Shanghai - Delayed Quote
CNY
Ningbo Bird Co.,Ltd. (600130.SS)
3.9100
-0.1800
(-4.40%)
At close: October 30 at 3:00:00 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
|
4.0000 | 4.1600 | 3.9100 | 3.9100 | 3.9100 | 18,903,590 |
|
Oct 29, 2026
|
4.1800 | 4.2400 | 4.0800 | 4.0900 | 4.0900 | 13,707,300 |
|
Oct 28, 2026
|
4.1000 | 4.2100 | 4.0200 | 4.2000 | 4.2000 | 15,287,990 |
|
Oct 27, 2026
|
4.2400 | 4.2700 | 4.0300 | 4.0400 | 4.0400 | 12,677,400 |
|
Oct 26, 2026
|
4.2200 | 4.2800 | 4.1700 | 4.1900 | 4.1900 | 13,676,700 |
|
Oct 23, 2026
|
4.1800 | 4.2600 | 3.8900 | 4.2600 | 4.2600 | 27,411,400 |
|
Oct 22, 2026
|
4.3200 | 4.4400 | 4.2300 | 4.2300 | 4.2300 | 15,355,000 |
|
Oct 21, 2026
|
4.3500 | 4.4500 | 4.3000 | 4.3200 | 4.3200 | 13,402,400 |
|
Oct 20, 2026
|
4.3100 | 4.3800 | 4.2600 | 4.3200 | 4.3200 | 16,091,049 |
|
Oct 19, 2026
|
4.2700 | 4.3400 | 4.1100 | 4.3100 | 4.3100 | 21,683,739 |
|
Oct 16, 2026
|
4.3900 | 4.4900 | 4.2500 | 4.2700 | 4.2700 | 23,088,675 |
|
Oct 15, 2026
|
4.3500 | 4.4800 | 4.2900 | 4.3300 | 4.3300 | 24,554,185 |
|
Oct 14, 2026
|
4.8100 | 4.8100 | 4.4800 | 4.4800 | 4.4800 | 23,433,300 |
|
Oct 13, 2026
|
4.6800 | 4.7800 | 4.4600 | 4.7500 | 4.7500 | 37,313,700 |
|
Oct 12, 2026
|
4.8400 | 5.0000 | 4.6900 | 4.7000 | 4.7000 | 36,806,699 |
|
Oct 9, 2026
|
4.5800 | 5.0400 | 4.4300 | 4.8600 | 4.8600 | 44,007,768 |
|
Oct 8, 2026
|
4.5800 | 4.7000 | 4.5300 | 4.5800 | 4.5800 | 17,381,400 |
|
Sep 30, 2026
|
4.6100 | 4.6200 | 4.4900 | 4.5600 | 4.5600 | 11,707,800 |
|
Sep 29, 2026
|
4.4900 | 4.6300 | 4.4600 | 4.5900 | 4.5900 | 14,123,499 |
|
Sep 28, 2026
|
4.6800 | 4.7000 | 4.4800 | 4.5300 | 4.5300 | 17,267,648 |
|
Sep 24, 2026
|
4.6100 | 4.7800 | 4.5800 | 4.7000 | 4.7000 | 29,295,099 |
|
Sep 23, 2026
|
4.7100 | 4.7100 | 4.5400 | 4.6100 | 4.6100 | 21,250,085 |
|
Sep 22, 2026
|
4.6500 | 4.8500 | 4.6300 | 4.6700 | 4.6700 | 25,257,200 |
|
Sep 21, 2026
|
4.5100 | 4.6700 | 4.4800 | 4.6200 | 4.6200 | 23,972,700 |
|
Sep 18, 2026
|
4.4400 | 4.5100 | 4.4100 | 4.4300 | 4.4300 | 11,799,800 |
|
Sep 17, 2026
|
4.3400 | 4.4600 | 4.3400 | 4.4100 | 4.4100 | 14,834,900 |
|
Sep 16, 2026
|
4.2100 | 4.3900 | 4.2100 | 4.3600 | 4.3600 | 19,119,000 |
|
Sep 15, 2026
|
4.4000 | 4.4200 | 4.2300 | 4.2500 | 4.2500 | 18,289,201 |
|
Sep 14, 2026
|
4.4500 | 4.4900 | 4.3800 | 4.4300 | 4.4300 | 12,890,900 |
|
Sep 11, 2026
|
4.4500 | 4.4900 | 4.3300 | 4.4600 | 4.4600 | 20,429,100 |
|
Sep 10, 2026
|
4.5200 | 4.5700 | 4.4600 | 4.5000 | 4.5000 | 16,390,275 |
|
Sep 9, 2026
|
4.6600 | 4.6800 | 4.5100 | 4.5500 | 4.5500 | 21,874,783 |
|
Sep 8, 2026
|
4.6400 | 4.7100 | 4.6100 | 4.6700 | 4.6700 | 24,642,200 |
|
Sep 7, 2026
|
4.6400 | 4.6800 | 4.5700 | 4.6400 | 4.6400 | 23,524,000 |
|
Sep 4, 2026
|
4.6500 | 4.6900 | 4.5400 | 4.5700 | 4.5700 | 26,397,058 |
|
Sep 3, 2026
|
4.7100 | 4.8100 | 4.6000 | 4.6300 | 4.6300 | 33,465,800 |
|
Sep 2, 2026
|
4.8800 | 4.8800 | 4.6800 | 4.7500 | 4.7500 | 59,901,267 |
|
Sep 1, 2026
|
4.4700 | 4.9300 | 4.4600 | 4.9300 | 4.9300 | 42,202,567 |
|
Aug 31, 2026
|
4.4900 | 4.5100 | 4.4000 | 4.4800 | 4.4800 | 21,446,100 |
|
Aug 28, 2026
|
4.3800 | 4.5600 | 4.3700 | 4.5300 | 4.5300 | 29,255,100 |
|
Aug 27, 2026
|
4.3800 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 15,028,500 |
|
Aug 26, 2026
|
4.3600 | 4.4500 | 4.3400 | 4.3700 | 4.3700 | 15,780,500 |
|
Aug 25, 2026
|
4.2700 | 4.3900 | 4.1800 | 4.3600 | 4.3600 | 22,642,901 |
|
Aug 24, 2026
|
4.3100 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 17,472,200 |
|
Aug 21, 2026
|
4.2800 | 4.3500 | 4.2100 | 4.3300 | 4.3300 | 15,777,200 |
|
Aug 20, 2026
|
4.3500 | 4.3600 | 4.2600 | 4.3100 | 4.3100 | 18,723,800 |
|
Aug 19, 2026
|
4.4300 | 4.4900 | 4.3000 | 4.3100 | 4.3100 | 29,344,600 |
|
Aug 18, 2026
|
4.4100 | 4.4700 | 4.3700 | 4.4600 | 4.4600 | 17,784,700 |
|
Aug 17, 2026
|
4.3800 | 4.4100 | 4.3200 | 4.4100 | 4.4100 | 17,921,400 |
|
Aug 14, 2026
|
4.4000 | 4.4300 | 4.2700 | 4.3700 | 4.3700 | 24,471,500 |
|
Aug 13, 2026
|
4.5200 | 4.5400 | 4.3700 | 4.3700 | 4.3700 | 24,606,600 |
|
Aug 12, 2026
|
4.3800 | 4.4900 | 4.3300 | 4.4800 | 4.4800 | 25,333,900 |
|
Aug 11, 2026
|
4.3300 | 4.4200 | 4.2900 | 4.3700 | 4.3700 | 24,286,400 |
|
Aug 10, 2026
|
4.2800 | 4.3800 | 4.2100 | 4.3600 | 4.3600 | 29,728,695 |
|
Aug 7, 2026
|
4.2900 | 4.3100 | 4.2000 | 4.2700 | 4.2700 | 30,677,700 |
|
Aug 6, 2026
|
4.3000 | 4.3900 | 4.2000 | 4.2900 | 4.2900 | 66,687,013 |
|
Aug 5, 2026
|
3.9400 | 4.3200 | 3.9200 | 4.3200 | 4.3200 | 42,745,900 |
|
Aug 4, 2026
|
3.9200 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 15,052,500 |
|
Aug 3, 2026
|
3.7800 | 3.9200 | 3.7800 | 3.9100 | 3.9100 | 16,755,500 |
|
Jul 31, 2026
|
3.7400 | 3.8500 | 3.7200 | 3.7800 | 3.7800 | 22,807,400 |
|
Jul 30, 2026
|
3.7800 | 3.8600 | 3.6500 | 3.6700 | 3.6700 | 25,015,800 |
|
Jul 29, 2026
|
3.8000 | 3.8400 | 3.7200 | 3.8300 | 3.8300 | 24,418,200 |
|
Jul 28, 2026
|
3.6900 | 3.9400 | 3.6700 | 3.8300 | 3.8300 | 28,280,680 |
|
Jul 27, 2026
|
3.6100 | 3.7300 | 3.6000 | 3.7300 | 3.7300 | 18,337,300 |
|
Jul 24, 2026
|
3.6100 | 3.6600 | 3.5200 | 3.6300 | 3.6300 | 16,513,500 |
|
Jul 23, 2026
|
3.5200 | 3.6500 | 3.4900 | 3.6500 | 3.6500 | 17,643,400 |
|
Jul 22, 2026
|
3.5000 | 3.6400 | 3.4900 | 3.5300 | 3.5300 | 19,332,610 |
|
Jul 21, 2026
|
3.4600 | 3.5600 | 3.2000 | 3.5500 | 3.5500 | 30,674,096 |
|
Jul 20, 2026
|
3.6200 | 3.7200 | 3.3800 | 3.4500 | 3.4500 | 30,993,202 |
|
Jul 17, 2026
|
3.9400 | 3.9400 | 3.5900 | 3.6000 | 3.6000 | 37,888,769 |
|
Jul 16, 2026
|
3.8800 | 4.1800 | 3.8700 | 3.9500 | 3.9500 | 38,341,562 |
|
Jul 15, 2026
|
3.8400 | 3.9800 | 3.8400 | 3.8700 | 3.8700 | 21,994,900 |
|
Jul 14, 2026
|
3.8200 | 3.9000 | 3.7500 | 3.8900 | 3.8900 | 19,891,200 |
|
Jul 13, 2026
|
4.0900 | 4.1300 | 3.8000 | 3.8400 | 3.8400 | 28,104,600 |
|
Jul 10, 2026
|
4.0000 | 4.2100 | 4.0000 | 4.1400 | 4.1400 | 29,754,300 |
|
Jul 9, 2026
|
4.0200 | 4.0800 | 3.8400 | 4.0000 | 4.0000 | 27,933,512 |
|
Jul 8, 2026
|
4.0900 | 4.1100 | 3.9900 | 4.0300 | 4.0300 | 21,665,100 |
|
Jul 7, 2026
|
4.2100 | 4.2500 | 4.0500 | 4.0800 | 4.0800 | 21,200,900 |
|
Jul 6, 2026
|
4.3600 | 4.3700 | 4.1800 | 4.1900 | 4.1900 | 24,116,457 |
|
Jul 3, 2026
|
4.3400 | 4.4200 | 4.3000 | 4.3500 | 4.3500 | 20,695,400 |
|
Jul 2, 2026
|
4.4300 | 4.5700 | 4.3300 | 4.3400 | 4.3400 | 28,563,200 |
|
Jul 1, 2026
|
4.4300 | 4.5300 | 4.4000 | 4.4500 | 4.4500 | 23,588,655 |
|
Jun 30, 2026
|
4.3200 | 4.5300 | 4.3200 | 4.4300 | 4.4300 | 24,632,401 |
|
Jun 29, 2026
|
4.4800 | 4.5000 | 4.2900 | 4.3700 | 4.3700 | 24,939,324 |
|
Jun 26, 2026
|
4.5600 | 4.6000 | 4.4100 | 4.5300 | 4.5300 | 27,412,700 |
|
Jun 25, 2026
|
4.7900 | 4.8400 | 4.5700 | 4.6000 | 4.6000 | 31,769,114 |
|
Jun 24, 2026
|
4.9200 | 4.9500 | 4.5700 | 4.7900 | 4.7900 | 57,466,800 |
|
Jun 23, 2026
|
4.7100 | 5.0800 | 4.7100 | 5.0100 | 5.0100 | 62,700,496 |
|
Jun 22, 2026
|
4.6700 | 4.9200 | 4.5800 | 4.7400 | 4.7400 | 35,511,468 |
|
Jun 18, 2026
|
4.9000 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 30,589,200 |
|
Jun 17, 2026
|
4.7200 | 4.9100 | 4.7000 | 4.8900 | 4.8900 | 37,290,800 |
|
Jun 16, 2026
|
4.6400 | 4.8000 | 4.5300 | 4.7600 | 4.7600 | 32,044,501 |
|
Jun 15, 2026
|
4.5600 | 4.6400 | 4.5500 | 4.6200 | 4.6200 | 22,831,008 |
|
Jun 12, 2026
|
4.5800 | 4.6300 | 4.5000 | 4.5300 | 4.5300 | 25,578,317 |
|
Jun 11, 2026
|
4.6200 | 4.6400 | 4.4500 | 4.5100 | 4.5100 | 27,691,100 |
|
Jun 10, 2026
|
4.6500 | 4.6800 | 4.4900 | 4.6600 | 4.6600 | 32,786,900 |
|
Jun 9, 2026
|
4.7900 | 4.8200 | 4.6000 | 4.6900 | 4.6900 | 26,242,400 |
|
Jun 8, 2026
|
4.7000 | 4.9000 | 4.6600 | 4.7200 | 4.7200 | 39,658,900 |
|
Jun 5, 2026
|
4.7600 | 4.9200 | 4.6600 | 4.7800 | 4.7800 | 46,282,601 |
|
Jun 4, 2026
|
5.0500 | 5.1500 | 4.8200 | 4.8400 | 4.8400 | 47,745,933 |
|
Jun 3, 2026
|
4.9300 | 5.1200 | 4.9100 | 5.0900 | 5.0900 | 39,076,387 |
|
Jun 2, 2026
|
5.0100 | 5.0500 | 4.8500 | 4.9600 | 4.9600 | 30,829,800 |
|
Jun 1, 2026
|
4.9000 | 5.1000 | 4.8100 | 5.0300 | 5.0300 | 32,986,000 |
|
May 29, 2026
|
5.1200 | 5.1600 | 4.8900 | 4.9300 | 4.9300 | 38,071,500 |
|
May 28, 2026
|
5.0900 | 5.1300 | 4.9100 | 5.1000 | 5.1000 | 42,620,801 |
|
May 27, 2026
|
5.0200 | 5.2500 | 4.9700 | 5.0800 | 5.0800 | 53,367,614 |
|
May 26, 2026
|
5.2100 | 5.2200 | 4.9900 | 5.0400 | 5.0400 | 57,282,796 |
|
May 25, 2026
|
5.3500 | 5.3700 | 5.1200 | 5.2100 | 5.2100 | 64,765,837 |
|
May 22, 2026
|
5.3500 | 5.4200 | 5.1600 | 5.3700 | 5.3700 | 75,958,400 |
|
May 21, 2026
|
6.1000 | 6.1700 | 5.4900 | 5.4900 | 5.4900 | 112,501,313 |
|
May 20, 2026
|
6.4700 | 6.5000 | 5.8300 | 6.1000 | 6.1000 | 114,323,001 |
|
May 19, 2026
|
6.3600 | 6.5100 | 6.2000 | 6.4700 | 6.4700 | 128,193,010 |
|
May 18, 2026
|
6.1000 | 6.8600 | 6.0300 | 6.6400 | 6.6400 | 213,636,508 |
|
May 15, 2026
|
5.8500 | 6.4800 | 5.7800 | 6.3900 | 6.3900 | 208,278,475 |
|
May 14, 2026
|
6.2500 | 6.5400 | 5.8800 | 5.8900 | 5.8900 | 136,268,726 |
|
May 13, 2026
|
6.1000 | 6.6600 | 5.9600 | 6.4200 | 6.4200 | 197,069,263 |
|
May 12, 2026
|
6.2700 | 6.4100 | 6.0000 | 6.3200 | 6.3200 | 179,417,163 |
|
May 11, 2026
|
6.7000 | 6.7700 | 5.6100 | 6.4800 | 6.4800 | 269,820,130 |
|
May 8, 2026
|
5.9800 | 6.1500 | 5.7900 | 6.1500 | 6.1500 | 59,711,732 |
|
May 7, 2026
|
5.3000 | 5.5900 | 5.2500 | 5.5900 | 5.5900 | 66,931,706 |
|
May 6, 2026
|
4.5600 | 5.0800 | 4.5000 | 5.0800 | 5.0800 | 45,116,761 |
|
Apr 30, 2026
|
4.6500 | 4.7800 | 4.5100 | 4.6200 | 4.6200 | 61,095,900 |
|
Apr 29, 2026
|
4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
|
Apr 28, 2026
|
4.7400 | 4.7800 | 4.5700 | 4.6000 | 4.6000 | 20,656,513 |
|
Apr 27, 2026
|
4.7800 | 4.9200 | 4.7300 | 4.7700 | 4.7700 | 24,095,600 |
|
Apr 24, 2026
|
4.6200 | 4.8000 | 4.5900 | 4.7800 | 4.7800 | 28,825,200 |
|
Apr 23, 2026
|
4.6200 | 4.6200 | 4.5200 | 4.6100 | 4.6100 | 16,219,900 |
|
Apr 22, 2026
|
4.6000 | 4.6700 | 4.6000 | 4.6200 | 4.6200 | 11,968,500 |
|
Apr 21, 2026
|
4.6600 | 4.6700 | 4.5800 | 4.6200 | 4.6200 | 12,459,700 |
|
Apr 20, 2026
|
4.6400 | 4.6900 | 4.5500 | 4.6700 | 4.6700 | 17,357,400 |
|
Apr 17, 2026
|
4.7100 | 4.7100 | 4.6300 | 4.6700 | 4.6700 | 14,055,601 |
|
Apr 16, 2026
|
4.5800 | 4.7400 | 4.5800 | 4.7100 | 4.7100 | 16,959,210 |
|
Apr 15, 2026
|
4.6400 | 4.6800 | 4.5700 | 4.5900 | 4.5900 | 15,148,749 |
|
Apr 14, 2026
|
4.5300 | 4.6400 | 4.5000 | 4.6300 | 4.6300 | 18,606,671 |
|
Apr 13, 2026
|
4.5100 | 4.6000 | 4.4600 | 4.5300 | 4.5300 | 18,229,555 |
|
Apr 10, 2026
|
4.4300 | 4.5600 | 4.4200 | 4.5000 | 4.5000 | 19,844,900 |
|
Apr 9, 2026
|
4.3200 | 4.5000 | 4.3000 | 4.4100 | 4.4100 | 21,057,757 |
|
Apr 8, 2026
|
4.3900 | 4.4300 | 4.2900 | 4.3600 | 4.3600 | 25,474,000 |
|
Apr 7, 2026
|
4.1500 | 4.2900 | 4.1500 | 4.2800 | 4.2800 | 14,315,858 |
|
Apr 3, 2026
|
4.3000 | 4.3300 | 4.1600 | 4.1800 | 4.1800 | 12,241,100 |
|
Apr 2, 2026
|
4.3500 | 4.3900 | 4.2800 | 4.2900 | 4.2900 | 13,110,400 |
|
Apr 1, 2026
|
4.3600 | 4.3800 | 4.3300 | 4.3600 | 4.3600 | 11,021,200 |
|
Mar 31, 2026
|
4.3500 | 4.4200 | 4.3100 | 4.3100 | 4.3100 | 12,381,378 |
|
Mar 30, 2026
|
4.3100 | 4.3900 | 4.2600 | 4.3600 | 4.3600 | 14,729,400 |
|
Mar 27, 2026
|
4.3100 | 4.4300 | 4.2900 | 4.3600 | 4.3600 | 13,536,301 |
|
Mar 26, 2026
|
4.3000 | 4.4200 | 4.2800 | 4.3200 | 4.3200 | 18,213,000 |
|
Mar 25, 2026
|
4.2100 | 4.3500 | 4.2100 | 4.3000 | 4.3000 | 22,002,747 |
|
Mar 24, 2026
|
4.2200 | 4.2300 | 3.9900 | 4.1500 | 4.1500 | 31,875,447 |
|
Mar 23, 2026
|
4.3100 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 23,817,100 |
|
Mar 20, 2026
|
4.5100 | 4.5400 | 4.3500 | 4.4200 | 4.4200 | 20,060,492 |
|
Mar 19, 2026
|
4.5300 | 4.6000 | 4.4400 | 4.4900 | 4.4900 | 15,725,500 |
|
Mar 18, 2026
|
4.4900 | 4.5800 | 4.4600 | 4.5800 | 4.5800 | 13,683,200 |
|
Mar 17, 2026
|
4.6000 | 4.6200 | 4.4700 | 4.4700 | 4.4700 | 12,968,700 |
|
Mar 16, 2026
|
4.5700 | 4.6300 | 4.5500 | 4.5900 | 4.5900 | 10,890,200 |
|
Mar 13, 2026
|
4.6100 | 4.6500 | 4.5500 | 4.5700 | 4.5700 | 15,336,300 |
|
Mar 12, 2026
|
4.7200 | 4.7500 | 4.6000 | 4.6200 | 4.6200 | 15,498,800 |
|
Mar 11, 2026
|
4.7300 | 4.7900 | 4.6500 | 4.7200 | 4.7200 | 15,415,200 |
|
Mar 10, 2026
|
4.7000 | 4.8400 | 4.7000 | 4.7500 | 4.7500 | 15,300,700 |
|
Mar 9, 2026
|
4.6500 | 4.7300 | 4.5300 | 4.7100 | 4.7100 | 20,745,500 |
|
Mar 6, 2026
|
4.6100 | 4.7100 | 4.6000 | 4.7000 | 4.7000 | 17,868,113 |
|
Mar 5, 2026
|
4.5100 | 4.6900 | 4.5000 | 4.6600 | 4.6600 | 27,153,867 |
|
Mar 4, 2026
|
4.3900 | 4.5200 | 4.3700 | 4.4700 | 4.4700 | 14,528,000 |
|
Mar 3, 2026
|
4.5200 | 4.5700 | 4.4200 | 4.4400 | 4.4400 | 20,689,100 |
|
Mar 2, 2026
|
4.4500 | 4.6600 | 4.4400 | 4.5300 | 4.5300 | 22,448,286 |
|
Feb 27, 2026
|
4.4200 | 4.5100 | 4.3900 | 4.5100 | 4.5100 | 12,266,201 |
|
Feb 26, 2026
|
4.4600 | 4.4700 | 4.3900 | 4.4200 | 4.4200 | 11,244,400 |
|
Feb 25, 2026
|
4.4400 | 4.4900 | 4.4100 | 4.4600 | 4.4600 | 13,312,204 |
|
Feb 24, 2026
|
4.4000 | 4.4500 | 4.3400 | 4.4400 | 4.4400 | 11,037,873 |
|
Feb 13, 2026
|
4.2800 | 4.3700 | 4.2700 | 4.3500 | 4.3500 | 11,360,673 |
|
Feb 12, 2026
|
4.2600 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 13,379,796 |
|
Feb 11, 2026
|
4.2700 | 4.3100 | 4.2600 | 4.2600 | 4.2600 | 10,678,195 |
|
Feb 10, 2026
|
4.3400 | 4.3600 | 4.2600 | 4.2800 | 4.2800 | 12,121,400 |
|
Feb 9, 2026
|
4.3000 | 4.3700 | 4.2900 | 4.3400 | 4.3400 | 13,173,501 |
|
Feb 6, 2026
|
4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.3000 | 9,008,900 |
|
Feb 5, 2026
|
4.3200 | 4.3300 | 4.2900 | 4.3000 | 4.3000 | 7,643,400 |
|
Feb 4, 2026
|
4.2900 | 4.3500 | 4.2800 | 4.3200 | 4.3200 | 10,089,801 |
|
Feb 3, 2026
|
4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 12,451,702 |
|
Feb 2, 2026
|
4.2000 | 4.3100 | 4.2000 | 4.2000 | 4.2000 | 13,311,300 |
|
Jan 30, 2026
|
4.1600 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 14,475,102 |
|
Jan 29, 2026
|
4.1900 | 4.2800 | 4.1700 | 4.1800 | 4.1800 | 17,460,755 |
|
Jan 28, 2026
|
4.3300 | 4.3900 | 4.1900 | 4.1900 | 4.1900 | 44,883,576 |
|
Jan 27, 2026
|
4.3600 | 4.4200 | 4.3000 | 4.4100 | 4.4100 | 15,830,594 |
|
Jan 26, 2026
|
4.4000 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 13,419,301 |
|
Jan 23, 2026
|
4.4100 | 4.4400 | 4.3600 | 4.4100 | 4.4100 | 12,699,876 |
|
Jan 22, 2026
|
4.3500 | 4.4100 | 4.2900 | 4.4000 | 4.4000 | 15,321,400 |
|
Jan 21, 2026
|
4.4000 | 4.4100 | 4.3300 | 4.3500 | 4.3500 | 13,183,100 |
|
Jan 20, 2026
|
4.5000 | 4.5100 | 4.2800 | 4.3700 | 4.3700 | 24,211,094 |
|
Jan 19, 2026
|
4.3900 | 4.5200 | 4.3800 | 4.4900 | 4.4900 | 20,743,104 |
|
Jan 16, 2026
|
4.3100 | 4.4500 | 4.3100 | 4.3900 | 4.3900 | 21,280,600 |
|
Jan 15, 2026
|
4.2400 | 4.3200 | 4.2300 | 4.3000 | 4.3000 | 14,452,300 |
|
Jan 14, 2026
|
4.2400 | 4.3100 | 4.2100 | 4.2600 | 4.2600 | 17,871,057 |
|
Jan 13, 2026
|
4.2600 | 4.2800 | 4.1900 | 4.2500 | 4.2500 | 16,025,426 |
|
Jan 12, 2026
|
4.2600 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 18,825,937 |
|
Jan 9, 2026
|
4.2700 | 4.3100 | 4.2300 | 4.2600 | 4.2600 | 12,806,200 |
|
Jan 8, 2026
|
4.1700 | 4.2900 | 4.1700 | 4.2600 | 4.2600 | 14,948,100 |
|
Jan 7, 2026
|
4.2000 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 15,047,600 |
|
Jan 6, 2026
|
4.2100 | 4.2700 | 4.1800 | 4.1900 | 4.1900 | 18,116,100 |
|
Jan 5, 2026
|
4.2100 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 13,919,701 |
|
Dec 31, 2025
|
4.2200 | 4.2200 | 4.1600 | 4.1900 | 4.1900 | 8,614,000 |
|
Dec 30, 2025
|
4.1900 | 4.2300 | 4.1600 | 4.2000 | 4.2000 | 12,075,300 |
|
Dec 29, 2025
|
4.1300 | 4.2200 | 4.1100 | 4.2000 | 4.2000 | 15,315,751 |
|
Dec 26, 2025
|
4.1300 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 17,879,708 |
|
Dec 25, 2025
|
4.0100 | 4.1600 | 4.0100 | 4.1200 | 4.1200 | 16,657,137 |
|
Dec 24, 2025
|
4.0000 | 4.0300 | 3.9900 | 4.0100 | 4.0100 | 7,077,300 |
|
Dec 23, 2025
|
4.0200 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 8,563,800 |
|
Dec 22, 2025
|
4.0300 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 11,236,600 |
|
Dec 19, 2025
|
3.9000 | 3.9600 | 3.8800 | 3.9500 | 3.9500 | 9,055,600 |
|
Dec 18, 2025
|
3.8300 | 3.9400 | 3.8100 | 3.9000 | 3.9000 | 12,941,900 |
|
Dec 17, 2025
|
3.7800 | 3.8600 | 3.7700 | 3.8400 | 3.8400 | 11,996,300 |
|
Dec 16, 2025
|
3.9800 | 3.9800 | 3.7700 | 3.7800 | 3.7800 | 30,014,195 |
|
Dec 15, 2025
|
3.9300 | 4.0100 | 3.9300 | 3.9700 | 3.9700 | 12,697,000 |
|
Dec 12, 2025
|
4.0300 | 4.0900 | 3.9500 | 3.9800 | 3.9800 | 13,049,500 |
|
Dec 11, 2025
|
4.1400 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 12,522,200 |
|
Dec 10, 2025
|
4.1700 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 15,282,900 |
|
Dec 9, 2025
|
4.1000 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 17,538,900 |
|
Dec 8, 2025
|
4.1000 | 4.1200 | 4.0300 | 4.1100 | 4.1100 | 17,676,688 |
|
Dec 5, 2025
|
3.9700 | 4.1100 | 3.9000 | 4.0800 | 4.0800 | 16,700,288 |
|
Dec 4, 2025
|
3.9900 | 4.0400 | 3.9700 | 3.9700 | 3.9700 | 9,940,800 |
|
Dec 3, 2025
|
4.0900 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 22,999,900 |
|
Dec 2, 2025
|
4.1300 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 11,910,500 |
|
Dec 1, 2025
|
4.1400 | 4.1700 | 4.1100 | 4.1500 | 4.1500 | 13,516,400 |
|
Nov 28, 2025
|
4.0900 | 4.1800 | 4.0600 | 4.1700 | 4.1700 | 13,800,700 |
|
Nov 27, 2025
|
4.1800 | 4.2300 | 4.0800 | 4.0900 | 4.0900 | 18,724,300 |
|
Nov 26, 2025
|
4.1100 | 4.3300 | 4.0700 | 4.2000 | 4.2000 | 25,172,576 |
|
Nov 25, 2025
|
4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 17,115,400 |
|
Nov 24, 2025
|
4.1000 | 4.1300 | 3.9800 | 4.1000 | 4.1000 | 19,506,606 |
|
Nov 21, 2025
|
4.2500 | 4.2700 | 4.1100 | 4.1100 | 4.1100 | 31,819,741 |
|
Nov 20, 2025
|
4.5000 | 4.5200 | 4.3300 | 4.3300 | 4.3300 | 48,949,755 |
|
Nov 19, 2025
|
4.3100 | 4.5600 | 4.3000 | 4.5600 | 4.5600 | 63,288,725 |
|
Nov 18, 2025
|
4.2400 | 4.4300 | 4.2100 | 4.3400 | 4.3400 | 42,505,503 |
|
Nov 17, 2025
|
4.3100 | 4.3300 | 4.1600 | 4.2200 | 4.2200 | 24,688,893 |
|
Nov 14, 2025
|
4.2500 | 4.3800 | 4.2200 | 4.3300 | 4.3300 | 27,979,466 |
|
Nov 13, 2025
|
4.2200 | 4.4400 | 4.2200 | 4.3000 | 4.3000 | 46,319,060 |
|
Nov 12, 2025
|
4.2800 | 4.3500 | 4.1100 | 4.2300 | 4.2300 | 36,875,289 |
|
Nov 11, 2025
|
4.0200 | 4.2200 | 4.0200 | 4.2200 | 4.2200 | 30,271,591 |
|
Nov 10, 2025
|
3.9500 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 19,235,301 |
|
Nov 7, 2025
|
3.9300 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 10,071,601 |
|
Nov 6, 2025
|
3.9800 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 14,813,520 |
|
Nov 5, 2025
|
3.9300 | 3.9900 | 3.9100 | 3.9800 | 3.9800 | 13,852,600 |
|
Nov 4, 2025
|
3.9800 | 4.0400 | 3.9400 | 3.9600 | 3.9600 | 15,940,110 |
|
Nov 3, 2025
|
3.9100 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 17,073,901 |
|
Oct 31, 2025
|
3.9100 | 3.9300 | 3.8500 | 3.9000 | 3.9000 | 23,351,900 |
|
Oct 30, 2025
|
3.9000 | 4.0200 | 3.8800 | 3.9900 | 3.9900 | 20,562,000 |
