Shenzhen - Delayed Quote
CNY
Xi'an ChenXi Aviation Technology Corp., Ltd. (300581.SZ)
10.38
+0.31
(+3.08%)
At close: 3:04:16 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 2, 2026
|
10.52 | 10.52 | 9.59 | 10.38 | 10.38 | 33,395,859 |
|
Oct 30, 2026
|
10.52 | 11.15 | 10.06 | 10.07 | 10.07 | 40,645,397 |
|
Oct 29, 2026
|
10.33 | 10.99 | 10.14 | 10.60 | 10.60 | 41,120,059 |
|
Oct 28, 2026
|
10.34 | 10.58 | 10.03 | 10.46 | 10.46 | 29,900,600 |
|
Oct 27, 2026
|
10.92 | 11.06 | 10.18 | 10.19 | 10.19 | 35,978,941 |
|
Oct 26, 2026
|
11.01 | 11.50 | 10.58 | 10.79 | 10.79 | 38,585,793 |
|
Oct 23, 2026
|
10.73 | 11.23 | 10.39 | 11.18 | 11.18 | 51,579,982 |
|
Oct 22, 2026
|
11.43 | 11.80 | 10.79 | 10.79 | 10.79 | 55,315,693 |
|
Oct 21, 2026
|
11.67 | 12.00 | 11.39 | 11.50 | 11.50 | 46,482,970 |
|
Oct 20, 2026
|
11.87 | 11.97 | 11.29 | 11.51 | 11.51 | 59,548,968 |
|
Oct 19, 2026
|
13.02 | 13.24 | 11.61 | 12.05 | 12.05 | 87,783,553 |
|
Oct 16, 2026
|
10.04 | 11.81 | 9.96 | 11.81 | 11.81 | 51,125,970 |
|
Oct 15, 2026
|
9.90 | 10.15 | 9.78 | 9.84 | 9.84 | 9,804,240 |
|
Oct 14, 2026
|
10.18 | 10.35 | 9.82 | 10.08 | 10.08 | 12,865,250 |
|
Oct 13, 2026
|
9.55 | 10.46 | 9.44 | 10.13 | 10.13 | 18,557,106 |
|
Oct 12, 2026
|
9.85 | 9.94 | 9.63 | 9.65 | 9.65 | 4,957,772 |
|
Oct 9, 2026
|
9.98 | 9.99 | 9.47 | 9.88 | 9.88 | 8,798,286 |
|
Oct 8, 2026
|
10.06 | 10.42 | 9.84 | 9.91 | 9.91 | 10,928,700 |
|
Sep 30, 2026
|
10.10 | 10.15 | 9.93 | 9.95 | 9.95 | 4,600,374 |
|
Sep 29, 2026
|
10.00 | 10.12 | 9.84 | 10.03 | 10.03 | 6,408,826 |
|
Sep 28, 2026
|
10.10 | 10.13 | 9.82 | 9.92 | 9.92 | 7,325,603 |
|
Sep 24, 2026
|
10.13 | 10.32 | 10.05 | 10.08 | 10.08 | 6,680,434 |
|
Sep 23, 2026
|
10.37 | 10.38 | 10.09 | 10.15 | 10.15 | 6,829,400 |
|
Sep 22, 2026
|
10.42 | 10.49 | 10.22 | 10.32 | 10.32 | 9,057,590 |
|
Sep 21, 2026
|
10.31 | 10.64 | 10.20 | 10.46 | 10.46 | 10,376,400 |
|
Sep 18, 2026
|
10.24 | 10.46 | 10.24 | 10.27 | 10.27 | 7,318,608 |
|
Sep 17, 2026
|
10.31 | 10.40 | 10.08 | 10.21 | 10.21 | 7,314,780 |
|
Sep 16, 2026
|
10.26 | 10.43 | 10.17 | 10.31 | 10.31 | 8,490,090 |
|
Sep 15, 2026
|
10.56 | 10.60 | 10.25 | 10.27 | 10.27 | 9,105,067 |
|
Sep 14, 2026
|
10.92 | 11.10 | 10.52 | 10.54 | 10.54 | 14,895,911 |
|
Sep 11, 2026
|
10.74 | 11.10 | 10.71 | 10.92 | 10.92 | 20,086,037 |
|
Sep 10, 2026
|
10.97 | 11.16 | 10.85 | 10.90 | 10.90 | 15,238,975 |
|
Sep 9, 2026
|
10.97 | 11.26 | 10.82 | 11.06 | 11.06 | 25,374,040 |
|
Sep 8, 2026
|
10.80 | 11.06 | 10.77 | 11.05 | 11.05 | 22,138,232 |
|
Sep 7, 2026
|
10.95 | 11.03 | 10.70 | 10.84 | 10.84 | 20,255,940 |
|
Sep 4, 2026
|
10.73 | 11.59 | 10.55 | 10.97 | 10.97 | 32,877,071 |
|
Sep 3, 2026
|
10.82 | 10.84 | 10.55 | 10.68 | 10.68 | 27,430,788 |
|
Sep 2, 2026
|
10.51 | 11.23 | 10.45 | 10.84 | 10.84 | 41,833,461 |
|
Sep 1, 2026
|
10.29 | 10.65 | 10.24 | 10.56 | 10.56 | 14,646,518 |
|
Aug 31, 2026
|
10.25 | 10.32 | 10.08 | 10.29 | 10.29 | 7,624,491 |
|
Aug 28, 2026
|
10.17 | 10.32 | 10.10 | 10.25 | 10.25 | 11,351,003 |
|
Aug 27, 2026
|
9.80 | 10.25 | 9.74 | 10.15 | 10.15 | 12,243,323 |
|
Aug 26, 2026
|
9.87 | 10.00 | 9.63 | 9.83 | 9.83 | 9,876,070 |
|
Aug 25, 2026
|
9.61 | 10.01 | 9.58 | 9.92 | 9.92 | 8,421,839 |
|
Aug 24, 2026
|
9.83 | 9.98 | 9.67 | 9.80 | 9.80 | 6,668,625 |
|
Aug 21, 2026
|
9.73 | 9.90 | 9.51 | 9.87 | 9.87 | 6,650,200 |
|
Aug 20, 2026
|
9.82 | 9.95 | 9.66 | 9.78 | 9.78 | 7,282,660 |
|
Aug 19, 2026
|
10.32 | 10.55 | 9.63 | 9.63 | 9.63 | 14,891,887 |
|
Aug 18, 2026
|
10.67 | 10.67 | 10.08 | 10.28 | 10.28 | 13,750,858 |
|
Aug 17, 2026
|
10.25 | 10.58 | 10.25 | 10.53 | 10.53 | 18,498,547 |
|
Aug 14, 2026
|
10.08 | 10.68 | 10.06 | 10.28 | 10.28 | 20,299,059 |
|
Aug 13, 2026
|
10.32 | 10.35 | 10.09 | 10.09 | 10.09 | 9,685,429 |
|
Aug 12, 2026
|
10.25 | 10.33 | 10.16 | 10.28 | 10.28 | 7,629,046 |
|
Aug 11, 2026
|
10.30 | 10.35 | 10.04 | 10.25 | 10.25 | 16,479,403 |
|
Aug 10, 2026
|
10.17 | 10.58 | 10.10 | 10.53 | 10.53 | 21,835,860 |
|
Aug 7, 2026
|
10.12 | 10.19 | 9.88 | 10.16 | 10.16 | 12,443,937 |
|
Aug 6, 2026
|
10.09 | 10.25 | 9.88 | 10.09 | 10.09 | 13,335,021 |
|
Aug 5, 2026
|
10.13 | 10.20 | 9.95 | 10.08 | 10.08 | 13,373,510 |
|
Aug 4, 2026
|
10.16 | 10.17 | 9.91 | 10.10 | 10.10 | 11,900,595 |
|
Aug 3, 2026
|
9.88 | 10.07 | 9.71 | 10.00 | 10.00 | 13,535,012 |
|
Jul 31, 2026
|
9.56 | 9.97 | 9.50 | 9.91 | 9.91 | 19,747,327 |
|
Jul 30, 2026
|
9.65 | 9.92 | 9.58 | 9.63 | 9.63 | 16,297,275 |
|
Jul 29, 2026
|
9.55 | 9.78 | 9.45 | 9.68 | 9.68 | 13,112,477 |
|
Jul 28, 2026
|
9.48 | 9.79 | 9.45 | 9.55 | 9.55 | 15,547,675 |
|
Jul 27, 2026
|
9.34 | 10.06 | 9.04 | 9.80 | 9.80 | 26,999,896 |
|
Jul 24, 2026
|
9.29 | 10.21 | 9.28 | 9.56 | 9.56 | 33,174,511 |
|
Jul 23, 2026
|
8.86 | 9.55 | 8.73 | 9.46 | 9.46 | 26,906,212 |
|
Jul 22, 2026
|
8.90 | 9.03 | 8.75 | 8.78 | 8.78 | 9,096,175 |
|
Jul 21, 2026
|
8.98 | 8.99 | 8.41 | 8.92 | 8.92 | 13,065,682 |
|
Jul 20, 2026
|
8.86 | 9.11 | 8.60 | 8.90 | 8.90 | 10,945,830 |
|
Jul 17, 2026
|
9.11 | 9.21 | 8.68 | 8.84 | 8.84 | 10,585,075 |
|
Jul 16, 2026
|
9.00 | 9.23 | 8.90 | 9.11 | 9.11 | 8,389,532 |
|
Jul 15, 2026
|
9.15 | 9.34 | 9.06 | 9.14 | 9.14 | 9,982,005 |
|
Jul 14, 2026
|
9.21 | 9.29 | 8.78 | 9.26 | 9.26 | 12,816,780 |
|
Jul 13, 2026
|
9.92 | 9.98 | 9.20 | 9.20 | 9.20 | 19,425,574 |
|
Jul 10, 2026
|
9.76 | 10.66 | 9.59 | 10.15 | 10.15 | 26,016,923 |
|
Jul 9, 2026
|
9.70 | 9.99 | 9.46 | 9.84 | 9.84 | 15,216,402 |
|
Jul 8, 2026
|
10.23 | 10.35 | 9.64 | 9.65 | 9.65 | 18,201,858 |
|
Jul 7, 2026
|
10.85 | 11.10 | 10.29 | 10.30 | 10.30 | 17,998,873 |
|
Jul 6, 2026
|
11.56 | 11.77 | 10.92 | 10.99 | 10.99 | 22,447,160 |
|
Jul 3, 2026
|
11.15 | 12.23 | 11.15 | 11.71 | 11.71 | 28,727,095 |
|
Jul 2, 2026
|
11.27 | 11.58 | 11.08 | 11.10 | 11.10 | 17,533,769 |
|
Jul 1, 2026
|
11.13 | 11.72 | 11.13 | 11.50 | 11.50 | 24,407,086 |
|
Jun 30, 2026
|
10.75 | 11.85 | 10.68 | 11.24 | 11.24 | 30,429,791 |
|
Jun 29, 2026
|
11.00 | 11.09 | 10.47 | 10.60 | 10.60 | 13,775,199 |
|
Jun 26, 2026
|
11.12 | 11.27 | 10.67 | 10.84 | 10.84 | 18,784,690 |
|
Jun 25, 2026
|
11.53 | 11.70 | 11.08 | 11.20 | 11.20 | 16,072,597 |
|
Jun 24, 2026
|
11.55 | 11.75 | 11.16 | 11.55 | 11.55 | 15,474,302 |
|
Jun 23, 2026
|
12.00 | 12.49 | 11.57 | 11.65 | 11.65 | 20,593,270 |
|
Jun 22, 2026
|
11.86 | 12.03 | 11.40 | 11.99 | 11.99 | 20,176,209 |
|
Jun 18, 2026
|
12.18 | 12.30 | 11.85 | 11.94 | 11.94 | 19,523,190 |
|
Jun 17, 2026
|
12.60 | 13.06 | 12.28 | 12.34 | 12.34 | 27,865,079 |
|
Jun 16, 2026
|
12.91 | 13.37 | 12.71 | 12.80 | 12.80 | 36,225,190 |
|
Jun 15, 2026
|
12.41 | 13.16 | 12.21 | 13.06 | 13.06 | 57,049,238 |
|
Jun 12, 2026
|
11.04 | 13.16 | 10.94 | 13.16 | 13.16 | 43,648,630 |
|
Jun 11, 2026
|
10.98 | 11.45 | 10.73 | 10.97 | 10.97 | 24,587,582 |
|
Jun 10, 2026
|
10.36 | 11.94 | 10.36 | 10.99 | 10.99 | 30,561,005 |
|
Jun 9, 2026
|
10.42 | 10.53 | 10.24 | 10.43 | 10.43 | 6,689,083 |
|
Jun 8, 2026
|
10.51 | 10.84 | 10.15 | 10.39 | 10.39 | 10,233,940 |
|
Jun 5, 2026
|
10.58 | 10.89 | 10.42 | 10.72 | 10.72 | 7,994,840 |
|
Jun 4, 2026
|
10.78 | 10.81 | 10.47 | 10.58 | 10.58 | 6,640,282 |
|
Jun 3, 2026
|
10.76 | 10.96 | 10.64 | 10.79 | 10.79 | 7,071,272 |
|
Jun 2, 2026
|
11.02 | 11.18 | 10.54 | 10.78 | 10.78 | 7,302,584 |
|
Jun 1, 2026
|
10.96 | 11.22 | 10.93 | 11.02 | 11.02 | 5,842,414 |
|
May 29, 2026
|
11.47 | 11.62 | 10.90 | 10.96 | 10.96 | 9,294,191 |
|
May 28, 2026
|
11.19 | 11.65 | 11.13 | 11.52 | 11.52 | 8,383,372 |
|
May 27, 2026
|
11.80 | 11.81 | 11.12 | 11.22 | 11.22 | 7,798,030 |
|
May 26, 2026
|
11.97 | 12.07 | 11.34 | 11.56 | 11.56 | 10,911,978 |
|
May 25, 2026
|
12.00 | 12.38 | 11.89 | 12.02 | 12.02 | 8,098,360 |
|
May 22, 2026
|
11.82 | 12.13 | 11.64 | 12.06 | 12.06 | 8,214,906 |
|
May 21, 2026
|
12.32 | 12.43 | 11.76 | 11.79 | 11.79 | 9,388,101 |
|
May 20, 2026
|
12.49 | 12.55 | 12.21 | 12.32 | 12.32 | 7,515,991 |
|
May 19, 2026
|
12.42 | 12.66 | 12.26 | 12.55 | 12.55 | 7,674,981 |
|
May 18, 2026
|
12.42 | 12.58 | 12.31 | 12.38 | 12.38 | 6,880,508 |
|
May 15, 2026
|
12.71 | 12.85 | 12.44 | 12.51 | 12.51 | 8,966,832 |
|
May 14, 2026
|
13.22 | 13.29 | 12.69 | 12.69 | 12.69 | 11,946,808 |
|
May 13, 2026
|
13.18 | 13.31 | 12.92 | 13.21 | 13.21 | 17,933,256 |
|
May 12, 2026
|
13.27 | 13.89 | 12.81 | 13.40 | 13.40 | 27,176,946 |
|
May 11, 2026
|
13.55 | 13.55 | 13.14 | 13.24 | 13.24 | 15,187,568 |
|
May 8, 2026
|
12.94 | 13.56 | 12.86 | 13.50 | 13.50 | 21,976,214 |
|
May 7, 2026
|
12.86 | 12.95 | 12.71 | 12.90 | 12.90 | 9,273,252 |
|
May 6, 2026
|
12.70 | 12.99 | 12.55 | 12.87 | 12.87 | 11,212,128 |
|
Apr 30, 2026
|
12.21 | 12.68 | 12.21 | 12.62 | 12.62 | 10,424,108 |
|
Apr 29, 2026
|
11.96 | 12.44 | 11.95 | 12.29 | 12.29 | 10,805,267 |
|
Apr 28, 2026
|
12.03 | 12.25 | 11.85 | 11.94 | 11.94 | 7,773,754 |
|
Apr 27, 2026
|
12.19 | 12.30 | 11.79 | 12.19 | 12.19 | 9,858,420 |
|
Apr 24, 2026
|
12.51 | 12.52 | 12.11 | 12.19 | 12.19 | 8,936,265 |
|
Apr 23, 2026
|
12.86 | 13.00 | 12.44 | 12.52 | 12.52 | 10,159,750 |
|
Apr 22, 2026
|
12.84 | 12.90 | 12.72 | 12.85 | 12.85 | 8,684,550 |
|
Apr 21, 2026
|
13.18 | 13.38 | 12.91 | 13.01 | 13.01 | 10,832,970 |
|
Apr 20, 2026
|
12.96 | 13.29 | 12.90 | 13.22 | 13.22 | 13,750,044 |
|
Apr 17, 2026
|
12.90 | 13.00 | 12.68 | 12.95 | 12.95 | 8,645,611 |
|
Apr 16, 2026
|
12.82 | 12.98 | 12.75 | 12.94 | 12.94 | 7,383,208 |
|
Apr 15, 2026
|
13.12 | 13.24 | 12.87 | 12.91 | 12.91 | 9,188,363 |
|
Apr 14, 2026
|
13.09 | 13.15 | 12.73 | 13.11 | 13.11 | 11,881,944 |
|
Apr 13, 2026
|
12.84 | 13.18 | 12.82 | 13.13 | 13.13 | 8,477,478 |
|
Apr 10, 2026
|
12.80 | 13.09 | 12.80 | 12.89 | 12.89 | 7,633,566 |
|
Apr 9, 2026
|
12.83 | 12.95 | 12.72 | 12.75 | 12.75 | 6,376,930 |
|
Apr 8, 2026
|
12.81 | 13.03 | 12.71 | 13.01 | 13.01 | 8,696,549 |
|
Apr 7, 2026
|
12.39 | 12.65 | 12.39 | 12.55 | 12.55 | 5,013,050 |
|
Apr 3, 2026
|
12.82 | 12.89 | 12.38 | 12.39 | 12.39 | 5,786,230 |
|
Apr 2, 2026
|
12.92 | 13.05 | 12.74 | 12.80 | 12.80 | 6,382,182 |
|
Apr 1, 2026
|
13.16 | 13.23 | 12.90 | 13.00 | 13.00 | 6,765,319 |
|
Mar 31, 2026
|
13.17 | 13.30 | 12.97 | 12.99 | 12.99 | 8,462,491 |
|
Mar 30, 2026
|
12.87 | 13.19 | 12.80 | 13.17 | 13.17 | 9,344,838 |
|
Mar 27, 2026
|
12.75 | 13.08 | 12.68 | 13.00 | 13.00 | 7,675,479 |
|
Mar 26, 2026
|
13.18 | 13.22 | 12.77 | 12.87 | 12.87 | 11,248,965 |
|
Mar 25, 2026
|
12.83 | 13.55 | 12.66 | 13.34 | 13.34 | 18,411,552 |
|
Mar 24, 2026
|
12.58 | 13.45 | 12.35 | 12.95 | 12.95 | 20,491,025 |
|
Mar 23, 2026
|
12.59 | 12.95 | 12.26 | 12.34 | 12.34 | 11,904,573 |
|
Mar 20, 2026
|
13.46 | 13.63 | 12.88 | 12.88 | 12.88 | 9,442,089 |
|
Mar 19, 2026
|
13.93 | 13.94 | 13.35 | 13.41 | 13.41 | 9,908,539 |
|
Mar 18, 2026
|
14.01 | 14.14 | 13.71 | 14.04 | 14.04 | 7,845,607 |
|
Mar 17, 2026
|
14.58 | 14.62 | 14.02 | 14.04 | 14.04 | 7,462,404 |
|
Mar 16, 2026
|
14.44 | 14.56 | 14.43 | 14.50 | 14.50 | 4,944,989 |
|
Mar 13, 2026
|
14.50 | 14.54 | 14.39 | 14.45 | 14.45 | 6,483,709 |
|
Mar 12, 2026
|
14.89 | 14.90 | 14.40 | 14.41 | 14.41 | 12,087,228 |
|
Mar 11, 2026
|
15.10 | 15.29 | 14.93 | 14.94 | 14.94 | 10,319,917 |
|
Mar 10, 2026
|
15.09 | 15.35 | 15.09 | 15.19 | 15.19 | 9,494,182 |
|
Mar 9, 2026
|
15.41 | 15.50 | 15.00 | 15.12 | 15.12 | 12,225,134 |
|
Mar 6, 2026
|
15.35 | 15.64 | 15.21 | 15.49 | 15.49 | 10,414,799 |
|
Mar 5, 2026
|
15.61 | 15.72 | 15.27 | 15.43 | 15.43 | 15,630,233 |
|
Mar 4, 2026
|
15.21 | 16.13 | 14.90 | 15.65 | 15.65 | 20,040,116 |
|
Mar 3, 2026
|
16.47 | 16.64 | 15.55 | 15.77 | 15.77 | 27,877,079 |
|
Mar 2, 2026
|
17.04 | 17.33 | 16.45 | 16.70 | 16.70 | 45,667,528 |
|
Feb 27, 2026
|
16.00 | 16.17 | 15.91 | 15.97 | 15.97 | 10,220,364 |
|
Feb 26, 2026
|
16.12 | 16.18 | 15.93 | 16.05 | 16.05 | 9,610,893 |
|
Feb 25, 2026
|
16.17 | 16.25 | 16.01 | 16.21 | 16.21 | 13,378,241 |
|
Feb 24, 2026
|
15.96 | 16.44 | 15.82 | 16.25 | 16.25 | 17,780,817 |
|
Feb 13, 2026
|
15.51 | 16.04 | 15.47 | 15.85 | 15.85 | 14,536,467 |
|
Feb 12, 2026
|
15.68 | 15.68 | 15.41 | 15.45 | 15.45 | 7,249,035 |
|
Feb 11, 2026
|
15.85 | 15.96 | 15.60 | 15.60 | 15.60 | 8,026,566 |
|
Feb 10, 2026
|
15.98 | 16.10 | 15.77 | 15.85 | 15.85 | 9,448,482 |
|
Feb 9, 2026
|
15.75 | 16.13 | 15.75 | 15.94 | 15.94 | 8,751,974 |
|
Feb 6, 2026
|
15.64 | 15.80 | 15.46 | 15.71 | 15.71 | 7,811,835 |
|
Feb 5, 2026
|
15.73 | 16.09 | 15.71 | 15.76 | 15.76 | 8,920,362 |
|
Feb 4, 2026
|
15.48 | 16.25 | 15.48 | 15.95 | 15.95 | 14,179,786 |
|
Feb 3, 2026
|
15.45 | 15.68 | 15.31 | 15.66 | 15.66 | 9,264,634 |
|
Feb 2, 2026
|
15.38 | 15.67 | 15.27 | 15.31 | 15.31 | 8,024,879 |
|
Jan 30, 2026
|
15.70 | 15.90 | 15.32 | 15.53 | 15.53 | 15,420,870 |
|
Jan 29, 2026
|
16.03 | 16.25 | 15.72 | 16.08 | 16.08 | 11,703,801 |
|
Jan 28, 2026
|
16.30 | 16.36 | 16.01 | 16.08 | 16.08 | 13,842,150 |
|
Jan 27, 2026
|
16.08 | 16.49 | 16.00 | 16.42 | 16.42 | 18,315,583 |
|
Jan 26, 2026
|
16.75 | 16.85 | 16.04 | 16.19 | 16.19 | 23,294,290 |
|
Jan 23, 2026
|
16.97 | 17.00 | 16.65 | 16.88 | 16.88 | 21,338,982 |
|
Jan 22, 2026
|
16.38 | 17.08 | 16.31 | 17.02 | 17.02 | 29,563,507 |
|
Jan 21, 2026
|
16.50 | 17.10 | 16.41 | 16.54 | 16.54 | 22,558,780 |
|
Jan 20, 2026
|
17.22 | 17.47 | 16.40 | 16.64 | 16.64 | 34,908,535 |
|
Jan 19, 2026
|
16.26 | 18.60 | 16.06 | 17.50 | 17.50 | 49,648,074 |
|
Jan 16, 2026
|
16.47 | 16.57 | 15.90 | 16.29 | 16.29 | 21,474,722 |
|
Jan 15, 2026
|
16.81 | 17.19 | 16.26 | 16.47 | 16.47 | 25,401,959 |
|
Jan 14, 2026
|
17.00 | 17.49 | 16.73 | 17.03 | 17.03 | 32,207,513 |
|
Jan 13, 2026
|
18.01 | 18.06 | 17.09 | 17.19 | 17.19 | 42,987,636 |
|
Jan 12, 2026
|
18.18 | 18.38 | 17.93 | 18.29 | 18.29 | 46,992,430 |
|
Jan 9, 2026
|
18.03 | 18.39 | 17.54 | 17.92 | 17.92 | 57,962,778 |
|
Jan 8, 2026
|
16.68 | 17.88 | 16.68 | 17.68 | 17.68 | 50,612,941 |
|
Jan 7, 2026
|
17.03 | 17.10 | 16.70 | 16.78 | 16.78 | 23,615,391 |
|
Jan 6, 2026
|
16.65 | 17.27 | 16.57 | 17.16 | 17.16 | 34,965,859 |
|
Jan 5, 2026
|
16.79 | 17.29 | 16.32 | 16.85 | 16.85 | 34,167,241 |
|
Dec 31, 2025
|
16.27 | 16.59 | 16.19 | 16.49 | 16.49 | 18,226,038 |
|
Dec 30, 2025
|
16.61 | 16.83 | 16.31 | 16.34 | 16.34 | 20,921,752 |
|
Dec 29, 2025
|
16.47 | 16.88 | 16.26 | 16.73 | 16.73 | 23,397,830 |
|
Dec 26, 2025
|
16.45 | 16.77 | 16.22 | 16.46 | 16.46 | 24,971,450 |
|
Dec 25, 2025
|
15.94 | 17.00 | 15.93 | 16.66 | 16.66 | 37,581,331 |
|
Dec 24, 2025
|
15.43 | 16.08 | 15.31 | 15.98 | 15.98 | 21,736,992 |
|
Dec 23, 2025
|
15.78 | 15.80 | 15.35 | 15.58 | 15.58 | 15,972,089 |
|
Dec 22, 2025
|
15.80 | 15.93 | 15.72 | 15.78 | 15.78 | 14,347,783 |
|
Dec 19, 2025
|
15.62 | 16.08 | 15.58 | 15.83 | 15.83 | 18,130,828 |
|
Dec 18, 2025
|
15.43 | 15.90 | 15.33 | 15.64 | 15.64 | 17,081,625 |
|
Dec 17, 2025
|
15.51 | 15.89 | 15.21 | 15.58 | 15.58 | 18,164,783 |
|
Dec 16, 2025
|
16.16 | 16.20 | 15.40 | 15.60 | 15.60 | 21,147,700 |
|
Dec 15, 2025
|
16.30 | 16.58 | 15.74 | 16.21 | 16.21 | 21,949,539 |
|
Dec 12, 2025
|
16.37 | 17.18 | 16.22 | 16.71 | 16.71 | 22,840,628 |
|
Dec 11, 2025
|
16.90 | 17.08 | 16.35 | 16.38 | 16.38 | 21,946,186 |
|
Dec 10, 2025
|
16.98 | 17.60 | 16.85 | 16.96 | 16.96 | 20,426,838 |
|
Dec 9, 2025
|
17.19 | 17.54 | 16.98 | 17.12 | 17.12 | 23,220,885 |
|
Dec 8, 2025
|
17.24 | 17.85 | 17.24 | 17.38 | 17.38 | 33,554,021 |
|
Dec 5, 2025
|
16.43 | 17.28 | 16.27 | 17.17 | 17.17 | 30,760,209 |
|
Dec 4, 2025
|
16.30 | 16.96 | 16.30 | 16.57 | 16.57 | 21,017,242 |
|
Dec 3, 2025
|
17.32 | 17.49 | 16.55 | 16.63 | 16.63 | 32,748,840 |
|
Dec 2, 2025
|
17.23 | 17.84 | 16.95 | 17.52 | 17.52 | 33,543,402 |
|
Dec 1, 2025
|
17.30 | 17.97 | 17.30 | 17.43 | 17.43 | 34,583,135 |
|
Nov 28, 2025
|
17.32 | 17.85 | 17.07 | 17.54 | 17.54 | 41,478,716 |
|
Nov 27, 2025
|
17.44 | 17.94 | 17.10 | 17.54 | 17.54 | 43,873,409 |
|
Nov 26, 2025
|
18.70 | 18.85 | 17.36 | 17.42 | 17.42 | 72,199,744 |
|
Nov 25, 2025
|
19.44 | 20.23 | 19.00 | 19.65 | 19.65 | 79,136,870 |
|
Nov 24, 2025
|
18.11 | 21.00 | 17.79 | 20.68 | 20.68 | 99,589,350 |
|
Nov 21, 2025
|
17.05 | 19.00 | 16.30 | 18.12 | 18.12 | 79,169,237 |
|
Nov 20, 2025
|
17.17 | 17.77 | 17.04 | 17.43 | 17.43 | 38,477,735 |
|
Nov 19, 2025
|
16.57 | 18.23 | 16.50 | 17.52 | 17.52 | 62,156,585 |
|
Nov 18, 2025
|
17.02 | 17.50 | 16.32 | 16.62 | 16.62 | 41,287,288 |
|
Nov 17, 2025
|
16.61 | 18.31 | 16.60 | 17.59 | 17.59 | 66,190,182 |
|
Nov 14, 2025
|
15.43 | 16.28 | 15.37 | 15.71 | 15.71 | 21,185,910 |
|
Nov 13, 2025
|
15.44 | 15.66 | 15.30 | 15.51 | 15.51 | 8,697,470 |
|
Nov 12, 2025
|
15.96 | 15.96 | 15.11 | 15.40 | 15.40 | 14,472,212 |
|
Nov 11, 2025
|
16.18 | 16.21 | 15.81 | 15.86 | 15.86 | 9,503,459 |
|
Nov 10, 2025
|
16.10 | 16.18 | 15.98 | 16.11 | 16.11 | 9,124,026 |
|
Nov 7, 2025
|
16.30 | 16.30 | 16.08 | 16.10 | 16.10 | 12,313,985 |
|
Nov 6, 2025
|
16.53 | 16.76 | 16.42 | 16.44 | 16.44 | 13,148,147 |
|
Nov 5, 2025
|
16.40 | 16.68 | 16.29 | 16.56 | 16.56 | 9,070,004 |
|
Nov 4, 2025
|
16.71 | 16.79 | 16.40 | 16.56 | 16.56 | 11,116,038 |
|
Nov 3, 2025
|
16.54 | 16.83 | 16.46 | 16.82 | 16.82 | 12,997,557 |
