Shanghai - Delayed Quote
CNY
Jinjian Cereals Industry Co.,Ltd. (600127.SS)
9.54
-0.14
(-1.45%)
At close: October 30 at 3:00:02 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.40 | 9.81 | 9.05 | 9.54 | 9.54 | 117,524,137 |
|
Oct 29, 2026
|
10.29 | 10.29 | 9.64 | 9.68 | 9.68 | 121,956,589 |
|
Oct 28, 2026
|
10.69 | 10.70 | 9.99 | 10.30 | 10.30 | 139,598,652 |
|
Oct 27, 2026
|
11.16 | 11.45 | 10.35 | 10.38 | 10.38 | 167,750,471 |
|
Oct 26, 2026
|
11.17 | 11.46 | 10.61 | 11.16 | 11.16 | 132,979,691 |
|
Oct 23, 2026
|
11.60 | 11.87 | 11.03 | 11.46 | 11.46 | 177,576,450 |
|
Oct 22, 2026
|
13.39 | 13.51 | 12.25 | 12.25 | 12.25 | 172,321,898 |
|
Oct 21, 2026
|
13.24 | 14.15 | 13.10 | 13.61 | 13.61 | 197,038,223 |
|
Oct 20, 2026
|
12.93 | 13.80 | 12.30 | 13.24 | 13.24 | 210,447,950 |
|
Oct 19, 2026
|
14.00 | 14.35 | 13.16 | 13.16 | 13.16 | 217,033,702 |
|
Oct 16, 2026
|
13.77 | 14.76 | 13.75 | 14.62 | 14.62 | 244,550,654 |
|
Oct 15, 2026
|
14.58 | 14.89 | 13.30 | 13.43 | 13.43 | 217,168,726 |
|
Oct 14, 2026
|
14.66 | 15.40 | 13.88 | 14.76 | 14.76 | 242,927,688 |
|
Oct 13, 2026
|
12.51 | 14.60 | 12.51 | 14.55 | 14.55 | 293,588,943 |
|
Oct 12, 2026
|
16.42 | 16.70 | 13.82 | 13.90 | 13.90 | 373,690,010 |
|
Oct 9, 2026
|
13.80 | 15.18 | 13.40 | 15.18 | 15.18 | 201,939,841 |
|
Oct 8, 2026
|
13.36 | 14.45 | 13.00 | 13.80 | 13.80 | 262,181,300 |
|
Sep 30, 2026
|
12.80 | 13.63 | 12.68 | 13.14 | 13.14 | 225,571,404 |
|
Sep 29, 2026
|
13.60 | 14.08 | 13.36 | 13.36 | 13.36 | 147,667,009 |
|
Sep 28, 2026
|
16.15 | 16.20 | 14.84 | 14.84 | 14.84 | 36,361,090 |
|
Sep 24, 2026
|
16.74 | 17.05 | 15.29 | 16.49 | 16.49 | 265,129,843 |
|
Sep 23, 2026
|
16.41 | 16.88 | 16.11 | 16.75 | 16.75 | 207,423,874 |
|
Sep 22, 2026
|
16.05 | 16.55 | 15.51 | 16.47 | 16.47 | 257,404,510 |
|
Sep 21, 2026
|
14.50 | 15.75 | 14.24 | 15.75 | 15.75 | 182,575,714 |
|
Sep 18, 2026
|
12.90 | 14.32 | 12.60 | 14.32 | 14.32 | 302,054,716 |
|
Sep 17, 2026
|
12.00 | 13.02 | 11.51 | 13.02 | 13.02 | 192,660,537 |
|
Sep 16, 2026
|
11.48 | 12.29 | 11.48 | 11.84 | 11.84 | 239,769,273 |
|
Sep 15, 2026
|
14.12 | 14.15 | 12.75 | 12.75 | 12.75 | 155,579,236 |
|
Sep 14, 2026
|
13.12 | 14.36 | 12.67 | 14.17 | 14.17 | 254,884,049 |
|
Sep 11, 2026
|
13.72 | 14.42 | 13.17 | 13.55 | 13.55 | 244,567,498 |
|
Sep 10, 2026
|
14.36 | 14.69 | 13.78 | 14.00 | 14.00 | 206,683,015 |
|
Sep 9, 2026
|
14.50 | 15.07 | 14.05 | 14.33 | 14.33 | 249,819,544 |
|
Sep 8, 2026
|
14.07 | 14.88 | 14.01 | 14.79 | 14.79 | 299,216,859 |
|
Sep 7, 2026
|
13.23 | 13.53 | 12.80 | 13.53 | 13.53 | 137,951,902 |
|
Sep 4, 2026
|
11.83 | 13.02 | 11.40 | 12.30 | 12.30 | 261,593,814 |
|
Sep 3, 2026
|
12.47 | 12.98 | 11.53 | 12.67 | 12.67 | 277,305,230 |
|
Sep 2, 2026
|
13.20 | 13.88 | 12.28 | 12.40 | 12.40 | 284,991,072 |
|
Sep 1, 2026
|
12.05 | 13.24 | 12.05 | 13.24 | 13.24 | 138,837,131 |
|
Aug 31, 2026
|
11.79 | 12.58 | 11.65 | 12.04 | 12.04 | 286,174,053 |
|
Aug 28, 2026
|
10.93 | 11.79 | 10.70 | 11.77 | 11.77 | 289,228,230 |
|
Aug 27, 2026
|
10.30 | 10.78 | 9.91 | 10.78 | 10.78 | 130,434,340 |
|
Aug 26, 2026
|
9.16 | 10.01 | 9.02 | 9.80 | 9.80 | 304,143,692 |
|
Aug 25, 2026
|
8.46 | 9.31 | 8.46 | 9.31 | 9.31 | 296,293,521 |
|
Aug 24, 2026
|
8.35 | 8.90 | 7.77 | 8.46 | 8.46 | 267,318,355 |
|
Aug 21, 2026
|
9.39 | 9.45 | 8.00 | 8.20 | 8.20 | 272,183,943 |
|
Aug 20, 2026
|
8.14 | 8.60 | 8.10 | 8.60 | 8.60 | 278,581,258 |
|
Aug 19, 2026
|
7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 29,270,659 |
|
Aug 18, 2026
|
6.85 | 7.11 | 6.75 | 7.11 | 7.11 | 54,796,481 |
|
Aug 17, 2026
|
6.32 | 6.46 | 6.32 | 6.46 | 6.46 | 38,141,295 |
|
Aug 14, 2026
|
6.06 | 6.10 | 5.83 | 5.87 | 5.87 | 32,966,474 |
|
Aug 13, 2026
|
6.10 | 6.18 | 6.02 | 6.11 | 6.11 | 25,465,557 |
|
Aug 12, 2026
|
6.09 | 6.15 | 6.04 | 6.12 | 6.12 | 25,173,245 |
|
Aug 11, 2026
|
6.26 | 6.31 | 6.12 | 6.15 | 6.15 | 35,944,669 |
|
Aug 10, 2026
|
6.20 | 6.40 | 6.12 | 6.30 | 6.30 | 54,968,500 |
|
Aug 7, 2026
|
6.20 | 6.57 | 5.90 | 6.32 | 6.32 | 92,580,009 |
|
Aug 6, 2026
|
5.59 | 6.17 | 5.52 | 6.17 | 6.17 | 47,503,809 |
|
Aug 5, 2026
|
5.65 | 5.66 | 5.57 | 5.61 | 5.61 | 10,235,454 |
|
Aug 4, 2026
|
5.67 | 5.72 | 5.60 | 5.64 | 5.64 | 9,662,600 |
|
Aug 3, 2026
|
5.56 | 5.69 | 5.55 | 5.67 | 5.67 | 13,780,136 |
|
Jul 31, 2026
|
5.48 | 5.56 | 5.47 | 5.55 | 5.55 | 10,195,225 |
|
Jul 30, 2026
|
5.53 | 5.64 | 5.49 | 5.51 | 5.51 | 14,733,741 |
|
Jul 29, 2026
|
5.49 | 5.60 | 5.48 | 5.56 | 5.56 | 10,782,803 |
|
Jul 28, 2026
|
5.49 | 5.56 | 5.47 | 5.51 | 5.51 | 7,770,800 |
|
Jul 27, 2026
|
5.44 | 5.52 | 5.39 | 5.50 | 5.50 | 8,156,800 |
|
Jul 24, 2026
|
5.59 | 5.63 | 5.44 | 5.45 | 5.45 | 9,397,100 |
|
Jul 23, 2026
|
5.52 | 5.64 | 5.47 | 5.63 | 5.63 | 11,693,210 |
|
Jul 22, 2026
|
5.45 | 5.56 | 5.44 | 5.52 | 5.52 | 7,566,701 |
|
Jul 21, 2026
|
5.56 | 5.57 | 5.43 | 5.49 | 5.49 | 12,604,185 |
|
Jul 20, 2026
|
5.57 | 5.65 | 5.50 | 5.56 | 5.56 | 12,105,563 |
|
Jul 17, 2026
|
5.71 | 5.76 | 5.52 | 5.56 | 5.56 | 15,482,100 |
|
Jul 16, 2026
|
5.65 | 5.74 | 5.60 | 5.71 | 5.71 | 13,533,155 |
|
Jul 15, 2026
|
5.55 | 5.69 | 5.49 | 5.65 | 5.65 | 15,321,202 |
|
Jul 14, 2026
|
5.58 | 5.80 | 5.55 | 5.66 | 5.66 | 20,703,557 |
|
Jul 13, 2026
|
5.49 | 5.63 | 5.43 | 5.59 | 5.59 | 19,563,130 |
|
Jul 10, 2026
|
5.34 | 5.49 | 5.23 | 5.45 | 5.45 | 15,051,637 |
|
Jul 9, 2026
|
5.35 | 5.39 | 5.27 | 5.34 | 5.34 | 7,983,395 |
|
Jul 8, 2026
|
5.33 | 5.43 | 5.27 | 5.39 | 5.39 | 8,304,697 |
|
Jul 7, 2026
|
5.42 | 5.46 | 5.26 | 5.36 | 5.36 | 10,141,531 |
|
Jul 6, 2026
|
5.38 | 5.46 | 5.36 | 5.43 | 5.43 | 8,885,740 |
|
Jul 3, 2026
|
5.34 | 5.45 | 5.34 | 5.39 | 5.39 | 8,645,904 |
|
Jul 2, 2026
|
5.31 | 5.42 | 5.30 | 5.37 | 5.37 | 12,184,758 |
|
Jul 1, 2026
|
5.20 | 5.36 | 5.17 | 5.33 | 5.33 | 14,133,029 |
|
Jun 30, 2026
|
5.17 | 5.22 | 5.11 | 5.20 | 5.20 | 9,376,900 |
|
Jun 29, 2026
|
5.13 | 5.22 | 5.03 | 5.19 | 5.19 | 12,311,901 |
|
Jun 26, 2026
|
5.19 | 5.25 | 5.11 | 5.16 | 5.16 | 10,253,866 |
|
Jun 25, 2026
|
5.29 | 5.29 | 5.19 | 5.20 | 5.20 | 11,479,110 |
|
Jun 24, 2026
|
5.53 | 5.55 | 5.30 | 5.31 | 5.31 | 13,724,601 |
|
Jun 23, 2026
|
5.46 | 5.63 | 5.46 | 5.54 | 5.54 | 10,504,730 |
|
Jun 22, 2026
|
5.52 | 5.54 | 5.34 | 5.51 | 5.51 | 10,774,416 |
|
Jun 18, 2026
|
5.55 | 5.58 | 5.43 | 5.51 | 5.51 | 8,976,016 |
|
Jun 17, 2026
|
5.74 | 5.74 | 5.55 | 5.56 | 5.56 | 11,644,238 |
|
Jun 16, 2026
|
5.84 | 5.84 | 5.71 | 5.73 | 5.73 | 8,933,716 |
|
Jun 15, 2026
|
5.82 | 5.89 | 5.75 | 5.84 | 5.84 | 11,599,783 |
|
Jun 12, 2026
|
5.76 | 5.85 | 5.67 | 5.84 | 5.84 | 12,222,110 |
|
Jun 11, 2026
|
5.71 | 5.82 | 5.66 | 5.79 | 5.79 | 10,940,500 |
|
Jun 10, 2026
|
5.75 | 5.80 | 5.68 | 5.73 | 5.73 | 9,699,936 |
|
Jun 9, 2026
|
5.94 | 5.97 | 5.70 | 5.76 | 5.76 | 14,058,647 |
|
Jun 8, 2026
|
6.00 | 6.07 | 5.89 | 5.93 | 5.93 | 10,685,437 |
|
Jun 5, 2026
|
6.03 | 6.12 | 6.02 | 6.05 | 6.05 | 9,627,462 |
|
Jun 4, 2026
|
6.11 | 6.20 | 6.01 | 6.06 | 6.06 | 10,994,242 |
|
Jun 3, 2026
|
6.23 | 6.25 | 6.03 | 6.13 | 6.13 | 15,467,348 |
|
Jun 2, 2026
|
6.30 | 6.30 | 6.15 | 6.20 | 6.20 | 13,862,668 |
|
Jun 1, 2026
|
6.06 | 6.42 | 5.97 | 6.33 | 6.33 | 27,265,824 |
|
May 29, 2026
|
5.95 | 6.08 | 5.94 | 6.00 | 6.00 | 13,111,301 |
|
May 28, 2026
|
6.00 | 6.04 | 5.87 | 5.96 | 5.96 | 10,650,900 |
|
May 27, 2026
|
6.11 | 6.13 | 5.91 | 5.95 | 5.95 | 19,809,067 |
|
May 26, 2026
|
6.17 | 6.22 | 6.06 | 6.11 | 6.11 | 14,930,652 |
|
May 25, 2026
|
6.25 | 6.29 | 6.18 | 6.23 | 6.23 | 10,652,201 |
|
May 22, 2026
|
6.25 | 6.34 | 6.18 | 6.29 | 6.29 | 11,398,863 |
|
May 21, 2026
|
6.40 | 6.43 | 6.24 | 6.26 | 6.26 | 15,710,198 |
|
May 20, 2026
|
6.50 | 6.50 | 6.39 | 6.39 | 6.39 | 12,879,800 |
|
May 19, 2026
|
6.50 | 6.54 | 6.43 | 6.51 | 6.51 | 10,336,583 |
|
May 18, 2026
|
6.52 | 6.52 | 6.40 | 6.51 | 6.51 | 13,943,517 |
|
May 15, 2026
|
6.58 | 6.59 | 6.46 | 6.48 | 6.48 | 18,420,849 |
|
May 14, 2026
|
6.66 | 6.74 | 6.58 | 6.59 | 6.59 | 19,589,482 |
|
May 13, 2026
|
6.65 | 6.70 | 6.61 | 6.67 | 6.67 | 15,941,513 |
|
May 12, 2026
|
6.77 | 6.78 | 6.64 | 6.68 | 6.68 | 20,761,155 |
|
May 11, 2026
|
6.76 | 6.79 | 6.71 | 6.77 | 6.77 | 18,557,332 |
|
May 8, 2026
|
6.71 | 6.78 | 6.70 | 6.76 | 6.76 | 17,191,212 |
|
May 7, 2026
|
6.77 | 6.81 | 6.70 | 6.70 | 6.70 | 22,695,900 |
|
May 6, 2026
|
6.82 | 6.84 | 6.75 | 6.80 | 6.80 | 18,908,361 |
|
Apr 30, 2026
|
6.83 | 6.85 | 6.74 | 6.81 | 6.81 | 18,777,446 |
|
Apr 29, 2026
|
6.75 | 6.88 | 6.72 | 6.86 | 6.86 | 21,902,923 |
|
Apr 28, 2026
|
6.81 | 6.86 | 6.73 | 6.77 | 6.77 | 17,955,302 |
|
Apr 27, 2026
|
6.83 | 6.84 | 6.70 | 6.84 | 6.84 | 19,445,825 |
|
Apr 24, 2026
|
6.87 | 6.93 | 6.77 | 6.84 | 6.84 | 25,192,101 |
|
Apr 23, 2026
|
6.86 | 6.93 | 6.76 | 6.91 | 6.91 | 26,233,800 |
|
Apr 22, 2026
|
6.89 | 6.97 | 6.82 | 6.86 | 6.86 | 27,099,849 |
|
Apr 21, 2026
|
7.06 | 7.10 | 6.86 | 6.92 | 6.92 | 34,183,605 |
|
Apr 20, 2026
|
7.03 | 7.10 | 7.00 | 7.10 | 7.10 | 32,828,100 |
|
Apr 17, 2026
|
7.13 | 7.14 | 6.96 | 6.98 | 6.98 | 35,238,827 |
|
Apr 16, 2026
|
7.26 | 7.30 | 7.05 | 7.17 | 7.17 | 46,439,010 |
|
Apr 15, 2026
|
7.42 | 7.44 | 7.26 | 7.30 | 7.30 | 37,942,497 |
|
Apr 14, 2026
|
7.52 | 7.57 | 7.34 | 7.48 | 7.48 | 53,156,298 |
|
Apr 13, 2026
|
7.38 | 7.80 | 7.34 | 7.49 | 7.49 | 88,909,956 |
|
Apr 10, 2026
|
7.42 | 7.45 | 7.26 | 7.29 | 7.29 | 57,582,173 |
|
Apr 9, 2026
|
7.32 | 7.65 | 7.32 | 7.49 | 7.49 | 79,322,791 |
|
Apr 8, 2026
|
7.30 | 7.46 | 7.29 | 7.35 | 7.35 | 69,102,805 |
|
Apr 7, 2026
|
7.40 | 7.71 | 7.05 | 7.64 | 7.64 | 75,958,078 |
|
Apr 3, 2026
|
7.54 | 7.54 | 7.13 | 7.26 | 7.26 | 51,209,781 |
|
Apr 2, 2026
|
7.35 | 7.52 | 7.34 | 7.47 | 7.47 | 57,067,261 |
|
Apr 1, 2026
|
7.47 | 7.54 | 7.28 | 7.37 | 7.37 | 59,936,412 |
|
Mar 31, 2026
|
7.57 | 7.65 | 7.41 | 7.51 | 7.51 | 115,723,969 |
|
Mar 30, 2026
|
6.75 | 7.51 | 6.75 | 7.51 | 7.51 | 38,459,905 |
|
Mar 27, 2026
|
6.61 | 6.88 | 6.58 | 6.83 | 6.83 | 28,081,574 |
|
Mar 26, 2026
|
6.73 | 6.88 | 6.62 | 6.67 | 6.67 | 26,312,537 |
|
Mar 25, 2026
|
6.50 | 6.79 | 6.49 | 6.75 | 6.75 | 34,170,044 |
|
Mar 24, 2026
|
6.58 | 6.63 | 6.37 | 6.56 | 6.56 | 34,542,000 |
|
Mar 23, 2026
|
6.95 | 6.95 | 6.48 | 6.53 | 6.53 | 42,844,809 |
|
Mar 20, 2026
|
7.20 | 7.24 | 6.99 | 7.01 | 7.01 | 32,249,760 |
|
Mar 19, 2026
|
7.25 | 7.39 | 7.18 | 7.22 | 7.22 | 30,556,101 |
|
Mar 18, 2026
|
7.24 | 7.30 | 7.15 | 7.23 | 7.23 | 28,000,735 |
|
Mar 17, 2026
|
7.38 | 7.50 | 7.26 | 7.28 | 7.28 | 40,278,702 |
|
Mar 16, 2026
|
7.31 | 7.61 | 7.31 | 7.51 | 7.51 | 55,678,913 |
|
Mar 13, 2026
|
7.31 | 7.50 | 7.28 | 7.35 | 7.35 | 53,405,755 |
|
Mar 12, 2026
|
7.33 | 7.40 | 7.18 | 7.30 | 7.30 | 41,717,017 |
|
Mar 11, 2026
|
7.29 | 7.39 | 7.23 | 7.28 | 7.28 | 40,317,268 |
|
Mar 10, 2026
|
7.33 | 7.42 | 7.21 | 7.29 | 7.29 | 59,239,602 |
|
Mar 9, 2026
|
7.25 | 7.80 | 7.25 | 7.40 | 7.40 | 108,143,888 |
|
Mar 6, 2026
|
6.98 | 7.13 | 6.91 | 7.11 | 7.11 | 47,933,472 |
|
Mar 5, 2026
|
7.03 | 7.18 | 6.97 | 7.00 | 7.00 | 68,546,001 |
|
Mar 4, 2026
|
7.20 | 7.60 | 7.19 | 7.36 | 7.36 | 109,603,295 |
|
Mar 3, 2026
|
6.99 | 7.36 | 6.97 | 7.10 | 7.10 | 70,476,527 |
|
Mar 2, 2026
|
6.80 | 7.13 | 6.80 | 7.01 | 7.01 | 58,054,244 |
|
Feb 27, 2026
|
6.66 | 6.77 | 6.66 | 6.76 | 6.76 | 16,550,378 |
|
Feb 26, 2026
|
6.72 | 6.75 | 6.67 | 6.68 | 6.68 | 14,674,410 |
|
Feb 25, 2026
|
6.68 | 6.74 | 6.66 | 6.72 | 6.72 | 17,875,738 |
|
Feb 24, 2026
|
6.65 | 6.69 | 6.63 | 6.69 | 6.69 | 12,533,197 |
|
Feb 13, 2026
|
6.61 | 6.65 | 6.60 | 6.63 | 6.63 | 9,633,359 |
|
Feb 12, 2026
|
6.68 | 6.69 | 6.61 | 6.61 | 6.61 | 16,823,463 |
|
Feb 11, 2026
|
6.68 | 6.69 | 6.66 | 6.67 | 6.67 | 9,199,400 |
|
Feb 10, 2026
|
6.69 | 6.70 | 6.64 | 6.68 | 6.68 | 15,362,300 |
|
Feb 9, 2026
|
6.69 | 6.73 | 6.67 | 6.70 | 6.70 | 18,527,502 |
|
Feb 6, 2026
|
6.66 | 6.71 | 6.64 | 6.68 | 6.68 | 23,179,900 |
|
Feb 5, 2026
|
6.75 | 6.84 | 6.66 | 6.67 | 6.67 | 48,111,405 |
|
Feb 4, 2026
|
7.05 | 7.08 | 6.86 | 6.98 | 6.98 | 32,695,901 |
|
Feb 3, 2026
|
6.99 | 7.03 | 6.90 | 6.97 | 6.97 | 30,299,600 |
|
Feb 2, 2026
|
7.14 | 7.17 | 6.98 | 6.98 | 6.98 | 53,043,556 |
|
Jan 30, 2026
|
7.12 | 7.51 | 7.08 | 7.28 | 7.28 | 88,993,407 |
|
Jan 29, 2026
|
7.10 | 7.32 | 7.04 | 7.16 | 7.16 | 58,586,502 |
|
Jan 28, 2026
|
6.90 | 7.15 | 6.87 | 7.09 | 7.09 | 54,749,761 |
|
Jan 27, 2026
|
6.99 | 6.99 | 6.80 | 6.90 | 6.90 | 27,869,800 |
|
Jan 26, 2026
|
6.90 | 7.05 | 6.87 | 7.01 | 7.01 | 34,205,764 |
|
Jan 23, 2026
|
6.86 | 6.91 | 6.84 | 6.91 | 6.91 | 17,288,358 |
|
Jan 22, 2026
|
6.81 | 6.92 | 6.79 | 6.90 | 6.90 | 25,616,116 |
|
Jan 21, 2026
|
6.79 | 6.81 | 6.75 | 6.81 | 6.81 | 17,373,872 |
|
Jan 20, 2026
|
6.77 | 6.80 | 6.75 | 6.79 | 6.79 | 13,251,459 |
|
Jan 19, 2026
|
6.70 | 6.79 | 6.69 | 6.79 | 6.79 | 19,909,472 |
|
Jan 16, 2026
|
6.78 | 6.78 | 6.70 | 6.72 | 6.72 | 16,612,370 |
|
Jan 15, 2026
|
6.76 | 6.80 | 6.73 | 6.75 | 6.75 | 14,546,105 |
|
Jan 14, 2026
|
6.74 | 6.78 | 6.71 | 6.77 | 6.77 | 25,433,132 |
|
Jan 13, 2026
|
6.82 | 6.83 | 6.71 | 6.74 | 6.74 | 25,008,611 |
|
Jan 12, 2026
|
6.77 | 6.81 | 6.74 | 6.81 | 6.81 | 21,734,792 |
|
Jan 9, 2026
|
6.75 | 6.80 | 6.75 | 6.78 | 6.78 | 20,660,558 |
|
Jan 8, 2026
|
6.72 | 6.77 | 6.70 | 6.77 | 6.77 | 14,813,302 |
|
Jan 7, 2026
|
6.74 | 6.78 | 6.69 | 6.74 | 6.74 | 21,017,202 |
|
Jan 6, 2026
|
6.72 | 6.77 | 6.70 | 6.76 | 6.76 | 22,996,103 |
|
Jan 5, 2026
|
6.71 | 6.73 | 6.68 | 6.72 | 6.72 | 18,053,936 |
|
Dec 31, 2025
|
6.75 | 6.80 | 6.65 | 6.72 | 6.72 | 21,402,559 |
|
Dec 30, 2025
|
6.80 | 6.83 | 6.71 | 6.73 | 6.73 | 21,752,325 |
|
Dec 29, 2025
|
6.89 | 6.92 | 6.80 | 6.82 | 6.82 | 16,088,372 |
|
Dec 26, 2025
|
6.81 | 6.95 | 6.79 | 6.92 | 6.92 | 18,986,322 |
|
Dec 25, 2025
|
6.84 | 6.85 | 6.78 | 6.81 | 6.81 | 12,293,001 |
|
Dec 24, 2025
|
6.83 | 6.87 | 6.76 | 6.86 | 6.86 | 16,320,001 |
|
Dec 23, 2025
|
7.02 | 7.05 | 6.81 | 6.83 | 6.83 | 25,291,335 |
|
Dec 22, 2025
|
6.93 | 7.06 | 6.92 | 7.02 | 7.02 | 24,244,435 |
|
Dec 19, 2025
|
6.66 | 6.96 | 6.66 | 6.95 | 6.95 | 32,997,609 |
|
Dec 18, 2025
|
6.65 | 6.76 | 6.62 | 6.70 | 6.70 | 14,463,200 |
|
Dec 17, 2025
|
6.91 | 6.98 | 6.56 | 6.69 | 6.69 | 42,007,200 |
|
Dec 16, 2025
|
6.98 | 7.10 | 6.92 | 6.96 | 6.96 | 20,390,598 |
|
Dec 15, 2025
|
6.85 | 7.02 | 6.81 | 6.97 | 6.97 | 22,497,504 |
|
Dec 12, 2025
|
6.96 | 7.01 | 6.83 | 6.85 | 6.85 | 25,769,001 |
|
Dec 11, 2025
|
7.15 | 7.18 | 6.96 | 7.01 | 7.01 | 25,738,973 |
|
Dec 10, 2025
|
7.17 | 7.23 | 7.11 | 7.18 | 7.18 | 26,817,700 |
|
Dec 9, 2025
|
7.10 | 7.20 | 7.00 | 7.15 | 7.15 | 25,071,306 |
|
Dec 8, 2025
|
7.10 | 7.19 | 7.08 | 7.13 | 7.13 | 21,800,200 |
|
Dec 5, 2025
|
6.95 | 7.11 | 6.93 | 7.11 | 7.11 | 22,798,599 |
|
Dec 4, 2025
|
7.10 | 7.18 | 6.96 | 6.98 | 6.98 | 25,079,147 |
|
Dec 3, 2025
|
7.20 | 7.24 | 7.09 | 7.12 | 7.12 | 35,169,850 |
|
Dec 2, 2025
|
6.88 | 7.33 | 6.81 | 7.20 | 7.20 | 65,902,932 |
|
Dec 1, 2025
|
6.80 | 6.98 | 6.79 | 6.90 | 6.90 | 23,639,700 |
|
Nov 28, 2025
|
6.77 | 6.86 | 6.71 | 6.86 | 6.86 | 24,044,991 |
|
Nov 27, 2025
|
6.93 | 6.93 | 6.77 | 6.79 | 6.79 | 32,987,600 |
|
Nov 26, 2025
|
7.14 | 7.15 | 6.91 | 6.94 | 6.94 | 43,786,200 |
|
Nov 25, 2025
|
7.15 | 7.20 | 7.02 | 7.14 | 7.14 | 51,715,673 |
|
Nov 24, 2025
|
7.00 | 7.34 | 7.00 | 7.23 | 7.23 | 67,699,059 |
|
Nov 21, 2025
|
6.95 | 7.34 | 6.95 | 7.09 | 7.09 | 82,104,357 |
|
Nov 20, 2025
|
7.08 | 7.09 | 6.93 | 7.01 | 7.01 | 29,125,937 |
|
Nov 19, 2025
|
7.00 | 7.22 | 6.91 | 7.08 | 7.08 | 36,378,878 |
|
Nov 18, 2025
|
7.00 | 7.06 | 6.93 | 6.99 | 6.99 | 18,978,631 |
|
Nov 17, 2025
|
6.99 | 7.09 | 6.98 | 7.04 | 7.04 | 30,644,202 |
|
Nov 14, 2025
|
6.94 | 7.00 | 6.92 | 6.94 | 6.94 | 14,852,300 |
|
Nov 13, 2025
|
6.93 | 6.96 | 6.89 | 6.94 | 6.94 | 14,137,501 |
|
Nov 12, 2025
|
6.95 | 6.98 | 6.91 | 6.93 | 6.93 | 16,279,773 |
|
Nov 11, 2025
|
6.88 | 6.99 | 6.84 | 6.95 | 6.95 | 26,393,198 |
|
Nov 10, 2025
|
6.85 | 6.88 | 6.81 | 6.87 | 6.87 | 14,319,841 |
|
Nov 7, 2025
|
6.81 | 6.86 | 6.79 | 6.84 | 6.84 | 13,088,215 |
|
Nov 6, 2025
|
6.85 | 6.85 | 6.79 | 6.80 | 6.80 | 10,850,900 |
|
Nov 5, 2025
|
6.80 | 6.87 | 6.78 | 6.85 | 6.85 | 12,497,738 |
|
Nov 4, 2025
|
6.81 | 6.84 | 6.78 | 6.83 | 6.83 | 9,323,800 |
|
Nov 3, 2025
|
6.77 | 6.81 | 6.76 | 6.81 | 6.81 | 7,118,717 |
|
Oct 31, 2025
|
6.78 | 6.82 | 6.76 | 6.77 | 6.77 | 9,888,417 |
|
Oct 30, 2025
|
6.84 | 6.84 | 6.78 | 6.79 | 6.79 | 10,479,376 |
