Shenzhen - Delayed Quote
CNY
Zhejiang Jinke Tom Culture Industry Co., LTD. (300459.SZ)
3.9100
+0.1300
(+3.44%)
At close: 3:04:10 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
|
3.8300 | 3.9100 | 3.7800 | 3.7800 | 3.7800 | 123,946,280 |
|
Nov 6, 2026
|
3.7900 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | 130,509,957 |
|
Nov 5, 2026
|
3.8000 | 3.9500 | 3.7900 | 3.9000 | 3.9000 | 211,837,599 |
|
Nov 4, 2026
|
3.7000 | 3.8600 | 3.6800 | 3.8300 | 3.8300 | 240,756,576 |
|
Nov 3, 2026
|
3.7200 | 3.7900 | 3.6700 | 3.7000 | 3.7000 | 148,732,675 |
|
Nov 2, 2026
|
3.4100 | 3.7800 | 3.3600 | 3.7300 | 3.7300 | 233,689,075 |
|
Oct 30, 2026
|
3.6000 | 3.6200 | 3.3900 | 3.4000 | 3.4000 | 161,572,709 |
|
Oct 29, 2026
|
3.7000 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 104,465,067 |
|
Oct 28, 2026
|
3.6500 | 3.7600 | 3.6000 | 3.7200 | 3.7200 | 144,735,835 |
|
Oct 27, 2026
|
3.7100 | 3.7600 | 3.6000 | 3.6100 | 3.6100 | 101,779,208 |
|
Oct 26, 2026
|
3.5800 | 3.7600 | 3.5500 | 3.7300 | 3.7300 | 155,866,432 |
|
Oct 23, 2026
|
3.4100 | 3.6400 | 3.3000 | 3.6200 | 3.6200 | 145,257,883 |
|
Oct 22, 2026
|
3.6300 | 3.6400 | 3.4500 | 3.4500 | 3.4500 | 99,542,197 |
|
Oct 21, 2026
|
3.6400 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 84,225,425 |
|
Oct 20, 2026
|
3.5500 | 3.6400 | 3.5300 | 3.6300 | 3.6300 | 81,550,625 |
|
Oct 19, 2026
|
3.5300 | 3.6100 | 3.4900 | 3.5600 | 3.5600 | 72,281,277 |
|
Oct 16, 2026
|
3.7100 | 3.7400 | 3.5300 | 3.5700 | 3.5700 | 110,763,940 |
|
Oct 15, 2026
|
3.7200 | 3.8000 | 3.6700 | 3.6800 | 3.6800 | 126,773,514 |
|
Oct 14, 2026
|
3.6900 | 3.8200 | 3.6600 | 3.7600 | 3.7600 | 148,541,585 |
|
Oct 13, 2026
|
3.6400 | 3.7700 | 3.6000 | 3.7200 | 3.7200 | 120,739,029 |
|
Oct 12, 2026
|
3.6200 | 3.7000 | 3.5900 | 3.6700 | 3.6700 | 122,307,032 |
|
Oct 9, 2026
|
3.4100 | 3.6200 | 3.3800 | 3.6100 | 3.6100 | 124,178,530 |
|
Oct 8, 2026
|
3.4900 | 3.5100 | 3.3900 | 3.4100 | 3.4100 | 54,751,880 |
|
Sep 30, 2026
|
3.5200 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 45,521,050 |
|
Sep 29, 2026
|
3.4300 | 3.5300 | 3.4000 | 3.5300 | 3.5300 | 69,000,370 |
|
Sep 28, 2026
|
3.4800 | 3.5000 | 3.4100 | 3.4400 | 3.4400 | 60,591,835 |
|
Sep 24, 2026
|
3.5400 | 3.5700 | 3.4700 | 3.4900 | 3.4900 | 59,147,730 |
|
Sep 23, 2026
|
3.6500 | 3.6700 | 3.5500 | 3.5500 | 3.5500 | 82,421,629 |
|
Sep 22, 2026
|
3.6400 | 3.7300 | 3.6300 | 3.6700 | 3.6700 | 99,526,632 |
|
Sep 21, 2026
|
3.5800 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 67,927,524 |
|
Sep 18, 2026
|
3.5900 | 3.6100 | 3.5600 | 3.5800 | 3.5800 | 58,221,010 |
|
Sep 17, 2026
|
3.5200 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | 57,659,785 |
|
Sep 16, 2026
|
3.5000 | 3.5700 | 3.4600 | 3.5600 | 3.5600 | 55,510,258 |
|
Sep 15, 2026
|
3.5900 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 49,610,658 |
|
Sep 14, 2026
|
3.6100 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 56,715,360 |
|
Sep 11, 2026
|
3.6600 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 67,417,253 |
|
Sep 10, 2026
|
3.6800 | 3.7100 | 3.6100 | 3.6900 | 3.6900 | 64,944,099 |
|
Sep 9, 2026
|
3.7900 | 3.8000 | 3.6700 | 3.6900 | 3.6900 | 96,600,899 |
|
Sep 8, 2026
|
3.8100 | 3.8700 | 3.7400 | 3.8200 | 3.8200 | 99,978,556 |
|
Sep 7, 2026
|
3.7500 | 3.8700 | 3.7400 | 3.7900 | 3.7900 | 115,835,055 |
|
Sep 4, 2026
|
3.7000 | 3.8700 | 3.6900 | 3.7600 | 3.7600 | 132,677,338 |
|
Sep 3, 2026
|
3.7500 | 3.8300 | 3.6500 | 3.6600 | 3.6600 | 104,409,159 |
|
Sep 2, 2026
|
3.8600 | 3.8900 | 3.7500 | 3.7600 | 3.7600 | 130,601,557 |
|
Sep 1, 2026
|
3.6700 | 3.9300 | 3.6600 | 3.8800 | 3.8800 | 242,875,318 |
|
Aug 31, 2026
|
3.5600 | 3.7100 | 3.5500 | 3.6900 | 3.6900 | 118,164,939 |
|
Aug 28, 2026
|
3.5800 | 3.6000 | 3.5400 | 3.5900 | 3.5900 | 74,377,677 |
|
Aug 27, 2026
|
3.5900 | 3.6100 | 3.5300 | 3.5800 | 3.5800 | 68,212,842 |
|
Aug 26, 2026
|
3.5200 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 59,809,300 |
|
Aug 25, 2026
|
3.4300 | 3.5400 | 3.4200 | 3.5300 | 3.5300 | 75,566,841 |
|
Aug 24, 2026
|
3.4700 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 63,359,678 |
|
Aug 21, 2026
|
3.4700 | 3.4800 | 3.4100 | 3.4500 | 3.4500 | 57,715,602 |
|
Aug 20, 2026
|
3.4400 | 3.5400 | 3.4200 | 3.5000 | 3.5000 | 94,103,188 |
|
Aug 19, 2026
|
3.5500 | 3.5600 | 3.4000 | 3.4200 | 3.4200 | 92,957,905 |
|
Aug 18, 2026
|
3.6400 | 3.6400 | 3.5200 | 3.5600 | 3.5600 | 81,569,080 |
|
Aug 17, 2026
|
3.6800 | 3.6900 | 3.5800 | 3.6500 | 3.6500 | 76,634,139 |
|
Aug 14, 2026
|
3.7000 | 3.7600 | 3.6100 | 3.6800 | 3.6800 | 91,896,693 |
|
Aug 13, 2026
|
3.7800 | 3.8600 | 3.7200 | 3.7300 | 3.7300 | 107,903,830 |
|
Aug 12, 2026
|
3.8000 | 3.8500 | 3.7700 | 3.7900 | 3.7900 | 74,640,544 |
|
Aug 11, 2026
|
3.8200 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 71,885,951 |
|
Aug 10, 2026
|
3.7700 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 78,629,899 |
|
Aug 7, 2026
|
3.8100 | 3.8100 | 3.6700 | 3.7800 | 3.7800 | 129,789,256 |
|
Aug 6, 2026
|
3.8700 | 3.9400 | 3.7900 | 3.8200 | 3.8200 | 148,172,876 |
|
Aug 5, 2026
|
3.9300 | 3.9700 | 3.8800 | 3.9100 | 3.9100 | 149,089,473 |
|
Aug 4, 2026
|
3.8400 | 3.9700 | 3.8200 | 3.9400 | 3.9400 | 147,797,371 |
|
Aug 3, 2026
|
3.8300 | 3.9000 | 3.7800 | 3.8400 | 3.8400 | 114,614,121 |
|
Jul 31, 2026
|
3.6400 | 3.9400 | 3.6400 | 3.8400 | 3.8400 | 194,057,983 |
|
Jul 30, 2026
|
3.6400 | 3.7700 | 3.6300 | 3.6700 | 3.6700 | 121,570,720 |
|
Jul 29, 2026
|
3.6600 | 3.7100 | 3.6300 | 3.6800 | 3.6800 | 145,286,024 |
|
Jul 28, 2026
|
3.5100 | 3.7100 | 3.5000 | 3.6400 | 3.6400 | 168,610,747 |
|
Jul 27, 2026
|
3.3900 | 3.5500 | 3.3700 | 3.5400 | 3.5400 | 113,164,863 |
|
Jul 24, 2026
|
3.5000 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | 71,864,745 |
|
Jul 23, 2026
|
3.4700 | 3.5400 | 3.4000 | 3.5300 | 3.5300 | 82,096,511 |
|
Jul 22, 2026
|
3.4800 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 87,195,438 |
|
Jul 21, 2026
|
3.4400 | 3.5500 | 3.4200 | 3.5200 | 3.5200 | 119,622,708 |
|
Jul 20, 2026
|
3.3700 | 3.4600 | 3.3500 | 3.4500 | 3.4500 | 105,801,875 |
|
Jul 17, 2026
|
3.5100 | 3.5800 | 3.3400 | 3.3800 | 3.3800 | 122,838,520 |
|
Jul 16, 2026
|
3.4500 | 3.5600 | 3.4000 | 3.5300 | 3.5300 | 117,261,778 |
|
Jul 15, 2026
|
3.3400 | 3.4900 | 3.3400 | 3.4700 | 3.4700 | 103,820,834 |
|
Jul 14, 2026
|
3.3200 | 3.3800 | 3.2800 | 3.3700 | 3.3700 | 71,386,410 |
|
Jul 13, 2026
|
3.5100 | 3.5800 | 3.3000 | 3.3400 | 3.3400 | 139,962,349 |
|
Jul 10, 2026
|
3.3800 | 3.6000 | 3.3400 | 3.5500 | 3.5500 | 167,496,422 |
|
Jul 9, 2026
|
3.3100 | 3.4300 | 3.2600 | 3.4100 | 3.4100 | 106,102,964 |
|
Jul 8, 2026
|
3.3600 | 3.3900 | 3.2600 | 3.3300 | 3.3300 | 85,482,323 |
|
Jul 7, 2026
|
3.3800 | 3.5200 | 3.3400 | 3.4000 | 3.4000 | 127,196,179 |
|
Jul 6, 2026
|
3.3800 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 64,907,141 |
|
Jul 3, 2026
|
3.4200 | 3.4700 | 3.3500 | 3.4100 | 3.4100 | 80,705,849 |
|
Jul 2, 2026
|
3.4800 | 3.5800 | 3.4200 | 3.4300 | 3.4300 | 114,514,774 |
|
Jul 1, 2026
|
3.3900 | 3.5100 | 3.3500 | 3.4500 | 3.4500 | 94,517,125 |
|
Jun 30, 2026
|
3.3100 | 3.4100 | 3.2800 | 3.3900 | 3.3900 | 85,324,558 |
|
Jun 29, 2026
|
3.3100 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 74,064,960 |
|
Jun 26, 2026
|
3.3800 | 3.4000 | 3.2400 | 3.3100 | 3.3100 | 95,206,669 |
|
Jun 25, 2026
|
3.4300 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 73,868,843 |
|
Jun 24, 2026
|
3.5300 | 3.5500 | 3.4100 | 3.4400 | 3.4400 | 78,684,197 |
|
Jun 23, 2026
|
3.5800 | 3.6300 | 3.5100 | 3.5300 | 3.5300 | 83,715,702 |
|
Jun 22, 2026
|
3.4900 | 3.6300 | 3.4800 | 3.6000 | 3.6000 | 105,916,328 |
|
Jun 18, 2026
|
3.4500 | 3.5400 | 3.3900 | 3.5200 | 3.5200 | 95,524,729 |
|
Jun 17, 2026
|
3.6000 | 3.6100 | 3.4300 | 3.4800 | 3.4800 | 113,959,905 |
|
Jun 16, 2026
|
3.6700 | 3.6700 | 3.6000 | 3.6300 | 3.6300 | 65,616,322 |
|
Jun 15, 2026
|
3.6800 | 3.7100 | 3.6200 | 3.6800 | 3.6800 | 70,754,700 |
|
Jun 12, 2026
|
3.6700 | 3.6900 | 3.6000 | 3.6600 | 3.6600 | 76,208,564 |
|
Jun 11, 2026
|
3.8000 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 95,956,914 |
|
Jun 10, 2026
|
3.7400 | 3.9200 | 3.7000 | 3.8500 | 3.8500 | 101,634,031 |
|
Jun 9, 2026
|
3.7700 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 59,282,496 |
|
Jun 8, 2026
|
3.7100 | 3.8400 | 3.6900 | 3.7500 | 3.7500 | 70,281,784 |
|
Jun 5, 2026
|
3.7300 | 3.8700 | 3.7300 | 3.7900 | 3.7900 | 73,172,380 |
|
Jun 4, 2026
|
3.8000 | 3.8300 | 3.7000 | 3.7300 | 3.7300 | 69,634,915 |
|
Jun 3, 2026
|
3.9000 | 3.9000 | 3.7900 | 3.8200 | 3.8200 | 78,547,668 |
|
Jun 2, 2026
|
4.0100 | 4.0300 | 3.9000 | 3.9200 | 3.9200 | 77,537,693 |
|
Jun 1, 2026
|
3.9300 | 4.1000 | 3.9200 | 4.0400 | 4.0400 | 108,065,469 |
|
May 29, 2026
|
3.9100 | 3.9900 | 3.8700 | 3.8800 | 3.8800 | 68,850,356 |
|
May 28, 2026
|
3.9400 | 3.9600 | 3.8300 | 3.9200 | 3.9200 | 73,235,341 |
|
May 27, 2026
|
3.9600 | 4.0500 | 3.9200 | 3.9400 | 3.9400 | 79,366,388 |
|
May 26, 2026
|
3.9600 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 68,476,991 |
|
May 25, 2026
|
4.0400 | 4.0900 | 3.9500 | 3.9800 | 3.9800 | 67,543,991 |
|
May 22, 2026
|
4.0500 | 4.0900 | 3.9600 | 4.0400 | 4.0400 | 76,031,370 |
|
May 21, 2026
|
4.1300 | 4.2100 | 4.0300 | 4.0500 | 4.0500 | 92,594,891 |
|
May 20, 2026
|
4.2400 | 4.2500 | 4.1000 | 4.1100 | 4.1100 | 97,583,934 |
|
May 19, 2026
|
4.1600 | 4.3300 | 4.1400 | 4.2900 | 4.2900 | 123,473,134 |
|
May 18, 2026
|
4.0700 | 4.2000 | 4.0600 | 4.1600 | 4.1600 | 80,663,292 |
|
May 15, 2026
|
4.1200 | 4.2000 | 4.0800 | 4.1000 | 4.1000 | 90,056,936 |
|
May 14, 2026
|
4.2900 | 4.3400 | 4.1100 | 4.1100 | 4.1100 | 104,476,102 |
|
May 13, 2026
|
4.2400 | 4.3000 | 4.2300 | 4.2800 | 4.2800 | 77,001,154 |
|
May 12, 2026
|
4.3000 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 95,766,243 |
|
May 11, 2026
|
4.3800 | 4.4200 | 4.3000 | 4.3300 | 4.3300 | 137,152,683 |
|
May 8, 2026
|
4.3200 | 4.5700 | 4.3000 | 4.3900 | 4.3900 | 214,545,315 |
|
May 7, 2026
|
4.3000 | 4.3700 | 4.2300 | 4.3500 | 4.3500 | 142,319,563 |
|
May 6, 2026
|
4.2300 | 4.3200 | 4.2000 | 4.2900 | 4.2900 | 132,344,483 |
|
Apr 30, 2026
|
4.1500 | 4.2800 | 4.1200 | 4.2200 | 4.2200 | 155,526,395 |
|
Apr 29, 2026
|
3.9800 | 4.2400 | 3.9400 | 4.1700 | 4.1700 | 223,363,037 |
|
Apr 28, 2026
|
3.8500 | 3.9200 | 3.8000 | 3.8800 | 3.8800 | 86,416,816 |
|
Apr 27, 2026
|
3.8800 | 3.8900 | 3.7700 | 3.8500 | 3.8500 | 81,412,622 |
|
Apr 24, 2026
|
3.9600 | 3.9600 | 3.8200 | 3.8900 | 3.8900 | 83,883,135 |
|
Apr 23, 2026
|
4.0400 | 4.0900 | 3.9600 | 3.9800 | 3.9800 | 77,713,861 |
|
Apr 22, 2026
|
4.0900 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 71,597,834 |
|
Apr 21, 2026
|
4.1600 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 68,167,368 |
|
Apr 20, 2026
|
4.1300 | 4.1800 | 4.1100 | 4.1600 | 4.1600 | 66,522,067 |
|
Apr 17, 2026
|
4.1600 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 67,676,867 |
|
Apr 16, 2026
|
4.1200 | 4.1800 | 4.1100 | 4.1600 | 4.1600 | 73,504,107 |
|
Apr 15, 2026
|
4.1500 | 4.1900 | 4.1000 | 4.1100 | 4.1100 | 60,734,762 |
|
Apr 14, 2026
|
4.1500 | 4.1900 | 4.1000 | 4.1400 | 4.1400 | 55,508,954 |
|
Apr 13, 2026
|
4.1100 | 4.1400 | 4.0900 | 4.1200 | 4.1200 | 52,129,454 |
|
Apr 10, 2026
|
4.1400 | 4.2000 | 4.1300 | 4.1500 | 4.1500 | 69,182,151 |
|
Apr 9, 2026
|
4.2000 | 4.2100 | 4.1000 | 4.1100 | 4.1100 | 89,878,841 |
|
Apr 8, 2026
|
4.0500 | 4.2600 | 4.0500 | 4.2600 | 4.2600 | 131,911,566 |
|
Apr 7, 2026
|
3.9300 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 43,009,759 |
|
Apr 3, 2026
|
4.1000 | 4.1200 | 3.9300 | 3.9300 | 3.9300 | 72,900,952 |
|
Apr 2, 2026
|
4.1800 | 4.1800 | 4.0600 | 4.0900 | 4.0900 | 61,188,151 |
|
Apr 1, 2026
|
4.1800 | 4.2100 | 4.1400 | 4.1900 | 4.1900 | 56,312,827 |
|
Mar 31, 2026
|
4.1600 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 51,873,497 |
|
Mar 30, 2026
|
4.1100 | 4.1800 | 4.0800 | 4.1600 | 4.1600 | 48,228,969 |
|
Mar 27, 2026
|
4.0700 | 4.1900 | 4.0600 | 4.1800 | 4.1800 | 49,520,400 |
|
Mar 26, 2026
|
4.2200 | 4.2600 | 4.1000 | 4.1200 | 4.1200 | 59,865,836 |
|
Mar 25, 2026
|
4.1900 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 66,647,099 |
|
Mar 24, 2026
|
4.1300 | 4.1900 | 4.0700 | 4.1800 | 4.1800 | 75,422,322 |
|
Mar 23, 2026
|
4.2400 | 4.2600 | 4.0200 | 4.0500 | 4.0500 | 112,751,676 |
|
Mar 20, 2026
|
4.5000 | 4.5500 | 4.3700 | 4.3700 | 4.3700 | 80,927,371 |
|
Mar 19, 2026
|
4.5300 | 4.5500 | 4.4900 | 4.5200 | 4.5200 | 73,296,965 |
|
Mar 18, 2026
|
4.6600 | 4.6800 | 4.5500 | 4.6100 | 4.6100 | 76,002,062 |
|
Mar 17, 2026
|
4.6500 | 4.7300 | 4.6300 | 4.6600 | 4.6600 | 80,184,285 |
|
Mar 16, 2026
|
4.6600 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 60,281,041 |
|
Mar 13, 2026
|
4.6600 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 83,133,249 |
|
Mar 12, 2026
|
4.6700 | 4.7500 | 4.6400 | 4.6800 | 4.6800 | 83,282,949 |
|
Mar 11, 2026
|
4.7000 | 4.7700 | 4.6400 | 4.7200 | 4.7200 | 99,428,945 |
|
Mar 10, 2026
|
4.6700 | 4.7600 | 4.6500 | 4.6800 | 4.6800 | 89,183,943 |
|
Mar 9, 2026
|
4.5600 | 4.6700 | 4.5100 | 4.6300 | 4.6300 | 87,690,281 |
|
Mar 6, 2026
|
4.5500 | 4.6400 | 4.5300 | 4.6400 | 4.6400 | 81,582,577 |
|
Mar 5, 2026
|
4.5300 | 4.8400 | 4.5200 | 4.6400 | 4.6400 | 162,648,825 |
|
Mar 4, 2026
|
4.4300 | 4.5200 | 4.4000 | 4.4500 | 4.4500 | 78,007,336 |
|
Mar 3, 2026
|
4.6500 | 4.6800 | 4.4500 | 4.4700 | 4.4700 | 133,989,505 |
|
Mar 2, 2026
|
4.8200 | 4.8400 | 4.6200 | 4.6500 | 4.6500 | 168,563,505 |
|
Feb 27, 2026
|
4.8900 | 4.9500 | 4.8700 | 4.9200 | 4.9200 | 86,060,285 |
|
Feb 26, 2026
|
4.9800 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 120,514,636 |
|
Feb 25, 2026
|
4.9800 | 5.0200 | 4.9400 | 4.9700 | 4.9700 | 120,213,507 |
|
Feb 24, 2026
|
5.1200 | 5.1400 | 4.9600 | 4.9800 | 4.9800 | 126,981,959 |
|
Feb 13, 2026
|
5.1400 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 151,560,199 |
|
Feb 12, 2026
|
5.2000 | 5.2300 | 5.0700 | 5.1600 | 5.1600 | 180,520,086 |
|
Feb 11, 2026
|
5.3200 | 5.3700 | 5.1800 | 5.2000 | 5.2000 | 233,760,380 |
|
Feb 10, 2026
|
5.1700 | 5.4500 | 5.1000 | 5.3400 | 5.3400 | 371,181,593 |
|
Feb 9, 2026
|
5.0000 | 5.1500 | 5.0000 | 5.1400 | 5.1400 | 201,557,014 |
|
Feb 6, 2026
|
4.9400 | 5.0000 | 4.8100 | 4.9100 | 4.9100 | 121,412,972 |
|
Feb 5, 2026
|
4.9500 | 5.0200 | 4.9300 | 4.9700 | 4.9700 | 113,011,313 |
|
Feb 4, 2026
|
5.0400 | 5.0900 | 4.9100 | 4.9900 | 4.9900 | 148,466,866 |
|
Feb 3, 2026
|
4.9700 | 5.1000 | 4.9700 | 5.0900 | 5.0900 | 179,252,203 |
|
Feb 2, 2026
|
4.9600 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 196,417,503 |
|
Jan 30, 2026
|
5.2000 | 5.2600 | 5.0800 | 5.1100 | 5.1100 | 199,914,053 |
|
Jan 29, 2026
|
5.0700 | 5.4400 | 4.9900 | 5.2500 | 5.2500 | 364,952,204 |
|
Jan 28, 2026
|
5.1400 | 5.2900 | 5.1000 | 5.1000 | 5.1000 | 154,980,640 |
|
Jan 27, 2026
|
5.2000 | 5.2600 | 5.0500 | 5.1700 | 5.1700 | 170,674,940 |
|
Jan 26, 2026
|
5.4100 | 5.4500 | 5.1300 | 5.2000 | 5.2000 | 240,339,637 |
|
Jan 23, 2026
|
5.3000 | 5.4700 | 5.2500 | 5.4100 | 5.4100 | 256,998,298 |
|
Jan 22, 2026
|
5.2100 | 5.3500 | 5.2000 | 5.2800 | 5.2800 | 194,194,807 |
|
Jan 21, 2026
|
5.1800 | 5.2800 | 5.1400 | 5.1900 | 5.1900 | 160,172,044 |
|
Jan 20, 2026
|
5.3300 | 5.3900 | 5.1600 | 5.2200 | 5.2200 | 221,257,707 |
|
Jan 19, 2026
|
5.2900 | 5.4200 | 5.2500 | 5.2700 | 5.2700 | 221,697,426 |
|
Jan 16, 2026
|
5.6500 | 5.6800 | 5.3400 | 5.3600 | 5.3600 | 385,775,839 |
|
Jan 15, 2026
|
5.9800 | 5.9800 | 5.5800 | 5.7200 | 5.7200 | 495,815,979 |
|
Jan 14, 2026
|
5.8100 | 6.4000 | 5.8000 | 6.0400 | 6.0400 | 765,991,752 |
|
Jan 13, 2026
|
6.0000 | 6.6100 | 5.6500 | 6.0000 | 6.0000 | 886,458,254 |
|
Jan 12, 2026
|
5.5300 | 6.1300 | 5.4200 | 5.9000 | 5.9000 | 763,335,453 |
|
Jan 9, 2026
|
5.0700 | 5.4500 | 5.0500 | 5.4000 | 5.4000 | 557,857,781 |
|
Jan 8, 2026
|
5.0200 | 5.2500 | 4.9300 | 5.1300 | 5.1300 | 365,739,782 |
|
Jan 7, 2026
|
5.1600 | 5.2600 | 4.9800 | 5.0300 | 5.0300 | 358,306,955 |
|
Jan 6, 2026
|
5.2900 | 5.3000 | 5.0700 | 5.1400 | 5.1400 | 541,540,651 |
|
Jan 5, 2026
|
4.7200 | 5.5100 | 4.7200 | 5.3400 | 5.3400 | 705,116,431 |
|
Dec 31, 2025
|
4.4600 | 4.6500 | 4.4500 | 4.5900 | 4.5900 | 152,834,597 |
|
Dec 30, 2025
|
4.4200 | 4.5200 | 4.4100 | 4.4700 | 4.4700 | 89,245,891 |
|
Dec 29, 2025
|
4.4800 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 65,448,177 |
|
Dec 26, 2025
|
4.4700 | 4.5200 | 4.4500 | 4.4800 | 4.4800 | 68,035,607 |
|
Dec 25, 2025
|
4.4600 | 4.4900 | 4.4300 | 4.4700 | 4.4700 | 59,855,505 |
|
Dec 24, 2025
|
4.4100 | 4.4600 | 4.4100 | 4.4600 | 4.4600 | 47,213,904 |
|
Dec 23, 2025
|
4.4800 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 57,016,314 |
|
Dec 22, 2025
|
4.5000 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 55,409,449 |
|
Dec 19, 2025
|
4.4800 | 4.5100 | 4.4400 | 4.5000 | 4.5000 | 59,749,806 |
|
Dec 18, 2025
|
4.4200 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 59,357,179 |
|
Dec 17, 2025
|
4.3900 | 4.4500 | 4.3500 | 4.4400 | 4.4400 | 68,429,250 |
|
Dec 16, 2025
|
4.4600 | 4.4700 | 4.3700 | 4.3800 | 4.3800 | 66,480,958 |
|
Dec 15, 2025
|
4.4700 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 63,231,652 |
|
Dec 12, 2025
|
4.5000 | 4.5400 | 4.4900 | 4.5000 | 4.5000 | 59,656,143 |
|
Dec 11, 2025
|
4.6400 | 4.6400 | 4.5000 | 4.5100 | 4.5100 | 82,880,232 |
|
Dec 10, 2025
|
4.6000 | 4.6500 | 4.5800 | 4.6300 | 4.6300 | 62,046,861 |
|
Dec 9, 2025
|
4.6800 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 86,604,803 |
|
Dec 8, 2025
|
4.6800 | 4.7500 | 4.6800 | 4.7100 | 4.7100 | 89,880,435 |
|
Dec 5, 2025
|
4.7000 | 4.7100 | 4.6300 | 4.7100 | 4.7100 | 72,467,968 |
|
Dec 4, 2025
|
4.7000 | 4.7400 | 4.6500 | 4.6600 | 4.6600 | 74,173,020 |
|
Dec 3, 2025
|
4.8800 | 4.9000 | 4.6800 | 4.7000 | 4.7000 | 130,073,264 |
|
Dec 2, 2025
|
4.9800 | 4.9900 | 4.8500 | 4.8600 | 4.8600 | 147,013,389 |
|
Dec 1, 2025
|
5.0000 | 5.1300 | 4.9500 | 5.0300 | 5.0300 | 151,944,721 |
|
Nov 28, 2025
|
4.9400 | 5.0400 | 4.9100 | 4.9500 | 4.9500 | 130,040,078 |
|
Nov 27, 2025
|
5.1000 | 5.1300 | 4.9500 | 4.9600 | 4.9600 | 208,168,774 |
|
Nov 26, 2025
|
5.2000 | 5.2900 | 5.1000 | 5.1300 | 5.1300 | 294,979,429 |
|
Nov 25, 2025
|
5.1800 | 5.5000 | 5.1200 | 5.3300 | 5.3300 | 501,326,517 |
|
Nov 24, 2025
|
5.0000 | 5.2800 | 4.9300 | 5.2200 | 5.2200 | 332,610,113 |
|
Nov 21, 2025
|
4.8600 | 5.1900 | 4.8600 | 5.0500 | 5.0500 | 323,498,718 |
|
Nov 20, 2025
|
4.8800 | 5.0700 | 4.7600 | 4.9500 | 4.9500 | 231,664,316 |
|
Nov 19, 2025
|
4.9100 | 4.9200 | 4.8000 | 4.8300 | 4.8300 | 155,628,523 |
|
Nov 18, 2025
|
4.7900 | 5.0500 | 4.7600 | 4.9800 | 4.9800 | 289,226,981 |
|
Nov 17, 2025
|
4.6400 | 4.8200 | 4.6300 | 4.8200 | 4.8200 | 165,905,396 |
|
Nov 14, 2025
|
4.7100 | 4.7400 | 4.6500 | 4.6600 | 4.6600 | 78,929,344 |
|
Nov 13, 2025
|
4.7600 | 4.7600 | 4.6500 | 4.7400 | 4.7400 | 92,201,287 |
|
Nov 12, 2025
|
4.7000 | 4.7800 | 4.6700 | 4.7300 | 4.7300 | 144,051,184 |
|
Nov 11, 2025
|
4.6600 | 4.7300 | 4.6300 | 4.6900 | 4.6900 | 84,237,421 |
|
Nov 10, 2025
|
4.5900 | 4.6900 | 4.5900 | 4.6700 | 4.6700 | 80,422,394 |
