HKSE - Delayed Quote
HKD
Bayzed Health Group Inc (2609.HK)
2.720
+0.050
(+1.87%)
As of 1:51:02 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 5, 2026
|
2.735 | 2.760 | 2.630 | 2.735 | 2.735 | 1,653,000 |
|
Nov 4, 2026
|
2.620 | 2.675 | 2.580 | 2.670 | 2.670 | 1,341,000 |
|
Nov 3, 2026
|
2.650 | 2.675 | 2.525 | 2.620 | 2.620 | 4,385,400 |
|
Nov 2, 2026
|
2.735 | 2.735 | 2.625 | 2.680 | 2.680 | 1,706,400 |
|
Oct 30, 2026
|
2.650 | 2.700 | 2.640 | 2.690 | 2.690 | 2,225,400 |
|
Oct 29, 2026
|
2.625 | 2.740 | 2.625 | 2.685 | 2.685 | 2,152,800 |
|
Oct 28, 2026
|
2.680 | 2.730 | 2.640 | 2.710 | 2.710 | 2,302,800 |
|
Oct 27, 2026
|
2.680 | 2.745 | 2.630 | 2.695 | 2.695 | 4,085,400 |
|
Oct 26, 2026
|
2.670 | 2.745 | 2.640 | 2.690 | 2.690 | 1,643,400 |
|
Oct 23, 2026
|
2.660 | 2.685 | 2.600 | 2.675 | 2.675 | 2,169,000 |
|
Oct 22, 2026
|
2.710 | 2.765 | 2.565 | 2.690 | 2.690 | 3,823,800 |
|
Oct 21, 2026
|
2.695 | 2.760 | 2.670 | 2.720 | 2.720 | 1,693,200 |
|
Oct 20, 2026
|
2.660 | 2.720 | 2.635 | 2.670 | 2.670 | 1,133,400 |
|
Oct 16, 2026
|
2.740 | 2.740 | 2.660 | 2.660 | 2.660 | 970,200 |
|
Oct 15, 2026
|
2.755 | 2.765 | 2.620 | 2.675 | 2.675 | 2,732,400 |
|
Oct 14, 2026
|
2.810 | 2.830 | 2.755 | 2.760 | 2.760 | 869,400 |
|
Oct 13, 2026
|
2.815 | 2.930 | 2.735 | 2.800 | 2.800 | 4,087,800 |
|
Oct 12, 2026
|
2.915 | 2.935 | 2.855 | 2.920 | 2.920 | 716,400 |
|
Oct 9, 2026
|
2.935 | 2.990 | 2.930 | 2.930 | 2.930 | 774,000 |
|
Oct 8, 2026
|
3.010 | 3.010 | 2.915 | 2.955 | 2.955 | 1,431,600 |
|
Oct 7, 2026
|
3.000 | 3.055 | 2.965 | 2.965 | 2.965 | 454,200 |
|
Oct 6, 2026
|
3.005 | 3.080 | 3.005 | 3.060 | 3.060 | 293,400 |
|
Oct 5, 2026
|
2.995 | 3.090 | 2.995 | 3.055 | 3.055 | 481,200 |
|
Oct 2, 2026
|
2.975 | 3.120 | 2.905 | 3.040 | 3.040 | 1,002,000 |
|
Sep 30, 2026
|
2.870 | 3.020 | 2.810 | 2.980 | 2.980 | 3,184,800 |
|
Sep 29, 2026
|
2.825 | 2.880 | 2.825 | 2.855 | 2.855 | 1,509,000 |
|
Sep 28, 2026
|
2.845 | 2.905 | 2.790 | 2.800 | 2.800 | 1,612,800 |
|
Sep 25, 2026
|
2.800 | 2.880 | 2.800 | 2.870 | 2.870 | 205,800 |
|
Sep 24, 2026
|
2.870 | 2.880 | 2.810 | 2.850 | 2.850 | 1,134,000 |
|
Sep 23, 2026
|
2.900 | 2.905 | 2.835 | 2.870 | 2.870 | 2,240,400 |
|
Sep 22, 2026
|
2.950 | 2.965 | 2.830 | 2.895 | 2.895 | 2,104,800 |
|
Sep 21, 2026
|
3.010 | 3.045 | 2.945 | 2.945 | 2.945 | 2,059,200 |
|
Sep 18, 2026
|
2.900 | 2.995 | 2.895 | 2.990 | 2.990 | 2,172,000 |
|
Sep 17, 2026
|
2.945 | 2.945 | 2.855 | 2.900 | 2.900 | 2,846,400 |
|
Sep 16, 2026
|
2.925 | 2.975 | 2.890 | 2.945 | 2.945 | 3,693,600 |
|
Sep 15, 2026
|
2.865 | 2.940 | 2.830 | 2.925 | 2.925 | 2,190,000 |
|
Sep 14, 2026
|
2.815 | 2.910 | 2.775 | 2.885 | 2.885 | 1,612,200 |
|
Sep 11, 2026
|
2.770 | 2.805 | 2.650 | 2.805 | 2.805 | 2,296,800 |
|
Sep 10, 2026
|
2.780 | 2.805 | 2.765 | 2.780 | 2.780 | 1,242,000 |
|
Sep 9, 2026
|
2.900 | 2.965 | 2.820 | 2.820 | 2.820 | 8,850,600 |
|
Sep 8, 2026
|
2.910 | 2.960 | 2.900 | 2.900 | 2.900 | 2,323,200 |
|
Sep 7, 2026
|
3.000 | 3.000 | 2.895 | 2.930 | 2.930 | 5,596,800 |
|
Sep 4, 2026
|
2.970 | 3.070 | 2.950 | 2.960 | 2.960 | 14,060,400 |
|
Sep 3, 2026
|
2.980 | 3.125 | 2.945 | 2.970 | 2.970 | 6,862,800 |
|
Sep 2, 2026
|
3.105 | 3.105 | 3.015 | 3.015 | 3.015 | 4,139,300 |
|
Sep 1, 2026
|
3.270 | 3.270 | 3.020 | 3.060 | 3.060 | 8,487,600 |
|
Aug 31, 2026
|
3.300 | 3.360 | 3.180 | 3.270 | 3.270 | 13,771,200 |
|
Aug 28, 2026
|
3.210 | 3.395 | 3.195 | 3.250 | 3.250 | 12,004,800 |
|
Aug 27, 2026
|
3.055 | 3.230 | 3.020 | 3.200 | 3.200 | 9,652,600 |
|
Aug 26, 2026
|
3.060 | 3.175 | 3.040 | 3.040 | 3.040 | 5,009,000 |
|
Aug 25, 2026
|
3.080 | 3.090 | 2.970 | 3.060 | 3.060 | 3,517,800 |
|
Aug 24, 2026
|
3.000 | 3.155 | 2.985 | 3.080 | 3.080 | 7,315,800 |
|
Aug 21, 2026
|
2.970 | 3.045 | 2.930 | 2.985 | 2.985 | 16,092,600 |
|
Aug 20, 2026
|
3.000 | 3.060 | 2.920 | 2.970 | 2.970 | 8,521,800 |
|
Aug 19, 2026
|
3.050 | 3.050 | 2.910 | 2.995 | 2.995 | 4,249,800 |
|
Aug 18, 2026
|
3.005 | 3.055 | 3.005 | 3.040 | 3.040 | 4,420,800 |
|
Aug 17, 2026
|
2.885 | 3.125 | 2.885 | 3.020 | 3.020 | 4,266,600 |
|
Aug 14, 2026
|
3.045 | 3.070 | 2.975 | 2.985 | 2.985 | 8,217,600 |
|
Aug 13, 2026
|
2.920 | 3.040 | 2.855 | 3.040 | 3.040 | 11,524,200 |
|
Aug 12, 2026
|
3.020 | 3.050 | 2.885 | 2.920 | 2.920 | 4,461,600 |
|
Aug 11, 2026
|
3.095 | 3.140 | 3.010 | 3.015 | 3.015 | 3,603,600 |
|
Aug 10, 2026
|
3.050 | 3.115 | 3.005 | 3.095 | 3.095 | 3,978,600 |
|
Aug 7, 2026
|
3.050 | 3.100 | 2.995 | 3.005 | 3.005 | 2,274,000 |
|
Aug 6, 2026
|
3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 4,045,800 |
|
Aug 5, 2026
|
3.115 | 3.140 | 3.050 | 3.080 | 3.080 | 2,800,800 |
|
Aug 4, 2026
|
3.110 | 3.310 | 3.080 | 3.115 | 3.115 | 10,923,800 |
|
Aug 3, 2026
|
3.090 | 3.215 | 3.005 | 3.065 | 3.065 | 6,297,000 |
|
Jul 31, 2026
|
2.810 | 3.080 | 2.810 | 3.060 | 3.060 | 4,082,400 |
|
Jul 30, 2026
|
2.880 | 2.880 | 2.820 | 2.870 | 2.870 | 1,445,400 |
|
Jul 29, 2026
|
2.850 | 2.900 | 2.850 | 2.860 | 2.860 | 1,027,200 |
|
Jul 28, 2026
|
3.030 | 3.030 | 2.850 | 2.850 | 2.850 | 2,386,800 |
|
Jul 27, 2026
|
2.800 | 3.090 | 2.800 | 2.950 | 2.950 | 2,123,400 |
|
Jul 24, 2026
|
2.980 | 2.980 | 2.900 | 2.930 | 2.930 | 1,369,800 |
|
Jul 23, 2026
|
2.990 | 3.140 | 2.910 | 2.930 | 2.930 | 4,423,800 |
|
Jul 22, 2026
|
2.820 | 3.040 | 2.800 | 2.950 | 2.950 | 4,549,800 |
|
Jul 21, 2026
|
2.880 | 2.940 | 2.800 | 2.810 | 2.810 | 4,841,400 |
|
Jul 20, 2026
|
2.880 | 2.890 | 2.820 | 2.870 | 2.870 | 1,781,400 |
|
Jul 17, 2026
|
2.880 | 2.890 | 2.830 | 2.850 | 2.850 | 1,947,000 |
|
Jul 16, 2026
|
2.950 | 2.950 | 2.850 | 2.880 | 2.880 | 1,980,000 |
|
Jul 15, 2026
|
2.920 | 2.960 | 2.850 | 2.870 | 2.870 | 3,090,600 |
|
Jul 14, 2026
|
2.980 | 2.980 | 2.910 | 2.910 | 2.910 | 1,432,200 |
|
Jul 13, 2026
|
2.970 | 2.990 | 2.950 | 2.950 | 2.950 | 1,691,400 |
|
Jul 10, 2026
|
3.080 | 3.060 | 2.920 | 2.960 | 2.960 | 6,331,700 |
|
Jul 9, 2026
|
3.000 | 3.150 | 2.920 | 2.950 | 2.950 | 9,078,600 |
|
Jul 8, 2026
|
2.940 | 3.330 | 2.860 | 2.960 | 2.960 | 16,675,800 |
|
Jul 7, 2026
|
2.920 | 3.010 | 2.900 | 2.900 | 2.900 | 3,929,400 |
|
Jul 6, 2026
|
3.270 | 3.370 | 2.900 | 2.910 | 2.910 | 18,263,000 |
|
Jul 3, 2026
|
3.300 | 3.980 | 3.300 | 3.320 | 3.320 | 47,071,600 |
|
Jul 2, 2026
|
4.000 | 4.040 | 2.750 | 3.630 | 3.630 | 164,400,600 |
|
Jun 30, 2026
|
5.140 | 5.140 | 3.900 | 3.990 | 3.990 | 30,794,800 |
|
Jun 29, 2026
|
5.190 | 5.220 | 4.830 | 5.130 | 5.130 | 10,194,600 |
|
Jun 26, 2026
|
5.250 | 5.250 | 5.120 | 5.180 | 5.180 | 1,824,600 |
|
Jun 25, 2026
|
5.200 | 5.250 | 5.110 | 5.200 | 5.200 | 2,578,200 |
|
Jun 24, 2026
|
5.290 | 5.550 | 5.050 | 5.130 | 5.130 | 27,032,400 |
|
Jun 23, 2026
|
5.110 | 5.460 | 5.110 | 5.340 | 5.340 | 27,373,800 |
|
Jun 22, 2026
|
5.230 | 5.300 | 5.100 | 5.260 | 5.260 | 12,340,200 |
|
Jun 18, 2026
|
5.180 | 5.280 | 5.010 | 5.280 | 5.280 | 12,873,600 |
|
Jun 17, 2026
|
5.060 | 5.280 | 4.910 | 5.260 | 5.260 | 21,771,000 |
|
Jun 16, 2026
|
5.150 | 5.180 | 5.020 | 5.110 | 5.110 | 4,422,000 |
|
Jun 15, 2026
|
5.090 | 5.290 | 5.060 | 5.150 | 5.150 | 8,511,640 |
|
Jun 12, 2026
|
5.060 | 5.320 | 5.040 | 5.040 | 5.040 | 4,303,200 |
|
Jun 11, 2026
|
5.070 | 5.110 | 4.950 | 5.040 | 5.040 | 5,698,800 |
|
Jun 10, 2026
|
4.920 | 5.090 | 4.910 | 5.050 | 5.050 | 20,798,400 |
|
Jun 9, 2026
|
5.150 | 5.280 | 4.910 | 4.910 | 4.910 | 19,540,200 |
|
Jun 8, 2026
|
5.000 | 5.180 | 4.850 | 5.150 | 5.150 | 23,149,800 |
|
Jun 5, 2026
|
5.110 | 5.210 | 4.850 | 5.000 | 5.000 | 12,135,000 |
|
Jun 4, 2026
|
5.160 | 5.180 | 4.850 | 5.100 | 5.100 | 11,109,000 |
|
Jun 3, 2026
|
4.940 | 5.150 | 4.820 | 4.930 | 4.930 | 5,958,000 |
|
Jun 2, 2026
|
5.110 | 5.190 | 4.850 | 4.930 | 4.930 | 6,216,000 |
|
Jun 1, 2026
|
5.080 | 5.200 | 4.980 | 5.150 | 5.150 | 4,531,200 |
|
May 29, 2026
|
4.700 | 4.930 | 4.420 | 4.930 | 4.930 | 10,855,200 |
|
May 28, 2026
|
4.880 | 4.880 | 4.440 | 4.600 | 4.600 | 6,081,000 |
|
May 27, 2026
|
5.200 | 5.200 | 4.800 | 4.810 | 4.810 | 4,196,400 |
|
May 26, 2026
|
5.260 | 5.440 | 5.020 | 5.050 | 5.050 | 6,334,010 |
|
May 22, 2026
|
5.150 | 5.420 | 5.000 | 5.340 | 5.340 | 9,768,600 |
|
May 21, 2026
|
5.180 | 5.240 | 5.010 | 5.030 | 5.030 | 6,875,400 |
|
May 20, 2026
|
5.500 | 5.500 | 4.980 | 5.140 | 5.140 | 10,974,600 |
|
May 19, 2026
|
5.410 | 5.550 | 5.140 | 5.370 | 5.370 | 12,281,400 |
|
May 18, 2026
|
5.250 | 5.380 | 5.120 | 5.240 | 5.240 | 5,994,600 |
|
May 15, 2026
|
5.150 | 5.390 | 5.130 | 5.250 | 5.250 | 4,883,398 |
|
May 14, 2026
|
5.300 | 5.230 | 5.020 | 5.150 | 5.150 | 2,484,000 |
|
May 13, 2026
|
5.260 | 5.260 | 5.080 | 5.150 | 5.150 | 2,273,400 |
|
May 12, 2026
|
5.200 | 5.350 | 5.200 | 5.280 | 5.280 | 2,812,200 |
|
May 11, 2026
|
5.670 | 5.670 | 5.160 | 5.200 | 5.200 | 5,241,000 |
|
May 8, 2026
|
5.390 | 5.470 | 4.970 | 5.310 | 5.310 | 13,209,000 |
|
May 7, 2026
|
5.430 | 5.570 | 5.300 | 5.330 | 5.330 | 2,744,600 |
|
May 6, 2026
|
5.430 | 5.510 | 5.290 | 5.430 | 5.430 | 3,873,600 |
|
May 5, 2026
|
5.800 | 5.820 | 5.460 | 5.490 | 5.490 | 1,644,000 |
|
May 4, 2026
|
5.460 | 5.780 | 5.340 | 5.770 | 5.770 | 2,518,792 |
|
Apr 30, 2026
|
5.630 | 5.630 | 5.220 | 5.360 | 5.360 | 8,376,000 |
|
Apr 29, 2026
|
5.480 | 5.650 | 5.360 | 5.500 | 5.500 | 8,123,400 |
|
Apr 28, 2026
|
5.160 | 5.470 | 5.160 | 5.390 | 5.390 | 11,140,800 |
|
Apr 27, 2026
|
4.970 | 5.160 | 4.900 | 5.150 | 5.150 | 7,569,000 |
|
Apr 24, 2026
|
5.010 | 5.170 | 4.770 | 4.970 | 4.970 | 9,569,000 |
|
Apr 23, 2026
|
5.310 | 5.300 | 5.010 | 5.010 | 5.010 | 13,445,400 |
|
Apr 22, 2026
|
5.110 | 5.450 | 5.010 | 5.250 | 5.250 | 20,819,400 |
|
Apr 21, 2026
|
5.350 | 5.480 | 5.090 | 5.150 | 5.150 | 10,924,200 |
|
Apr 20, 2026
|
5.270 | 5.310 | 5.160 | 5.250 | 5.250 | 7,556,400 |
|
Apr 17, 2026
|
5.410 | 5.450 | 5.110 | 5.230 | 5.230 | 11,501,400 |
|
Apr 16, 2026
|
5.150 | 5.630 | 5.060 | 5.380 | 5.380 | 42,723,000 |
|
Apr 15, 2026
|
4.960 | 5.560 | 4.820 | 5.250 | 5.250 | 47,451,600 |
|
Apr 14, 2026
|
4.740 | 5.230 | 4.550 | 4.990 | 4.990 | 35,756,400 |
|
Apr 13, 2026
|
4.370 | 4.770 | 4.170 | 4.740 | 4.740 | 15,078,200 |
|
Apr 10, 2026
|
4.500 | 4.600 | 4.260 | 4.370 | 4.370 | 16,635,000 |
|
Apr 9, 2026
|
4.700 | 4.840 | 4.360 | 4.520 | 4.520 | 20,130,600 |
|
Apr 8, 2026
|
4.300 | 4.770 | 4.250 | 4.700 | 4.700 | 29,436,000 |
|
Apr 2, 2026
|
4.560 | 4.710 | 4.260 | 4.340 | 4.340 | 30,929,400 |
|
Apr 1, 2026
|
4.060 | 4.990 | 4.000 | 4.560 | 4.560 | 99,140,580 |
|
Mar 31, 2026
|
3.680 | 4.270 | 3.680 | 4.060 | 4.060 | 57,215,200 |
|
Mar 30, 2026
|
3.690 | 3.850 | 3.580 | 3.630 | 3.630 | 19,167,600 |
|
Mar 27, 2026
|
3.370 | 3.750 | 3.350 | 3.660 | 3.660 | 32,329,200 |
|
Mar 26, 2026
|
3.320 | 3.440 | 3.230 | 3.330 | 3.330 | 12,933,000 |
|
Mar 25, 2026
|
3.140 | 3.340 | 3.140 | 3.310 | 3.310 | 70,539,600 |
|
Mar 24, 2026
|
3.140 | 3.760 | 3.050 | 3.150 | 3.150 | 108,785,057 |
|
Mar 23, 2026
|
3.380 | 3.380 | 3.130 | 3.140 | 3.140 | 6,738,400 |
|
Mar 20, 2026
|
3.330 | 3.360 | 3.150 | 3.190 | 3.190 | 3,532,200 |
|
Mar 19, 2026
|
3.320 | 3.450 | 3.250 | 3.270 | 3.270 | 3,847,200 |
|
Mar 18, 2026
|
3.490 | 3.460 | 3.270 | 3.370 | 3.370 | 5,938,600 |
|
Mar 17, 2026
|
3.520 | 3.590 | 3.370 | 3.390 | 3.390 | 6,670,200 |
|
Mar 16, 2026
|
3.590 | 3.590 | 3.410 | 3.450 | 3.450 | 7,645,800 |
|
Mar 13, 2026
|
3.380 | 3.790 | 3.310 | 3.490 | 3.490 | 30,714,000 |
|
Mar 12, 2026
|
3.380 | 3.380 | 3.280 | 3.310 | 3.310 | 3,636,000 |
|
Mar 11, 2026
|
3.290 | 3.480 | 3.260 | 3.380 | 3.380 | 8,180,400 |
|
Mar 10, 2026
|
3.370 | 3.540 | 3.250 | 3.290 | 3.290 | 16,313,400 |
|
Mar 9, 2026
|
3.250 | 3.330 | 3.060 | 3.250 | 3.250 | 23,464,800 |
|
Mar 6, 2026
|
3.090 | 3.970 | 2.970 | 3.420 | 3.420 | 122,886,000 |
|
Mar 5, 2026
|
2.950 | 3.100 | 2.850 | 3.020 | 3.020 | 14,734,800 |
|
Mar 4, 2026
|
2.710 | 3.000 | 2.690 | 2.870 | 2.870 | 21,583,600 |
|
Mar 3, 2026
|
2.850 | 2.980 | 2.650 | 2.740 | 2.740 | 10,147,800 |
|
Mar 2, 2026
|
3.020 | 3.020 | 2.810 | 2.830 | 2.830 | 3,768,000 |
|
Feb 27, 2026
|
3.170 | 3.220 | 3.010 | 3.030 | 3.030 | 5,084,400 |
|
Feb 26, 2026
|
3.400 | 3.480 | 3.150 | 3.180 | 3.180 | 5,485,200 |
|
Feb 25, 2026
|
3.420 | 3.430 | 3.340 | 3.360 | 3.360 | 1,695,600 |
|
Feb 24, 2026
|
3.550 | 3.550 | 3.330 | 3.370 | 3.370 | 2,307,000 |
|
Feb 23, 2026
|
3.390 | 3.560 | 3.390 | 3.460 | 3.460 | 382,200 |
|
Feb 20, 2026
|
3.570 | 3.570 | 3.390 | 3.390 | 3.390 | 181,200 |
|
Feb 16, 2026
|
3.480 | 3.480 | 3.480 | 3.480 | 3.480 | - |
|
Feb 13, 2026
|
3.380 | 3.630 | 3.350 | 3.460 | 3.460 | 8,777,600 |
|
Feb 12, 2026
|
3.450 | 3.500 | 3.340 | 3.380 | 3.380 | 2,846,600 |
|
Feb 11, 2026
|
3.680 | 3.680 | 3.410 | 3.420 | 3.420 | 5,667,600 |
|
Feb 10, 2026
|
3.550 | 3.730 | 3.510 | 3.550 | 3.550 | 5,477,400 |
|
Feb 9, 2026
|
3.430 | 3.540 | 3.430 | 3.490 | 3.490 | 2,934,000 |
|
Feb 6, 2026
|
3.550 | 3.550 | 3.410 | 3.410 | 3.410 | 2,586,600 |
|
Feb 5, 2026
|
3.580 | 3.720 | 3.450 | 3.530 | 3.530 | 14,112,600 |
|
Feb 4, 2026
|
3.420 | 3.520 | 3.330 | 3.520 | 3.520 | 4,335,000 |
|
Feb 3, 2026
|
3.500 | 3.580 | 3.400 | 3.410 | 3.410 | 2,591,600 |
|
Feb 2, 2026
|
3.610 | 3.620 | 3.470 | 3.520 | 3.520 | 3,841,800 |
|
Jan 30, 2026
|
3.650 | 4.000 | 3.600 | 3.600 | 3.600 | 15,870,000 |
|
Jan 29, 2026
|
3.730 | 3.730 | 3.600 | 3.640 | 3.640 | 4,172,600 |
|
Jan 28, 2026
|
3.790 | 3.810 | 3.710 | 3.720 | 3.720 | 1,571,400 |
|
Jan 27, 2026
|
3.840 | 3.880 | 3.690 | 3.750 | 3.750 | 1,891,200 |
|
Jan 26, 2026
|
3.910 | 3.910 | 3.700 | 3.790 | 3.790 | 2,450,400 |
|
Jan 23, 2026
|
3.930 | 3.960 | 3.800 | 3.830 | 3.830 | 3,517,200 |
|
Jan 22, 2026
|
3.840 | 4.100 | 3.800 | 3.840 | 3.840 | 10,304,200 |
|
Jan 21, 2026
|
3.850 | 3.850 | 3.750 | 3.840 | 3.840 | 1,944,000 |
|
Jan 20, 2026
|
3.970 | 3.980 | 3.800 | 3.830 | 3.830 | 2,439,600 |
|
Jan 19, 2026
|
3.980 | 4.050 | 3.910 | 3.910 | 3.910 | 2,077,800 |
|
Jan 16, 2026
|
4.220 | 4.220 | 4.030 | 4.040 | 4.040 | 4,860,000 |
|
Jan 15, 2026
|
4.100 | 4.310 | 4.050 | 4.130 | 4.130 | 8,782,200 |
|
Jan 14, 2026
|
4.220 | 4.250 | 4.050 | 4.120 | 4.120 | 7,381,800 |
|
Jan 13, 2026
|
4.050 | 4.240 | 4.030 | 4.130 | 4.130 | 8,491,400 |
|
Jan 12, 2026
|
4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 4,726,200 |
|
Jan 9, 2026
|
4.030 | 4.090 | 3.890 | 3.980 | 3.980 | 4,586,800 |
|
Jan 8, 2026
|
4.000 | 4.180 | 3.980 | 4.060 | 4.060 | 4,239,000 |
|
Jan 7, 2026
|
3.900 | 4.220 | 3.900 | 4.030 | 4.030 | 10,068,600 |
|
Jan 6, 2026
|
3.950 | 4.010 | 3.850 | 3.890 | 3.890 | 3,670,680 |
|
Jan 5, 2026
|
3.790 | 4.040 | 3.770 | 3.950 | 3.950 | 8,539,200 |
|
Jan 2, 2026
|
3.820 | 3.930 | 3.700 | 3.890 | 3.890 | 321,000 |
|
Dec 31, 2025
|
3.810 | 3.810 | 3.810 | 3.810 | 3.810 | - |
|
Dec 30, 2025
|
4.000 | 4.020 | 3.680 | 3.730 | 3.730 | 10,551,000 |
|
Dec 29, 2025
|
4.150 | 4.200 | 3.980 | 3.990 | 3.990 | 6,225,000 |
|
Dec 24, 2025
|
4.200 | 4.200 | 4.200 | 4.200 | 4.200 | - |
|
Dec 23, 2025
|
4.580 | 4.600 | 4.300 | 4.300 | 4.300 | 6,482,400 |
|
Dec 22, 2025
|
4.300 | 4.660 | 4.300 | 4.580 | 4.580 | 12,973,800 |
|
Dec 19, 2025
|
4.300 | 4.370 | 4.270 | 4.300 | 4.300 | 3,237,600 |
|
Dec 18, 2025
|
4.360 | 4.630 | 4.240 | 4.290 | 4.290 | 9,765,000 |
|
Dec 17, 2025
|
4.330 | 4.590 | 4.270 | 4.360 | 4.360 | 8,431,800 |
|
Dec 16, 2025
|
4.580 | 4.580 | 4.320 | 4.330 | 4.330 | 2,700,600 |
|
Dec 15, 2025
|
4.390 | 4.710 | 4.390 | 4.500 | 4.500 | 3,765,600 |
|
Dec 12, 2025
|
4.240 | 4.520 | 4.200 | 4.500 | 4.500 | 8,659,200 |
|
Dec 11, 2025
|
4.350 | 4.430 | 4.220 | 4.280 | 4.280 | 3,991,350 |
|
Dec 10, 2025
|
4.540 | 4.540 | 4.330 | 4.350 | 4.350 | 3,065,400 |
|
Dec 9, 2025
|
4.730 | 4.740 | 4.460 | 4.530 | 4.530 | 4,267,800 |
|
Dec 8, 2025
|
4.940 | 4.940 | 4.670 | 4.700 | 4.700 | 3,766,800 |
|
Dec 5, 2025
|
5.090 | 5.090 | 4.800 | 4.820 | 4.820 | 6,939,360 |
|
Dec 4, 2025
|
5.250 | 5.250 | 5.030 | 5.090 | 5.090 | 2,109,600 |
|
Dec 3, 2025
|
5.400 | 5.410 | 5.070 | 5.140 | 5.140 | 4,819,800 |
|
Dec 2, 2025
|
5.660 | 5.740 | 5.320 | 5.410 | 5.410 | 4,619,400 |
|
Dec 1, 2025
|
5.740 | 5.850 | 5.640 | 5.650 | 5.650 | 1,827,000 |
|
Nov 28, 2025
|
5.760 | 5.970 | 5.760 | 5.800 | 5.800 | 3,930,000 |
|
Nov 27, 2025
|
5.720 | 5.800 | 5.670 | 5.720 | 5.720 | 1,330,200 |
|
Nov 26, 2025
|
5.700 | 5.930 | 5.700 | 5.750 | 5.750 | 2,946,600 |
|
Nov 25, 2025
|
5.830 | 5.860 | 5.700 | 5.750 | 5.750 | 2,362,200 |
|
Nov 24, 2025
|
5.750 | 5.860 | 5.670 | 5.810 | 5.810 | 2,098,800 |
|
Nov 21, 2025
|
6.110 | 6.110 | 5.740 | 5.750 | 5.750 | 4,803,250 |
|
Nov 20, 2025
|
6.280 | 6.310 | 5.950 | 6.020 | 6.020 | 6,791,400 |
|
Nov 19, 2025
|
6.510 | 6.610 | 6.250 | 6.270 | 6.270 | 5,307,600 |
|
Nov 18, 2025
|
6.540 | 6.760 | 6.520 | 6.520 | 6.520 | 4,953,600 |
|
Nov 17, 2025
|
6.680 | 6.740 | 6.510 | 6.520 | 6.520 | 4,122,600 |
|
Nov 14, 2025
|
6.680 | 7.040 | 6.590 | 6.690 | 6.690 | 13,353,000 |
|
Nov 13, 2025
|
6.700 | 6.800 | 6.580 | 6.610 | 6.610 | 4,452,600 |
|
Nov 12, 2025
|
6.510 | 6.830 | 6.500 | 6.570 | 6.570 | 8,978,582 |
|
Nov 11, 2025
|
6.620 | 6.670 | 6.500 | 6.500 | 6.500 | 3,989,400 |
|
Nov 10, 2025
|
6.600 | 6.690 | 6.510 | 6.650 | 6.650 | 3,763,200 |
|
Nov 7, 2025
|
6.820 | 6.930 | 6.570 | 6.590 | 6.590 | 6,124,200 |
|
Nov 6, 2025
|
7.050 | 7.120 | 6.780 | 6.780 | 6.780 | 8,166,600 |
|
Nov 5, 2025
|
6.700 | 7.110 | 6.680 | 7.050 | 7.050 | 17,967,000 |
