Shenzhen - Delayed Quote
CNY
Guangdong Tloong Technology Group Co.,Ltd (300063.SZ)
8.26
-0.17
(-2.02%)
At close: 3:04:43 PM GMT+8
Currency in CNY
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 9, 2026
|
8.20 | 8.62 | 8.26 | 8.26 | 8.26 | 44,867,724 |
|
Nov 6, 2026
|
8.20 | 8.75 | 8.20 | 8.43 | 8.43 | 62,274,259 |
|
Nov 5, 2026
|
8.36 | 8.68 | 8.21 | 8.53 | 8.53 | 72,758,464 |
|
Nov 4, 2026
|
7.68 | 8.03 | 7.68 | 7.98 | 7.98 | 38,455,300 |
|
Nov 3, 2026
|
7.82 | 8.00 | 7.67 | 7.71 | 7.71 | 27,200,100 |
|
Nov 2, 2026
|
7.39 | 8.02 | 7.20 | 7.93 | 7.93 | 43,018,900 |
|
Oct 30, 2026
|
7.70 | 7.77 | 7.33 | 7.33 | 7.33 | 33,728,450 |
|
Oct 29, 2026
|
8.08 | 8.14 | 7.81 | 7.83 | 7.83 | 23,190,600 |
|
Oct 28, 2026
|
8.00 | 8.25 | 7.91 | 8.15 | 8.15 | 28,780,379 |
|
Oct 27, 2026
|
8.15 | 8.37 | 7.93 | 7.93 | 7.93 | 27,651,000 |
|
Oct 26, 2026
|
8.17 | 8.40 | 8.03 | 8.21 | 8.21 | 27,023,049 |
|
Oct 23, 2026
|
7.75 | 8.29 | 7.43 | 8.26 | 8.26 | 42,903,846 |
|
Oct 22, 2026
|
8.37 | 8.43 | 7.85 | 7.85 | 7.85 | 35,052,567 |
|
Oct 21, 2026
|
8.43 | 8.64 | 8.37 | 8.44 | 8.44 | 27,269,568 |
|
Oct 20, 2026
|
8.21 | 8.51 | 8.17 | 8.45 | 8.45 | 29,703,250 |
|
Oct 19, 2026
|
8.22 | 8.44 | 8.00 | 8.26 | 8.26 | 32,063,000 |
|
Oct 16, 2026
|
8.87 | 8.94 | 8.26 | 8.33 | 8.33 | 45,047,800 |
|
Oct 15, 2026
|
8.75 | 9.12 | 8.70 | 8.74 | 8.74 | 43,337,219 |
|
Oct 14, 2026
|
8.96 | 9.22 | 8.72 | 9.00 | 9.00 | 57,128,405 |
|
Oct 13, 2026
|
8.70 | 9.10 | 8.51 | 8.97 | 8.97 | 48,729,467 |
|
Oct 12, 2026
|
8.73 | 8.95 | 8.55 | 8.82 | 8.82 | 47,116,067 |
|
Oct 9, 2026
|
8.21 | 8.82 | 8.00 | 8.75 | 8.75 | 45,535,348 |
|
Oct 8, 2026
|
8.39 | 8.44 | 8.12 | 8.19 | 8.19 | 16,690,486 |
|
Sep 30, 2026
|
8.53 | 8.63 | 8.34 | 8.37 | 8.37 | 20,590,300 |
|
Sep 29, 2026
|
8.18 | 8.68 | 8.18 | 8.59 | 8.59 | 34,270,411 |
|
Sep 28, 2026
|
8.50 | 8.50 | 8.17 | 8.22 | 8.22 | 17,406,786 |
|
Sep 24, 2026
|
8.56 | 8.75 | 8.48 | 8.50 | 8.50 | 18,781,039 |
|
Sep 23, 2026
|
8.93 | 8.96 | 8.60 | 8.60 | 8.60 | 37,707,795 |
|
Sep 22, 2026
|
8.95 | 9.20 | 8.75 | 9.05 | 9.05 | 62,777,704 |
|
Sep 21, 2026
|
8.75 | 8.78 | 8.63 | 8.73 | 8.73 | 26,016,040 |
|
Sep 18, 2026
|
8.67 | 8.72 | 8.58 | 8.68 | 8.68 | 24,972,200 |
|
Sep 17, 2026
|
8.54 | 8.70 | 8.50 | 8.65 | 8.65 | 21,982,300 |
|
Sep 16, 2026
|
8.49 | 8.63 | 8.35 | 8.56 | 8.56 | 19,386,750 |
|
Sep 15, 2026
|
8.78 | 8.85 | 8.47 | 8.48 | 8.48 | 25,659,200 |
|
Sep 14, 2026
|
8.82 | 8.82 | 8.56 | 8.72 | 8.72 | 21,132,335 |
|
Sep 11, 2026
|
8.89 | 8.97 | 8.66 | 8.86 | 8.86 | 29,234,500 |
|
Sep 10, 2026
|
9.14 | 9.17 | 8.97 | 9.01 | 9.01 | 25,710,600 |
|
Sep 9, 2026
|
9.42 | 9.45 | 9.11 | 9.20 | 9.20 | 46,426,300 |
|
Sep 8, 2026
|
9.58 | 9.88 | 9.37 | 9.50 | 9.50 | 72,798,777 |
|
Sep 7, 2026
|
9.40 | 9.54 | 9.15 | 9.51 | 9.51 | 68,387,838 |
|
Sep 4, 2026
|
9.00 | 9.80 | 8.92 | 9.28 | 9.28 | 94,470,041 |
|
Sep 3, 2026
|
9.10 | 9.35 | 8.78 | 8.85 | 8.85 | 40,046,152 |
|
Sep 2, 2026
|
9.30 | 9.48 | 9.03 | 9.05 | 9.05 | 46,660,250 |
|
Sep 1, 2026
|
9.08 | 9.53 | 9.04 | 9.40 | 9.40 | 78,543,568 |
|
Aug 31, 2026
|
8.50 | 9.20 | 8.46 | 9.10 | 9.10 | 68,368,655 |
|
Aug 28, 2026
|
8.96 | 9.05 | 8.70 | 8.77 | 8.77 | 62,022,305 |
|
Aug 27, 2026
|
8.64 | 8.81 | 8.61 | 8.75 | 8.75 | 21,027,900 |
|
Aug 26, 2026
|
8.70 | 8.77 | 8.55 | 8.64 | 8.64 | 17,202,200 |
|
Aug 25, 2026
|
8.57 | 8.78 | 8.45 | 8.72 | 8.72 | 23,139,300 |
|
Aug 24, 2026
|
8.86 | 8.87 | 8.48 | 8.59 | 8.59 | 23,978,800 |
|
Aug 21, 2026
|
8.80 | 8.87 | 8.61 | 8.87 | 8.87 | 23,230,473 |
|
Aug 20, 2026
|
9.03 | 9.14 | 8.80 | 8.95 | 8.95 | 31,104,200 |
|
Aug 19, 2026
|
9.24 | 9.27 | 8.82 | 8.88 | 8.88 | 38,151,000 |
|
Aug 18, 2026
|
9.58 | 9.66 | 9.23 | 9.34 | 9.34 | 41,525,700 |
|
Aug 17, 2026
|
9.51 | 9.67 | 9.28 | 9.66 | 9.66 | 57,533,208 |
|
Aug 14, 2026
|
9.62 | 9.97 | 9.31 | 9.50 | 9.50 | 86,817,020 |
|
Aug 13, 2026
|
10.19 | 10.75 | 9.76 | 9.77 | 9.77 | 137,739,987 |
|
Aug 12, 2026
|
9.42 | 11.20 | 9.24 | 10.18 | 10.18 | 156,621,792 |
|
Aug 11, 2026
|
9.52 | 9.57 | 9.26 | 9.35 | 9.35 | 35,986,000 |
|
Aug 10, 2026
|
9.75 | 9.78 | 9.27 | 9.48 | 9.48 | 46,759,100 |
|
Aug 7, 2026
|
9.28 | 9.61 | 9.02 | 9.58 | 9.58 | 85,043,600 |
|
Aug 6, 2026
|
9.51 | 10.06 | 9.34 | 9.45 | 9.45 | 93,071,796 |
|
Aug 5, 2026
|
9.30 | 9.82 | 9.22 | 9.68 | 9.68 | 88,171,394 |
|
Aug 4, 2026
|
9.04 | 9.69 | 9.04 | 9.53 | 9.53 | 109,482,785 |
|
Aug 3, 2026
|
8.85 | 9.26 | 8.69 | 9.05 | 9.05 | 107,299,005 |
|
Jul 31, 2026
|
7.76 | 9.31 | 7.76 | 9.10 | 9.10 | 149,449,510 |
|
Jul 30, 2026
|
7.82 | 8.30 | 7.72 | 7.76 | 7.76 | 50,331,199 |
|
Jul 29, 2026
|
7.77 | 7.91 | 7.61 | 7.87 | 7.87 | 32,044,200 |
|
Jul 28, 2026
|
7.60 | 7.92 | 7.60 | 7.72 | 7.72 | 28,698,400 |
|
Jul 27, 2026
|
7.32 | 7.70 | 7.24 | 7.69 | 7.69 | 33,204,300 |
|
Jul 24, 2026
|
7.71 | 7.73 | 7.32 | 7.32 | 7.32 | 29,328,000 |
|
Jul 23, 2026
|
7.52 | 7.78 | 7.50 | 7.78 | 7.78 | 23,820,868 |
|
Jul 22, 2026
|
7.76 | 7.82 | 7.55 | 7.58 | 7.58 | 27,253,968 |
|
Jul 21, 2026
|
7.68 | 7.85 | 7.18 | 7.85 | 7.85 | 39,435,498 |
|
Jul 20, 2026
|
7.74 | 7.96 | 7.45 | 7.68 | 7.68 | 34,606,888 |
|
Jul 17, 2026
|
8.12 | 8.36 | 7.66 | 7.70 | 7.70 | 45,389,861 |
|
Jul 16, 2026
|
7.99 | 8.33 | 7.87 | 8.18 | 8.18 | 43,667,950 |
|
Jul 15, 2026
|
7.86 | 8.15 | 7.77 | 7.98 | 7.98 | 31,841,700 |
|
Jul 14, 2026
|
7.92 | 8.00 | 7.55 | 7.86 | 7.86 | 32,247,899 |
|
Jul 13, 2026
|
8.43 | 8.59 | 7.92 | 7.95 | 7.95 | 43,592,400 |
|
Jul 10, 2026
|
8.00 | 9.02 | 7.85 | 8.50 | 8.50 | 74,303,625 |
|
Jul 9, 2026
|
7.79 | 8.23 | 7.69 | 8.13 | 8.13 | 45,283,810 |
|
Jul 8, 2026
|
7.91 | 8.01 | 7.71 | 7.83 | 7.83 | 27,647,100 |
|
Jul 7, 2026
|
8.14 | 8.29 | 7.88 | 7.91 | 7.91 | 26,914,350 |
|
Jul 6, 2026
|
8.40 | 8.62 | 8.15 | 8.16 | 8.16 | 35,499,349 |
|
Jul 3, 2026
|
8.90 | 8.92 | 8.33 | 8.44 | 8.44 | 56,128,020 |
|
Jul 2, 2026
|
9.29 | 9.59 | 8.86 | 8.99 | 8.99 | 87,030,910 |
|
Jul 1, 2026
|
8.63 | 9.04 | 8.54 | 8.85 | 8.85 | 29,964,950 |
|
Jun 30, 2026
|
8.57 | 8.74 | 8.41 | 8.68 | 8.68 | 23,615,705 |
|
Jun 29, 2026
|
8.61 | 8.84 | 8.45 | 8.57 | 8.57 | 25,882,700 |
|
Jun 26, 2026
|
8.83 | 8.94 | 8.48 | 8.61 | 8.61 | 31,857,761 |
|
Jun 25, 2026
|
9.09 | 9.17 | 8.82 | 8.88 | 8.88 | 35,009,203 |
|
Jun 24, 2026
|
9.20 | 9.31 | 9.01 | 9.18 | 9.18 | 25,323,700 |
|
Jun 23, 2026
|
9.68 | 9.72 | 9.19 | 9.25 | 9.25 | 37,910,505 |
|
Jun 22, 2026
|
9.31 | 9.80 | 9.23 | 9.79 | 9.79 | 43,923,605 |
|
Jun 18, 2026
|
9.39 | 9.63 | 9.23 | 9.45 | 9.45 | 28,529,200 |
|
Jun 17, 2026
|
9.50 | 9.55 | 9.33 | 9.42 | 9.42 | 23,271,099 |
|
Jun 16, 2026
|
9.50 | 9.65 | 9.32 | 9.60 | 9.60 | 29,318,350 |
|
Jun 15, 2026
|
9.40 | 9.63 | 9.32 | 9.57 | 9.57 | 27,361,750 |
|
Jun 12, 2026
|
9.35 | 9.45 | 9.19 | 9.24 | 9.24 | 24,772,200 |
|
Jun 11, 2026
|
9.36 | 9.36 | 9.01 | 9.20 | 9.20 | 32,949,550 |
|
Jun 10, 2026
|
9.66 | 9.83 | 9.33 | 9.46 | 9.46 | 31,635,050 |
|
Jun 9, 2026
|
9.70 | 9.81 | 9.43 | 9.76 | 9.76 | 30,406,027 |
|
Jun 8, 2026
|
9.47 | 9.94 | 9.38 | 9.62 | 9.62 | 31,280,826 |
|
Jun 5, 2026
|
9.98 | 10.16 | 9.60 | 9.81 | 9.81 | 35,062,200 |
|
Jun 4, 2026
|
10.09 | 10.09 | 9.80 | 9.86 | 9.86 | 41,090,900 |
|
Jun 3, 2026
|
10.31 | 10.52 | 10.07 | 10.19 | 10.19 | 42,173,727 |
|
Jun 2, 2026
|
11.18 | 11.18 | 10.28 | 10.51 | 10.51 | 60,390,497 |
|
Jun 1, 2026
|
10.51 | 11.41 | 10.49 | 11.10 | 11.10 | 83,113,445 |
|
May 29, 2026
|
10.49 | 11.08 | 10.41 | 10.54 | 10.54 | 72,146,351 |
|
May 28, 2026
|
10.19 | 10.48 | 9.99 | 10.40 | 10.40 | 39,239,374 |
|
May 27, 2026
|
10.60 | 10.80 | 10.17 | 10.23 | 10.23 | 41,520,000 |
|
May 26, 2026
|
10.85 | 10.90 | 10.28 | 10.54 | 10.54 | 43,958,485 |
|
May 25, 2026
|
11.40 | 11.56 | 10.82 | 10.94 | 10.94 | 42,835,660 |
|
May 22, 2026
|
11.28 | 11.39 | 10.98 | 11.16 | 11.16 | 37,629,710 |
|
May 21, 2026
|
11.87 | 12.16 | 11.18 | 11.27 | 11.27 | 57,685,450 |
|
May 20, 2026
|
12.21 | 12.34 | 11.68 | 11.84 | 11.84 | 62,210,400 |
|
May 19, 2026
|
12.16 | 12.75 | 12.02 | 12.43 | 12.43 | 73,881,650 |
|
May 18, 2026
|
11.96 | 12.40 | 11.88 | 12.28 | 12.28 | 64,020,300 |
|
May 15, 2026
|
11.91 | 12.70 | 11.91 | 12.06 | 12.06 | 86,480,500 |
|
May 14, 2026
|
12.86 | 12.98 | 11.78 | 11.80 | 11.80 | 71,783,250 |
|
May 13, 2026
|
12.50 | 12.70 | 12.32 | 12.60 | 12.60 | 55,455,250 |
|
May 12, 2026
|
12.87 | 12.99 | 12.46 | 12.56 | 12.56 | 59,443,869 |
|
May 11, 2026
|
12.97 | 13.24 | 12.82 | 12.90 | 12.90 | 100,280,050 |
|
May 8, 2026
|
13.11 | 13.88 | 13.01 | 13.02 | 13.02 | 164,420,805 |
|
May 7, 2026
|
11.94 | 13.00 | 11.88 | 12.88 | 12.88 | 117,515,557 |
|
May 6, 2026
|
11.61 | 12.17 | 11.61 | 11.94 | 11.94 | 61,621,247 |
|
Apr 30, 2026
|
11.31 | 11.54 | 11.21 | 11.43 | 11.43 | 33,281,582 |
|
Apr 29, 2026
|
11.20 | 11.59 | 11.19 | 11.37 | 11.37 | 48,049,450 |
|
Apr 28, 2026
|
11.27 | 11.38 | 10.91 | 10.95 | 10.95 | 43,374,944 |
|
Apr 27, 2026
|
11.41 | 11.54 | 11.15 | 11.45 | 11.45 | 38,155,350 |
|
Apr 24, 2026
|
11.80 | 11.80 | 11.27 | 11.51 | 11.51 | 67,191,905 |
|
Apr 23, 2026
|
12.26 | 12.53 | 12.01 | 12.14 | 12.14 | 84,664,200 |
|
Apr 22, 2026
|
12.20 | 12.29 | 11.95 | 12.13 | 12.13 | 54,921,446 |
|
Apr 21, 2026
|
12.57 | 12.75 | 12.22 | 12.34 | 12.34 | 64,520,901 |
|
Apr 20, 2026
|
12.15 | 13.04 | 12.11 | 12.71 | 12.71 | 106,686,648 |
|
Apr 17, 2026
|
11.95 | 12.26 | 11.89 | 12.22 | 12.22 | 64,624,906 |
|
Apr 16, 2026
|
11.89 | 12.22 | 11.89 | 12.10 | 12.10 | 63,743,505 |
|
Apr 15, 2026
|
12.08 | 12.24 | 11.72 | 11.81 | 11.81 | 49,264,405 |
|
Apr 14, 2026
|
12.01 | 12.29 | 11.83 | 12.08 | 12.08 | 78,064,600 |
|
Apr 13, 2026
|
11.64 | 11.91 | 11.60 | 11.77 | 11.77 | 36,542,365 |
|
Apr 10, 2026
|
12.19 | 12.25 | 11.88 | 11.88 | 11.88 | 67,109,199 |
|
Apr 9, 2026
|
12.10 | 12.36 | 11.95 | 12.12 | 12.12 | 99,430,869 |
|
Apr 8, 2026
|
11.37 | 12.80 | 11.33 | 12.63 | 12.63 | 138,898,453 |
|
Apr 7, 2026
|
10.70 | 11.22 | 10.62 | 11.00 | 11.00 | 39,580,400 |
|
Apr 3, 2026
|
11.12 | 11.14 | 10.64 | 10.64 | 10.64 | 35,703,300 |
|
Apr 2, 2026
|
11.27 | 11.34 | 10.96 | 11.03 | 11.03 | 47,863,407 |
|
Apr 1, 2026
|
11.82 | 11.95 | 11.40 | 11.51 | 11.51 | 76,890,400 |
|
Mar 31, 2026
|
11.50 | 11.97 | 11.48 | 11.59 | 11.59 | 57,469,093 |
|
Mar 30, 2026
|
11.16 | 11.60 | 11.16 | 11.59 | 11.59 | 30,841,282 |
|
Mar 27, 2026
|
11.00 | 11.60 | 10.97 | 11.41 | 11.41 | 34,453,800 |
|
Mar 26, 2026
|
11.47 | 11.59 | 11.11 | 11.18 | 11.18 | 25,865,605 |
|
Mar 25, 2026
|
11.23 | 11.64 | 11.20 | 11.47 | 11.47 | 33,073,750 |
|
Mar 24, 2026
|
11.02 | 11.24 | 10.80 | 11.23 | 11.23 | 42,052,902 |
|
Mar 23, 2026
|
11.24 | 11.32 | 10.68 | 10.73 | 10.73 | 42,210,460 |
|
Mar 20, 2026
|
11.99 | 12.08 | 11.44 | 11.44 | 11.44 | 36,566,227 |
|
Mar 19, 2026
|
12.04 | 12.13 | 11.85 | 11.93 | 11.93 | 32,157,173 |
|
Mar 18, 2026
|
12.00 | 12.26 | 11.86 | 12.24 | 12.24 | 36,297,470 |
|
Mar 17, 2026
|
12.16 | 12.46 | 11.90 | 11.92 | 11.92 | 46,970,600 |
|
Mar 16, 2026
|
11.73 | 12.12 | 11.60 | 12.12 | 12.12 | 46,631,158 |
|
Mar 13, 2026
|
11.93 | 12.01 | 11.68 | 11.71 | 11.71 | 44,845,975 |
|
Mar 12, 2026
|
12.32 | 12.43 | 12.03 | 12.10 | 12.10 | 47,649,692 |
|
Mar 11, 2026
|
12.90 | 12.91 | 12.32 | 12.35 | 12.35 | 67,081,539 |
|
Mar 10, 2026
|
13.05 | 13.46 | 12.66 | 12.84 | 12.84 | 104,499,312 |
|
Mar 9, 2026
|
12.35 | 12.73 | 12.26 | 12.68 | 12.68 | 43,383,725 |
|
Mar 6, 2026
|
12.60 | 12.77 | 12.51 | 12.63 | 12.63 | 34,952,000 |
|
Mar 5, 2026
|
12.61 | 12.78 | 12.41 | 12.68 | 12.68 | 52,703,668 |
|
Mar 4, 2026
|
12.12 | 12.48 | 12.12 | 12.30 | 12.30 | 43,688,775 |
|
Mar 3, 2026
|
13.17 | 13.25 | 12.17 | 12.24 | 12.24 | 73,267,841 |
|
Mar 2, 2026
|
13.08 | 13.55 | 12.93 | 13.17 | 13.17 | 72,829,150 |
|
Feb 27, 2026
|
13.61 | 13.92 | 13.54 | 13.70 | 13.70 | 65,630,675 |
|
Feb 26, 2026
|
13.82 | 13.90 | 13.64 | 13.70 | 13.70 | 57,466,625 |
|
Feb 25, 2026
|
14.14 | 14.14 | 13.70 | 13.82 | 13.82 | 75,273,650 |
|
Feb 24, 2026
|
14.42 | 14.48 | 13.91 | 14.14 | 14.14 | 68,634,323 |
|
Feb 13, 2026
|
14.66 | 15.05 | 14.22 | 14.27 | 14.27 | 93,855,767 |
|
Feb 12, 2026
|
14.96 | 15.55 | 14.65 | 14.94 | 14.94 | 122,782,182 |
|
Feb 11, 2026
|
15.99 | 16.35 | 15.01 | 15.10 | 15.10 | 124,295,278 |
|
Feb 10, 2026
|
16.31 | 16.81 | 15.68 | 15.86 | 15.86 | 172,795,896 |
|
Feb 9, 2026
|
15.78 | 16.75 | 15.18 | 16.45 | 16.45 | 168,258,934 |
|
Feb 6, 2026
|
15.08 | 15.65 | 14.37 | 15.15 | 15.15 | 118,270,037 |
|
Feb 5, 2026
|
15.81 | 16.70 | 15.38 | 15.52 | 15.52 | 138,923,268 |
|
Feb 4, 2026
|
17.11 | 17.29 | 15.47 | 16.33 | 16.33 | 181,324,141 |
|
Feb 3, 2026
|
16.93 | 17.85 | 16.41 | 17.75 | 17.75 | 216,732,411 |
|
Feb 2, 2026
|
16.57 | 17.56 | 16.02 | 16.68 | 16.68 | 202,924,653 |
|
Jan 30, 2026
|
16.28 | 17.10 | 15.70 | 16.45 | 16.45 | 196,096,576 |
|
Jan 29, 2026
|
13.71 | 17.17 | 13.68 | 17.17 | 17.17 | 292,909,805 |
|
Jan 28, 2026
|
13.88 | 14.90 | 13.61 | 14.31 | 14.31 | 142,418,307 |
|
Jan 27, 2026
|
13.98 | 14.65 | 13.42 | 14.19 | 14.19 | 125,673,009 |
|
Jan 26, 2026
|
14.79 | 14.94 | 13.20 | 13.97 | 13.97 | 141,050,368 |
|
Jan 23, 2026
|
14.18 | 15.60 | 13.61 | 14.90 | 14.90 | 211,050,308 |
|
Jan 22, 2026
|
13.73 | 14.10 | 13.31 | 13.97 | 13.97 | 124,253,130 |
|
Jan 21, 2026
|
13.10 | 14.25 | 12.78 | 13.53 | 13.53 | 152,590,224 |
|
Jan 20, 2026
|
13.33 | 14.18 | 13.10 | 13.70 | 13.70 | 168,563,734 |
|
Jan 19, 2026
|
12.85 | 13.45 | 12.80 | 12.92 | 12.92 | 123,404,424 |
|
Jan 16, 2026
|
13.66 | 13.89 | 12.22 | 12.87 | 12.87 | 175,916,563 |
|
Jan 15, 2026
|
15.68 | 15.68 | 13.94 | 13.94 | 13.94 | 213,025,937 |
|
Jan 14, 2026
|
14.60 | 18.39 | 14.60 | 17.43 | 17.43 | 384,093,575 |
|
Jan 13, 2026
|
15.61 | 15.62 | 14.80 | 15.62 | 15.62 | 330,870,954 |
|
Jan 12, 2026
|
11.86 | 13.02 | 11.50 | 13.02 | 13.02 | 235,126,925 |
|
Jan 9, 2026
|
9.01 | 10.85 | 9.01 | 10.85 | 10.85 | 264,985,836 |
|
Jan 8, 2026
|
8.75 | 9.16 | 8.72 | 9.04 | 9.04 | 61,606,300 |
|
Jan 7, 2026
|
8.83 | 9.08 | 8.74 | 8.84 | 8.84 | 59,341,300 |
|
Jan 6, 2026
|
8.74 | 8.93 | 8.71 | 8.86 | 8.86 | 61,578,009 |
|
Jan 5, 2026
|
8.59 | 9.07 | 8.44 | 8.91 | 8.91 | 93,235,819 |
|
Dec 31, 2025
|
8.20 | 8.83 | 8.18 | 8.57 | 8.57 | 85,809,165 |
|
Dec 30, 2025
|
8.13 | 8.35 | 8.13 | 8.22 | 8.22 | 46,841,115 |
|
Dec 29, 2025
|
8.13 | 8.17 | 8.06 | 8.07 | 8.07 | 23,215,100 |
|
Dec 26, 2025
|
8.15 | 8.23 | 8.05 | 8.20 | 8.20 | 31,199,336 |
|
Dec 25, 2025
|
8.10 | 8.17 | 8.09 | 8.16 | 8.16 | 20,288,250 |
|
Dec 24, 2025
|
8.02 | 8.14 | 8.00 | 8.11 | 8.11 | 21,789,186 |
|
Dec 23, 2025
|
8.09 | 8.28 | 8.08 | 8.11 | 8.11 | 28,877,586 |
|
Dec 22, 2025
|
8.08 | 8.13 | 8.05 | 8.09 | 8.09 | 18,862,800 |
|
Dec 19, 2025
|
8.18 | 8.21 | 8.00 | 8.11 | 8.11 | 23,774,200 |
|
Dec 18, 2025
|
8.02 | 8.15 | 7.98 | 8.05 | 8.05 | 21,418,800 |
|
Dec 17, 2025
|
7.92 | 8.13 | 7.84 | 8.05 | 8.05 | 26,937,350 |
|
Dec 16, 2025
|
8.15 | 8.22 | 7.92 | 7.92 | 7.92 | 30,208,849 |
|
Dec 15, 2025
|
8.12 | 8.34 | 8.02 | 8.22 | 8.22 | 36,710,400 |
|
Dec 12, 2025
|
8.22 | 8.28 | 8.13 | 8.18 | 8.18 | 23,125,500 |
|
Dec 11, 2025
|
8.56 | 8.57 | 8.19 | 8.20 | 8.20 | 39,936,200 |
|
Dec 10, 2025
|
8.55 | 8.66 | 8.45 | 8.58 | 8.58 | 30,398,500 |
|
Dec 9, 2025
|
8.68 | 8.82 | 8.54 | 8.56 | 8.56 | 29,195,200 |
|
Dec 8, 2025
|
8.55 | 8.80 | 8.53 | 8.73 | 8.73 | 34,667,850 |
|
Dec 5, 2025
|
8.47 | 8.58 | 8.30 | 8.57 | 8.57 | 32,094,875 |
|
Dec 4, 2025
|
8.78 | 8.83 | 8.49 | 8.52 | 8.52 | 44,103,100 |
|
Dec 3, 2025
|
9.29 | 9.30 | 8.73 | 8.77 | 8.77 | 68,071,200 |
|
Dec 2, 2025
|
9.22 | 9.56 | 9.07 | 9.34 | 9.34 | 62,886,100 |
|
Dec 1, 2025
|
9.26 | 9.35 | 9.12 | 9.25 | 9.25 | 51,516,212 |
|
Nov 28, 2025
|
9.32 | 9.76 | 9.27 | 9.37 | 9.37 | 71,343,412 |
|
Nov 27, 2025
|
9.52 | 9.71 | 9.33 | 9.38 | 9.38 | 67,391,875 |
|
Nov 26, 2025
|
9.73 | 9.96 | 9.53 | 9.60 | 9.60 | 91,314,800 |
|
Nov 25, 2025
|
9.75 | 10.11 | 9.68 | 9.77 | 9.77 | 165,005,400 |
|
Nov 24, 2025
|
9.40 | 10.25 | 9.23 | 9.86 | 9.86 | 176,617,200 |
|
Nov 21, 2025
|
8.72 | 9.69 | 8.71 | 9.35 | 9.35 | 157,520,834 |
|
Nov 20, 2025
|
9.01 | 9.09 | 8.83 | 8.85 | 8.85 | 41,321,350 |
|
Nov 19, 2025
|
9.15 | 9.15 | 8.91 | 8.99 | 8.99 | 74,526,750 |
|
Nov 18, 2025
|
8.53 | 9.33 | 8.50 | 9.18 | 9.18 | 126,976,675 |
|
Nov 17, 2025
|
8.34 | 8.64 | 8.34 | 8.58 | 8.58 | 30,841,871 |
|
Nov 14, 2025
|
8.53 | 8.56 | 8.32 | 8.32 | 8.32 | 22,371,150 |
|
Nov 13, 2025
|
8.53 | 8.60 | 8.42 | 8.60 | 8.60 | 18,302,952 |
|
Nov 12, 2025
|
8.61 | 8.67 | 8.47 | 8.53 | 8.53 | 15,886,325 |
|
Nov 11, 2025
|
8.68 | 8.69 | 8.51 | 8.62 | 8.62 | 18,988,325 |
|
Nov 10, 2025
|
8.58 | 8.78 | 8.58 | 8.72 | 8.72 | 23,111,916 |
