HKSE - Delayed Quote
HKD
Global X Exchange Traded Funds Series OFC - Global X Asia Semiconductor ETF (3119.HK)
135.000
+1.600
(+1.20%)
As of 3:49:15 PM GMT+8. Market Open.
Currency in HKD
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
|
133.500 | 139.650 | 133.500 | 134.750 | 134.750 | 213,300 |
|
Nov 6, 2026
|
133.000 | 137.100 | 128.950 | 133.400 | 133.400 | 277,860 |
|
Nov 5, 2026
|
143.200 | 146.000 | 141.000 | 142.000 | 142.000 | 124,425 |
|
Nov 4, 2026
|
147.400 | 151.050 | 142.350 | 151.050 | 151.050 | 99,380 |
|
Nov 3, 2026
|
153.450 | 153.450 | 147.100 | 147.400 | 147.400 | 107,375 |
|
Nov 2, 2026
|
154.100 | 156.000 | 152.500 | 154.850 | 154.850 | 66,264 |
|
Oct 30, 2026
|
150.000 | 155.750 | 148.000 | 154.100 | 154.100 | 63,000 |
|
Oct 29, 2026
|
163.950 | 163.950 | 158.600 | 159.250 | 159.250 | 49,525 |
|
Oct 28, 2026
|
160.000 | 163.400 | 160.000 | 163.050 | 163.050 | 177,222 |
|
Oct 27, 2026
|
157.350 | 157.400 | 153.950 | 154.500 | 154.500 | 36,275 |
|
Oct 26, 2026
|
156.950 | 156.950 | 150.050 | 152.150 | 152.150 | 52,995 |
|
Oct 23, 2026
|
151.750 | 153.500 | 147.800 | 151.500 | 151.500 | 36,450 |
|
Oct 22, 2026
|
157.000 | 157.000 | 152.000 | 152.250 | 152.250 | 57,375 |
|
Oct 21, 2026
|
156.850 | 159.850 | 156.600 | 158.700 | 158.700 | 73,900 |
|
Oct 20, 2026
|
157.500 | 157.500 | 152.800 | 153.800 | 153.800 | 77,320 |
|
Oct 16, 2026
|
157.750 | 161.850 | 157.750 | 158.700 | 158.700 | 57,000 |
|
Oct 15, 2026
|
160.200 | 160.200 | 154.650 | 156.450 | 156.450 | 132,557 |
|
Oct 14, 2026
|
170.000 | 171.300 | 166.450 | 168.650 | 168.650 | 154,622 |
|
Oct 13, 2026
|
175.000 | 175.000 | 167.150 | 168.950 | 168.950 | 223,850 |
|
Oct 12, 2026
|
178.000 | 178.750 | 176.400 | 177.000 | 177.000 | 78,228 |
|
Oct 9, 2026
|
179.000 | 179.400 | 176.400 | 178.000 | 178.000 | 80,305 |
|
Oct 8, 2026
|
182.250 | 184.550 | 179.000 | 179.000 | 179.000 | 38,555 |
|
Oct 7, 2026
|
186.850 | 186.850 | 183.400 | 183.600 | 183.600 | 52,400 |
|
Oct 6, 2026
|
188.000 | 188.000 | 186.500 | 186.900 | 186.900 | 68,475 |
|
Oct 5, 2026
|
189.450 | 190.000 | 187.800 | 187.800 | 187.800 | 149,051 |
|
Oct 2, 2026
|
182.800 | 186.950 | 182.800 | 186.750 | 186.750 | 61,792 |
|
Sep 30, 2026
|
183.350 | 183.350 | 181.050 | 182.600 | 182.600 | 8,775 |
|
Sep 29, 2026
|
181.000 | 182.350 | 179.450 | 181.650 | 181.650 | 119,707 |
|
Sep 28, 2026
|
184.900 | 184.900 | 181.200 | 181.550 | 181.550 | 57,425 |
|
Sep 25, 2026
|
182.000 | 184.900 | 182.000 | 184.900 | 184.900 | 91,375 |
|
Sep 24, 2026
|
185.300 | 185.300 | 182.000 | 182.000 | 182.000 | 74,800 |
|
Sep 23, 2026
|
184.050 | 187.300 | 184.050 | 185.300 | 185.300 | 63,650 |
|
Sep 22, 2026
|
185.000 | 188.250 | 183.850 | 183.900 | 183.900 | 86,625 |
|
Sep 21, 2026
|
182.000 | 183.950 | 181.550 | 183.100 | 183.100 | 79,965 |
|
Sep 18, 2026
|
176.000 | 180.200 | 176.000 | 180.150 | 180.150 | 91,200 |
|
Sep 17, 2026
|
174.950 | 175.200 | 172.900 | 174.300 | 174.300 | 76,100 |
|
Sep 16, 2026
|
171.000 | 175.000 | 170.750 | 175.000 | 175.000 | 27,925 |
|
Sep 15, 2026
|
173.100 | 173.600 | 170.450 | 171.150 | 171.150 | 21,895 |
|
Sep 14, 2026
|
174.000 | 174.500 | 171.950 | 172.200 | 172.200 | 52,050 |
|
Sep 11, 2026
|
177.750 | 178.200 | 174.850 | 177.200 | 177.200 | 81,050 |
|
Sep 10, 2026
|
179.150 | 182.750 | 179.150 | 181.600 | 181.600 | 62,250 |
|
Sep 9, 2026
|
180.300 | 184.000 | 180.300 | 183.500 | 183.500 | 165,450 |
|
Sep 8, 2026
|
183.000 | 186.000 | 179.800 | 179.850 | 179.850 | 175,025 |
|
Sep 7, 2026
|
178.000 | 183.350 | 178.000 | 183.000 | 183.000 | 93,875 |
|
Sep 4, 2026
|
174.200 | 176.100 | 173.250 | 174.800 | 174.800 | 35,550 |
|
Sep 3, 2026
|
170.550 | 173.450 | 169.500 | 172.200 | 172.200 | 39,775 |
|
Sep 2, 2026
|
176.950 | 176.950 | 170.550 | 170.550 | 170.550 | 125,050 |
|
Sep 1, 2026
|
176.600 | 177.500 | 175.800 | 176.500 | 176.500 | 27,972 |
|
Aug 31, 2026
|
173.450 | 175.650 | 171.350 | 175.550 | 175.550 | 105,075 |
|
Aug 28, 2026
|
177.800 | 178.500 | 176.200 | 177.100 | 177.100 | 84,998 |
|
Aug 27, 2026
|
175.300 | 178.850 | 175.300 | 177.800 | 177.800 | 89,875 |
|
Aug 26, 2026
|
173.200 | 178.000 | 171.650 | 175.300 | 175.300 | 50,825 |
|
Aug 25, 2026
|
172.100 | 173.250 | 168.200 | 173.200 | 173.200 | 109,675 |
|
Aug 24, 2026
|
178.800 | 178.800 | 172.100 | 172.400 | 172.400 | 90,475 |
|
Aug 21, 2026
|
176.000 | 178.500 | 176.000 | 178.500 | 178.500 | 97,180 |
|
Aug 20, 2026
|
174.000 | 175.500 | 173.000 | 174.800 | 174.800 | 181,440 |
|
Aug 19, 2026
|
172.000 | 181.250 | 168.650 | 173.550 | 173.550 | 186,125 |
|
Aug 18, 2026
|
185.500 | 187.000 | 176.800 | 177.400 | 177.400 | 202,775 |
|
Aug 17, 2026
|
178.550 | 184.900 | 178.550 | 184.800 | 184.800 | 182,775 |
|
Aug 14, 2026
|
178.000 | 178.700 | 177.000 | 178.550 | 178.550 | 89,375 |
|
Aug 13, 2026
|
175.050 | 177.900 | 174.500 | 174.800 | 174.800 | 119,875 |
|
Aug 12, 2026
|
168.950 | 172.350 | 168.550 | 171.400 | 171.400 | 91,276 |
|
Aug 11, 2026
|
168.000 | 168.000 | 165.650 | 167.200 | 167.200 | 81,900 |
|
Aug 10, 2026
|
166.000 | 170.950 | 165.300 | 167.700 | 167.700 | 71,525 |
|
Aug 7, 2026
|
165.400 | 165.650 | 162.300 | 165.250 | 165.250 | 136,125 |
|
Aug 6, 2026
|
165.900 | 167.700 | 164.000 | 165.000 | 165.000 | 78,925 |
|
Aug 5, 2026
|
169.000 | 173.200 | 169.000 | 172.000 | 172.000 | 166,900 |
|
Aug 4, 2026
|
161.000 | 165.950 | 160.550 | 165.800 | 165.800 | 121,050 |
|
Aug 3, 2026
|
172.700 | 172.700 | 163.700 | 163.700 | 163.700 | 274,725 |
|
Jul 31, 2026
|
162.000 | 172.300 | 162.000 | 171.200 | 171.200 | 286,290 |
|
Jul 30, 2026
|
148.550 | 153.500 | 144.850 | 145.000 | 145.000 | 254,072 |
|
Jul 29, 2026
|
154.000 | 155.000 | 142.600 | 148.600 | 148.600 | 444,695 |
|
Jul 28, 2026
|
168.000 | 168.000 | 154.000 | 154.000 | 154.000 | 219,530 |
|
Jul 27, 2026
|
172.000 | 172.000 | 165.350 | 170.600 | 170.600 | 126,225 |
|
Jul 24, 2026
|
178.000 | 178.000 | 168.150 | 169.950 | 169.950 | 139,914 |
|
Jul 23, 2026
|
179.950 | 179.950 | 176.250 | 179.000 | 179.000 | 137,450 |
|
Jul 22, 2026
|
184.500 | 185.000 | 175.000 | 175.400 | 175.400 | 177,095 |
|
Jul 21, 2026
|
170.450 | 175.900 | 168.200 | 175.750 | 175.750 | 170,539 |
|
Jul 20, 2026
|
162.000 | 167.250 | 162.000 | 166.200 | 166.200 | 237,850 |
|
Jul 17, 2026
|
171.000 | 171.000 | 160.850 | 160.950 | 160.950 | 353,040 |
|
Jul 16, 2026
|
179.200 | 180.300 | 176.100 | 177.300 | 177.300 | 185,275 |
|
Jul 15, 2026
|
186.050 | 189.750 | 186.050 | 188.050 | 188.050 | 89,815 |
|
Jul 14, 2026
|
181.950 | 182.250 | 172.900 | 180.900 | 180.900 | 169,420 |
|
Jul 13, 2026
|
187.100 | 187.100 | 178.900 | 179.550 | 179.550 | 176,680 |
|
Jul 10, 2026
|
193.000 | 197.800 | 191.050 | 191.100 | 191.100 | 71,020 |
|
Jul 9, 2026
|
189.500 | 191.550 | 186.000 | 191.450 | 191.450 | 218,853 |
|
Jul 8, 2026
|
190.000 | 191.450 | 183.200 | 184.800 | 184.800 | 140,750 |
|
Jul 7, 2026
|
191.150 | 192.800 | 185.000 | 189.450 | 189.450 | 146,212 |
|
Jul 6, 2026
|
200.000 | 200.900 | 191.400 | 196.450 | 196.450 | 89,390 |
|
Jul 3, 2026
|
189.150 | 199.000 | 189.150 | 197.750 | 197.750 | 150,000 |
|
Jul 2, 2026
|
196.000 | 197.900 | 189.450 | 191.700 | 191.700 | 341,500 |
|
Jun 30, 2026
|
202.400 | 209.700 | 202.400 | 206.900 | 206.900 | 422,950 |
|
Jun 29, 2026
|
203.000 | 203.100 | 197.000 | 202.400 | 202.400 | 73,906 |
|
Jun 26, 2026
|
213.500 | 213.500 | 199.000 | 204.200 | 204.200 | 273,122 |
|
Jun 25, 2026
|
210.500 | 215.200 | 209.400 | 214.600 | 214.600 | 271,807 |
|
Jun 24, 2026
|
199.700 | 204.900 | 197.500 | 202.300 | 202.300 | 281,226 |
|
Jun 23, 2026
|
212.600 | 212.600 | 198.400 | 199.600 | 199.600 | 268,300 |
|
Jun 22, 2026
|
210.600 | 215.400 | 210.600 | 212.400 | 212.400 | 233,996 |
|
Jun 18, 2026
|
206.000 | 207.600 | 202.900 | 207.500 | 207.500 | 250,047 |
|
Jun 17, 2026
|
195.000 | 201.200 | 194.000 | 200.200 | 200.200 | 91,650 |
|
Jun 16, 2026
|
201.100 | 201.100 | 194.650 | 195.850 | 195.850 | 95,884 |
|
Jun 15, 2026
|
192.000 | 195.000 | 191.550 | 194.650 | 194.650 | 126,540 |
|
Jun 12, 2026
|
182.200 | 187.500 | 182.150 | 183.150 | 183.150 | 213,750 |
|
Jun 11, 2026
|
178.100 | 178.100 | 172.000 | 177.200 | 177.200 | 125,887 |
|
Jun 10, 2026
|
180.650 | 181.500 | 174.000 | 176.300 | 176.300 | 170,000 |
|
Jun 9, 2026
|
176.750 | 185.050 | 175.500 | 184.400 | 184.400 | 128,450 |
|
Jun 8, 2026
|
173.000 | 174.900 | 168.900 | 173.100 | 173.100 | 254,476 |
|
Jun 5, 2026
|
192.500 | 192.500 | 182.000 | 185.000 | 185.000 | 236,056 |
|
Jun 4, 2026
|
196.000 | 196.000 | 190.800 | 192.350 | 192.350 | 151,886 |
|
Jun 3, 2026
|
193.800 | 198.050 | 193.800 | 196.000 | 196.000 | 154,600 |
|
Jun 2, 2026
|
189.500 | 193.400 | 185.650 | 190.500 | 190.500 | 87,890 |
|
Jun 1, 2026
|
189.000 | 191.200 | 188.000 | 189.150 | 189.150 | 127,210 |
|
May 29, 2026
|
188.650 | 190.000 | 185.000 | 186.050 | 186.050 | 91,750 |
|
May 28, 2026
|
186.550 | 186.550 | 179.600 | 184.700 | 184.700 | 111,000 |
|
May 27, 2026
|
187.400 | 191.350 | 185.000 | 186.550 | 186.550 | 289,726 |
|
May 26, 2026
|
175.250 | 182.250 | 175.250 | 181.000 | 181.000 | 93,250 |
|
May 22, 2026
|
167.950 | 172.000 | 167.950 | 171.650 | 171.650 | 53,875 |
|
May 21, 2026
|
163.050 | 169.500 | 163.050 | 167.950 | 167.950 | 193,350 |
|
May 20, 2026
|
159.600 | 160.550 | 156.750 | 159.950 | 159.950 | 91,323 |
|
May 19, 2026
|
158.000 | 160.450 | 156.550 | 159.600 | 159.600 | 166,760 |
|
May 18, 2026
|
158.500 | 163.550 | 157.100 | 163.500 | 163.500 | 86,083 |
|
May 15, 2026
|
169.000 | 169.000 | 159.400 | 162.000 | 162.000 | 313,950 |
|
May 14, 2026
|
170.700 | 171.900 | 168.000 | 168.950 | 168.950 | 100,243 |
|
May 13, 2026
|
166.500 | 169.000 | 165.000 | 167.500 | 167.500 | 201,900 |
|
May 12, 2026
|
170.000 | 170.000 | 165.000 | 166.500 | 166.500 | 168,080 |
|
May 11, 2026
|
169.600 | 170.400 | 168.000 | 168.700 | 168.700 | 219,200 |
|
May 8, 2026
|
165.000 | 165.900 | 159.000 | 161.650 | 161.650 | 105,250 |
|
May 7, 2026
|
162.600 | 164.450 | 160.050 | 164.350 | 164.350 | 151,700 |
|
May 6, 2026
|
156.000 | 160.150 | 156.000 | 159.900 | 159.900 | 100,800 |
|
May 5, 2026
|
149.000 | 150.250 | 148.650 | 149.650 | 149.650 | 143,000 |
|
May 4, 2026
|
144.000 | 149.500 | 144.000 | 149.250 | 149.250 | 217,882 |
|
Apr 30, 2026
|
141.400 | 141.950 | 140.500 | 141.400 | 141.400 | 59,083 |
|
Apr 29, 2026
|
140.850 | 140.850 | 139.050 | 139.950 | 139.950 | 45,200 |
|
Apr 28, 2026
|
144.000 | 144.000 | 140.650 | 140.850 | 140.850 | 107,901 |
|
Apr 27, 2026
|
138.000 | 143.100 | 138.000 | 141.950 | 141.950 | 91,763 |
|
Apr 24, 2026
|
136.600 | 137.550 | 135.200 | 137.550 | 137.550 | 62,430 |
|
Apr 23, 2026
|
136.300 | 137.650 | 132.050 | 134.950 | 134.950 | 166,775 |
|
Apr 22, 2026
|
134.200 | 135.900 | 133.800 | 135.600 | 135.600 | 57,450 |
|
Apr 21, 2026
|
133.750 | 134.500 | 132.800 | 134.200 | 134.200 | 88,400 |
|
Apr 20, 2026
|
128.950 | 132.050 | 128.950 | 130.600 | 130.600 | 161,253 |
|
Apr 17, 2026
|
130.400 | 130.400 | 128.800 | 128.900 | 128.900 | 129,900 |
|
Apr 16, 2026
|
126.800 | 130.750 | 126.800 | 130.400 | 130.400 | 113,709 |
|
Apr 15, 2026
|
126.100 | 128.950 | 126.600 | 126.750 | 126.750 | 103,843 |
|
Apr 14, 2026
|
124.500 | 125.950 | 124.500 | 125.900 | 125.900 | 131,050 |
|
Apr 13, 2026
|
121.000 | 121.000 | 119.850 | 120.400 | 120.400 | 119,845 |
|
Apr 10, 2026
|
120.000 | 121.800 | 120.000 | 120.600 | 120.600 | 165,640 |
|
Apr 9, 2026
|
119.550 | 119.550 | 118.000 | 118.750 | 118.750 | 58,600 |
|
Apr 8, 2026
|
113.400 | 120.150 | 113.400 | 119.800 | 119.800 | 173,997 |
|
Apr 2, 2026
|
110.500 | 110.500 | 105.050 | 106.500 | 106.500 | 112,650 |
|
Apr 1, 2026
|
109.500 | 111.100 | 108.650 | 110.350 | 110.350 | 96,700 |
|
Mar 31, 2026
|
106.900 | 106.900 | 102.800 | 103.500 | 103.500 | 80,150 |
|
Mar 30, 2026
|
108.000 | 108.000 | 104.400 | 107.100 | 107.100 | 179,539 |
|
Mar 27, 2026
|
108.000 | 110.250 | 107.400 | 108.650 | 108.650 | 52,608 |
|
Mar 26, 2026
|
115.000 | 115.000 | 110.050 | 110.450 | 110.450 | 23,057 |
|
Mar 25, 2026
|
116.000 | 116.950 | 113.950 | 114.150 | 114.150 | 42,450 |
|
Mar 24, 2026
|
111.000 | 113.950 | 109.350 | 113.650 | 113.650 | 206,213 |
|
Mar 23, 2026
|
113.300 | 113.300 | 107.800 | 107.800 | 107.800 | 233,740 |
|
Mar 20, 2026
|
116.650 | 117.750 | 115.650 | 116.250 | 116.250 | 99,450 |
|
Mar 19, 2026
|
119.500 | 120.000 | 115.850 | 115.850 | 115.850 | 140,606 |
|
Mar 18, 2026
|
119.200 | 121.450 | 118.650 | 121.150 | 121.150 | 149,552 |
|
Mar 17, 2026
|
116.500 | 118.000 | 115.300 | 115.950 | 115.950 | 84,888 |
|
Mar 16, 2026
|
113.600 | 116.350 | 113.250 | 115.750 | 115.750 | 205,373 |
|
Mar 13, 2026
|
115.050 | 115.050 | 112.500 | 112.600 | 112.600 | 139,450 |
|
Mar 12, 2026
|
118.100 | 118.100 | 115.200 | 116.400 | 116.400 | 167,011 |
|
Mar 11, 2026
|
119.950 | 119.950 | 117.200 | 118.100 | 118.100 | 306,875 |
|
Mar 10, 2026
|
119.800 | 119.800 | 113.500 | 117.100 | 117.100 | 187,962 |
|
Mar 9, 2026
|
113.200 | 113.200 | 105.150 | 108.500 | 108.500 | 407,600 |
|
Mar 6, 2026
|
117.350 | 117.350 | 114.000 | 116.800 | 116.800 | 61,650 |
|
Mar 5, 2026
|
120.000 | 122.300 | 116.900 | 117.350 | 117.350 | 183,670 |
|
Mar 4, 2026
|
112.850 | 117.000 | 110.200 | 113.000 | 113.000 | 190,318 |
|
Mar 3, 2026
|
125.300 | 125.850 | 117.400 | 117.800 | 117.800 | 159,732 |
|
Mar 2, 2026
|
131.000 | 131.000 | 125.000 | 125.000 | 125.000 | 127,150 |
|
Feb 27, 2026
|
130.000 | 131.300 | 127.400 | 131.000 | 131.000 | 159,276 |
|
Feb 26, 2026
|
127.250 | 131.450 | 127.250 | 131.450 | 131.450 | 179,110 |
|
Feb 25, 2026
|
124.500 | 127.300 | 124.500 | 126.800 | 126.800 | 187,048 |
|
Feb 24, 2026
|
122.700 | 124.150 | 122.500 | 124.000 | 124.000 | 49,850 |
|
Feb 23, 2026
|
125.000 | 125.000 | 121.300 | 122.700 | 122.700 | 120,810 |
|
Feb 20, 2026
|
121.200 | 121.500 | 119.000 | 121.250 | 121.250 | 105,350 |
|
Feb 16, 2026
|
120.000 | 120.000 | 120.000 | 120.000 | 120.000 | - |
|
Feb 13, 2026
|
120.000 | 120.000 | 118.500 | 118.550 | 118.550 | 72,050 |
|
Feb 12, 2026
|
118.000 | 119.900 | 118.000 | 119.850 | 119.850 | 105,600 |
|
Feb 11, 2026
|
116.750 | 117.750 | 116.600 | 117.300 | 117.300 | 50,252 |
|
Feb 10, 2026
|
117.000 | 118.000 | 116.300 | 116.500 | 116.500 | 37,355 |
|
Feb 9, 2026
|
115.550 | 115.850 | 114.500 | 115.850 | 115.850 | 93,750 |
|
Feb 6, 2026
|
109.800 | 110.800 | 107.300 | 110.250 | 110.250 | 39,450 |
|
Feb 5, 2026
|
113.600 | 113.600 | 109.000 | 110.200 | 110.200 | 92,700 |
|
Feb 4, 2026
|
115.100 | 116.000 | 112.700 | 114.050 | 114.050 | 31,050 |
|
Feb 3, 2026
|
114.150 | 115.000 | 112.750 | 115.000 | 115.000 | 32,471 |
|
Feb 2, 2026
|
115.050 | 115.050 | 108.700 | 109.500 | 109.500 | 92,200 |
|
Jan 30, 2026
|
115.700 | 116.100 | 113.950 | 115.000 | 115.000 | 82,050 |
|
Jan 29, 2026
|
117.000 | 117.800 | 114.850 | 114.950 | 114.950 | 158,138 |
|
Jan 28, 2026
|
115.000 | 117.000 | 114.800 | 117.000 | 117.000 | 57,512 |
|
Jan 27, 2026
|
110.350 | 114.400 | 110.350 | 112.700 | 112.700 | 16,350 |
|
Jan 26, 2026
|
110.000 | 110.350 | 109.450 | 109.500 | 109.500 | 24,190 |
|
Jan 23, 2026
|
109.100 | 109.450 | 108.750 | 109.200 | 109.200 | 15,850 |
|
Jan 22, 2026
|
109.500 | 109.500 | 107.900 | 108.350 | 108.350 | 14,302 |
|
Jan 21, 2026
|
107.050 | 107.550 | 106.400 | 106.900 | 106.900 | 14,050 |
|
Jan 20, 2026
|
108.000 | 108.000 | 105.300 | 105.350 | 105.350 | 21,950 |
|
Jan 19, 2026
|
108.000 | 108.100 | 107.200 | 107.700 | 107.700 | 26,950 |
|
Jan 16, 2026
|
107.000 | 109.600 | 107.000 | 108.100 | 108.100 | 40,150 |
|
Jan 15, 2026
|
104.900 | 106.450 | 104.500 | 106.400 | 106.400 | 203,000 |
|
Jan 14, 2026
|
104.650 | 104.950 | 104.250 | 104.700 | 104.700 | 6,450 |
|
Jan 13, 2026
|
104.900 | 104.900 | 103.450 | 103.900 | 103.900 | 25,300 |
|
Jan 12, 2026
|
105.200 | 105.350 | 104.400 | 104.800 | 104.800 | 145,350 |
|
Jan 9, 2026
|
104.050 | 104.050 | 102.100 | 103.400 | 103.400 | 48,900 |
|
Jan 8, 2026
|
105.300 | 105.500 | 103.300 | 103.950 | 103.950 | 26,390 |
|
Jan 7, 2026
|
104.500 | 105.550 | 103.800 | 104.550 | 104.550 | 32,200 |
|
Jan 6, 2026
|
101.750 | 104.250 | 101.750 | 104.050 | 104.050 | 13,350 |
|
Jan 5, 2026
|
98.500 | 102.000 | 98.500 | 101.750 | 101.750 | 151,030 |
|
Jan 2, 2026
|
96.420 | 98.380 | 97.060 | 98.160 | 98.160 | 25,250 |
|
Dec 31, 2025
|
95.900 | 95.900 | 95.900 | 95.900 | 95.900 | - |
|
Dec 30, 2025
|
95.600 | 96.040 | 95.600 | 95.800 | 95.800 | 3,654 |
|
Dec 29, 2025
|
94.600 | 95.280 | 94.600 | 95.260 | 95.260 | 3,000 |
|
Dec 24, 2025
|
92.340 | 92.340 | 91.960 | 91.960 | 91.960 | 8,292 |
|
Dec 23, 2025
|
91.600 | 91.600 | 91.560 | 91.560 | 91.560 | 600 |
|
Dec 22, 2025
|
90.860 | 90.860 | 90.780 | 90.800 | 90.800 | 1,500 |
|
Dec 19, 2025
|
89.320 | 89.320 | 88.900 | 88.900 | 88.900 | 19,200 |
|
Dec 18, 2025
|
88.860 | 89.060 | 88.640 | 88.920 | 88.920 | 3,900 |
|
Dec 17, 2025
|
88.960 | 89.900 | 88.860 | 89.900 | 89.900 | 2,200 |
|
Dec 16, 2025
|
90.000 | 90.000 | 88.300 | 88.600 | 88.600 | 1,300 |
|
Dec 15, 2025
|
90.500 | 90.600 | 90.220 | 90.220 | 90.220 | 7,850 |
|
Dec 12, 2025
|
91.920 | 92.520 | 91.680 | 91.680 | 91.680 | 2,300 |
|
Dec 11, 2025
|
92.940 | 92.940 | 91.500 | 91.500 | 91.500 | 8,350 |
|
Dec 10, 2025
|
93.200 | 93.200 | 92.340 | 92.680 | 92.680 | 1,700 |
|
Dec 9, 2025
|
93.100 | 94.440 | 92.120 | 94.000 | 94.000 | 7,000 |
|
Dec 8, 2025
|
92.040 | 93.100 | 92.040 | 93.100 | 93.100 | 10,000 |
|
Dec 5, 2025
|
91.240 | 91.600 | 90.860 | 91.600 | 91.600 | 2,200 |
|
Dec 4, 2025
|
90.100 | 91.200 | 90.100 | 91.200 | 91.200 | 4,808 |
|
Dec 3, 2025
|
90.720 | 90.720 | 90.500 | 90.640 | 90.640 | 4,977 |
|
Dec 2, 2025
|
90.100 | 90.100 | 89.960 | 89.960 | 89.960 | 250 |
|
Dec 1, 2025
|
89.500 | 89.720 | 89.120 | 89.240 | 89.240 | 3,300 |
|
Nov 28, 2025
|
89.640 | 89.840 | 89.640 | 89.700 | 89.700 | 2,350 |
|
Nov 27, 2025
|
88.060 | 90.080 | 88.060 | 89.440 | 89.440 | 1,930 |
|
Nov 26, 2025
|
87.500 | 88.120 | 87.500 | 88.060 | 88.060 | 2,700 |
|
Nov 25, 2025
|
86.500 | 86.600 | 85.800 | 85.860 | 85.860 | 15,850 |
|
Nov 24, 2025
|
85.800 | 85.800 | 85.000 | 85.380 | 85.380 | 7,350 |
|
Nov 21, 2025
|
89.000 | 89.000 | 84.440 | 84.440 | 84.440 | 4,350 |
|
Nov 20, 2025
|
89.740 | 89.740 | 89.200 | 89.200 | 89.200 | 650 |
|
Nov 19, 2025
|
88.140 | 88.340 | 87.400 | 87.500 | 87.500 | 14,750 |
|
Nov 18, 2025
|
90.980 | 90.980 | 88.180 | 88.240 | 88.240 | 6,800 |
|
Nov 17, 2025
|
91.160 | 91.300 | 90.900 | 90.980 | 90.980 | 10,350 |
|
Nov 14, 2025
|
90.460 | 90.620 | 89.360 | 89.360 | 89.360 | 11,550 |
|
Nov 13, 2025
|
92.840 | 93.200 | 92.840 | 93.140 | 93.140 | 9,200 |
|
Nov 12, 2025
|
92.280 | 92.880 | 92.100 | 92.880 | 92.880 | 3,900 |
|
Nov 11, 2025
|
93.500 | 93.500 | 92.200 | 92.300 | 92.300 | 16,700 |
|
Nov 10, 2025
|
92.340 | 92.680 | 91.980 | 92.640 | 92.640 | 9,500 |
