Shenzhen - Delayed Quote
CNY
Winning Health Technology Group Co., Ltd. (300253.SZ)
6.41
-0.36
(-5.32%)
At close: October 30 at 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.70 | 6.85 | 6.40 | 6.41 | 6.41 | 76,644,136 |
|
Oct 29, 2026
|
7.03 | 7.07 | 6.75 | 6.77 | 6.77 | 56,057,702 |
|
Oct 28, 2026
|
7.06 | 7.16 | 6.84 | 7.10 | 7.10 | 55,545,265 |
|
Oct 27, 2026
|
7.27 | 7.38 | 6.96 | 6.98 | 6.98 | 49,805,215 |
|
Oct 26, 2026
|
7.25 | 7.40 | 7.20 | 7.32 | 7.32 | 57,956,656 |
|
Oct 23, 2026
|
6.94 | 7.31 | 6.71 | 7.28 | 7.28 | 80,431,952 |
|
Oct 22, 2026
|
7.24 | 7.26 | 7.00 | 7.01 | 7.01 | 39,893,310 |
|
Oct 21, 2026
|
7.22 | 7.34 | 7.15 | 7.25 | 7.25 | 45,172,227 |
|
Oct 20, 2026
|
6.92 | 7.23 | 6.88 | 7.20 | 7.20 | 55,218,382 |
|
Oct 19, 2026
|
6.81 | 7.11 | 6.78 | 6.98 | 6.98 | 45,756,657 |
|
Oct 16, 2026
|
7.16 | 7.21 | 6.80 | 6.87 | 6.87 | 52,097,087 |
|
Oct 15, 2026
|
7.09 | 7.28 | 7.01 | 7.03 | 7.03 | 50,605,784 |
|
Oct 14, 2026
|
7.30 | 7.33 | 7.20 | 7.20 | 7.20 | 36,868,875 |
|
Oct 13, 2026
|
7.30 | 7.47 | 7.16 | 7.33 | 7.33 | 68,876,923 |
|
Oct 12, 2026
|
7.21 | 7.47 | 7.18 | 7.43 | 7.43 | 78,908,635 |
|
Oct 9, 2026
|
6.87 | 7.26 | 6.80 | 7.24 | 7.24 | 64,379,055 |
|
Oct 8, 2026
|
7.00 | 7.12 | 6.87 | 6.91 | 6.91 | 33,410,267 |
|
Sep 30, 2026
|
7.00 | 7.05 | 6.92 | 6.98 | 6.98 | 30,086,120 |
|
Sep 29, 2026
|
6.82 | 6.99 | 6.78 | 6.96 | 6.96 | 29,427,647 |
|
Sep 28, 2026
|
7.01 | 7.04 | 6.75 | 6.83 | 6.83 | 33,483,190 |
|
Sep 24, 2026
|
6.98 | 7.06 | 6.88 | 6.90 | 6.90 | 31,319,511 |
|
Sep 23, 2026
|
7.12 | 7.17 | 7.00 | 7.01 | 7.01 | 36,404,093 |
|
Sep 22, 2026
|
7.00 | 7.21 | 7.00 | 7.15 | 7.15 | 64,839,039 |
|
Sep 21, 2026
|
6.75 | 6.98 | 6.74 | 6.96 | 6.96 | 48,961,684 |
|
Sep 18, 2026
|
6.74 | 6.90 | 6.73 | 6.76 | 6.76 | 38,463,399 |
|
Sep 17, 2026
|
6.63 | 6.73 | 6.62 | 6.69 | 6.69 | 21,081,660 |
|
Sep 16, 2026
|
6.59 | 6.68 | 6.53 | 6.68 | 6.68 | 22,635,510 |
|
Sep 15, 2026
|
6.70 | 6.75 | 6.59 | 6.61 | 6.61 | 26,809,966 |
|
Sep 14, 2026
|
6.66 | 6.74 | 6.63 | 6.69 | 6.69 | 22,537,806 |
|
Sep 11, 2026
|
6.78 | 6.80 | 6.61 | 6.66 | 6.66 | 35,428,300 |
|
Sep 10, 2026
|
6.87 | 6.87 | 6.78 | 6.83 | 6.83 | 22,447,431 |
|
Sep 9, 2026
|
7.07 | 7.07 | 6.86 | 6.90 | 6.90 | 41,663,001 |
|
Sep 8, 2026
|
6.95 | 7.12 | 6.88 | 7.08 | 7.08 | 44,650,029 |
|
Sep 7, 2026
|
7.05 | 7.07 | 6.91 | 6.95 | 6.95 | 37,827,647 |
|
Sep 4, 2026
|
7.02 | 7.25 | 7.00 | 7.01 | 7.01 | 60,404,196 |
|
Sep 3, 2026
|
7.11 | 7.21 | 6.93 | 6.95 | 6.95 | 40,163,266 |
|
Sep 2, 2026
|
7.21 | 7.27 | 7.09 | 7.10 | 7.10 | 36,556,461 |
|
Sep 1, 2026
|
7.08 | 7.42 | 7.08 | 7.23 | 7.23 | 70,843,436 |
|
Aug 31, 2026
|
6.78 | 7.08 | 6.76 | 7.07 | 7.07 | 52,574,410 |
|
Aug 28, 2026
|
6.89 | 7.05 | 6.84 | 6.87 | 6.87 | 56,949,277 |
|
Aug 27, 2026
|
6.77 | 6.85 | 6.75 | 6.82 | 6.82 | 34,337,697 |
|
Aug 26, 2026
|
6.97 | 6.98 | 6.73 | 6.78 | 6.78 | 68,378,980 |
|
Aug 25, 2026
|
6.95 | 7.09 | 6.89 | 7.08 | 7.08 | 33,182,774 |
|
Aug 24, 2026
|
7.18 | 7.19 | 6.88 | 6.97 | 6.97 | 44,313,626 |
|
Aug 21, 2026
|
7.28 | 7.40 | 7.13 | 7.17 | 7.17 | 47,492,015 |
|
Aug 20, 2026
|
7.20 | 7.60 | 7.16 | 7.37 | 7.37 | 89,573,602 |
|
Aug 19, 2026
|
7.36 | 7.40 | 7.05 | 7.06 | 7.06 | 55,868,116 |
|
Aug 18, 2026
|
7.59 | 7.62 | 7.29 | 7.44 | 7.44 | 69,057,450 |
|
Aug 17, 2026
|
7.67 | 7.70 | 7.50 | 7.63 | 7.63 | 49,335,625 |
|
Aug 14, 2026
|
7.83 | 7.97 | 7.59 | 7.73 | 7.73 | 68,493,792 |
|
Aug 13, 2026
|
7.95 | 8.06 | 7.83 | 7.85 | 7.85 | 79,012,308 |
|
Aug 12, 2026
|
8.00 | 8.05 | 7.78 | 7.93 | 7.93 | 75,497,133 |
|
Aug 11, 2026
|
7.80 | 8.01 | 7.66 | 7.88 | 7.88 | 76,537,345 |
|
Aug 10, 2026
|
7.80 | 8.25 | 7.75 | 7.87 | 7.87 | 107,878,960 |
|
Aug 7, 2026
|
7.69 | 7.78 | 7.42 | 7.76 | 7.76 | 79,614,840 |
|
Aug 6, 2026
|
7.66 | 7.92 | 7.61 | 7.74 | 7.74 | 71,936,618 |
|
Aug 5, 2026
|
7.74 | 8.04 | 7.66 | 7.80 | 7.80 | 91,079,828 |
|
Aug 4, 2026
|
7.62 | 7.81 | 7.59 | 7.74 | 7.74 | 74,686,008 |
|
Aug 3, 2026
|
7.60 | 7.75 | 7.46 | 7.54 | 7.54 | 75,663,992 |
|
Jul 31, 2026
|
7.01 | 7.74 | 7.01 | 7.59 | 7.59 | 134,279,758 |
|
Jul 30, 2026
|
6.95 | 7.18 | 6.93 | 6.98 | 6.98 | 57,155,316 |
|
Jul 29, 2026
|
6.91 | 7.04 | 6.80 | 6.98 | 6.98 | 56,156,483 |
|
Jul 28, 2026
|
6.71 | 6.97 | 6.70 | 6.87 | 6.87 | 48,443,993 |
|
Jul 27, 2026
|
6.52 | 6.79 | 6.47 | 6.78 | 6.78 | 52,381,228 |
|
Jul 24, 2026
|
6.79 | 6.79 | 6.51 | 6.52 | 6.52 | 55,776,343 |
|
Jul 23, 2026
|
6.84 | 6.89 | 6.69 | 6.88 | 6.88 | 50,513,750 |
|
Jul 22, 2026
|
7.02 | 7.09 | 6.84 | 6.88 | 6.88 | 58,683,653 |
|
Jul 21, 2026
|
6.90 | 7.13 | 6.88 | 7.08 | 7.08 | 73,388,357 |
|
Jul 20, 2026
|
6.76 | 6.94 | 6.70 | 6.94 | 6.94 | 67,819,698 |
|
Jul 17, 2026
|
7.28 | 7.34 | 6.70 | 6.74 | 6.74 | 98,324,806 |
|
Jul 16, 2026
|
7.09 | 7.34 | 6.95 | 7.28 | 7.28 | 87,384,550 |
|
Jul 15, 2026
|
6.77 | 7.19 | 6.73 | 7.09 | 7.09 | 71,629,546 |
|
Jul 14, 2026
|
6.95 | 7.06 | 6.75 | 6.83 | 6.83 | 51,771,598 |
|
Jul 13, 2026
|
7.19 | 7.29 | 6.86 | 6.91 | 6.91 | 63,537,127 |
|
Jul 10, 2026
|
6.73 | 7.29 | 6.64 | 7.13 | 7.13 | 93,182,918 |
|
Jul 9, 2026
|
6.64 | 6.87 | 6.55 | 6.77 | 6.77 | 51,933,663 |
|
Jul 8, 2026
|
6.56 | 6.72 | 6.48 | 6.67 | 6.67 | 45,486,784 |
|
Jul 7, 2026
|
6.81 | 6.83 | 6.54 | 6.54 | 6.54 | 35,341,269 |
|
Jul 6, 2026
|
6.93 | 7.00 | 6.78 | 6.82 | 6.82 | 41,143,733 |
|
Jul 3, 2026
|
6.89 | 7.09 | 6.78 | 6.93 | 6.93 | 48,908,896 |
|
Jul 2, 2026
|
7.06 | 7.25 | 6.86 | 6.89 | 6.89 | 58,264,191 |
|
Jul 1, 2026
|
6.75 | 7.12 | 6.68 | 7.02 | 7.02 | 61,069,552 |
|
Jun 30, 2026
|
6.75 | 6.80 | 6.62 | 6.73 | 6.73 | 41,699,446 |
|
Jun 29, 2026
|
6.57 | 6.96 | 6.47 | 6.76 | 6.76 | 55,060,608 |
|
Jun 26, 2026
|
6.88 | 6.89 | 6.56 | 6.57 | 6.57 | 56,571,064 |
|
Jun 25, 2026
|
7.02 | 7.10 | 6.85 | 6.91 | 6.91 | 48,148,734 |
|
Jun 24, 2026
|
7.25 | 7.25 | 6.98 | 7.05 | 7.05 | 44,555,287 |
|
Jun 23, 2026
|
7.26 | 7.41 | 7.14 | 7.19 | 7.19 | 52,575,967 |
|
Jun 22, 2026
|
7.07 | 7.35 | 6.84 | 7.33 | 7.33 | 75,915,558 |
|
Jun 18, 2026
|
7.02 | 7.33 | 6.98 | 7.14 | 7.14 | 61,867,785 |
|
Jun 17, 2026
|
7.06 | 7.07 | 6.94 | 6.99 | 6.99 | 51,380,433 |
|
Jun 16, 2026
|
7.24 | 7.24 | 7.11 | 7.21 | 7.21 | 44,658,961 |
|
Jun 15, 2026
|
7.20 | 7.33 | 7.18 | 7.30 | 7.30 | 43,086,993 |
|
Jun 12, 2026
|
7.09 | 7.28 | 7.02 | 7.18 | 7.18 | 58,826,204 |
|
Jun 11, 2026
|
7.18 | 7.19 | 6.90 | 6.95 | 6.95 | 42,339,312 |
|
Jun 10, 2026
|
7.34 | 7.40 | 7.12 | 7.19 | 7.19 | 36,808,042 |
|
Jun 9, 2026
|
7.31 | 7.41 | 7.19 | 7.39 | 7.39 | 38,865,613 |
|
Jun 8, 2026
|
7.31 | 7.45 | 7.15 | 7.24 | 7.24 | 46,964,264 |
|
Jun 5, 2026
|
7.50 | 7.63 | 7.42 | 7.50 | 7.50 | 44,152,397 |
|
Jun 4, 2026
|
7.67 | 7.67 | 7.41 | 7.46 | 7.46 | 53,410,977 |
|
Jun 3, 2026
|
7.87 | 7.92 | 7.69 | 7.72 | 7.72 | 49,387,970 |
|
Jun 2, 2026
|
8.14 | 8.16 | 7.87 | 7.92 | 7.92 | 49,589,791 |
|
Jun 1, 2026
|
7.84 | 8.29 | 7.83 | 8.15 | 8.15 | 73,091,097 |
|
May 29, 2026
|
8.14 | 8.30 | 7.80 | 7.84 | 7.84 | 66,641,118 |
|
May 28, 2026
|
8.04 | 8.18 | 7.93 | 8.07 | 8.07 | 61,069,009 |
|
May 27, 2026
|
8.35 | 8.41 | 8.02 | 8.04 | 8.04 | 58,678,706 |
|
May 26, 2026
|
8.48 | 8.52 | 8.19 | 8.38 | 8.38 | 59,673,594 |
|
May 25, 2026
|
8.63 | 8.78 | 8.45 | 8.55 | 8.55 | 57,967,500 |
|
May 22, 2026
|
8.64 | 8.73 | 8.50 | 8.62 | 8.62 | 48,877,683 |
|
May 21, 2026
|
8.94 | 9.08 | 8.63 | 8.63 | 8.63 | 70,208,085 |
|
May 20, 2026
|
9.15 | 9.15 | 8.90 | 8.92 | 8.92 | 63,508,375 |
|
May 19, 2026
|
8.95 | 9.27 | 8.91 | 9.21 | 9.21 | 74,601,516 |
|
May 18, 2026
|
8.85 | 9.01 | 8.77 | 8.93 | 8.93 | 56,615,214 |
|
May 15, 2026
|
8.81 | 9.11 | 8.80 | 8.89 | 8.89 | 76,197,400 |
|
May 14, 2026
|
9.28 | 9.39 | 8.85 | 8.85 | 8.85 | 79,786,384 |
|
May 13, 2026
|
9.15 | 9.26 | 9.02 | 9.20 | 9.20 | 75,526,393 |
|
May 12, 2026
|
9.58 | 9.65 | 9.16 | 9.19 | 9.19 | 108,270,072 |
|
May 11, 2026
|
9.52 | 9.61 | 9.28 | 9.57 | 9.57 | 143,763,877 |
|
May 8, 2026
|
9.45 | 10.13 | 9.35 | 9.54 | 9.54 | 198,029,049 |
|
May 7, 2026
|
8.98 | 9.28 | 8.89 | 9.28 | 9.28 | 96,784,476 |
|
May 6, 2026
|
8.72 | 9.05 | 8.72 | 8.91 | 8.91 | 89,335,331 |
|
Apr 30, 2026
|
8.55 | 8.70 | 8.47 | 8.64 | 8.64 | 59,221,726 |
|
Apr 29, 2026
|
8.42 | 8.68 | 8.41 | 8.54 | 8.54 | 59,436,989 |
|
Apr 28, 2026
|
8.56 | 8.67 | 8.36 | 8.40 | 8.40 | 58,619,209 |
|
Apr 27, 2026
|
8.46 | 8.65 | 8.33 | 8.61 | 8.61 | 55,990,567 |
|
Apr 24, 2026
|
8.69 | 8.69 | 8.32 | 8.46 | 8.46 | 83,007,442 |
|
Apr 23, 2026
|
8.89 | 9.33 | 8.64 | 8.72 | 8.72 | 124,458,293 |
|
Apr 22, 2026
|
8.37 | 8.58 | 8.30 | 8.56 | 8.56 | 53,327,609 |
|
Apr 21, 2026
|
8.63 | 8.68 | 8.35 | 8.41 | 8.41 | 56,387,783 |
|
Apr 20, 2026
|
8.50 | 8.78 | 8.47 | 8.68 | 8.68 | 58,292,355 |
|
Apr 17, 2026
|
8.54 | 8.58 | 8.42 | 8.52 | 8.52 | 41,340,165 |
|
Apr 16, 2026
|
8.57 | 8.65 | 8.52 | 8.61 | 8.61 | 46,856,293 |
|
Apr 15, 2026
|
8.61 | 8.71 | 8.53 | 8.56 | 8.56 | 68,959,150 |
|
Apr 14, 2026
|
8.58 | 8.64 | 8.38 | 8.51 | 8.51 | 45,797,770 |
|
Apr 13, 2026
|
8.39 | 8.50 | 8.31 | 8.42 | 8.42 | 31,717,619 |
|
Apr 10, 2026
|
8.55 | 8.62 | 8.44 | 8.46 | 8.46 | 46,163,108 |
|
Apr 9, 2026
|
8.61 | 8.64 | 8.41 | 8.43 | 8.43 | 54,388,895 |
|
Apr 8, 2026
|
8.40 | 8.76 | 8.35 | 8.75 | 8.75 | 75,153,950 |
|
Apr 7, 2026
|
8.21 | 8.27 | 8.13 | 8.17 | 8.17 | 26,070,533 |
|
Apr 3, 2026
|
8.40 | 8.43 | 8.12 | 8.13 | 8.13 | 38,832,850 |
|
Apr 2, 2026
|
8.56 | 8.64 | 8.32 | 8.42 | 8.42 | 48,354,420 |
|
Apr 1, 2026
|
8.62 | 8.65 | 8.39 | 8.56 | 8.56 | 41,310,999 |
|
Mar 31, 2026
|
8.44 | 8.58 | 8.39 | 8.39 | 8.39 | 40,087,244 |
|
Mar 30, 2026
|
8.32 | 8.49 | 8.27 | 8.45 | 8.45 | 35,660,154 |
|
Mar 27, 2026
|
8.14 | 8.43 | 8.10 | 8.38 | 8.38 | 37,316,880 |
|
Mar 26, 2026
|
8.42 | 8.55 | 8.20 | 8.25 | 8.25 | 44,389,343 |
|
Mar 25, 2026
|
8.36 | 8.58 | 8.33 | 8.42 | 8.42 | 60,559,590 |
|
Mar 24, 2026
|
8.29 | 8.38 | 8.07 | 8.26 | 8.26 | 50,874,844 |
|
Mar 23, 2026
|
8.58 | 8.65 | 8.04 | 8.13 | 8.13 | 75,079,073 |
|
Mar 20, 2026
|
9.07 | 9.12 | 8.70 | 8.73 | 8.73 | 49,972,900 |
|
Mar 19, 2026
|
9.08 | 9.15 | 8.99 | 9.02 | 9.02 | 41,573,596 |
|
Mar 18, 2026
|
9.09 | 9.21 | 9.04 | 9.19 | 9.19 | 38,173,842 |
|
Mar 17, 2026
|
9.37 | 9.38 | 9.06 | 9.06 | 9.06 | 50,129,037 |
|
Mar 16, 2026
|
9.20 | 9.26 | 9.07 | 9.22 | 9.22 | 41,673,502 |
|
Mar 13, 2026
|
9.40 | 9.44 | 9.19 | 9.21 | 9.21 | 54,701,211 |
|
Mar 12, 2026
|
9.58 | 9.67 | 9.44 | 9.49 | 9.49 | 47,001,603 |
|
Mar 11, 2026
|
9.73 | 9.78 | 9.61 | 9.68 | 9.68 | 46,114,767 |
|
Mar 10, 2026
|
9.82 | 10.07 | 9.64 | 9.77 | 9.77 | 75,233,742 |
|
Mar 9, 2026
|
9.40 | 9.75 | 9.34 | 9.72 | 9.72 | 66,283,943 |
|
Mar 6, 2026
|
9.49 | 9.75 | 9.46 | 9.68 | 9.68 | 51,459,345 |
|
Mar 5, 2026
|
9.63 | 9.69 | 9.47 | 9.52 | 9.52 | 54,273,229 |
|
Mar 4, 2026
|
9.50 | 9.63 | 9.34 | 9.43 | 9.43 | 70,466,459 |
|
Mar 3, 2026
|
10.31 | 10.38 | 9.58 | 9.60 | 9.60 | 111,860,678 |
|
Mar 2, 2026
|
10.45 | 10.65 | 10.20 | 10.27 | 10.27 | 92,776,978 |
|
Feb 27, 2026
|
10.42 | 10.93 | 10.42 | 10.76 | 10.76 | 94,017,592 |
|
Feb 26, 2026
|
10.67 | 10.74 | 10.37 | 10.46 | 10.46 | 94,606,032 |
|
Feb 25, 2026
|
10.99 | 11.10 | 10.62 | 10.67 | 10.67 | 118,476,459 |
|
Feb 24, 2026
|
11.25 | 11.47 | 10.50 | 10.55 | 10.55 | 115,673,786 |
|
Feb 13, 2026
|
11.31 | 11.54 | 11.05 | 11.06 | 11.06 | 88,319,691 |
|
Feb 12, 2026
|
11.25 | 11.57 | 11.05 | 11.40 | 11.40 | 112,337,290 |
|
Feb 11, 2026
|
11.36 | 11.54 | 11.10 | 11.12 | 11.12 | 83,616,658 |
|
Feb 10, 2026
|
11.19 | 11.46 | 10.93 | 11.30 | 11.30 | 107,343,126 |
|
Feb 9, 2026
|
10.96 | 11.25 | 10.87 | 11.20 | 11.20 | 87,564,883 |
|
Feb 6, 2026
|
10.93 | 10.93 | 10.56 | 10.66 | 10.66 | 87,110,945 |
|
Feb 5, 2026
|
11.02 | 11.16 | 10.88 | 11.05 | 11.05 | 72,307,033 |
|
Feb 4, 2026
|
11.28 | 11.52 | 11.05 | 11.23 | 11.23 | 89,793,483 |
|
Feb 3, 2026
|
10.82 | 11.35 | 10.73 | 11.34 | 11.34 | 114,957,366 |
|
Feb 2, 2026
|
10.93 | 11.05 | 10.66 | 10.69 | 10.69 | 101,725,413 |
|
Jan 30, 2026
|
11.45 | 11.59 | 10.95 | 11.05 | 11.05 | 153,379,783 |
|
Jan 29, 2026
|
11.05 | 12.23 | 10.91 | 11.58 | 11.58 | 233,183,299 |
|
Jan 28, 2026
|
11.57 | 11.64 | 11.12 | 11.15 | 11.15 | 105,773,502 |
|
Jan 27, 2026
|
11.60 | 11.85 | 11.22 | 11.57 | 11.57 | 122,622,307 |
|
Jan 26, 2026
|
12.24 | 12.35 | 11.38 | 11.69 | 11.69 | 165,023,662 |
|
Jan 23, 2026
|
11.66 | 12.45 | 11.57 | 12.08 | 12.08 | 216,997,892 |
|
Jan 22, 2026
|
11.61 | 11.89 | 11.38 | 11.51 | 11.51 | 162,484,656 |
|
Jan 21, 2026
|
11.42 | 12.22 | 11.39 | 11.78 | 11.78 | 185,901,508 |
|
Jan 20, 2026
|
11.85 | 12.00 | 11.46 | 11.63 | 11.63 | 197,901,401 |
|
Jan 19, 2026
|
12.30 | 12.45 | 11.58 | 11.66 | 11.66 | 172,471,617 |
|
Jan 16, 2026
|
13.53 | 13.78 | 12.00 | 12.10 | 12.10 | 315,763,150 |
|
Jan 15, 2026
|
14.29 | 14.69 | 13.61 | 13.94 | 13.94 | 375,796,760 |
|
Jan 14, 2026
|
13.95 | 16.09 | 13.55 | 14.73 | 14.73 | 528,723,744 |
|
Jan 13, 2026
|
13.79 | 15.26 | 13.19 | 13.98 | 13.98 | 521,630,708 |
|
Jan 12, 2026
|
11.52 | 12.97 | 11.39 | 12.97 | 12.97 | 428,517,562 |
|
Jan 9, 2026
|
10.01 | 10.97 | 10.01 | 10.81 | 10.81 | 331,210,288 |
|
Jan 8, 2026
|
9.08 | 9.74 | 9.04 | 9.50 | 9.50 | 152,940,557 |
|
Jan 7, 2026
|
9.13 | 9.16 | 8.99 | 9.02 | 9.02 | 74,384,282 |
|
Jan 6, 2026
|
9.23 | 9.38 | 9.10 | 9.16 | 9.16 | 103,625,881 |
|
Jan 5, 2026
|
8.89 | 9.30 | 8.84 | 9.26 | 9.26 | 145,970,166 |
|
Dec 31, 2025
|
8.72 | 8.93 | 8.70 | 8.82 | 8.82 | 85,134,508 |
|
Dec 30, 2025
|
8.65 | 8.73 | 8.61 | 8.63 | 8.63 | 41,400,168 |
|
Dec 29, 2025
|
8.71 | 8.78 | 8.65 | 8.65 | 8.65 | 46,046,247 |
|
Dec 26, 2025
|
8.80 | 8.91 | 8.67 | 8.72 | 8.72 | 61,244,362 |
|
Dec 25, 2025
|
8.77 | 8.84 | 8.73 | 8.80 | 8.80 | 53,273,542 |
|
Dec 24, 2025
|
8.72 | 8.83 | 8.66 | 8.82 | 8.82 | 67,571,778 |
|
Dec 23, 2025
|
8.85 | 8.91 | 8.71 | 8.77 | 8.77 | 76,752,176 |
|
Dec 22, 2025
|
9.03 | 9.09 | 8.83 | 8.92 | 8.92 | 122,524,012 |
|
Dec 19, 2025
|
9.40 | 9.47 | 8.93 | 9.18 | 9.18 | 199,243,350 |
|
Dec 18, 2025
|
8.74 | 9.86 | 8.55 | 9.50 | 9.50 | 292,596,504 |
|
Dec 17, 2025
|
8.24 | 8.98 | 8.24 | 8.55 | 8.55 | 158,595,435 |
|
Dec 16, 2025
|
7.97 | 8.08 | 7.89 | 7.99 | 7.99 | 33,163,232 |
|
Dec 15, 2025
|
8.06 | 8.09 | 7.94 | 7.96 | 7.96 | 31,895,908 |
|
Dec 12, 2025
|
8.12 | 8.16 | 8.05 | 8.09 | 8.09 | 30,949,280 |
|
Dec 11, 2025
|
8.35 | 8.41 | 8.10 | 8.11 | 8.11 | 35,935,715 |
|
Dec 10, 2025
|
8.16 | 8.32 | 8.06 | 8.30 | 8.30 | 37,425,864 |
|
Dec 9, 2025
|
8.35 | 8.48 | 8.18 | 8.21 | 8.21 | 42,995,813 |
|
Dec 8, 2025
|
8.18 | 8.36 | 8.13 | 8.27 | 8.27 | 37,505,806 |
|
Dec 5, 2025
|
8.09 | 8.19 | 7.96 | 8.18 | 8.18 | 38,698,444 |
|
Dec 4, 2025
|
8.23 | 8.23 | 8.04 | 8.06 | 8.06 | 41,028,844 |
|
Dec 3, 2025
|
8.59 | 8.62 | 8.18 | 8.24 | 8.24 | 56,474,500 |
|
Dec 2, 2025
|
8.62 | 8.65 | 8.47 | 8.52 | 8.52 | 40,077,998 |
|
Dec 1, 2025
|
8.65 | 8.82 | 8.49 | 8.69 | 8.69 | 78,861,215 |
|
Nov 28, 2025
|
8.66 | 8.74 | 8.45 | 8.58 | 8.58 | 51,316,715 |
|
Nov 27, 2025
|
8.84 | 8.86 | 8.56 | 8.59 | 8.59 | 72,044,461 |
|
Nov 26, 2025
|
8.74 | 9.23 | 8.71 | 8.79 | 8.79 | 121,016,345 |
|
Nov 25, 2025
|
8.43 | 9.12 | 8.38 | 8.82 | 8.82 | 135,393,012 |
|
Nov 24, 2025
|
8.12 | 8.46 | 8.02 | 8.36 | 8.36 | 72,888,662 |
|
Nov 21, 2025
|
8.00 | 8.20 | 7.88 | 8.03 | 8.03 | 50,464,856 |
|
Nov 20, 2025
|
8.25 | 8.28 | 8.01 | 8.05 | 8.05 | 33,213,038 |
|
Nov 19, 2025
|
8.31 | 8.35 | 8.12 | 8.18 | 8.18 | 52,457,539 |
|
Nov 18, 2025
|
8.09 | 8.58 | 8.05 | 8.39 | 8.39 | 98,005,931 |
|
Nov 17, 2025
|
7.96 | 8.11 | 7.92 | 8.09 | 8.09 | 37,799,113 |
|
Nov 14, 2025
|
7.99 | 8.05 | 7.93 | 7.94 | 7.94 | 26,587,221 |
|
Nov 13, 2025
|
7.98 | 8.02 | 7.93 | 8.02 | 8.02 | 28,715,904 |
|
Nov 12, 2025
|
8.14 | 8.15 | 7.95 | 7.96 | 7.96 | 38,756,865 |
|
Nov 11, 2025
|
8.30 | 8.35 | 8.12 | 8.14 | 8.14 | 39,467,421 |
|
Nov 10, 2025
|
8.23 | 8.50 | 8.23 | 8.29 | 8.29 | 54,170,916 |
|
Nov 7, 2025
|
8.17 | 8.30 | 8.10 | 8.15 | 8.15 | 62,539,180 |
|
Nov 6, 2025
|
8.68 | 8.84 | 8.17 | 8.20 | 8.20 | 170,478,805 |
|
Nov 5, 2025
|
9.09 | 9.27 | 9.01 | 9.15 | 9.15 | 49,015,272 |
|
Nov 4, 2025
|
8.96 | 9.30 | 8.91 | 9.18 | 9.18 | 69,422,871 |
|
Nov 3, 2025
|
8.97 | 9.14 | 8.91 | 9.04 | 9.04 | 57,489,773 |
|
Oct 31, 2025
|
8.48 | 8.95 | 8.48 | 8.86 | 8.86 | 69,206,743 |
|
Oct 30, 2025
|
8.63 | 8.73 | 8.48 | 8.52 | 8.52 | 38,460,646 |
