Shenzhen - Delayed Quote
CNY
HNAC Technology Co., Ltd. (300490.SZ)
8.28
-0.03
(-0.36%)
At close: 3:04:37 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
|
8.12 | 8.58 | 8.21 | 8.28 | 8.28 | 18,201,488 |
|
Nov 2, 2026
|
8.17 | 8.35 | 8.03 | 8.31 | 8.31 | 17,096,000 |
|
Oct 30, 2026
|
8.12 | 8.59 | 8.11 | 8.14 | 8.14 | 16,304,900 |
|
Oct 29, 2026
|
8.53 | 8.55 | 8.31 | 8.32 | 8.32 | 13,119,600 |
|
Oct 28, 2026
|
8.52 | 8.64 | 8.43 | 8.55 | 8.55 | 14,523,388 |
|
Oct 27, 2026
|
8.84 | 8.98 | 8.51 | 8.52 | 8.52 | 20,300,600 |
|
Oct 26, 2026
|
9.09 | 9.20 | 8.90 | 9.04 | 9.04 | 14,190,300 |
|
Oct 23, 2026
|
8.90 | 9.20 | 8.49 | 9.18 | 9.18 | 22,931,600 |
|
Oct 22, 2026
|
9.23 | 9.36 | 9.01 | 9.01 | 9.01 | 13,709,600 |
|
Oct 21, 2026
|
9.46 | 9.51 | 9.16 | 9.21 | 9.21 | 16,937,900 |
|
Oct 20, 2026
|
9.37 | 9.59 | 9.36 | 9.41 | 9.41 | 13,651,400 |
|
Oct 19, 2026
|
9.46 | 9.54 | 9.20 | 9.44 | 9.44 | 16,143,200 |
|
Oct 16, 2026
|
9.66 | 9.81 | 9.36 | 9.58 | 9.58 | 22,681,043 |
|
Oct 15, 2026
|
9.60 | 9.78 | 9.39 | 9.45 | 9.45 | 22,542,811 |
|
Oct 14, 2026
|
10.52 | 10.86 | 9.95 | 9.98 | 9.98 | 30,661,700 |
|
Oct 13, 2026
|
10.61 | 10.78 | 9.96 | 10.64 | 10.64 | 38,340,300 |
|
Oct 12, 2026
|
11.16 | 11.57 | 10.89 | 10.92 | 10.92 | 33,631,288 |
|
Oct 9, 2026
|
11.08 | 11.44 | 10.78 | 11.26 | 11.26 | 45,844,047 |
|
Oct 8, 2026
|
10.78 | 11.21 | 10.73 | 11.02 | 11.02 | 20,477,200 |
|
Sep 30, 2026
|
10.69 | 10.94 | 10.56 | 10.78 | 10.78 | 13,456,900 |
|
Sep 29, 2026
|
10.20 | 10.83 | 10.18 | 10.65 | 10.65 | 17,421,600 |
|
Sep 28, 2026
|
10.59 | 10.59 | 10.05 | 10.16 | 10.16 | 10,200,287 |
|
Sep 24, 2026
|
10.74 | 10.79 | 10.59 | 10.59 | 10.59 | 6,407,680 |
|
Sep 23, 2026
|
10.98 | 10.98 | 10.71 | 10.78 | 10.78 | 8,073,100 |
|
Sep 22, 2026
|
11.09 | 11.25 | 10.89 | 10.94 | 10.94 | 11,950,800 |
|
Sep 21, 2026
|
10.84 | 11.18 | 10.73 | 11.06 | 11.06 | 14,798,587 |
|
Sep 18, 2026
|
10.65 | 10.82 | 10.65 | 10.77 | 10.77 | 10,136,669 |
|
Sep 17, 2026
|
10.63 | 10.88 | 10.48 | 10.61 | 10.61 | 9,503,200 |
|
Sep 16, 2026
|
10.82 | 10.83 | 10.48 | 10.73 | 10.73 | 12,544,220 |
|
Sep 15, 2026
|
10.50 | 11.13 | 10.48 | 10.75 | 10.75 | 16,727,620 |
|
Sep 14, 2026
|
10.49 | 10.71 | 10.39 | 10.60 | 10.60 | 7,491,500 |
|
Sep 11, 2026
|
10.80 | 10.81 | 10.30 | 10.51 | 10.51 | 10,494,000 |
|
Sep 10, 2026
|
10.93 | 10.98 | 10.78 | 10.84 | 10.84 | 7,404,708 |
|
Sep 9, 2026
|
11.10 | 11.16 | 10.91 | 10.99 | 10.99 | 9,323,281 |
|
Sep 8, 2026
|
10.99 | 11.16 | 10.92 | 11.04 | 11.04 | 9,984,600 |
|
Sep 7, 2026
|
11.01 | 11.10 | 10.96 | 11.03 | 11.03 | 10,641,600 |
|
Sep 4, 2026
|
11.28 | 11.53 | 10.98 | 11.03 | 11.03 | 14,142,672 |
|
Sep 3, 2026
|
11.24 | 11.36 | 11.07 | 11.21 | 11.21 | 11,240,726 |
|
Sep 2, 2026
|
11.14 | 11.17 | 10.93 | 11.07 | 11.07 | 9,691,700 |
|
Sep 1, 2026
|
11.28 | 11.42 | 11.11 | 11.25 | 11.25 | 15,127,351 |
|
Aug 31, 2026
|
11.00 | 11.20 | 10.73 | 11.17 | 11.17 | 22,096,406 |
|
Aug 28, 2026
|
11.40 | 11.59 | 11.36 | 11.49 | 11.49 | 13,299,515 |
|
Aug 27, 2026
|
11.46 | 11.50 | 11.23 | 11.49 | 11.49 | 13,297,800 |
|
Aug 26, 2026
|
11.58 | 11.93 | 11.43 | 11.61 | 11.61 | 12,680,600 |
|
Aug 25, 2026
|
11.54 | 11.68 | 11.26 | 11.56 | 11.56 | 9,677,600 |
|
Aug 24, 2026
|
11.52 | 11.79 | 11.27 | 11.55 | 11.55 | 11,190,116 |
|
Aug 21, 2026
|
11.36 | 11.61 | 11.06 | 11.52 | 11.52 | 9,653,524 |
|
Aug 20, 2026
|
11.45 | 11.55 | 11.23 | 11.29 | 11.29 | 9,584,079 |
|
Aug 19, 2026
|
11.82 | 11.84 | 11.26 | 11.31 | 11.31 | 11,887,700 |
|
Aug 18, 2026
|
12.23 | 12.24 | 11.78 | 11.98 | 11.98 | 11,878,500 |
|
Aug 17, 2026
|
11.86 | 12.24 | 11.66 | 12.24 | 12.24 | 13,366,926 |
|
Aug 14, 2026
|
11.80 | 11.93 | 11.59 | 11.79 | 11.79 | 10,372,700 |
|
Aug 13, 2026
|
11.99 | 12.08 | 11.80 | 11.80 | 11.80 | 13,759,500 |
|
Aug 12, 2026
|
11.85 | 12.04 | 11.85 | 12.00 | 12.00 | 14,712,600 |
|
Aug 11, 2026
|
12.22 | 12.39 | 11.85 | 11.94 | 11.94 | 16,779,200 |
|
Aug 10, 2026
|
12.00 | 12.19 | 11.85 | 12.19 | 12.19 | 10,600,731 |
|
Aug 7, 2026
|
11.86 | 11.96 | 11.60 | 11.92 | 11.92 | 12,433,100 |
|
Aug 6, 2026
|
12.09 | 12.11 | 11.77 | 11.93 | 11.93 | 11,621,700 |
|
Aug 5, 2026
|
11.98 | 12.20 | 11.93 | 12.09 | 12.09 | 14,092,000 |
|
Aug 4, 2026
|
11.89 | 12.10 | 11.75 | 11.98 | 11.98 | 16,167,835 |
|
Aug 3, 2026
|
11.39 | 11.96 | 11.38 | 11.89 | 11.89 | 17,129,000 |
|
Jul 31, 2026
|
11.31 | 11.56 | 11.30 | 11.39 | 11.39 | 15,450,329 |
|
Jul 30, 2026
|
11.27 | 11.45 | 11.05 | 11.11 | 11.11 | 13,729,981 |
|
Jul 29, 2026
|
11.12 | 11.45 | 10.80 | 11.40 | 11.40 | 17,630,438 |
|
Jul 28, 2026
|
11.14 | 11.62 | 10.99 | 11.12 | 11.12 | 16,072,100 |
|
Jul 27, 2026
|
10.73 | 11.34 | 10.65 | 11.33 | 11.33 | 15,833,387 |
|
Jul 24, 2026
|
11.06 | 11.07 | 10.62 | 10.73 | 10.73 | 15,650,661 |
|
Jul 23, 2026
|
10.23 | 11.14 | 10.21 | 11.11 | 11.11 | 25,323,940 |
|
Jul 22, 2026
|
10.43 | 10.57 | 10.19 | 10.20 | 10.20 | 11,057,600 |
|
Jul 21, 2026
|
10.30 | 10.53 | 9.58 | 10.52 | 10.52 | 19,000,300 |
|
Jul 20, 2026
|
10.78 | 10.98 | 10.06 | 10.30 | 10.30 | 19,583,316 |
|
Jul 17, 2026
|
11.17 | 11.29 | 10.50 | 10.62 | 10.62 | 14,653,885 |
|
Jul 16, 2026
|
11.33 | 11.61 | 11.15 | 11.19 | 11.19 | 11,562,900 |
|
Jul 15, 2026
|
11.60 | 11.90 | 11.40 | 11.53 | 11.53 | 9,889,500 |
|
Jul 14, 2026
|
11.26 | 11.74 | 11.20 | 11.64 | 11.64 | 12,337,200 |
|
Jul 13, 2026
|
12.11 | 12.25 | 11.30 | 11.37 | 11.37 | 12,534,080 |
|
Jul 10, 2026
|
12.05 | 12.66 | 11.95 | 12.24 | 12.24 | 12,807,735 |
|
Jul 9, 2026
|
12.11 | 12.34 | 11.61 | 12.12 | 12.12 | 13,499,708 |
|
Jul 8, 2026
|
12.53 | 12.58 | 12.09 | 12.17 | 12.17 | 12,548,800 |
|
Jul 7, 2026
|
13.08 | 13.15 | 12.46 | 12.53 | 12.53 | 14,687,286 |
|
Jul 6, 2026
|
13.06 | 13.61 | 13.05 | 13.14 | 13.14 | 18,637,556 |
|
Jul 3, 2026
|
13.11 | 13.35 | 13.03 | 13.11 | 13.11 | 12,749,000 |
|
Jul 2, 2026
|
13.20 | 13.70 | 13.05 | 13.11 | 13.11 | 15,705,800 |
|
Jul 1, 2026
|
13.28 | 13.74 | 13.07 | 13.46 | 13.46 | 17,900,900 |
|
Jun 30, 2026
|
13.14 | 13.53 | 12.90 | 13.23 | 13.23 | 15,605,620 |
|
Jun 29, 2026
|
13.35 | 13.59 | 12.96 | 13.20 | 13.20 | 15,729,420 |
|
Jun 26, 2026
|
14.07 | 14.17 | 13.40 | 13.41 | 13.41 | 14,509,720 |
|
Jun 25, 2026
|
14.63 | 14.79 | 13.98 | 14.08 | 14.08 | 17,600,481 |
|
Jun 24, 2026
|
14.92 | 15.11 | 14.41 | 14.69 | 14.69 | 17,097,800 |
|
Jun 23, 2026
|
14.97 | 15.67 | 14.83 | 15.13 | 15.13 | 22,565,500 |
|
Jun 22, 2026
|
14.99 | 15.24 | 14.38 | 15.12 | 15.12 | 18,570,300 |
|
Jun 18, 2026
|
14.71 | 15.07 | 14.60 | 14.92 | 14.92 | 16,523,900 |
|
Jun 17, 2026
|
14.97 | 15.20 | 14.67 | 14.79 | 14.79 | 16,133,200 |
|
Jun 16, 2026
|
14.50 | 15.12 | 14.37 | 14.99 | 14.99 | 20,918,657 |
|
Jun 15, 2026
|
14.27 | 14.60 | 14.14 | 14.45 | 14.45 | 15,004,661 |
|
Jun 12, 2026
|
13.85 | 14.40 | 13.78 | 14.04 | 14.04 | 13,386,100 |
|
Jun 11, 2026
|
13.68 | 13.90 | 13.51 | 13.67 | 13.67 | 10,291,300 |
|
Jun 10, 2026
|
14.16 | 14.20 | 13.58 | 13.77 | 13.77 | 13,416,410 |
|
Jun 9, 2026
|
14.15 | 14.47 | 13.93 | 14.30 | 14.30 | 12,996,200 |
|
Jun 8, 2026
|
14.05 | 14.61 | 13.77 | 14.03 | 14.03 | 14,863,600 |
|
Jun 5, 2026
|
15.01 | 15.18 | 14.45 | 14.76 | 14.76 | 15,688,220 |
|
Jun 4, 2026
|
15.31 | 15.50 | 14.98 | 15.06 | 15.06 | 12,729,431 |
|
Jun 3, 2026
|
15.56 | 15.75 | 15.25 | 15.50 | 15.50 | 11,838,600 |
|
Jun 2, 2026
|
15.73 | 15.86 | 14.91 | 15.56 | 15.56 | 13,169,000 |
|
Jun 1, 2026
|
15.60 | 16.03 | 15.57 | 15.66 | 15.66 | 14,564,062 |
|
May 29, 2026
|
16.51 | 16.58 | 15.50 | 15.64 | 15.64 | 19,214,400 |
|
May 28, 2026
|
16.11 | 16.68 | 15.97 | 16.57 | 16.57 | 15,878,169 |
|
May 27, 2026
|
16.64 | 16.85 | 15.94 | 16.12 | 16.12 | 18,897,108 |
|
May 26, 2026
|
17.17 | 17.27 | 16.16 | 16.61 | 16.61 | 20,598,216 |
|
May 25, 2026
|
17.33 | 17.91 | 17.01 | 17.23 | 17.23 | 18,452,400 |
|
May 22, 2026
|
16.92 | 17.45 | 16.83 | 17.42 | 17.42 | 16,506,800 |
|
May 21, 2026
|
18.51 | 18.84 | 16.92 | 16.97 | 16.97 | 26,676,900 |
|
May 20, 2026
|
19.00 | 19.29 | 18.52 | 18.63 | 18.63 | 19,880,000 |
|
May 19, 2026
|
19.26 | 19.72 | 19.02 | 19.35 | 19.35 | 15,816,600 |
|
May 18, 2026
|
19.00 | 19.60 | 18.89 | 19.35 | 19.35 | 16,946,408 |
|
May 15, 2026
|
20.00 | 20.19 | 19.10 | 19.18 | 19.18 | 26,904,200 |
|
May 14, 2026
|
20.60 | 21.17 | 19.89 | 20.17 | 20.17 | 28,711,265 |
|
May 13, 2026
|
19.96 | 20.63 | 19.77 | 20.45 | 20.45 | 32,129,000 |
|
May 12, 2026
|
20.39 | 20.40 | 19.69 | 19.88 | 19.88 | 21,310,400 |
|
May 11, 2026
|
20.00 | 20.54 | 19.88 | 20.24 | 20.24 | 23,623,416 |
|
May 8, 2026
|
20.20 | 20.85 | 19.76 | 19.87 | 19.87 | 28,598,900 |
|
May 7, 2026
|
20.30 | 20.80 | 20.14 | 20.43 | 20.43 | 28,093,400 |
|
May 6, 2026
|
20.14 | 20.44 | 19.93 | 20.17 | 20.17 | 31,043,829 |
|
Apr 30, 2026
|
19.97 | 21.10 | 19.85 | 19.90 | 19.90 | 28,442,493 |
|
Apr 29, 2026
|
18.61 | 20.18 | 18.55 | 19.96 | 19.96 | 30,855,251 |
|
Apr 28, 2026
|
19.43 | 19.82 | 18.63 | 18.74 | 18.74 | 27,002,800 |
|
Apr 27, 2026
|
18.77 | 19.70 | 18.56 | 19.53 | 19.53 | 36,072,872 |
|
Apr 24, 2026
|
18.83 | 18.93 | 18.29 | 18.78 | 18.78 | 32,278,800 |
|
Apr 23, 2026
|
19.57 | 19.60 | 18.02 | 18.80 | 18.80 | 62,603,300 |
|
Apr 22, 2026
|
19.99 | 21.20 | 19.85 | 20.75 | 20.75 | 41,550,100 |
|
Apr 21, 2026
|
20.42 | 20.45 | 19.31 | 19.72 | 19.72 | 41,310,138 |
|
Apr 20, 2026
|
20.55 | 21.88 | 20.37 | 20.50 | 20.50 | 56,053,434 |
|
Apr 17, 2026
|
19.67 | 20.90 | 19.38 | 20.45 | 20.45 | 39,270,720 |
|
Apr 16, 2026
|
18.70 | 19.92 | 18.53 | 19.67 | 19.67 | 39,685,400 |
|
Apr 15, 2026
|
18.60 | 19.50 | 18.58 | 18.73 | 18.73 | 30,322,800 |
|
Apr 14, 2026
|
18.36 | 18.95 | 17.90 | 18.92 | 18.92 | 30,098,800 |
|
Apr 13, 2026
|
17.39 | 18.45 | 17.34 | 18.38 | 18.38 | 30,823,556 |
|
Apr 10, 2026
|
17.33 | 17.97 | 17.21 | 17.64 | 17.64 | 26,835,668 |
|
Apr 9, 2026
|
17.24 | 17.62 | 16.68 | 17.13 | 17.13 | 23,325,250 |
|
Apr 8, 2026
|
16.80 | 17.54 | 16.80 | 17.40 | 17.40 | 25,393,500 |
|
Apr 7, 2026
|
16.25 | 17.10 | 16.01 | 16.40 | 16.40 | 21,108,668 |
|
Apr 3, 2026
|
16.91 | 17.15 | 16.11 | 16.20 | 16.20 | 18,167,468 |
|
Apr 2, 2026
|
16.72 | 17.49 | 16.51 | 16.84 | 16.84 | 26,449,400 |
|
Apr 1, 2026
|
16.32 | 16.88 | 16.02 | 16.71 | 16.71 | 21,986,000 |
|
Mar 31, 2026
|
16.80 | 16.98 | 15.88 | 15.97 | 15.97 | 25,347,200 |
|
Mar 30, 2026
|
16.71 | 17.65 | 16.45 | 17.02 | 17.02 | 32,679,118 |
|
Mar 27, 2026
|
16.08 | 17.10 | 15.98 | 16.73 | 16.73 | 25,969,500 |
|
Mar 26, 2026
|
16.04 | 16.64 | 15.91 | 16.28 | 16.28 | 20,588,700 |
|
Mar 25, 2026
|
16.18 | 16.78 | 15.98 | 16.15 | 16.15 | 22,666,100 |
|
Mar 24, 2026
|
15.30 | 16.03 | 14.82 | 16.03 | 16.03 | 27,006,620 |
|
Mar 23, 2026
|
15.84 | 15.95 | 14.82 | 14.99 | 14.99 | 27,131,400 |
|
Mar 20, 2026
|
16.23 | 17.18 | 16.17 | 16.17 | 16.17 | 27,169,100 |
|
Mar 19, 2026
|
16.64 | 16.73 | 16.08 | 16.22 | 16.22 | 19,478,800 |
|
Mar 18, 2026
|
16.46 | 17.47 | 16.46 | 16.92 | 16.92 | 23,989,600 |
|
Mar 17, 2026
|
17.42 | 17.63 | 16.48 | 16.53 | 16.53 | 18,733,340 |
|
Mar 16, 2026
|
17.70 | 17.80 | 16.84 | 17.31 | 17.31 | 21,436,500 |
|
Mar 13, 2026
|
18.30 | 18.46 | 17.68 | 17.73 | 17.73 | 25,251,954 |
|
Mar 12, 2026
|
18.88 | 19.01 | 18.39 | 18.53 | 18.53 | 32,731,200 |
|
Mar 11, 2026
|
18.89 | 20.36 | 18.80 | 19.10 | 19.10 | 46,595,554 |
|
Mar 10, 2026
|
19.17 | 19.98 | 18.90 | 19.03 | 19.03 | 39,510,075 |
|
Mar 9, 2026
|
18.91 | 19.75 | 18.51 | 19.06 | 19.06 | 52,007,058 |
|
Mar 6, 2026
|
17.37 | 19.85 | 16.84 | 19.24 | 19.24 | 62,823,989 |
|
Mar 5, 2026
|
16.49 | 17.73 | 16.36 | 17.16 | 17.16 | 28,720,262 |
|
Mar 4, 2026
|
15.34 | 16.60 | 15.20 | 16.25 | 16.25 | 25,309,689 |
|
Mar 3, 2026
|
16.98 | 16.99 | 15.60 | 15.67 | 15.67 | 32,693,089 |
|
Mar 2, 2026
|
16.81 | 17.75 | 16.78 | 16.93 | 16.93 | 25,656,824 |
|
Feb 27, 2026
|
16.27 | 17.27 | 16.17 | 17.16 | 17.16 | 29,136,232 |
|
Feb 26, 2026
|
17.00 | 17.49 | 16.42 | 16.50 | 16.50 | 22,931,462 |
|
Feb 25, 2026
|
16.81 | 17.29 | 16.51 | 16.84 | 16.84 | 23,113,661 |
|
Feb 24, 2026
|
17.00 | 17.12 | 16.57 | 16.75 | 16.75 | 19,940,426 |
|
Feb 13, 2026
|
17.71 | 17.71 | 16.89 | 16.91 | 16.91 | 25,477,619 |
|
Feb 12, 2026
|
17.81 | 18.42 | 17.43 | 17.80 | 17.80 | 35,310,508 |
|
Feb 11, 2026
|
16.92 | 18.12 | 16.60 | 17.87 | 17.87 | 44,936,886 |
|
Feb 10, 2026
|
17.25 | 17.67 | 16.80 | 16.88 | 16.88 | 30,160,462 |
|
Feb 9, 2026
|
16.97 | 17.77 | 16.87 | 17.31 | 17.31 | 38,302,993 |
|
Feb 6, 2026
|
16.25 | 17.47 | 15.84 | 17.13 | 17.13 | 50,979,100 |
|
Feb 5, 2026
|
16.80 | 17.22 | 15.92 | 16.26 | 16.26 | 37,939,700 |
|
Feb 4, 2026
|
16.84 | 17.00 | 16.36 | 16.96 | 16.96 | 36,153,100 |
|
Feb 3, 2026
|
15.41 | 17.31 | 15.41 | 16.94 | 16.94 | 51,593,943 |
|
Feb 2, 2026
|
16.05 | 16.24 | 15.03 | 15.35 | 15.35 | 32,111,308 |
|
Jan 30, 2026
|
15.70 | 15.97 | 14.91 | 15.67 | 15.67 | 39,071,808 |
|
Jan 29, 2026
|
15.83 | 16.68 | 15.43 | 15.70 | 15.70 | 44,740,600 |
|
Jan 28, 2026
|
16.20 | 16.98 | 15.84 | 15.92 | 15.92 | 46,450,289 |
|
Jan 27, 2026
|
15.92 | 16.82 | 15.40 | 16.48 | 16.48 | 66,272,984 |
|
Jan 26, 2026
|
16.78 | 18.15 | 16.21 | 16.35 | 16.35 | 94,535,899 |
|
Jan 23, 2026
|
14.69 | 16.88 | 14.59 | 16.20 | 16.20 | 82,145,458 |
|
Jan 22, 2026
|
15.02 | 15.20 | 14.50 | 14.56 | 14.56 | 55,958,135 |
|
Jan 21, 2026
|
13.18 | 15.67 | 12.96 | 15.06 | 15.06 | 101,362,737 |
|
Jan 20, 2026
|
14.01 | 14.27 | 13.19 | 13.35 | 13.35 | 67,497,459 |
|
Jan 19, 2026
|
12.81 | 15.20 | 12.81 | 14.53 | 14.53 | 95,136,486 |
|
Jan 16, 2026
|
14.05 | 14.34 | 13.08 | 13.09 | 13.09 | 57,451,971 |
|
Jan 15, 2026
|
13.00 | 13.74 | 12.87 | 13.60 | 13.60 | 68,194,532 |
|
Jan 14, 2026
|
12.68 | 13.45 | 12.65 | 13.10 | 13.10 | 48,877,924 |
|
Jan 13, 2026
|
12.88 | 12.93 | 12.44 | 12.54 | 12.54 | 28,896,500 |
|
Jan 12, 2026
|
12.30 | 12.91 | 12.30 | 12.87 | 12.87 | 38,625,761 |
|
Jan 9, 2026
|
12.55 | 12.69 | 12.28 | 12.47 | 12.47 | 33,457,100 |
|
Jan 8, 2026
|
12.27 | 12.54 | 12.19 | 12.48 | 12.48 | 20,832,000 |
|
Jan 7, 2026
|
12.36 | 12.57 | 12.28 | 12.32 | 12.32 | 19,374,600 |
|
Jan 6, 2026
|
12.58 | 12.79 | 12.42 | 12.48 | 12.48 | 32,563,124 |
|
Jan 5, 2026
|
12.00 | 12.66 | 11.94 | 12.52 | 12.52 | 27,480,400 |
|
Dec 31, 2025
|
12.20 | 12.32 | 11.80 | 11.99 | 11.99 | 18,100,800 |
|
Dec 30, 2025
|
12.25 | 12.37 | 12.00 | 12.18 | 12.18 | 24,200,408 |
|
Dec 29, 2025
|
12.50 | 12.87 | 12.21 | 12.45 | 12.45 | 26,133,408 |
|
Dec 26, 2025
|
12.41 | 12.72 | 12.36 | 12.43 | 12.43 | 32,360,829 |
|
Dec 25, 2025
|
12.54 | 12.57 | 11.97 | 12.39 | 12.39 | 39,183,270 |
|
Dec 24, 2025
|
12.51 | 12.68 | 12.31 | 12.58 | 12.58 | 50,093,408 |
|
Dec 23, 2025
|
11.40 | 13.50 | 11.39 | 12.95 | 12.95 | 84,227,900 |
|
Dec 22, 2025
|
11.40 | 11.55 | 11.31 | 11.48 | 11.48 | 17,130,721 |
|
Dec 19, 2025
|
11.29 | 11.43 | 11.18 | 11.36 | 11.36 | 13,161,300 |
|
Dec 18, 2025
|
11.30 | 11.52 | 11.26 | 11.29 | 11.29 | 15,493,700 |
|
Dec 17, 2025
|
11.18 | 11.47 | 10.96 | 11.45 | 11.45 | 18,010,368 |
|
Dec 16, 2025
|
11.60 | 11.64 | 11.09 | 11.18 | 11.18 | 18,739,408 |
|
Dec 15, 2025
|
11.80 | 11.91 | 11.62 | 11.68 | 11.68 | 13,458,800 |
|
Dec 12, 2025
|
11.81 | 12.00 | 11.61 | 11.79 | 11.79 | 19,834,560 |
|
Dec 11, 2025
|
12.31 | 12.42 | 11.82 | 11.84 | 11.84 | 22,212,800 |
|
Dec 10, 2025
|
12.69 | 12.74 | 12.10 | 12.13 | 12.13 | 29,834,200 |
|
Dec 9, 2025
|
12.62 | 12.90 | 12.52 | 12.73 | 12.73 | 22,629,300 |
|
Dec 8, 2025
|
12.80 | 13.05 | 12.45 | 12.88 | 12.88 | 34,760,300 |
|
Dec 5, 2025
|
12.54 | 12.91 | 12.30 | 12.63 | 12.63 | 33,951,200 |
|
Dec 4, 2025
|
12.80 | 12.87 | 12.42 | 12.45 | 12.45 | 18,811,821 |
|
Dec 3, 2025
|
13.35 | 13.35 | 12.70 | 12.80 | 12.80 | 28,429,521 |
|
Dec 2, 2025
|
13.67 | 13.74 | 13.23 | 13.40 | 13.40 | 31,039,300 |
|
Dec 1, 2025
|
14.00 | 14.10 | 13.56 | 13.74 | 13.74 | 51,883,045 |
|
Nov 28, 2025
|
13.49 | 14.80 | 13.21 | 13.99 | 13.99 | 99,474,966 |
|
Nov 27, 2025
|
10.85 | 13.02 | 10.80 | 13.02 | 13.02 | 65,658,200 |
|
Nov 26, 2025
|
11.06 | 11.22 | 10.81 | 10.85 | 10.85 | 18,412,400 |
|
Nov 25, 2025
|
11.05 | 11.25 | 10.94 | 11.13 | 11.13 | 18,338,623 |
|
Nov 24, 2025
|
11.12 | 11.25 | 10.71 | 10.92 | 10.92 | 23,283,200 |
|
Nov 21, 2025
|
11.60 | 11.88 | 10.90 | 10.90 | 10.90 | 38,889,300 |
|
Nov 20, 2025
|
12.55 | 12.74 | 11.98 | 12.00 | 12.00 | 43,392,500 |
|
Nov 19, 2025
|
13.19 | 14.38 | 12.45 | 12.52 | 12.52 | 69,558,021 |
|
Nov 18, 2025
|
13.17 | 14.50 | 12.96 | 13.18 | 13.18 | 88,457,108 |
|
Nov 17, 2025
|
12.14 | 13.38 | 12.13 | 12.78 | 12.78 | 62,203,810 |
|
Nov 14, 2025
|
11.78 | 12.58 | 11.46 | 12.14 | 12.14 | 40,895,608 |
|
Nov 13, 2025
|
11.53 | 12.08 | 11.46 | 11.88 | 11.88 | 28,015,400 |
|
Nov 12, 2025
|
11.73 | 11.76 | 11.22 | 11.35 | 11.35 | 18,916,600 |
|
Nov 11, 2025
|
11.76 | 12.15 | 11.70 | 11.78 | 11.78 | 20,587,208 |
|
Nov 10, 2025
|
12.00 | 12.18 | 11.66 | 11.78 | 11.78 | 26,886,393 |
|
Nov 7, 2025
|
11.95 | 12.08 | 11.79 | 11.83 | 11.83 | 22,674,722 |
|
Nov 6, 2025
|
12.28 | 12.49 | 11.95 | 11.98 | 11.98 | 23,854,600 |
|
Nov 5, 2025
|
11.75 | 12.46 | 11.65 | 12.29 | 12.29 | 31,374,638 |
|
Nov 4, 2025
|
12.10 | 12.35 | 11.82 | 11.92 | 11.92 | 26,353,700 |
|
Nov 3, 2025
|
11.90 | 12.28 | 11.55 | 12.10 | 12.10 | 34,013,538 |
