
|
Jun 3, 2026
|
2.080 | 2.080 | 1.900 | 1.900 | 1.900 | 18,724,500 |
|
Jun 2, 2026
|
1.990 | 2.120 | 1.910 | 2.080 | 2.080 | 30,212,917 |
|
Jun 1, 2026
|
1.890 | 2.020 | 1.880 | 1.960 | 1.960 | 22,232,694 |
|
May 29, 2026
|
1.960 | 2.000 | 1.870 | 1.880 | 1.880 | 15,755,741 |
|
May 28, 2026
|
2.020 | 2.020 | 1.880 | 1.950 | 1.950 | 20,194,550 |
|
May 27, 2026
|
2.150 | 2.210 | 1.980 | 2.010 | 2.010 | 22,281,373 |
|
May 26, 2026
|
2.310 | 2.310 | 2.120 | 2.130 | 2.130 | 14,224,115 |
|
May 22, 2026
|
2.350 | 2.380 | 2.230 | 2.280 | 2.280 | 16,272,500 |
|
May 21, 2026
|
2.490 | 2.530 | 2.330 | 2.340 | 2.340 | 20,438,000 |
|
May 20, 2026
|
2.550 | 2.600 | 2.450 | 2.470 | 2.470 | 19,343,000 |
|
May 19, 2026
|
2.460 | 2.800 | 2.420 | 2.550 | 2.550 | 94,643,087 |
|
May 18, 2026
|
2.500 | 2.610 | 2.420 | 2.430 | 2.430 | 40,877,000 |
|
May 15, 2026
|
2.380 | 2.820 | 2.380 | 2.530 | 2.530 | 149,336,876 |
|
May 14, 2026
|
2.540 | 2.560 | 2.370 | 2.390 | 2.390 | 10,131,622 |
|
May 13, 2026
|
2.490 | 2.630 | 2.420 | 2.490 | 2.490 | 21,597,231 |
|
May 12, 2026
|
2.660 | 2.670 | 2.460 | 2.470 | 2.470 | 22,821,586 |
|
May 11, 2026
|
2.450 | 2.880 | 2.440 | 2.630 | 2.630 | 65,145,292 |
|
May 8, 2026
|
2.480 | 2.480 | 2.320 | 2.440 | 2.440 | 25,351,174 |
|
May 7, 2026
|
2.500 | 2.610 | 2.460 | 2.470 | 2.470 | 18,384,128 |
|
May 6, 2026
|
2.770 | 2.770 | 2.480 | 2.480 | 2.480 | 29,605,563 |
|
May 5, 2026
|
2.750 | 2.810 | 2.750 | 2.770 | 2.770 | 686,500 |
|
May 4, 2026
|
2.730 | 2.810 | 2.730 | 2.750 | 2.750 | 1,074,887 |
|
Apr 30, 2026
|
2.790 | 2.830 | 2.730 | 2.730 | 2.730 | 9,297,500 |
|
Apr 29, 2026
|
2.780 | 2.840 | 2.730 | 2.770 | 2.770 | 10,196,318 |
|
Apr 28, 2026
|
3.040 | 3.040 | 2.710 | 2.730 | 2.730 | 26,379,140 |
|
Apr 27, 2026
|
3.060 | 3.110 | 3.010 | 3.010 | 3.010 | 8,021,934 |
|
Apr 24, 2026
|
3.070 | 3.110 | 3.030 | 3.040 | 3.040 | 10,080,000 |
|
Apr 23, 2026
|
3.130 | 3.170 | 3.030 | 3.060 | 3.060 | 18,395,500 |
|
Apr 22, 2026
|
3.140 | 3.240 | 3.060 | 3.090 | 3.090 | 15,643,000 |
|
Apr 21, 2026
|
3.250 | 3.250 | 3.130 | 3.130 | 3.130 | 15,604,000 |
|
Apr 20, 2026
|
3.300 | 3.310 | 3.210 | 3.220 | 3.220 | 15,088,007 |
|
Apr 17, 2026
|
3.230 | 3.500 | 3.190 | 3.280 | 3.280 | 58,038,500 |
|
Apr 16, 2026
|
3.270 | 3.270 | 3.200 | 3.210 | 3.210 | 15,361,179 |
|
Apr 15, 2026
|
3.280 | 3.300 | 3.200 | 3.220 | 3.220 | 14,990,500 |
|
Apr 14, 2026
|
3.400 | 3.450 | 3.230 | 3.230 | 3.230 | 30,236,000 |
|
Apr 13, 2026
|
3.430 | 3.590 | 3.350 | 3.360 | 3.360 | 41,261,524 |
|
Apr 10, 2026
|
3.270 | 3.820 | 3.220 | 3.490 | 3.490 | 150,749,887 |
|
Apr 9, 2026
|
3.390 | 3.390 | 3.220 | 3.230 | 3.230 | 13,986,216 |
|
Apr 8, 2026
|
3.250 | 3.350 | 3.230 | 3.350 | 3.350 | 29,376,870 |
|
Apr 2, 2026
|
3.210 | 3.380 | 3.130 | 3.160 | 3.160 | 48,451,447 |
|
Apr 1, 2026
|
3.230 | 3.380 | 3.140 | 3.200 | 3.200 | 53,095,000 |
|
Mar 31, 2026
|
3.040 | 3.740 | 2.990 | 3.160 | 3.160 | 170,264,168 |
|
Mar 30, 2026
|
3.150 | 3.150 | 2.980 | 2.990 | 2.990 | 14,063,000 |
|
Mar 27, 2026
|
3.020 | 3.190 | 3.010 | 3.120 | 3.120 | 21,687,880 |
|
Mar 26, 2026
|
3.120 | 3.240 | 2.990 | 3.010 | 3.010 | 27,064,246 |
|
Mar 25, 2026
|
3.230 | 3.260 | 3.100 | 3.110 | 3.110 | 23,232,000 |
|
Mar 24, 2026
|
3.280 | 3.340 | 3.160 | 3.210 | 3.210 | 23,169,000 |
|
Mar 23, 2026
|
3.290 | 3.390 | 3.110 | 3.180 | 3.180 | 29,315,500 |
|
Mar 20, 2026
|
3.650 | 3.710 | 3.330 | 3.400 | 3.400 | 37,898,978 |
|
Mar 19, 2026
|
3.680 | 3.740 | 3.620 | 3.620 | 3.620 | 25,705,500 |
|
Mar 18, 2026
|
3.720 | 3.850 | 3.660 | 3.760 | 3.760 | 50,105,500 |
|
Mar 17, 2026
|
3.760 | 3.850 | 3.650 | 3.660 | 3.660 | 35,942,500 |
|
Mar 16, 2026
|
3.790 | 3.950 | 3.650 | 3.790 | 3.790 | 74,969,712 |
|
Mar 13, 2026
|
3.810 | 4.050 | 3.650 | 3.650 | 3.650 | 74,065,350 |
|
Mar 12, 2026
|
3.590 | 3.870 | 3.520 | 3.860 | 3.860 | 84,120,980 |
|
Mar 11, 2026
|
3.720 | 3.740 | 3.550 | 3.560 | 3.560 | 19,157,520 |
|
Mar 10, 2026
|
3.770 | 3.830 | 3.620 | 3.670 | 3.670 | 27,746,813 |
|
Mar 9, 2026
|
3.430 | 3.800 | 3.290 | 3.650 | 3.650 | 51,849,872 |
|
Mar 6, 2026
|
3.720 | 3.780 | 3.560 | 3.580 | 3.580 | 30,899,571 |
|
Mar 5, 2026
|
3.740 | 4.090 | 3.610 | 3.650 | 3.650 | 91,247,231 |
|
Mar 4, 2026
|
3.480 | 3.690 | 3.400 | 3.540 | 3.540 | 69,368,756 |
|
Mar 3, 2026
|
3.390 | 3.930 | 3.080 | 3.450 | 3.450 | 159,263,500 |
|
Mar 2, 2026
|
3.500 | 3.520 | 3.270 | 3.290 | 3.290 | 53,903,500 |
|
Feb 27, 2026
|
3.730 | 3.940 | 3.610 | 3.640 | 3.640 | 55,254,449 |
|
Feb 26, 2026
|
3.610 | 4.040 | 3.610 | 3.690 | 3.690 | 140,262,280 |
|
Feb 25, 2026
|
3.630 | 3.650 | 3.400 | 3.410 | 3.410 | 27,094,500 |
|
Feb 24, 2026
|
3.710 | 3.780 | 3.570 | 3.570 | 3.570 | 24,999,000 |
|
Feb 23, 2026
|
3.900 | 4.000 | 3.730 | 3.750 | 3.750 | 5,540,947 |
|
Feb 20, 2026
|
3.680 | 3.940 | 3.620 | 3.900 | 3.900 | 7,441,815 |
|
Feb 16, 2026
|
3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
|
Feb 13, 2026
|
3.950 | 4.250 | 3.610 | 3.630 | 3.630 | 114,277,500 |
|
Feb 12, 2026
|
4.070 | 4.550 | 3.810 | 3.980 | 3.980 | 254,222,889 |
|
Feb 11, 2026
|
2.990 | 4.180 | 2.950 | 4.120 | 4.120 | 335,695,726 |
|
Feb 10, 2026
|
3.090 | 3.200 | 2.960 | 2.970 | 2.970 | 37,791,432 |
|
Feb 9, 2026
|
3.080 | 3.270 | 3.050 | 3.060 | 3.060 | 53,161,500 |
|
Feb 6, 2026
|
3.090 | 3.120 | 2.890 | 2.990 | 2.990 | 35,472,000 |
|
Feb 5, 2026
|
3.200 | 3.260 | 3.030 | 3.090 | 3.090 | 41,253,500 |
|
Feb 4, 2026
|
3.530 | 3.610 | 3.130 | 3.180 | 3.180 | 57,640,000 |
|
Feb 3, 2026
|
3.690 | 3.760 | 3.470 | 3.500 | 3.500 | 36,720,000 |
|
Feb 2, 2026
|
3.550 | 3.900 | 3.490 | 3.620 | 3.620 | 71,379,000 |
|
Jan 30, 2026
|
3.840 | 3.900 | 3.520 | 3.540 | 3.540 | 50,924,000 |
|
Jan 29, 2026
|
3.920 | 4.140 | 3.710 | 3.810 | 3.810 | 79,507,500 |
|
Jan 28, 2026
|
4.260 | 4.300 | 3.890 | 3.900 | 3.900 | 68,360,298 |
|
Jan 27, 2026
|
4.340 | 4.550 | 4.130 | 4.210 | 4.210 | 102,905,798 |
|
Jan 26, 2026
|
3.990 | 4.350 | 3.870 | 4.280 | 4.280 | 138,651,994 |
|
Jan 23, 2026
|
4.000 | 4.170 | 3.610 | 3.970 | 3.970 | 164,209,998 |
|
Jan 22, 2026
|
4.320 | 4.380 | 3.830 | 3.980 | 3.980 | 96,511,000 |
|
Jan 21, 2026
|
3.880 | 4.620 | 3.880 | 4.230 | 4.230 | 214,767,297 |
|
Jan 20, 2026
|
4.920 | 5.050 | 4.010 | 4.020 | 4.020 | 156,009,050 |
|
Jan 19, 2026
|
4.820 | 5.270 | 4.660 | 4.860 | 4.860 | 224,401,700 |
|
Jan 16, 2026
|
4.060 | 5.000 | 3.810 | 4.690 | 4.690 | 479,791,810 |
|
Jan 15, 2026
|
4.000 | 4.720 | 3.420 | 3.980 | 3.980 | 451,536,119 |
|
Jan 14, 2026
|
2.580 | 4.120 | 2.560 | 3.860 | 3.860 | 701,244,000 |
|
Jan 13, 2026
|
2.380 | 2.720 | 2.250 | 2.570 | 2.570 | 262,133,234 |
|
Jan 12, 2026
|
1.900 | 2.500 | 1.890 | 2.350 | 2.350 | 282,875,500 |
|
Jan 9, 2026
|
1.950 | 2.010 | 1.860 | 1.890 | 1.890 | 44,761,500 |
|
Jan 8, 2026
|
2.080 | 2.120 | 1.940 | 1.940 | 1.940 | 46,700,000 |
|
Jan 7, 2026
|
1.930 | 2.110 | 1.920 | 2.040 | 2.040 | 91,027,500 |
|
Jan 6, 2026
|
1.940 | 2.070 | 1.860 | 1.920 | 1.920 | 64,576,020 |
|
Jan 5, 2026
|
1.830 | 1.960 | 1.800 | 1.940 | 1.940 | 57,898,000 |
|
Jan 2, 2026
|
1.900 | 2.140 | 1.780 | 1.920 | 1.920 | 22,977,000 |
|
Dec 31, 2025
|
1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
|
Dec 30, 2025
|
2.030 | 2.030 | 1.780 | 1.790 | 1.790 | 90,248,500 |
|
Dec 29, 2025
|
1.970 | 2.200 | 1.960 | 2.020 | 2.020 | 107,172,000 |
|
Dec 24, 2025
|
1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
|
Dec 23, 2025
|
2.200 | 2.210 | 2.080 | 2.110 | 2.110 | 50,483,000 |
|
Dec 22, 2025
|
2.210 | 2.290 | 2.190 | 2.200 | 2.200 | 44,627,000 |
|
Dec 19, 2025
|
2.300 | 2.370 | 2.210 | 2.230 | 2.230 | 55,677,000 |
|
Dec 18, 2025
|
2.430 | 2.490 | 2.300 | 2.320 | 2.320 | 46,883,000 |
|
Dec 17, 2025
|
2.630 | 2.750 | 2.410 | 2.450 | 2.450 | 81,149,000 |
|
Dec 16, 2025
|
2.880 | 2.890 | 2.600 | 2.610 | 2.610 | 46,727,280 |
|
Dec 15, 2025
|
3.050 | 3.100 | 2.880 | 2.880 | 2.880 | 34,452,000 |
|
Dec 12, 2025
|
2.700 | 3.130 | 2.670 | 3.070 | 3.070 | 99,847,000 |
|
Dec 11, 2025
|
2.980 | 3.020 | 2.670 | 2.680 | 2.680 | 61,307,047 |
|
Dec 10, 2025
|
3.250 | 3.250 | 2.900 | 2.960 | 2.960 | 80,997,000 |
|
Dec 9, 2025
|
2.900 | 3.450 | 2.900 | 3.240 | 3.240 | 172,181,500 |
|
Dec 8, 2025
|
3.010 | 3.070 | 2.880 | 2.900 | 2.900 | 38,013,500 |
|
Dec 5, 2025
|
3.200 | 3.270 | 2.980 | 3.030 | 3.030 | 64,638,000 |
|
Dec 4, 2025
|
3.100 | 3.270 | 2.870 | 3.260 | 3.260 | 110,424,000 |
|
Dec 3, 2025
|
3.440 | 3.510 | 3.080 | 3.080 | 3.080 | 68,887,800 |
|
Dec 2, 2025
|
3.920 | 4.140 | 3.480 | 3.500 | 3.500 | 87,319,000 |
|
Dec 1, 2025
|
4.300 | 4.300 | 3.850 | 3.850 | 3.850 | 37,146,000 |
|
Nov 28, 2025
|
4.540 | 4.580 | 4.260 | 4.320 | 4.320 | 30,853,500 |
|
Nov 27, 2025
|
4.680 | 4.900 | 4.480 | 4.520 | 4.520 | 47,888,000 |
|
Nov 26, 2025
|
5.200 | 6.110 | 4.680 | 4.710 | 4.710 | 139,386,000 |
|
Nov 25, 2025
|
5.680 | 5.720 | 5.170 | 5.180 | 5.180 | 25,534,000 |
|
Nov 24, 2025
|
5.940 | 6.070 | 5.650 | 5.690 | 5.690 | 10,214,500 |
|
Nov 21, 2025
|
6.060 | 6.120 | 5.830 | 5.890 | 5.890 | 7,608,500 |
|
Nov 20, 2025
|
6.350 | 6.630 | 6.150 | 6.160 | 6.160 | 6,629,000 |
|
Nov 19, 2025
|
6.600 | 6.720 | 6.280 | 6.410 | 6.410 | 8,284,500 |
|
Nov 18, 2025
|
6.500 | 6.750 | 6.450 | 6.610 | 6.610 | 8,598,500 |
|
Nov 17, 2025
|
6.600 | 6.850 | 6.440 | 6.550 | 6.550 | 5,746,000 |
|
Nov 14, 2025
|
7.000 | 7.000 | 6.670 | 6.700 | 6.700 | 7,116,500 |
|
Nov 13, 2025
|
6.990 | 7.070 | 6.570 | 7.030 | 7.030 | 9,696,000 |
|
Nov 12, 2025
|
7.000 | 7.220 | 6.830 | 7.000 | 7.000 | 6,457,500 |
|
Nov 11, 2025
|
7.350 | 7.350 | 6.930 | 7.000 | 7.000 | 8,722,000 |
|
Nov 10, 2025
|
7.300 | 7.500 | 7.030 | 7.180 | 7.180 | 11,255,543 |
|
Nov 7, 2025
|
8.090 | 8.090 | 7.020 | 7.240 | 7.240 | 25,057,500 |
|
Nov 6, 2025
|
8.670 | 8.670 | 7.900 | 8.180 | 8.180 | 8,756,000 |
|
Nov 5, 2025
|
8.610 | 8.800 | 8.350 | 8.520 | 8.520 | 5,360,645 |
|
Nov 4, 2025
|
8.860 | 9.120 | 8.490 | 8.730 | 8.730 | 8,176,000 |
|
Nov 3, 2025
|
8.690 | 9.350 | 8.680 | 9.080 | 9.080 | 15,376,675 |
