HKSE - Delayed Quote
HKD
Logan Group Company Limited (3380.HK)
1.145
+0.010
(+0.88%)
At close: 4:08:13 PM GMT+8
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 2, 2026
|
1.100 | 1.155 | 1.095 | 1.145 | 1.145 | 5,924,589 |
|
Oct 30, 2026
|
1.140 | 1.140 | 1.115 | 1.135 | 1.135 | 4,611,142 |
|
Oct 29, 2026
|
1.145 | 1.145 | 1.115 | 1.130 | 1.130 | 4,355,810 |
|
Oct 28, 2026
|
1.130 | 1.130 | 1.105 | 1.120 | 1.120 | 6,994,297 |
|
Oct 27, 2026
|
1.145 | 1.145 | 1.105 | 1.120 | 1.120 | 7,340,541 |
|
Oct 26, 2026
|
1.145 | 1.145 | 1.105 | 1.130 | 1.130 | 5,422,000 |
|
Oct 23, 2026
|
1.140 | 1.140 | 1.100 | 1.135 | 1.135 | 6,117,000 |
|
Oct 22, 2026
|
1.140 | 1.145 | 1.095 | 1.130 | 1.130 | 7,306,000 |
|
Oct 21, 2026
|
1.150 | 1.150 | 1.115 | 1.135 | 1.135 | 6,761,000 |
|
Oct 20, 2026
|
1.180 | 1.180 | 1.135 | 1.135 | 1.135 | 4,720,000 |
|
Oct 16, 2026
|
1.180 | 1.195 | 1.160 | 1.170 | 1.170 | 7,552,000 |
|
Oct 15, 2026
|
1.170 | 1.175 | 1.145 | 1.170 | 1.170 | 3,533,000 |
|
Oct 14, 2026
|
1.185 | 1.185 | 1.145 | 1.170 | 1.170 | 4,834,000 |
|
Oct 13, 2026
|
1.200 | 1.200 | 1.140 | 1.165 | 1.165 | 2,756,000 |
|
Oct 12, 2026
|
1.215 | 1.220 | 1.165 | 1.180 | 1.180 | 5,317,000 |
|
Oct 9, 2026
|
1.225 | 1.220 | 1.170 | 1.195 | 1.195 | 5,172,000 |
|
Oct 8, 2026
|
1.255 | 1.260 | 1.215 | 1.215 | 1.215 | 5,018,000 |
|
Oct 7, 2026
|
1.265 | 1.315 | 1.265 | 1.275 | 1.275 | 1,596,000 |
|
Oct 6, 2026
|
1.240 | 1.300 | 1.240 | 1.275 | 1.275 | 1,544,000 |
|
Oct 5, 2026
|
1.165 | 1.230 | 1.165 | 1.220 | 1.220 | 1,306,000 |
|
Oct 2, 2026
|
1.200 | 1.240 | 1.175 | 1.175 | 1.175 | 1,721,000 |
|
Sep 30, 2026
|
1.245 | 1.250 | 1.180 | 1.220 | 1.220 | 11,800,000 |
|
Sep 29, 2026
|
1.230 | 1.260 | 1.215 | 1.235 | 1.235 | 8,898,000 |
|
Sep 28, 2026
|
1.250 | 1.270 | 1.195 | 1.225 | 1.225 | 7,694,000 |
|
Sep 25, 2026
|
1.205 | 1.310 | 1.205 | 1.260 | 1.260 | 2,302,000 |
|
Sep 24, 2026
|
1.220 | 1.245 | 1.190 | 1.225 | 1.225 | 7,194,000 |
|
Sep 23, 2026
|
1.275 | 1.275 | 1.200 | 1.240 | 1.240 | 9,945,000 |
|
Sep 22, 2026
|
1.265 | 1.265 | 1.225 | 1.250 | 1.250 | 4,501,000 |
|
Sep 21, 2026
|
1.240 | 1.265 | 1.225 | 1.260 | 1.260 | 9,057,000 |
|
Sep 18, 2026
|
1.260 | 1.265 | 1.230 | 1.250 | 1.250 | 3,613,000 |
|
Sep 17, 2026
|
1.275 | 1.275 | 1.235 | 1.250 | 1.250 | 3,324,000 |
|
Sep 16, 2026
|
1.270 | 1.290 | 1.245 | 1.270 | 1.270 | 3,666,000 |
|
Sep 15, 2026
|
1.290 | 1.290 | 1.235 | 1.270 | 1.270 | 2,664,000 |
|
Sep 14, 2026
|
1.315 | 1.320 | 1.270 | 1.280 | 1.280 | 2,187,000 |
|
Sep 11, 2026
|
1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 2,589,000 |
|
Sep 10, 2026
|
1.330 | 1.340 | 1.325 | 1.330 | 1.330 | 2,474,000 |
|
Sep 9, 2026
|
1.360 | 1.365 | 1.330 | 1.340 | 1.340 | 2,799,000 |
|
Sep 8, 2026
|
1.400 | 1.400 | 1.355 | 1.360 | 1.360 | 3,858,871 |
|
Sep 7, 2026
|
1.390 | 1.390 | 1.365 | 1.380 | 1.380 | 2,089,000 |
|
Sep 4, 2026
|
1.390 | 1.415 | 1.380 | 1.385 | 1.385 | 2,503,000 |
|
Sep 3, 2026
|
1.390 | 1.390 | 1.350 | 1.375 | 1.375 | 4,416,000 |
|
Sep 2, 2026
|
1.390 | 1.390 | 1.355 | 1.380 | 1.380 | 2,799,000 |
|
Sep 1, 2026
|
1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 4,489,000 |
|
Aug 31, 2026
|
1.540 | 1.615 | 1.360 | 1.390 | 1.390 | 9,003,000 |
|
Aug 28, 2026
|
1.410 | 1.445 | 1.385 | 1.445 | 1.445 | 3,361,000 |
|
Aug 27, 2026
|
1.415 | 1.420 | 1.380 | 1.400 | 1.400 | 2,440,000 |
|
Aug 26, 2026
|
1.415 | 1.430 | 1.400 | 1.410 | 1.410 | 2,635,000 |
|
Aug 25, 2026
|
1.410 | 1.420 | 1.385 | 1.415 | 1.415 | 3,327,000 |
|
Aug 24, 2026
|
1.380 | 1.410 | 1.380 | 1.395 | 1.395 | 1,914,000 |
|
Aug 21, 2026
|
1.380 | 1.400 | 1.365 | 1.385 | 1.385 | 1,761,871 |
|
Aug 20, 2026
|
1.355 | 1.370 | 1.340 | 1.365 | 1.365 | 2,614,000 |
|
Aug 19, 2026
|
1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 3,015,000 |
|
Aug 18, 2026
|
1.365 | 1.365 | 1.330 | 1.350 | 1.350 | 2,517,000 |
|
Aug 17, 2026
|
1.400 | 1.400 | 1.345 | 1.365 | 1.365 | 4,604,000 |
|
Aug 14, 2026
|
1.380 | 1.395 | 1.365 | 1.390 | 1.390 | 2,044,000 |
|
Aug 13, 2026
|
1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 2,803,000 |
|
Aug 12, 2026
|
1.390 | 1.445 | 1.365 | 1.410 | 1.410 | 6,816,000 |
|
Aug 11, 2026
|
1.470 | 1.470 | 1.385 | 1.400 | 1.400 | 5,777,000 |
|
Aug 10, 2026
|
1.430 | 1.490 | 1.400 | 1.460 | 1.460 | 5,712,000 |
|
Aug 7, 2026
|
1.455 | 1.455 | 1.400 | 1.425 | 1.425 | 2,948,837 |
|
Aug 6, 2026
|
1.450 | 1.475 | 1.410 | 1.440 | 1.440 | 3,126,000 |
|
Aug 5, 2026
|
1.420 | 1.465 | 1.410 | 1.460 | 1.460 | 4,005,000 |
|
Aug 4, 2026
|
1.410 | 1.420 | 1.385 | 1.410 | 1.410 | 3,015,000 |
|
Aug 3, 2026
|
1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 2,167,000 |
|
Jul 31, 2026
|
1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 2,554,000 |
|
Jul 30, 2026
|
1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 2,123,000 |
|
Jul 29, 2026
|
1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 2,951,000 |
|
Jul 28, 2026
|
1.440 | 1.450 | 1.380 | 1.440 | 1.440 | 1,778,000 |
|
Jul 27, 2026
|
1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 3,671,000 |
|
Jul 24, 2026
|
1.390 | 1.390 | 1.350 | 1.380 | 1.380 | 2,829,000 |
|
Jul 23, 2026
|
1.360 | 1.390 | 1.340 | 1.380 | 1.380 | 1,734,000 |
|
Jul 22, 2026
|
1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 1,502,861 |
|
Jul 21, 2026
|
1.400 | 1.410 | 1.360 | 1.380 | 1.380 | 2,915,000 |
|
Jul 20, 2026
|
1.410 | 1.410 | 1.370 | 1.390 | 1.390 | 1,314,000 |
|
Jul 17, 2026
|
1.430 | 1.430 | 1.350 | 1.390 | 1.390 | 2,500,000 |
|
Jul 16, 2026
|
1.390 | 1.450 | 1.380 | 1.420 | 1.420 | 3,480,103 |
|
Jul 15, 2026
|
1.430 | 1.430 | 1.370 | 1.400 | 1.400 | 3,712,000 |
|
Jul 14, 2026
|
1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 2,536,000 |
|
Jul 13, 2026
|
1.450 | 1.480 | 1.420 | 1.450 | 1.450 | 4,161,000 |
|
Jul 10, 2026
|
1.390 | 1.450 | 1.370 | 1.430 | 1.430 | 3,357,000 |
|
Jul 9, 2026
|
1.380 | 1.390 | 1.340 | 1.390 | 1.390 | 4,967,000 |
|
Jul 8, 2026
|
1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 3,060,000 |
|
Jul 7, 2026
|
1.370 | 1.390 | 1.330 | 1.380 | 1.380 | 4,638,000 |
|
Jul 6, 2026
|
1.420 | 1.420 | 1.340 | 1.370 | 1.370 | 6,361,000 |
|
Jul 3, 2026
|
1.440 | 1.440 | 1.380 | 1.410 | 1.410 | 4,930,000 |
|
Jul 2, 2026
|
1.460 | 1.470 | 1.390 | 1.420 | 1.420 | 5,858,000 |
|
Jun 30, 2026
|
1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 3,357,000 |
|
Jun 29, 2026
|
1.430 | 1.450 | 1.400 | 1.430 | 1.430 | 3,679,000 |
|
Jun 26, 2026
|
1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 4,046,078 |
|
Jun 25, 2026
|
1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 5,126,000 |
|
Jun 24, 2026
|
1.440 | 1.510 | 1.370 | 1.460 | 1.460 | 9,983,000 |
|
Jun 23, 2026
|
1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 3,970,000 |
|
Jun 22, 2026
|
1.490 | 1.490 | 1.410 | 1.440 | 1.440 | 7,208,161 |
|
Jun 18, 2026
|
1.470 | 1.480 | 1.420 | 1.480 | 1.480 | 4,361,000 |
|
Jun 17, 2026
|
1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 3,108,000 |
|
Jun 16, 2026
|
1.570 | 1.620 | 1.430 | 1.490 | 1.490 | 9,617,000 |
|
Jun 15, 2026
|
1.540 | 1.580 | 1.520 | 1.570 | 1.570 | 4,467,000 |
|
Jun 12, 2026
|
1.490 | 1.570 | 1.460 | 1.530 | 1.530 | 6,667,000 |
|
Jun 11, 2026
|
1.530 | 1.530 | 1.420 | 1.480 | 1.480 | 10,279,000 |
|
Jun 10, 2026
|
1.540 | 1.590 | 1.490 | 1.530 | 1.530 | 7,788,000 |
|
Jun 9, 2026
|
1.490 | 1.550 | 1.450 | 1.520 | 1.520 | 7,818,000 |
|
Jun 8, 2026
|
1.440 | 1.480 | 1.390 | 1.470 | 1.470 | 7,725,000 |
|
Jun 5, 2026
|
1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 3,286,826 |
|
Jun 4, 2026
|
1.440 | 1.480 | 1.420 | 1.450 | 1.450 | 5,677,000 |
|
Jun 3, 2026
|
1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 5,527,000 |
|
Jun 2, 2026
|
1.400 | 1.470 | 1.400 | 1.440 | 1.440 | 10,592,000 |
|
Jun 1, 2026
|
1.320 | 1.410 | 1.320 | 1.410 | 1.410 | 15,632,000 |
|
May 29, 2026
|
1.280 | 1.370 | 1.280 | 1.320 | 1.320 | 47,983,000 |
|
May 28, 2026
|
1.280 | 1.280 | 1.240 | 1.280 | 1.280 | 12,051,000 |
|
May 27, 2026
|
1.280 | 1.340 | 1.260 | 1.280 | 1.280 | 20,007,000 |
|
May 26, 2026
|
1.310 | 1.310 | 1.270 | 1.300 | 1.300 | 6,989,000 |
|
May 22, 2026
|
1.280 | 1.300 | 1.240 | 1.300 | 1.300 | 15,712,392 |
|
May 21, 2026
|
1.300 | 1.300 | 1.230 | 1.280 | 1.280 | 17,463,000 |
|
May 20, 2026
|
1.300 | 1.320 | 1.260 | 1.290 | 1.290 | 14,821,000 |
|
May 19, 2026
|
1.290 | 1.320 | 1.230 | 1.290 | 1.290 | 47,520,000 |
|
May 18, 2026
|
1.320 | 1.460 | 1.210 | 1.290 | 1.290 | 163,224,000 |
|
May 15, 2026
|
1.270 | 1.730 | 1.190 | 1.300 | 1.300 | 515,543,956 |
|
May 14, 2026
|
1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 1,545,000 |
|
May 13, 2026
|
1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 1,987,000 |
|
May 12, 2026
|
1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 1,605,000 |
|
May 11, 2026
|
1.270 | 1.290 | 1.240 | 1.280 | 1.280 | 3,198,000 |
|
May 8, 2026
|
1.250 | 1.270 | 1.230 | 1.260 | 1.260 | 2,886,950 |
|
May 7, 2026
|
1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 1,335,000 |
|
May 6, 2026
|
1.280 | 1.300 | 1.230 | 1.250 | 1.250 | 4,075,000 |
|
May 5, 2026
|
1.260 | 1.310 | 1.260 | 1.300 | 1.300 | 904,000 |
|
May 4, 2026
|
1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 1,371,000 |
|
Apr 30, 2026
|
1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 1,307,000 |
|
Apr 29, 2026
|
1.230 | 1.270 | 1.210 | 1.230 | 1.230 | 5,710,000 |
|
Apr 28, 2026
|
1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 1,631,000 |
|
Apr 27, 2026
|
1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 1,775,000 |
|
Apr 24, 2026
|
1.230 | 1.250 | 1.160 | 1.220 | 1.220 | 6,226,378 |
|
Apr 23, 2026
|
1.250 | 1.250 | 1.200 | 1.240 | 1.240 | 2,814,000 |
|
Apr 22, 2026
|
1.250 | 1.240 | 1.190 | 1.240 | 1.240 | 8,196,000 |
|
Apr 21, 2026
|
1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 3,900,000 |
|
Apr 20, 2026
|
1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 2,775,000 |
|
Apr 17, 2026
|
1.280 | 1.320 | 1.260 | 1.270 | 1.270 | 6,628,000 |
|
Apr 16, 2026
|
1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 2,585,000 |
|
Apr 15, 2026
|
1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 1,933,000 |
|
Apr 14, 2026
|
1.290 | 1.320 | 1.270 | 1.280 | 1.280 | 8,185,000 |
|
Apr 13, 2026
|
1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 3,457,000 |
|
Apr 10, 2026
|
1.290 | 1.310 | 1.250 | 1.300 | 1.300 | 2,634,928 |
|
Apr 9, 2026
|
1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 2,098,000 |
|
Apr 8, 2026
|
1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 3,069,000 |
|
Apr 2, 2026
|
1.290 | 1.290 | 1.240 | 1.270 | 1.270 | 3,669,000 |
|
Apr 1, 2026
|
1.270 | 1.310 | 1.270 | 1.290 | 1.290 | 4,522,000 |
|
Mar 31, 2026
|
1.300 | 1.310 | 1.230 | 1.270 | 1.270 | 4,522,000 |
|
Mar 30, 2026
|
1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 2,540,000 |
|
Mar 27, 2026
|
1.320 | 1.320 | 1.270 | 1.300 | 1.300 | 4,363,000 |
|
Mar 26, 2026
|
1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 3,483,000 |
|
Mar 25, 2026
|
1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 4,357,262 |
|
Mar 24, 2026
|
1.280 | 1.300 | 1.270 | 1.300 | 1.300 | 2,364,000 |
|
Mar 23, 2026
|
1.260 | 1.290 | 1.240 | 1.280 | 1.280 | 2,743,000 |
|
Mar 20, 2026
|
1.310 | 1.320 | 1.270 | 1.300 | 1.300 | 4,015,294 |
|
Mar 19, 2026
|
1.290 | 1.310 | 1.270 | 1.310 | 1.310 | 2,895,000 |
|
Mar 18, 2026
|
1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 4,640,000 |
|
Mar 17, 2026
|
1.350 | 1.390 | 1.320 | 1.340 | 1.340 | 7,906,000 |
|
Mar 16, 2026
|
1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 4,116,000 |
|
Mar 13, 2026
|
1.300 | 1.370 | 1.290 | 1.320 | 1.320 | 13,369,000 |
|
Mar 12, 2026
|
1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 3,412,000 |
|
Mar 11, 2026
|
1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 3,974,000 |
|
Mar 10, 2026
|
1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 3,504,000 |
|
Mar 9, 2026
|
1.280 | 1.310 | 1.260 | 1.310 | 1.310 | 5,975,000 |
|
Mar 6, 2026
|
1.330 | 1.340 | 1.290 | 1.300 | 1.300 | 4,269,907 |
|
Mar 5, 2026
|
1.340 | 1.370 | 1.300 | 1.320 | 1.320 | 5,451,000 |
|
Mar 4, 2026
|
1.250 | 1.480 | 1.250 | 1.330 | 1.330 | 23,643,000 |
|
Mar 3, 2026
|
1.260 | 1.310 | 1.230 | 1.280 | 1.280 | 10,157,000 |
|
Mar 2, 2026
|
1.260 | 1.280 | 1.200 | 1.270 | 1.270 | 15,162,000 |
|
Feb 27, 2026
|
1.340 | 1.360 | 1.290 | 1.290 | 1.290 | 25,761,000 |
|
Feb 26, 2026
|
1.370 | 1.370 | 1.300 | 1.330 | 1.330 | 7,044,000 |
|
Feb 25, 2026
|
1.350 | 1.400 | 1.340 | 1.360 | 1.360 | 8,999,219 |
|
Feb 24, 2026
|
1.390 | 1.390 | 1.320 | 1.340 | 1.340 | 5,390,000 |
|
Feb 23, 2026
|
1.430 | 1.430 | 1.400 | 1.420 | 1.420 | 2,354,000 |
|
Feb 20, 2026
|
1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 1,964,000 |
|
Feb 16, 2026
|
1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
|
Feb 13, 2026
|
1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 5,275,000 |
|
Feb 12, 2026
|
1.370 | 1.450 | 1.360 | 1.390 | 1.390 | 10,279,000 |
|
Feb 11, 2026
|
1.310 | 1.370 | 1.300 | 1.370 | 1.370 | 9,530,000 |
|
Feb 10, 2026
|
1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 8,132,492 |
|
Feb 9, 2026
|
1.360 | 1.440 | 1.330 | 1.330 | 1.330 | 25,627,000 |
|
Feb 6, 2026
|
1.390 | 1.390 | 1.320 | 1.340 | 1.340 | 9,481,874 |
|
Feb 5, 2026
|
1.400 | 1.480 | 1.370 | 1.380 | 1.380 | 24,352,000 |
|
Feb 4, 2026
|
1.350 | 1.660 | 1.350 | 1.400 | 1.400 | 84,543,000 |
|
Feb 3, 2026
|
1.360 | 1.400 | 1.310 | 1.350 | 1.350 | 9,640,000 |
|
Feb 2, 2026
|
1.430 | 1.430 | 1.300 | 1.320 | 1.320 | 13,006,000 |
|
Jan 30, 2026
|
1.570 | 1.590 | 1.420 | 1.420 | 1.420 | 34,387,000 |
|
Jan 29, 2026
|
1.340 | 1.930 | 1.340 | 1.590 | 1.590 | 168,574,000 |
|
Jan 28, 2026
|
1.250 | 1.350 | 1.250 | 1.340 | 1.340 | 7,685,000 |
|
Jan 27, 2026
|
1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 4,718,000 |
|
Jan 26, 2026
|
1.280 | 1.290 | 1.230 | 1.260 | 1.260 | 6,598,000 |
|
Jan 23, 2026
|
1.350 | 1.380 | 1.280 | 1.300 | 1.300 | 6,823,000 |
|
Jan 22, 2026
|
1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 6,569,229 |
|
Jan 21, 2026
|
1.430 | 1.460 | 1.370 | 1.400 | 1.400 | 8,723,000 |
|
Jan 20, 2026
|
1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 3,838,000 |
|
Jan 19, 2026
|
1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 4,418,000 |
|
Jan 16, 2026
|
1.580 | 1.580 | 1.480 | 1.510 | 1.510 | 4,390,000 |
|
Jan 15, 2026
|
1.520 | 1.570 | 1.510 | 1.560 | 1.560 | 6,004,000 |
|
Jan 14, 2026
|
1.520 | 1.540 | 1.490 | 1.530 | 1.530 | 2,721,000 |
|
Jan 13, 2026
|
1.500 | 1.510 | 1.460 | 1.510 | 1.510 | 6,564,000 |
|
Jan 12, 2026
|
1.560 | 1.530 | 1.480 | 1.500 | 1.500 | 5,780,000 |
|
Jan 9, 2026
|
1.620 | 1.620 | 1.510 | 1.540 | 1.540 | 6,790,000 |
|
Jan 8, 2026
|
1.620 | 1.620 | 1.550 | 1.580 | 1.580 | 4,479,767 |
|
Jan 7, 2026
|
1.680 | 1.700 | 1.610 | 1.630 | 1.630 | 6,062,000 |
|
Jan 6, 2026
|
1.740 | 1.790 | 1.670 | 1.710 | 1.710 | 9,643,000 |
|
Jan 5, 2026
|
1.790 | 1.790 | 1.720 | 1.770 | 1.770 | 10,311,000 |
|
Jan 2, 2026
|
1.760 | 1.900 | 1.760 | 1.780 | 1.780 | 6,667,000 |
|
Dec 31, 2025
|
1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
|
Dec 30, 2025
|
1.770 | 1.810 | 1.710 | 1.770 | 1.770 | 14,701,000 |
|
Dec 29, 2025
|
1.810 | 1.840 | 1.760 | 1.810 | 1.810 | 11,651,000 |
|
Dec 24, 2025
|
1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
|
Dec 23, 2025
|
1.710 | 1.800 | 1.700 | 1.800 | 1.800 | 11,891,000 |
|
Dec 22, 2025
|
1.720 | 1.730 | 1.650 | 1.730 | 1.730 | 15,464,000 |
|
Dec 19, 2025
|
1.700 | 1.740 | 1.700 | 1.700 | 1.700 | 9,802,692 |
|
Dec 18, 2025
|
1.680 | 1.710 | 1.640 | 1.700 | 1.700 | 5,816,000 |
|
Dec 17, 2025
|
1.660 | 1.670 | 1.620 | 1.670 | 1.670 | 8,983,000 |
|
Dec 16, 2025
|
1.740 | 1.740 | 1.640 | 1.660 | 1.660 | 11,772,000 |
|
Dec 15, 2025
|
1.630 | 1.780 | 1.630 | 1.710 | 1.710 | 17,755,000 |
|
Dec 12, 2025
|
1.610 | 1.670 | 1.590 | 1.660 | 1.660 | 14,900,000 |
|
Dec 11, 2025
|
1.610 | 1.610 | 1.550 | 1.590 | 1.590 | 8,248,000 |
|
Dec 10, 2025
|
1.570 | 1.620 | 1.530 | 1.590 | 1.590 | 10,797,000 |
|
Dec 9, 2025
|
1.590 | 1.600 | 1.510 | 1.560 | 1.560 | 12,879,000 |
|
Dec 8, 2025
|
1.580 | 1.620 | 1.560 | 1.600 | 1.600 | 7,667,000 |
|
Dec 5, 2025
|
1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 11,006,758 |
|
Dec 4, 2025
|
1.510 | 1.550 | 1.490 | 1.550 | 1.550 | 9,708,000 |
|
Dec 3, 2025
|
1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 6,321,000 |
|
Dec 2, 2025
|
1.440 | 1.490 | 1.420 | 1.490 | 1.490 | 7,816,000 |
|
Dec 1, 2025
|
1.480 | 1.490 | 1.430 | 1.450 | 1.450 | 8,538,000 |
|
Nov 28, 2025
|
1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 6,845,000 |
|
Nov 27, 2025
|
1.440 | 1.460 | 1.390 | 1.430 | 1.430 | 10,158,000 |
|
Nov 26, 2025
|
1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 10,699,000 |
|
Nov 25, 2025
|
1.490 | 1.510 | 1.460 | 1.490 | 1.490 | 7,526,000 |
|
Nov 24, 2025
|
1.480 | 1.500 | 1.450 | 1.480 | 1.480 | 6,918,000 |
|
Nov 21, 2025
|
1.450 | 1.480 | 1.430 | 1.470 | 1.470 | 7,490,820 |
|
Nov 20, 2025
|
1.480 | 1.520 | 1.440 | 1.470 | 1.470 | 23,510,000 |
|
Nov 19, 2025
|
1.460 | 1.480 | 1.430 | 1.460 | 1.460 | 7,121,000 |
|
Nov 18, 2025
|
1.520 | 1.520 | 1.450 | 1.460 | 1.460 | 11,698,000 |
|
Nov 17, 2025
|
1.540 | 1.560 | 1.470 | 1.520 | 1.520 | 14,349,000 |
|
Nov 14, 2025
|
1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 8,140,000 |
|
Nov 13, 2025
|
1.580 | 1.600 | 1.550 | 1.570 | 1.570 | 7,259,000 |
|
Nov 12, 2025
|
1.570 | 1.610 | 1.560 | 1.580 | 1.580 | 10,179,000 |
|
Nov 11, 2025
|
1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 8,240,000 |
|
Nov 10, 2025
|
1.500 | 1.530 | 1.460 | 1.520 | 1.520 | 8,681,000 |
|
Nov 7, 2025
|
1.510 | 1.560 | 1.460 | 1.500 | 1.500 | 17,558,782 |
|
Nov 6, 2025
|
1.610 | 1.610 | 1.480 | 1.530 | 1.530 | 47,413,000 |
|
Nov 5, 2025
|
1.560 | 1.600 | 1.530 | 1.600 | 1.600 | 9,840,000 |
|
Nov 4, 2025
|
1.620 | 1.620 | 1.550 | 1.590 | 1.590 | 9,436,000 |
|
Nov 3, 2025
|
1.590 | 1.640 | 1.590 | 1.600 | 1.600 | 11,871,000 |
