Shenzhen - Delayed Quote
CNY
NSFOCUS Technologies Group Co., Ltd. (300369.SZ)
10.27
-0.20
(-1.91%)
At close: 3:04:31 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 3, 2026
|
10.37 | 10.74 | 10.02 | 10.27 | 10.27 | 87,153,794 |
|
Nov 2, 2026
|
9.49 | 10.92 | 9.08 | 10.47 | 10.47 | 122,338,592 |
|
Oct 30, 2026
|
10.37 | 11.10 | 9.26 | 9.46 | 9.46 | 135,208,818 |
|
Oct 29, 2026
|
11.27 | 11.30 | 10.43 | 10.58 | 10.58 | 122,338,968 |
|
Oct 28, 2026
|
11.09 | 12.27 | 10.66 | 11.86 | 11.86 | 133,135,803 |
|
Oct 27, 2026
|
11.91 | 12.27 | 11.06 | 11.10 | 11.10 | 132,542,760 |
|
Oct 26, 2026
|
11.48 | 12.65 | 11.12 | 11.85 | 11.85 | 171,331,869 |
|
Oct 23, 2026
|
9.60 | 11.71 | 9.59 | 11.71 | 11.71 | 175,359,386 |
|
Oct 22, 2026
|
11.10 | 11.40 | 9.72 | 9.76 | 9.76 | 127,491,043 |
|
Oct 21, 2026
|
10.26 | 10.42 | 10.02 | 10.14 | 10.14 | 72,364,555 |
|
Oct 20, 2026
|
9.87 | 10.79 | 9.47 | 10.34 | 10.34 | 96,622,010 |
|
Oct 19, 2026
|
9.83 | 10.05 | 9.50 | 9.86 | 9.86 | 80,161,906 |
|
Oct 16, 2026
|
10.69 | 10.85 | 9.97 | 10.13 | 10.13 | 111,004,112 |
|
Oct 15, 2026
|
10.67 | 11.49 | 10.56 | 10.63 | 10.63 | 116,891,588 |
|
Oct 14, 2026
|
10.82 | 11.55 | 10.70 | 11.05 | 11.05 | 132,236,002 |
|
Oct 13, 2026
|
10.80 | 11.37 | 10.12 | 11.05 | 11.05 | 133,065,357 |
|
Oct 12, 2026
|
11.51 | 11.78 | 10.90 | 11.13 | 11.13 | 174,540,043 |
|
Oct 9, 2026
|
8.69 | 10.43 | 8.53 | 10.43 | 10.43 | 105,640,863 |
|
Oct 8, 2026
|
9.24 | 9.26 | 8.61 | 8.69 | 8.69 | 63,029,154 |
|
Sep 30, 2026
|
9.06 | 9.58 | 8.62 | 9.26 | 9.26 | 100,121,165 |
|
Sep 29, 2026
|
8.97 | 9.76 | 8.64 | 9.10 | 9.10 | 114,910,445 |
|
Sep 28, 2026
|
9.02 | 9.13 | 8.61 | 8.95 | 8.95 | 103,842,462 |
|
Sep 24, 2026
|
9.31 | 9.44 | 8.79 | 8.85 | 8.85 | 50,164,617 |
|
Sep 23, 2026
|
9.83 | 9.85 | 9.22 | 9.27 | 9.27 | 77,485,484 |
|
Sep 22, 2026
|
9.42 | 9.96 | 9.30 | 9.90 | 9.90 | 100,913,956 |
|
Sep 21, 2026
|
8.30 | 9.59 | 8.25 | 9.47 | 9.47 | 118,977,060 |
|
Sep 18, 2026
|
7.99 | 8.62 | 7.96 | 8.33 | 8.33 | 81,354,503 |
|
Sep 17, 2026
|
8.00 | 8.16 | 7.86 | 7.90 | 7.90 | 41,232,531 |
|
Sep 16, 2026
|
8.00 | 8.22 | 7.88 | 8.05 | 8.05 | 64,922,930 |
|
Sep 15, 2026
|
8.77 | 8.86 | 8.18 | 8.23 | 8.23 | 99,581,173 |
|
Sep 14, 2026
|
8.38 | 8.88 | 8.10 | 8.65 | 8.65 | 127,452,325 |
|
Sep 11, 2026
|
8.40 | 8.58 | 7.48 | 7.80 | 7.80 | 78,214,945 |
|
Sep 10, 2026
|
7.87 | 8.29 | 7.84 | 8.09 | 8.09 | 59,639,323 |
|
Sep 9, 2026
|
7.89 | 7.98 | 7.74 | 7.91 | 7.91 | 31,906,764 |
|
Sep 8, 2026
|
7.84 | 7.96 | 7.75 | 7.90 | 7.90 | 38,474,786 |
|
Sep 7, 2026
|
7.89 | 8.08 | 7.72 | 7.89 | 7.89 | 53,049,606 |
|
Sep 4, 2026
|
8.02 | 8.16 | 7.83 | 7.97 | 7.97 | 69,772,476 |
|
Sep 3, 2026
|
7.54 | 7.82 | 7.45 | 7.72 | 7.72 | 56,851,772 |
|
Sep 2, 2026
|
7.49 | 7.63 | 7.42 | 7.44 | 7.44 | 31,067,908 |
|
Sep 1, 2026
|
7.52 | 7.73 | 7.41 | 7.66 | 7.66 | 60,620,071 |
|
Aug 31, 2026
|
7.00 | 7.60 | 7.00 | 7.55 | 7.55 | 67,286,664 |
|
Aug 28, 2026
|
7.36 | 7.59 | 7.15 | 7.23 | 7.23 | 77,783,892 |
|
Aug 27, 2026
|
6.90 | 7.13 | 6.88 | 6.97 | 6.97 | 38,724,176 |
|
Aug 26, 2026
|
6.73 | 6.94 | 6.73 | 6.83 | 6.83 | 21,814,163 |
|
Aug 25, 2026
|
6.59 | 6.90 | 6.55 | 6.78 | 6.78 | 26,675,425 |
|
Aug 24, 2026
|
6.89 | 6.90 | 6.57 | 6.66 | 6.66 | 28,436,616 |
|
Aug 21, 2026
|
6.87 | 7.00 | 6.65 | 6.92 | 6.92 | 31,905,977 |
|
Aug 20, 2026
|
7.15 | 7.18 | 6.89 | 6.93 | 6.93 | 39,355,979 |
|
Aug 19, 2026
|
7.39 | 7.55 | 7.06 | 7.09 | 7.09 | 53,060,978 |
|
Aug 18, 2026
|
7.76 | 7.79 | 7.40 | 7.61 | 7.61 | 60,920,348 |
|
Aug 17, 2026
|
7.66 | 7.90 | 7.42 | 7.85 | 7.85 | 75,955,983 |
|
Aug 14, 2026
|
7.29 | 7.95 | 7.03 | 7.79 | 7.79 | 106,378,151 |
|
Aug 13, 2026
|
7.52 | 7.61 | 7.28 | 7.29 | 7.29 | 71,110,689 |
|
Aug 12, 2026
|
7.89 | 7.92 | 7.55 | 7.63 | 7.63 | 76,901,017 |
|
Aug 11, 2026
|
7.52 | 8.36 | 7.49 | 7.93 | 7.93 | 115,434,502 |
|
Aug 10, 2026
|
7.51 | 7.70 | 7.31 | 7.51 | 7.51 | 68,768,660 |
|
Aug 7, 2026
|
7.80 | 7.90 | 7.16 | 7.50 | 7.50 | 129,833,215 |
|
Aug 6, 2026
|
7.56 | 8.44 | 7.50 | 8.30 | 8.30 | 139,763,497 |
|
Aug 5, 2026
|
7.65 | 8.06 | 7.52 | 7.73 | 7.73 | 97,812,932 |
|
Aug 4, 2026
|
7.74 | 7.75 | 7.38 | 7.62 | 7.62 | 76,388,469 |
|
Aug 3, 2026
|
7.56 | 7.70 | 7.27 | 7.46 | 7.46 | 83,272,828 |
|
Jul 31, 2026
|
6.61 | 7.87 | 6.61 | 7.44 | 7.44 | 148,056,749 |
|
Jul 30, 2026
|
6.63 | 7.06 | 6.55 | 6.56 | 6.56 | 89,787,786 |
|
Jul 29, 2026
|
7.48 | 7.69 | 6.70 | 6.77 | 6.77 | 109,004,003 |
|
Jul 28, 2026
|
6.29 | 7.24 | 6.21 | 6.92 | 6.92 | 110,024,196 |
|
Jul 27, 2026
|
6.03 | 6.34 | 5.91 | 6.30 | 6.30 | 35,255,116 |
|
Jul 24, 2026
|
6.41 | 6.46 | 6.02 | 6.07 | 6.07 | 54,590,603 |
|
Jul 23, 2026
|
6.66 | 6.77 | 6.43 | 6.55 | 6.55 | 73,245,316 |
|
Jul 22, 2026
|
6.30 | 7.30 | 6.26 | 6.91 | 6.91 | 105,447,773 |
|
Jul 21, 2026
|
6.39 | 6.76 | 6.12 | 6.49 | 6.49 | 77,268,665 |
|
Jul 20, 2026
|
6.42 | 6.70 | 6.19 | 6.38 | 6.38 | 62,610,882 |
|
Jul 17, 2026
|
6.77 | 6.86 | 6.30 | 6.50 | 6.50 | 76,919,346 |
|
Jul 16, 2026
|
7.12 | 7.32 | 6.76 | 6.83 | 6.83 | 105,490,861 |
|
Jul 15, 2026
|
6.99 | 7.89 | 6.95 | 7.48 | 7.48 | 119,063,177 |
|
Jul 14, 2026
|
6.75 | 6.98 | 6.60 | 6.95 | 6.95 | 78,282,788 |
|
Jul 13, 2026
|
6.63 | 7.18 | 6.53 | 6.99 | 6.99 | 120,018,965 |
|
Jul 10, 2026
|
6.63 | 6.90 | 6.51 | 6.61 | 6.61 | 81,011,902 |
|
Jul 9, 2026
|
6.48 | 6.91 | 6.40 | 6.69 | 6.69 | 107,592,315 |
|
Jul 8, 2026
|
5.39 | 6.48 | 5.36 | 6.48 | 6.48 | 88,985,200 |
|
Jul 7, 2026
|
5.47 | 5.56 | 5.36 | 5.40 | 5.40 | 17,272,124 |
|
Jul 6, 2026
|
5.57 | 5.69 | 5.44 | 5.53 | 5.53 | 18,851,799 |
|
Jul 3, 2026
|
5.54 | 5.62 | 5.45 | 5.56 | 5.56 | 22,122,648 |
|
Jul 2, 2026
|
5.57 | 5.90 | 5.51 | 5.54 | 5.54 | 35,224,728 |
|
Jul 1, 2026
|
5.45 | 5.78 | 5.45 | 5.59 | 5.59 | 27,011,621 |
|
Jun 30, 2026
|
5.23 | 5.72 | 5.23 | 5.44 | 5.44 | 30,975,600 |
|
Jun 29, 2026
|
5.28 | 5.30 | 5.15 | 5.25 | 5.25 | 21,561,504 |
|
Jun 26, 2026
|
5.48 | 5.48 | 5.27 | 5.27 | 5.27 | 23,274,520 |
|
Jun 25, 2026
|
5.64 | 5.70 | 5.45 | 5.50 | 5.50 | 19,736,470 |
|
Jun 24, 2026
|
5.85 | 5.85 | 5.56 | 5.65 | 5.65 | 19,955,900 |
|
Jun 23, 2026
|
5.85 | 5.98 | 5.79 | 5.82 | 5.82 | 19,340,162 |
|
Jun 22, 2026
|
5.75 | 5.92 | 5.55 | 5.90 | 5.90 | 26,315,100 |
|
Jun 18, 2026
|
5.81 | 5.90 | 5.66 | 5.77 | 5.77 | 27,656,249 |
|
Jun 17, 2026
|
5.87 | 5.88 | 5.74 | 5.84 | 5.84 | 18,256,022 |
|
Jun 16, 2026
|
5.90 | 5.95 | 5.81 | 5.92 | 5.92 | 14,389,961 |
|
Jun 15, 2026
|
5.87 | 6.03 | 5.80 | 5.94 | 5.94 | 15,994,839 |
|
Jun 12, 2026
|
5.88 | 5.96 | 5.76 | 5.84 | 5.84 | 17,402,839 |
|
Jun 11, 2026
|
5.97 | 5.99 | 5.71 | 5.76 | 5.76 | 21,277,350 |
|
Jun 10, 2026
|
6.11 | 6.19 | 5.92 | 6.02 | 6.02 | 17,762,786 |
|
Jun 9, 2026
|
6.12 | 6.18 | 6.00 | 6.16 | 6.16 | 13,966,627 |
|
Jun 8, 2026
|
6.13 | 6.27 | 5.98 | 6.07 | 6.07 | 17,803,500 |
|
Jun 5, 2026
|
6.23 | 6.39 | 6.17 | 6.25 | 6.25 | 17,420,400 |
|
Jun 4, 2026
|
6.36 | 6.40 | 6.18 | 6.23 | 6.23 | 17,284,784 |
|
Jun 3, 2026
|
6.42 | 6.53 | 6.34 | 6.40 | 6.40 | 18,343,473 |
|
Jun 2, 2026
|
6.75 | 6.76 | 6.37 | 6.50 | 6.50 | 23,377,259 |
|
Jun 1, 2026
|
6.46 | 6.78 | 6.43 | 6.62 | 6.62 | 28,363,885 |
|
May 29, 2026
|
6.85 | 6.85 | 6.40 | 6.48 | 6.48 | 28,553,213 |
|
May 28, 2026
|
6.88 | 6.96 | 6.60 | 6.75 | 6.75 | 31,210,819 |
|
May 27, 2026
|
6.86 | 7.17 | 6.73 | 6.90 | 6.90 | 39,173,392 |
|
May 26, 2026
|
6.95 | 7.03 | 6.75 | 6.85 | 6.85 | 21,438,554 |
|
May 25, 2026
|
7.05 | 7.09 | 6.91 | 6.99 | 6.99 | 15,722,609 |
|
May 22, 2026
|
6.98 | 7.02 | 6.84 | 7.01 | 7.01 | 20,616,029 |
|
May 21, 2026
|
7.29 | 7.39 | 6.92 | 6.93 | 6.93 | 26,771,958 |
|
May 20, 2026
|
7.42 | 7.48 | 7.21 | 7.25 | 7.25 | 20,040,699 |
|
May 19, 2026
|
7.32 | 7.50 | 7.30 | 7.47 | 7.47 | 19,915,315 |
|
May 18, 2026
|
7.19 | 7.39 | 7.18 | 7.30 | 7.30 | 20,546,491 |
|
May 15, 2026
|
7.37 | 7.45 | 7.16 | 7.21 | 7.21 | 23,054,136 |
|
May 14, 2026
|
7.72 | 7.77 | 7.32 | 7.32 | 7.32 | 27,458,094 |
|
May 13, 2026
|
7.50 | 7.72 | 7.43 | 7.68 | 7.68 | 26,363,316 |
|
May 12, 2026
|
7.76 | 7.77 | 7.51 | 7.53 | 7.53 | 27,694,799 |
|
May 11, 2026
|
7.79 | 7.89 | 7.64 | 7.82 | 7.82 | 37,901,189 |
|
May 8, 2026
|
7.99 | 8.08 | 7.68 | 7.75 | 7.75 | 49,430,449 |
|
May 7, 2026
|
7.57 | 7.61 | 7.38 | 7.60 | 7.60 | 27,734,854 |
|
May 6, 2026
|
7.49 | 7.62 | 7.42 | 7.51 | 7.51 | 29,733,800 |
|
Apr 30, 2026
|
7.40 | 7.47 | 7.28 | 7.34 | 7.34 | 30,173,904 |
|
Apr 29, 2026
|
7.44 | 7.52 | 7.27 | 7.46 | 7.46 | 52,446,480 |
|
Apr 28, 2026
|
8.06 | 8.13 | 7.81 | 7.83 | 7.83 | 28,906,613 |
|
Apr 27, 2026
|
8.01 | 8.16 | 7.92 | 8.15 | 8.15 | 21,640,881 |
|
Apr 24, 2026
|
8.07 | 8.16 | 7.97 | 8.05 | 8.05 | 23,557,391 |
|
Apr 23, 2026
|
8.16 | 8.33 | 8.07 | 8.10 | 8.10 | 24,320,805 |
|
Apr 22, 2026
|
8.05 | 8.19 | 8.00 | 8.18 | 8.18 | 18,036,445 |
|
Apr 21, 2026
|
8.20 | 8.20 | 7.99 | 8.08 | 8.08 | 21,639,892 |
|
Apr 20, 2026
|
8.21 | 8.27 | 8.11 | 8.21 | 8.21 | 23,184,318 |
|
Apr 17, 2026
|
8.26 | 8.29 | 8.10 | 8.19 | 8.19 | 21,617,585 |
|
Apr 16, 2026
|
8.14 | 8.34 | 8.12 | 8.29 | 8.29 | 24,275,398 |
|
Apr 15, 2026
|
8.34 | 8.37 | 8.05 | 8.10 | 8.10 | 28,315,569 |
|
Apr 14, 2026
|
8.36 | 8.50 | 8.24 | 8.33 | 8.33 | 26,497,543 |
|
Apr 13, 2026
|
8.02 | 8.34 | 8.02 | 8.22 | 8.22 | 30,152,115 |
|
Apr 10, 2026
|
8.13 | 8.25 | 8.08 | 8.09 | 8.09 | 27,526,407 |
|
Apr 9, 2026
|
8.20 | 8.22 | 7.97 | 8.03 | 8.03 | 31,345,968 |
|
Apr 8, 2026
|
8.00 | 8.36 | 8.00 | 8.34 | 8.34 | 46,692,501 |
|
Apr 7, 2026
|
7.69 | 7.82 | 7.67 | 7.71 | 7.71 | 20,744,000 |
|
Apr 3, 2026
|
7.99 | 8.02 | 7.65 | 7.69 | 7.69 | 23,673,243 |
|
Apr 2, 2026
|
8.32 | 8.34 | 7.86 | 7.91 | 7.91 | 43,591,570 |
|
Apr 1, 2026
|
8.40 | 8.52 | 8.32 | 8.39 | 8.39 | 33,060,122 |
|
Mar 31, 2026
|
8.53 | 8.53 | 8.11 | 8.15 | 8.15 | 35,703,740 |
|
Mar 30, 2026
|
8.36 | 8.59 | 8.25 | 8.53 | 8.53 | 29,770,212 |
|
Mar 27, 2026
|
8.35 | 8.69 | 8.28 | 8.57 | 8.57 | 30,381,791 |
|
Mar 26, 2026
|
8.98 | 9.00 | 8.46 | 8.51 | 8.51 | 44,840,489 |
|
Mar 25, 2026
|
8.75 | 9.23 | 8.75 | 9.02 | 9.02 | 43,797,624 |
|
Mar 24, 2026
|
8.75 | 8.79 | 8.40 | 8.76 | 8.76 | 39,105,889 |
|
Mar 23, 2026
|
8.81 | 8.99 | 8.40 | 8.51 | 8.51 | 53,288,152 |
|
Mar 20, 2026
|
9.63 | 9.70 | 9.04 | 9.04 | 9.04 | 62,360,245 |
|
Mar 19, 2026
|
9.67 | 9.84 | 9.55 | 9.63 | 9.63 | 61,278,034 |
|
Mar 18, 2026
|
9.26 | 10.02 | 9.23 | 9.99 | 9.99 | 87,253,009 |
|
Mar 17, 2026
|
9.58 | 9.61 | 9.16 | 9.20 | 9.20 | 54,426,434 |
|
Mar 16, 2026
|
9.58 | 9.73 | 9.38 | 9.53 | 9.53 | 55,191,682 |
|
Mar 13, 2026
|
9.64 | 9.79 | 9.57 | 9.64 | 9.64 | 64,384,063 |
|
Mar 12, 2026
|
10.29 | 10.57 | 9.98 | 10.04 | 10.04 | 96,260,264 |
|
Mar 11, 2026
|
11.21 | 11.47 | 10.32 | 10.43 | 10.43 | 167,358,721 |
|
Mar 10, 2026
|
9.69 | 11.51 | 9.69 | 10.26 | 10.26 | 167,898,277 |
|
Mar 9, 2026
|
8.85 | 9.67 | 8.80 | 9.59 | 9.59 | 111,079,915 |
|
Mar 6, 2026
|
8.85 | 8.99 | 8.74 | 8.85 | 8.85 | 39,732,689 |
|
Mar 5, 2026
|
8.90 | 8.96 | 8.73 | 8.75 | 8.75 | 38,219,297 |
|
Mar 4, 2026
|
8.54 | 8.84 | 8.54 | 8.69 | 8.69 | 35,797,138 |
|
Mar 3, 2026
|
9.21 | 9.25 | 8.60 | 8.64 | 8.64 | 59,506,727 |
|
Mar 2, 2026
|
9.67 | 9.73 | 9.18 | 9.20 | 9.20 | 71,152,688 |
|
Feb 27, 2026
|
9.32 | 9.85 | 9.29 | 9.73 | 9.73 | 85,023,186 |
|
Feb 26, 2026
|
9.54 | 9.63 | 9.40 | 9.46 | 9.46 | 81,515,770 |
|
Feb 25, 2026
|
9.72 | 10.30 | 9.61 | 9.66 | 9.66 | 137,576,129 |
|
Feb 24, 2026
|
10.61 | 10.70 | 9.32 | 9.52 | 9.52 | 177,077,544 |
|
Feb 13, 2026
|
10.15 | 11.90 | 10.11 | 10.86 | 10.86 | 226,284,987 |
|
Feb 12, 2026
|
9.80 | 10.30 | 9.63 | 9.92 | 9.92 | 115,395,157 |
|
Feb 11, 2026
|
8.85 | 10.40 | 8.71 | 9.81 | 9.81 | 160,192,599 |
|
Feb 10, 2026
|
8.75 | 9.13 | 8.69 | 8.90 | 8.90 | 89,046,731 |
|
Feb 9, 2026
|
8.32 | 8.40 | 8.23 | 8.36 | 8.36 | 26,510,288 |
|
Feb 6, 2026
|
8.03 | 8.31 | 7.92 | 8.15 | 8.15 | 26,582,941 |
|
Feb 5, 2026
|
8.18 | 8.23 | 8.07 | 8.08 | 8.08 | 20,144,638 |
|
Feb 4, 2026
|
8.31 | 8.34 | 8.11 | 8.26 | 8.26 | 32,154,928 |
|
Feb 3, 2026
|
8.40 | 8.43 | 8.23 | 8.39 | 8.39 | 36,896,657 |
|
Feb 2, 2026
|
8.07 | 8.72 | 8.05 | 8.38 | 8.38 | 63,368,310 |
|
Jan 30, 2026
|
8.26 | 8.46 | 8.01 | 8.10 | 8.10 | 44,715,001 |
|
Jan 29, 2026
|
7.85 | 8.16 | 7.74 | 7.95 | 7.95 | 32,476,699 |
|
Jan 28, 2026
|
7.95 | 8.11 | 7.87 | 7.89 | 7.89 | 22,287,126 |
|
Jan 27, 2026
|
7.88 | 7.98 | 7.72 | 7.93 | 7.93 | 21,562,064 |
|
Jan 26, 2026
|
8.13 | 8.15 | 7.81 | 7.92 | 7.92 | 29,818,102 |
|
Jan 23, 2026
|
7.90 | 8.17 | 7.85 | 8.13 | 8.13 | 38,117,043 |
|
Jan 22, 2026
|
7.87 | 8.14 | 7.85 | 8.09 | 8.09 | 28,764,198 |
|
Jan 21, 2026
|
7.82 | 7.98 | 7.80 | 7.84 | 7.84 | 23,433,223 |
|
Jan 20, 2026
|
8.12 | 8.13 | 7.82 | 7.88 | 7.88 | 30,179,272 |
|
Jan 19, 2026
|
8.25 | 8.25 | 8.00 | 8.04 | 8.04 | 38,503,000 |
|
Jan 16, 2026
|
8.62 | 8.86 | 8.18 | 8.22 | 8.22 | 77,199,452 |
|
Jan 15, 2026
|
9.16 | 9.60 | 8.52 | 8.67 | 8.67 | 122,055,514 |
|
Jan 14, 2026
|
8.23 | 8.51 | 8.18 | 8.37 | 8.37 | 49,921,764 |
|
Jan 13, 2026
|
8.37 | 8.43 | 8.15 | 8.19 | 8.19 | 37,449,484 |
|
Jan 12, 2026
|
8.01 | 8.32 | 8.00 | 8.31 | 8.31 | 43,112,976 |
|
Jan 9, 2026
|
7.72 | 7.97 | 7.72 | 7.95 | 7.95 | 22,980,665 |
|
Jan 8, 2026
|
7.61 | 7.81 | 7.61 | 7.77 | 7.77 | 14,767,939 |
|
Jan 7, 2026
|
7.72 | 7.74 | 7.58 | 7.63 | 7.63 | 16,517,926 |
|
Jan 6, 2026
|
7.62 | 7.76 | 7.59 | 7.72 | 7.72 | 16,869,583 |
|
Jan 5, 2026
|
7.50 | 7.64 | 7.43 | 7.62 | 7.62 | 18,575,104 |
|
Dec 31, 2025
|
7.35 | 7.52 | 7.32 | 7.48 | 7.48 | 15,460,713 |
|
Dec 30, 2025
|
7.35 | 7.48 | 7.32 | 7.35 | 7.35 | 12,605,430 |
|
Dec 29, 2025
|
7.43 | 7.46 | 7.33 | 7.35 | 7.35 | 13,005,192 |
|
Dec 26, 2025
|
7.37 | 7.57 | 7.36 | 7.44 | 7.44 | 16,810,291 |
|
Dec 25, 2025
|
7.31 | 7.45 | 7.29 | 7.39 | 7.39 | 14,521,632 |
|
Dec 24, 2025
|
7.25 | 7.41 | 7.16 | 7.35 | 7.35 | 20,211,180 |
|
Dec 23, 2025
|
7.62 | 7.70 | 7.28 | 7.32 | 7.32 | 29,686,640 |
|
Dec 22, 2025
|
7.30 | 7.36 | 7.26 | 7.28 | 7.28 | 11,235,104 |
|
Dec 19, 2025
|
7.29 | 7.35 | 7.24 | 7.31 | 7.31 | 11,188,600 |
|
Dec 18, 2025
|
7.19 | 7.38 | 7.18 | 7.27 | 7.27 | 11,057,956 |
|
Dec 17, 2025
|
7.31 | 7.36 | 7.04 | 7.26 | 7.26 | 20,362,451 |
|
Dec 16, 2025
|
7.46 | 7.48 | 7.28 | 7.29 | 7.29 | 13,268,354 |
|
Dec 15, 2025
|
7.50 | 7.58 | 7.38 | 7.44 | 7.44 | 12,196,557 |
|
Dec 12, 2025
|
7.52 | 7.59 | 7.47 | 7.56 | 7.56 | 12,606,179 |
|
Dec 11, 2025
|
7.80 | 7.82 | 7.51 | 7.51 | 7.51 | 19,651,296 |
|
Dec 10, 2025
|
7.86 | 7.87 | 7.71 | 7.78 | 7.78 | 13,493,709 |
|
Dec 9, 2025
|
7.96 | 8.00 | 7.84 | 7.86 | 7.86 | 16,429,900 |
|
Dec 8, 2025
|
7.77 | 8.27 | 7.77 | 8.02 | 8.02 | 32,477,295 |
|
Dec 5, 2025
|
7.73 | 7.81 | 7.59 | 7.80 | 7.80 | 15,479,576 |
|
Dec 4, 2025
|
7.98 | 7.98 | 7.64 | 7.72 | 7.72 | 26,387,721 |
|
Dec 3, 2025
|
8.29 | 8.29 | 7.91 | 7.94 | 7.94 | 33,737,745 |
|
Dec 2, 2025
|
8.27 | 8.44 | 8.09 | 8.30 | 8.30 | 32,334,165 |
|
Dec 1, 2025
|
8.51 | 8.52 | 8.21 | 8.27 | 8.27 | 39,925,239 |
|
Nov 28, 2025
|
8.38 | 8.65 | 8.31 | 8.57 | 8.57 | 42,700,268 |
|
Nov 27, 2025
|
8.48 | 8.53 | 8.36 | 8.42 | 8.42 | 20,276,800 |
|
Nov 26, 2025
|
8.57 | 8.66 | 8.44 | 8.48 | 8.48 | 29,809,921 |
|
Nov 25, 2025
|
8.43 | 8.68 | 8.37 | 8.61 | 8.61 | 46,666,455 |
|
Nov 24, 2025
|
8.05 | 8.48 | 7.90 | 8.42 | 8.42 | 44,649,038 |
|
Nov 21, 2025
|
8.18 | 8.36 | 7.92 | 8.00 | 8.00 | 29,749,375 |
|
Nov 20, 2025
|
8.37 | 8.50 | 8.16 | 8.29 | 8.29 | 35,166,059 |
|
Nov 19, 2025
|
8.33 | 8.63 | 8.21 | 8.38 | 8.38 | 32,433,540 |
|
Nov 18, 2025
|
8.25 | 8.40 | 8.21 | 8.36 | 8.36 | 27,806,381 |
|
Nov 17, 2025
|
7.97 | 8.36 | 7.97 | 8.32 | 8.32 | 30,520,450 |
|
Nov 14, 2025
|
8.09 | 8.17 | 7.97 | 7.97 | 7.97 | 13,992,900 |
|
Nov 13, 2025
|
8.00 | 8.09 | 7.97 | 8.09 | 8.09 | 11,172,065 |
|
Nov 12, 2025
|
8.06 | 8.07 | 7.91 | 8.02 | 8.02 | 16,348,603 |
|
Nov 11, 2025
|
8.06 | 8.18 | 8.01 | 8.08 | 8.08 | 16,055,860 |
|
Nov 10, 2025
|
8.06 | 8.16 | 8.04 | 8.07 | 8.07 | 17,044,310 |
|
Nov 7, 2025
|
8.18 | 8.20 | 8.04 | 8.06 | 8.06 | 18,103,522 |
|
Nov 6, 2025
|
8.19 | 8.27 | 8.04 | 8.22 | 8.22 | 20,933,579 |
|
Nov 5, 2025
|
8.18 | 8.30 | 8.14 | 8.19 | 8.19 | 21,750,060 |
|
Nov 4, 2025
|
8.27 | 8.37 | 8.20 | 8.30 | 8.30 | 24,192,998 |
|
Nov 3, 2025
|
8.26 | 8.45 | 8.18 | 8.34 | 8.34 | 38,050,150 |
