Shenzhen - Delayed Quote
CNY
Risen Energy Co.,Ltd. (300118.SZ)
7.74
+0.06
(+0.78%)
At close: 3:04:25 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.83 | 8.23 | 7.68 | 7.68 | 7.68 | 35,062,111 |
|
Oct 29, 2026
|
8.00 | 8.35 | 7.88 | 7.98 | 7.98 | 39,627,977 |
|
Oct 28, 2026
|
8.07 | 8.10 | 7.86 | 8.00 | 8.00 | 19,807,250 |
|
Oct 27, 2026
|
8.26 | 8.56 | 7.98 | 7.98 | 7.98 | 25,919,038 |
|
Oct 26, 2026
|
8.22 | 8.46 | 8.12 | 8.25 | 8.25 | 21,659,152 |
|
Oct 23, 2026
|
8.07 | 8.32 | 7.69 | 8.29 | 8.29 | 30,959,785 |
|
Oct 22, 2026
|
8.26 | 8.43 | 8.20 | 8.20 | 8.20 | 21,426,979 |
|
Oct 21, 2026
|
8.25 | 8.59 | 8.23 | 8.30 | 8.30 | 24,895,375 |
|
Oct 20, 2026
|
8.21 | 8.31 | 8.11 | 8.23 | 8.23 | 17,087,482 |
|
Oct 19, 2026
|
8.13 | 8.32 | 8.10 | 8.28 | 8.28 | 21,621,370 |
|
Oct 16, 2026
|
8.18 | 8.44 | 8.12 | 8.18 | 8.18 | 28,368,078 |
|
Oct 15, 2026
|
8.20 | 8.25 | 8.01 | 8.07 | 8.07 | 25,673,740 |
|
Oct 14, 2026
|
8.83 | 8.83 | 8.43 | 8.45 | 8.45 | 24,790,967 |
|
Oct 13, 2026
|
8.71 | 8.93 | 8.45 | 8.80 | 8.80 | 27,158,601 |
|
Oct 12, 2026
|
8.82 | 8.99 | 8.76 | 8.81 | 8.81 | 19,060,679 |
|
Oct 9, 2026
|
8.71 | 8.94 | 8.45 | 8.90 | 8.90 | 22,447,448 |
|
Oct 8, 2026
|
8.96 | 9.09 | 8.63 | 8.71 | 8.71 | 22,737,456 |
|
Sep 30, 2026
|
8.92 | 9.07 | 8.78 | 8.96 | 8.96 | 18,187,571 |
|
Sep 29, 2026
|
8.72 | 8.89 | 8.72 | 8.81 | 8.81 | 14,143,530 |
|
Sep 28, 2026
|
8.95 | 9.14 | 8.63 | 8.72 | 8.72 | 19,578,197 |
|
Sep 24, 2026
|
9.21 | 9.28 | 8.98 | 8.98 | 8.98 | 15,092,632 |
|
Sep 23, 2026
|
9.25 | 9.38 | 9.16 | 9.22 | 9.22 | 17,190,596 |
|
Sep 22, 2026
|
9.34 | 9.39 | 9.18 | 9.23 | 9.23 | 16,073,267 |
|
Sep 21, 2026
|
9.20 | 9.33 | 9.16 | 9.30 | 9.30 | 18,406,700 |
|
Sep 18, 2026
|
8.97 | 9.19 | 8.95 | 9.19 | 9.19 | 26,288,942 |
|
Sep 17, 2026
|
9.00 | 9.06 | 8.83 | 8.87 | 8.87 | 16,849,716 |
|
Sep 16, 2026
|
8.91 | 9.09 | 8.82 | 9.06 | 9.06 | 14,571,949 |
|
Sep 15, 2026
|
9.03 | 9.08 | 8.90 | 8.91 | 8.91 | 14,284,600 |
|
Sep 14, 2026
|
9.01 | 9.11 | 8.96 | 9.03 | 9.03 | 12,965,127 |
|
Sep 11, 2026
|
9.33 | 9.33 | 8.95 | 9.07 | 9.07 | 22,104,382 |
|
Sep 10, 2026
|
9.41 | 9.48 | 9.26 | 9.38 | 9.38 | 15,824,912 |
|
Sep 9, 2026
|
9.61 | 9.65 | 9.41 | 9.46 | 9.46 | 15,845,064 |
|
Sep 8, 2026
|
9.47 | 9.64 | 9.38 | 9.58 | 9.58 | 18,762,091 |
|
Sep 7, 2026
|
9.50 | 9.51 | 9.34 | 9.45 | 9.45 | 17,876,590 |
|
Sep 4, 2026
|
9.40 | 9.78 | 9.36 | 9.44 | 9.44 | 29,972,923 |
|
Sep 3, 2026
|
9.46 | 9.55 | 9.26 | 9.35 | 9.35 | 15,591,304 |
|
Sep 2, 2026
|
9.62 | 9.64 | 9.40 | 9.41 | 9.41 | 18,369,030 |
|
Sep 1, 2026
|
9.73 | 9.81 | 9.62 | 9.70 | 9.70 | 19,510,485 |
|
Aug 31, 2026
|
9.71 | 9.75 | 9.50 | 9.66 | 9.66 | 21,824,084 |
|
Aug 28, 2026
|
9.80 | 9.96 | 9.72 | 9.84 | 9.84 | 22,545,308 |
|
Aug 27, 2026
|
9.84 | 9.84 | 9.57 | 9.75 | 9.75 | 22,422,050 |
|
Aug 26, 2026
|
9.82 | 9.97 | 9.71 | 9.84 | 9.84 | 22,391,514 |
|
Aug 25, 2026
|
9.56 | 9.95 | 9.48 | 9.88 | 9.88 | 24,630,418 |
|
Aug 24, 2026
|
9.78 | 10.13 | 9.50 | 9.65 | 9.65 | 25,403,060 |
|
Aug 21, 2026
|
9.62 | 9.86 | 9.50 | 9.78 | 9.78 | 19,606,200 |
|
Aug 20, 2026
|
9.77 | 9.89 | 9.65 | 9.73 | 9.73 | 24,249,919 |
|
Aug 19, 2026
|
10.49 | 10.50 | 9.65 | 9.67 | 9.67 | 42,583,994 |
|
Aug 18, 2026
|
10.52 | 10.64 | 10.32 | 10.48 | 10.48 | 29,511,195 |
|
Aug 17, 2026
|
10.32 | 10.48 | 10.19 | 10.46 | 10.46 | 28,849,991 |
|
Aug 14, 2026
|
10.37 | 10.37 | 10.03 | 10.23 | 10.23 | 24,184,229 |
|
Aug 13, 2026
|
10.63 | 10.63 | 10.23 | 10.23 | 10.23 | 33,980,561 |
|
Aug 12, 2026
|
10.38 | 10.64 | 10.35 | 10.62 | 10.62 | 33,697,776 |
|
Aug 11, 2026
|
10.41 | 10.60 | 10.15 | 10.36 | 10.36 | 34,033,945 |
|
Aug 10, 2026
|
10.25 | 10.58 | 10.03 | 10.52 | 10.52 | 41,187,135 |
|
Aug 7, 2026
|
10.20 | 10.46 | 9.98 | 10.29 | 10.29 | 37,553,853 |
|
Aug 6, 2026
|
10.14 | 10.35 | 9.98 | 10.14 | 10.14 | 33,739,609 |
|
Aug 5, 2026
|
10.22 | 10.35 | 10.16 | 10.27 | 10.27 | 38,111,467 |
|
Aug 4, 2026
|
10.22 | 10.29 | 9.98 | 10.25 | 10.25 | 47,836,427 |
|
Aug 3, 2026
|
9.51 | 10.18 | 9.47 | 10.18 | 10.18 | 66,755,361 |
|
Jul 31, 2026
|
9.32 | 9.66 | 9.32 | 9.49 | 9.49 | 39,087,254 |
|
Jul 30, 2026
|
9.38 | 9.68 | 9.30 | 9.36 | 9.36 | 33,176,855 |
|
Jul 29, 2026
|
9.22 | 9.53 | 8.92 | 9.45 | 9.45 | 36,755,450 |
|
Jul 28, 2026
|
9.20 | 9.41 | 9.15 | 9.22 | 9.22 | 25,865,497 |
|
Jul 27, 2026
|
9.05 | 9.33 | 9.05 | 9.31 | 9.31 | 25,699,446 |
|
Jul 24, 2026
|
9.42 | 9.50 | 9.08 | 9.09 | 9.09 | 26,897,912 |
|
Jul 23, 2026
|
9.20 | 9.54 | 9.18 | 9.51 | 9.51 | 36,747,615 |
|
Jul 22, 2026
|
9.25 | 9.41 | 9.11 | 9.17 | 9.17 | 31,185,674 |
|
Jul 21, 2026
|
8.96 | 9.29 | 8.47 | 9.29 | 9.29 | 44,008,840 |
|
Jul 20, 2026
|
9.30 | 9.40 | 8.70 | 8.95 | 8.95 | 38,516,220 |
|
Jul 17, 2026
|
9.69 | 9.73 | 9.08 | 9.16 | 9.16 | 38,499,924 |
|
Jul 16, 2026
|
9.75 | 10.00 | 9.51 | 9.71 | 9.71 | 29,736,818 |
|
Jul 15, 2026
|
9.80 | 10.14 | 9.73 | 9.78 | 9.78 | 30,999,104 |
|
Jul 14, 2026
|
9.93 | 9.94 | 9.50 | 9.80 | 9.80 | 32,547,801 |
|
Jul 13, 2026
|
10.93 | 10.93 | 9.93 | 9.94 | 9.94 | 46,539,901 |
|
Jul 10, 2026
|
10.49 | 11.62 | 10.41 | 10.98 | 10.98 | 67,911,689 |
|
Jul 9, 2026
|
10.41 | 10.55 | 10.00 | 10.49 | 10.49 | 36,949,349 |
|
Jul 8, 2026
|
10.85 | 10.94 | 10.37 | 10.40 | 10.40 | 31,095,098 |
|
Jul 7, 2026
|
10.93 | 11.18 | 10.75 | 10.84 | 10.84 | 32,039,824 |
|
Jul 6, 2026
|
11.72 | 11.86 | 10.96 | 10.98 | 10.98 | 40,533,523 |
|
Jul 3, 2026
|
11.85 | 11.93 | 11.50 | 11.71 | 11.71 | 39,968,620 |
|
Jul 2, 2026
|
11.99 | 12.32 | 11.74 | 11.74 | 11.74 | 49,357,598 |
|
Jul 1, 2026
|
12.67 | 12.68 | 11.78 | 12.16 | 12.16 | 57,109,408 |
|
Jun 30, 2026
|
11.45 | 13.20 | 11.34 | 12.45 | 12.45 | 95,242,263 |
|
Jun 29, 2026
|
11.54 | 11.84 | 11.30 | 11.49 | 11.49 | 49,050,266 |
|
Jun 26, 2026
|
11.96 | 12.21 | 11.62 | 11.64 | 11.64 | 58,245,191 |
|
Jun 25, 2026
|
12.10 | 12.37 | 11.77 | 11.94 | 11.94 | 46,690,799 |
|
Jun 24, 2026
|
12.44 | 12.48 | 11.98 | 12.22 | 12.22 | 43,677,248 |
|
Jun 23, 2026
|
13.20 | 13.20 | 12.28 | 12.36 | 12.36 | 60,141,177 |
|
Jun 22, 2026
|
13.12 | 13.41 | 12.70 | 13.38 | 13.38 | 56,482,210 |
|
Jun 18, 2026
|
13.60 | 13.65 | 13.29 | 13.31 | 13.31 | 47,389,488 |
|
Jun 17, 2026
|
14.13 | 14.65 | 13.64 | 13.75 | 13.75 | 65,914,683 |
|
Jun 16, 2026
|
14.07 | 14.54 | 13.63 | 14.19 | 14.19 | 82,654,245 |
|
Jun 15, 2026
|
13.67 | 13.81 | 13.26 | 13.59 | 13.59 | 44,602,802 |
|
Jun 12, 2026
|
13.25 | 13.96 | 13.21 | 13.43 | 13.43 | 66,272,427 |
|
Jun 11, 2026
|
13.12 | 13.28 | 12.71 | 13.02 | 13.02 | 44,237,887 |
|
Jun 10, 2026
|
13.36 | 13.70 | 12.80 | 13.49 | 13.49 | 52,057,338 |
|
Jun 9, 2026
|
13.46 | 13.63 | 12.86 | 13.58 | 13.58 | 46,648,152 |
|
Jun 8, 2026
|
13.51 | 14.12 | 12.90 | 13.06 | 13.06 | 52,811,359 |
|
Jun 5, 2026
|
14.39 | 14.58 | 13.72 | 13.98 | 13.98 | 63,795,269 |
|
Jun 4, 2026
|
13.67 | 14.27 | 13.34 | 13.98 | 13.98 | 49,757,451 |
|
Jun 3, 2026
|
14.17 | 14.26 | 13.61 | 13.81 | 13.81 | 40,997,633 |
|
Jun 2, 2026
|
13.82 | 14.49 | 13.20 | 14.16 | 14.16 | 62,996,942 |
|
Jun 1, 2026
|
13.99 | 14.33 | 13.79 | 13.82 | 13.82 | 44,242,816 |
|
May 29, 2026
|
15.50 | 15.50 | 13.82 | 14.00 | 14.00 | 75,218,919 |
|
May 28, 2026
|
15.32 | 15.71 | 15.03 | 15.50 | 15.50 | 45,364,632 |
|
May 27, 2026
|
16.01 | 16.69 | 15.21 | 15.37 | 15.37 | 51,680,702 |
|
May 26, 2026
|
16.25 | 16.39 | 15.74 | 15.96 | 15.96 | 42,526,334 |
|
May 25, 2026
|
16.98 | 17.25 | 16.35 | 16.41 | 16.41 | 41,922,796 |
|
May 22, 2026
|
17.02 | 17.08 | 16.50 | 16.88 | 16.88 | 44,374,972 |
|
May 21, 2026
|
17.92 | 18.36 | 16.68 | 16.72 | 16.72 | 58,885,832 |
|
May 20, 2026
|
17.66 | 17.91 | 17.27 | 17.68 | 17.68 | 47,293,738 |
|
May 19, 2026
|
18.45 | 18.88 | 17.59 | 17.91 | 17.91 | 69,877,486 |
|
May 18, 2026
|
18.36 | 18.57 | 17.90 | 18.07 | 18.07 | 52,218,394 |
|
May 15, 2026
|
18.68 | 19.14 | 18.10 | 18.61 | 18.61 | 80,432,573 |
|
May 14, 2026
|
19.27 | 20.30 | 18.91 | 18.95 | 18.95 | 108,821,926 |
|
May 13, 2026
|
18.75 | 20.15 | 18.70 | 19.39 | 19.39 | 121,406,370 |
|
May 12, 2026
|
19.55 | 19.96 | 18.50 | 18.66 | 18.66 | 80,866,362 |
|
May 11, 2026
|
18.80 | 19.50 | 18.66 | 19.19 | 19.19 | 92,748,740 |
|
May 8, 2026
|
18.30 | 18.78 | 18.18 | 18.70 | 18.70 | 76,648,963 |
|
May 7, 2026
|
17.74 | 19.06 | 17.74 | 18.39 | 18.39 | 95,955,611 |
|
May 6, 2026
|
17.74 | 17.94 | 17.30 | 17.74 | 17.74 | 64,408,876 |
|
Apr 30, 2026
|
17.00 | 17.79 | 16.80 | 17.74 | 17.74 | 87,452,442 |
|
Apr 29, 2026
|
15.00 | 17.63 | 14.96 | 17.13 | 17.13 | 127,287,489 |
|
Apr 28, 2026
|
15.31 | 15.62 | 15.02 | 15.16 | 15.16 | 45,719,464 |
|
Apr 27, 2026
|
15.92 | 16.05 | 15.40 | 15.77 | 15.77 | 36,217,895 |
|
Apr 24, 2026
|
16.28 | 16.39 | 16.00 | 16.09 | 16.09 | 31,647,617 |
|
Apr 23, 2026
|
16.73 | 16.85 | 16.20 | 16.35 | 16.35 | 43,701,846 |
|
Apr 22, 2026
|
16.85 | 16.95 | 16.55 | 16.74 | 16.74 | 53,791,016 |
|
Apr 21, 2026
|
17.47 | 17.67 | 16.94 | 17.09 | 17.09 | 52,458,291 |
|
Apr 20, 2026
|
16.62 | 17.58 | 16.52 | 17.34 | 17.34 | 74,898,456 |
|
Apr 17, 2026
|
16.60 | 16.73 | 16.34 | 16.62 | 16.62 | 40,149,060 |
|
Apr 16, 2026
|
16.50 | 16.85 | 16.25 | 16.71 | 16.71 | 49,288,951 |
|
Apr 15, 2026
|
16.61 | 16.98 | 16.40 | 16.45 | 16.45 | 64,383,189 |
|
Apr 14, 2026
|
16.48 | 16.61 | 16.19 | 16.53 | 16.53 | 42,959,897 |
|
Apr 13, 2026
|
16.05 | 16.66 | 16.04 | 16.43 | 16.43 | 43,402,505 |
|
Apr 10, 2026
|
16.40 | 16.62 | 16.20 | 16.22 | 16.22 | 43,948,422 |
|
Apr 9, 2026
|
16.32 | 16.49 | 15.90 | 16.21 | 16.21 | 46,062,215 |
|
Apr 8, 2026
|
15.92 | 16.95 | 15.88 | 16.60 | 16.60 | 71,977,778 |
|
Apr 7, 2026
|
15.45 | 15.74 | 15.31 | 15.51 | 15.51 | 33,490,375 |
|
Apr 3, 2026
|
16.38 | 16.45 | 15.30 | 15.38 | 15.38 | 52,969,606 |
|
Apr 2, 2026
|
16.16 | 16.54 | 15.91 | 16.10 | 16.10 | 46,882,138 |
|
Apr 1, 2026
|
16.40 | 16.97 | 15.95 | 16.39 | 16.39 | 73,498,879 |
|
Mar 31, 2026
|
16.37 | 16.86 | 16.00 | 16.06 | 16.06 | 57,506,212 |
|
Mar 30, 2026
|
16.80 | 16.95 | 15.63 | 16.37 | 16.37 | 72,378,369 |
|
Mar 27, 2026
|
17.58 | 17.75 | 17.13 | 17.25 | 17.25 | 59,219,408 |
|
Mar 26, 2026
|
18.95 | 18.98 | 18.00 | 18.01 | 18.01 | 82,540,965 |
|
Mar 25, 2026
|
18.68 | 19.55 | 18.60 | 19.14 | 19.14 | 105,174,855 |
|
Mar 24, 2026
|
19.16 | 19.80 | 17.86 | 18.97 | 18.97 | 115,298,395 |
|
Mar 23, 2026
|
18.35 | 19.85 | 18.30 | 19.15 | 19.15 | 136,341,976 |
|
Mar 20, 2026
|
17.80 | 19.45 | 17.50 | 18.42 | 18.42 | 101,056,431 |
|
Mar 19, 2026
|
18.32 | 18.49 | 17.59 | 17.77 | 17.77 | 57,538,192 |
|
Mar 18, 2026
|
18.40 | 18.88 | 18.11 | 18.75 | 18.75 | 49,798,544 |
|
Mar 17, 2026
|
18.80 | 19.46 | 18.52 | 18.66 | 18.66 | 57,598,387 |
|
Mar 16, 2026
|
19.34 | 19.56 | 18.51 | 18.60 | 18.60 | 62,813,536 |
|
Mar 13, 2026
|
19.11 | 20.29 | 19.07 | 19.58 | 19.58 | 80,507,450 |
|
Mar 12, 2026
|
20.05 | 20.40 | 19.21 | 19.51 | 19.51 | 79,407,117 |
|
Mar 11, 2026
|
19.93 | 20.95 | 19.76 | 20.06 | 20.06 | 117,779,950 |
|
Mar 10, 2026
|
19.50 | 20.27 | 19.02 | 20.15 | 20.15 | 115,742,985 |
|
Mar 9, 2026
|
18.60 | 19.10 | 18.41 | 18.95 | 18.95 | 60,852,594 |
|
Mar 6, 2026
|
18.58 | 19.54 | 18.35 | 19.14 | 19.14 | 68,154,630 |
|
Mar 5, 2026
|
18.75 | 19.15 | 18.47 | 18.82 | 18.82 | 66,619,638 |
|
Mar 4, 2026
|
17.70 | 18.96 | 17.70 | 18.41 | 18.41 | 69,416,691 |
|
Mar 3, 2026
|
19.49 | 20.23 | 18.50 | 18.51 | 18.51 | 112,009,367 |
|
Mar 2, 2026
|
19.71 | 20.30 | 19.05 | 19.36 | 19.36 | 105,218,118 |
|
Feb 27, 2026
|
19.31 | 20.51 | 19.28 | 20.49 | 20.49 | 144,799,297 |
|
Feb 26, 2026
|
19.69 | 19.69 | 19.04 | 19.23 | 19.23 | 77,059,466 |
|
Feb 25, 2026
|
19.81 | 20.16 | 19.32 | 19.78 | 19.78 | 96,946,767 |
|
Feb 24, 2026
|
20.19 | 20.27 | 19.59 | 19.82 | 19.82 | 64,869,799 |
|
Feb 13, 2026
|
20.63 | 20.94 | 19.88 | 19.95 | 19.95 | 85,601,343 |
|
Feb 12, 2026
|
20.82 | 21.19 | 20.57 | 20.90 | 20.90 | 97,048,400 |
|
Feb 11, 2026
|
21.47 | 21.92 | 21.00 | 21.02 | 21.02 | 95,592,460 |
|
Feb 10, 2026
|
22.59 | 22.95 | 21.41 | 21.50 | 21.50 | 163,158,236 |
|
Feb 9, 2026
|
23.38 | 24.63 | 22.76 | 22.87 | 22.87 | 211,552,718 |
|
Feb 6, 2026
|
22.29 | 23.45 | 21.41 | 22.43 | 22.43 | 181,186,915 |
|
Feb 5, 2026
|
22.18 | 25.22 | 21.98 | 23.24 | 23.24 | 275,097,422 |
|
Feb 4, 2026
|
22.12 | 25.99 | 21.90 | 24.00 | 24.00 | 332,078,303 |
|
Feb 3, 2026
|
21.44 | 22.55 | 21.31 | 22.45 | 22.45 | 201,065,650 |
|
Feb 2, 2026
|
21.39 | 22.28 | 20.87 | 20.90 | 20.90 | 203,024,853 |
|
Jan 30, 2026
|
20.71 | 21.34 | 18.92 | 19.93 | 19.93 | 170,418,555 |
|
Jan 29, 2026
|
21.07 | 22.39 | 20.46 | 21.06 | 21.06 | 209,686,240 |
|
Jan 28, 2026
|
22.45 | 22.90 | 21.16 | 21.26 | 21.26 | 221,702,866 |
|
Jan 27, 2026
|
21.68 | 23.95 | 21.03 | 22.93 | 22.93 | 302,744,028 |
|
Jan 26, 2026
|
24.00 | 24.91 | 22.25 | 22.52 | 22.52 | 375,243,569 |
|
Jan 23, 2026
|
18.14 | 20.76 | 18.11 | 20.76 | 20.76 | 132,044,640 |
|
Jan 22, 2026
|
16.31 | 17.66 | 15.87 | 17.30 | 17.30 | 157,347,472 |
|
Jan 21, 2026
|
16.19 | 17.25 | 16.18 | 16.25 | 16.25 | 124,266,109 |
|
Jan 20, 2026
|
17.68 | 19.15 | 16.34 | 16.74 | 16.74 | 178,309,980 |
|
Jan 19, 2026
|
18.00 | 19.60 | 17.79 | 17.98 | 17.98 | 165,021,229 |
|
Jan 16, 2026
|
18.04 | 19.19 | 17.65 | 18.58 | 18.58 | 182,760,366 |
|
Jan 15, 2026
|
17.34 | 18.75 | 17.10 | 17.62 | 17.62 | 137,781,985 |
|
Jan 14, 2026
|
18.06 | 19.13 | 16.90 | 17.66 | 17.66 | 194,743,669 |
|
Jan 13, 2026
|
18.37 | 18.88 | 17.20 | 18.07 | 18.07 | 208,056,098 |
|
Jan 12, 2026
|
18.20 | 20.38 | 18.00 | 19.50 | 19.50 | 264,486,539 |
|
Jan 9, 2026
|
17.49 | 19.51 | 16.56 | 16.98 | 16.98 | 271,547,598 |
|
Jan 8, 2026
|
15.70 | 17.85 | 15.55 | 17.40 | 17.40 | 203,211,356 |
|
Jan 7, 2026
|
15.51 | 16.59 | 15.20 | 16.30 | 16.30 | 227,306,251 |
|
Jan 6, 2026
|
14.46 | 15.04 | 14.22 | 14.57 | 14.57 | 137,045,423 |
|
Jan 5, 2026
|
14.74 | 15.02 | 14.01 | 14.46 | 14.46 | 113,376,527 |
|
Dec 31, 2025
|
14.75 | 15.18 | 14.48 | 14.66 | 14.66 | 111,560,897 |
|
Dec 30, 2025
|
15.88 | 15.99 | 14.44 | 14.48 | 14.48 | 158,822,748 |
|
Dec 29, 2025
|
16.67 | 17.02 | 15.67 | 15.80 | 15.80 | 211,349,871 |
|
Dec 26, 2025
|
15.32 | 16.98 | 15.16 | 15.70 | 15.70 | 231,054,914 |
|
Dec 25, 2025
|
13.81 | 14.95 | 13.58 | 14.85 | 14.85 | 157,906,340 |
|
Dec 24, 2025
|
12.63 | 14.38 | 12.41 | 14.08 | 14.08 | 149,254,577 |
|
Dec 23, 2025
|
13.18 | 13.58 | 12.60 | 12.73 | 12.73 | 95,144,753 |
|
Dec 22, 2025
|
13.30 | 13.48 | 12.68 | 13.01 | 13.01 | 108,355,740 |
|
Dec 19, 2025
|
13.65 | 14.50 | 13.25 | 13.30 | 13.30 | 171,908,797 |
|
Dec 18, 2025
|
12.07 | 13.30 | 12.00 | 12.80 | 12.80 | 135,880,108 |
|
Dec 17, 2025
|
12.01 | 12.90 | 11.88 | 12.36 | 12.36 | 144,553,067 |
|
Dec 16, 2025
|
12.70 | 13.09 | 11.75 | 11.84 | 11.84 | 175,351,643 |
|
Dec 15, 2025
|
12.18 | 13.37 | 12.18 | 13.37 | 13.37 | 178,478,295 |
|
Dec 12, 2025
|
10.61 | 11.45 | 10.48 | 11.14 | 11.14 | 93,141,087 |
|
Dec 11, 2025
|
10.39 | 11.11 | 10.30 | 10.70 | 10.70 | 77,958,286 |
|
Dec 10, 2025
|
10.60 | 10.60 | 10.24 | 10.37 | 10.37 | 28,963,567 |
|
Dec 9, 2025
|
10.55 | 10.63 | 10.37 | 10.53 | 10.53 | 35,151,149 |
|
Dec 8, 2025
|
10.15 | 10.91 | 10.11 | 10.68 | 10.68 | 61,949,797 |
|
Dec 5, 2025
|
10.13 | 10.18 | 9.97 | 10.16 | 10.16 | 21,399,400 |
|
Dec 4, 2025
|
10.20 | 10.21 | 9.97 | 10.02 | 10.02 | 23,097,709 |
|
Dec 3, 2025
|
10.41 | 10.44 | 10.15 | 10.19 | 10.19 | 27,246,682 |
|
Dec 2, 2025
|
10.60 | 10.63 | 10.38 | 10.40 | 10.40 | 30,628,438 |
|
Dec 1, 2025
|
10.68 | 10.76 | 10.51 | 10.67 | 10.67 | 35,189,331 |
|
Nov 28, 2025
|
10.59 | 10.80 | 10.50 | 10.68 | 10.68 | 31,083,673 |
|
Nov 27, 2025
|
10.61 | 10.81 | 10.56 | 10.65 | 10.65 | 42,211,517 |
|
Nov 26, 2025
|
10.62 | 10.87 | 10.56 | 10.58 | 10.58 | 41,553,681 |
|
Nov 25, 2025
|
10.63 | 10.82 | 10.54 | 10.68 | 10.68 | 35,517,882 |
|
Nov 24, 2025
|
10.74 | 10.81 | 10.47 | 10.56 | 10.56 | 38,678,291 |
|
Nov 21, 2025
|
11.51 | 11.67 | 10.63 | 10.64 | 10.64 | 68,678,186 |
|
Nov 20, 2025
|
12.30 | 12.33 | 11.73 | 11.76 | 11.76 | 51,902,955 |
|
Nov 19, 2025
|
12.22 | 12.64 | 11.95 | 12.23 | 12.23 | 62,227,730 |
|
Nov 18, 2025
|
12.68 | 13.18 | 12.26 | 12.35 | 12.35 | 64,209,568 |
|
Nov 17, 2025
|
12.81 | 13.12 | 12.37 | 12.72 | 12.72 | 89,139,316 |
|
Nov 14, 2025
|
12.35 | 13.39 | 12.35 | 12.80 | 12.80 | 109,863,270 |
|
Nov 13, 2025
|
12.29 | 12.75 | 12.25 | 12.64 | 12.64 | 79,924,845 |
|
Nov 12, 2025
|
12.58 | 12.79 | 11.93 | 12.26 | 12.26 | 110,594,534 |
|
Nov 11, 2025
|
12.80 | 13.24 | 12.69 | 12.75 | 12.75 | 117,622,806 |
|
Nov 10, 2025
|
12.70 | 13.00 | 12.38 | 12.60 | 12.60 | 118,232,039 |
|
Nov 7, 2025
|
12.45 | 12.79 | 12.17 | 12.42 | 12.42 | 108,671,485 |
|
Nov 6, 2025
|
12.44 | 13.30 | 12.44 | 12.67 | 12.67 | 187,698,020 |
|
Nov 5, 2025
|
10.67 | 12.49 | 10.67 | 12.06 | 12.06 | 151,218,260 |
|
Nov 4, 2025
|
11.07 | 11.25 | 10.76 | 10.85 | 10.85 | 41,834,304 |
|
Nov 3, 2025
|
10.73 | 11.03 | 10.69 | 10.98 | 10.98 | 49,372,368 |
