Shanghai - Delayed Quote
CNY
Lotus Holdings Co.,Ltd. (600186.SS)
8.26
-0.43
(-4.95%)
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
|
8.38 | 8.80 | 8.26 | 8.26 | 8.26 | 102,032,727 |
|
Oct 29, 2026
|
9.18 | 9.25 | 8.68 | 8.69 | 8.69 | 106,845,156 |
|
Oct 28, 2026
|
9.20 | 9.36 | 9.00 | 9.20 | 9.20 | 89,445,904 |
|
Oct 27, 2026
|
9.65 | 9.73 | 9.05 | 9.07 | 9.07 | 86,398,370 |
|
Oct 26, 2026
|
9.61 | 9.67 | 9.31 | 9.55 | 9.55 | 83,790,350 |
|
Oct 23, 2026
|
9.75 | 9.93 | 9.00 | 9.77 | 9.77 | 143,460,185 |
|
Oct 22, 2026
|
10.35 | 10.36 | 9.81 | 9.82 | 9.82 | 123,302,443 |
|
Oct 21, 2026
|
9.94 | 10.65 | 9.91 | 10.39 | 10.39 | 180,528,216 |
|
Oct 20, 2026
|
9.63 | 9.98 | 9.56 | 9.90 | 9.90 | 99,162,573 |
|
Oct 19, 2026
|
9.48 | 9.85 | 9.41 | 9.69 | 9.69 | 112,636,924 |
|
Oct 16, 2026
|
9.85 | 9.95 | 9.40 | 9.51 | 9.51 | 102,149,395 |
|
Oct 15, 2026
|
9.70 | 10.05 | 9.66 | 9.71 | 9.71 | 94,887,076 |
|
Oct 14, 2026
|
10.41 | 10.58 | 10.09 | 10.12 | 10.12 | 96,244,607 |
|
Oct 13, 2026
|
9.89 | 10.55 | 9.74 | 10.43 | 10.43 | 125,806,267 |
|
Oct 12, 2026
|
10.52 | 10.66 | 10.12 | 10.21 | 10.21 | 130,099,107 |
|
Oct 9, 2026
|
11.25 | 11.26 | 10.31 | 10.76 | 10.76 | 213,337,425 |
|
Oct 8, 2026
|
11.75 | 12.10 | 11.40 | 11.46 | 11.46 | 153,573,119 |
|
Sep 30, 2026
|
11.63 | 11.96 | 11.45 | 11.46 | 11.46 | 145,893,798 |
|
Sep 29, 2026
|
11.75 | 11.97 | 11.39 | 11.57 | 11.57 | 179,356,571 |
|
Sep 28, 2026
|
12.82 | 13.32 | 12.01 | 12.02 | 12.02 | 211,831,088 |
|
Sep 24, 2026
|
13.25 | 13.65 | 13.00 | 13.04 | 13.04 | 212,973,909 |
|
Sep 23, 2026
|
12.89 | 14.19 | 12.80 | 13.59 | 13.59 | 371,767,054 |
|
Sep 22, 2026
|
12.70 | 13.12 | 12.70 | 12.93 | 12.93 | 274,524,583 |
|
Sep 21, 2026
|
12.61 | 12.77 | 12.39 | 12.50 | 12.50 | 140,661,554 |
|
Sep 18, 2026
|
12.77 | 12.95 | 12.40 | 12.61 | 12.61 | 167,097,504 |
|
Sep 17, 2026
|
12.79 | 13.12 | 12.61 | 12.61 | 12.61 | 180,777,878 |
|
Sep 16, 2026
|
12.77 | 13.10 | 12.50 | 12.88 | 12.88 | 239,940,636 |
|
Sep 15, 2026
|
13.09 | 13.17 | 12.66 | 12.66 | 12.66 | 322,493,326 |
|
Sep 14, 2026
|
11.70 | 13.18 | 11.53 | 13.18 | 13.18 | 285,363,599 |
|
Sep 11, 2026
|
11.48 | 12.28 | 11.43 | 11.98 | 11.98 | 205,619,862 |
|
Sep 10, 2026
|
11.76 | 12.10 | 11.32 | 11.79 | 11.79 | 179,407,549 |
|
Sep 9, 2026
|
12.40 | 12.58 | 12.02 | 12.03 | 12.03 | 193,885,831 |
|
Sep 8, 2026
|
12.40 | 12.74 | 12.18 | 12.39 | 12.39 | 245,267,855 |
|
Sep 7, 2026
|
11.69 | 12.72 | 11.42 | 12.55 | 12.55 | 299,012,723 |
|
Sep 4, 2026
|
12.30 | 12.33 | 11.45 | 11.88 | 11.88 | 280,465,571 |
|
Sep 3, 2026
|
11.87 | 12.50 | 11.76 | 12.38 | 12.38 | 330,954,862 |
|
Sep 2, 2026
|
11.22 | 12.16 | 11.01 | 11.86 | 11.86 | 289,382,241 |
|
Sep 1, 2026
|
11.69 | 12.16 | 11.37 | 11.63 | 11.63 | 234,578,929 |
|
Aug 31, 2026
|
11.71 | 12.08 | 11.43 | 11.57 | 11.57 | 216,577,867 |
|
Aug 28, 2026
|
11.71 | 12.38 | 11.69 | 11.94 | 11.94 | 271,971,627 |
|
Aug 27, 2026
|
11.42 | 11.82 | 11.32 | 11.69 | 11.69 | 194,431,733 |
|
Aug 26, 2026
|
11.55 | 11.80 | 11.15 | 11.35 | 11.35 | 149,754,596 |
|
Aug 25, 2026
|
10.99 | 11.70 | 10.80 | 11.55 | 11.55 | 192,581,000 |
|
Aug 24, 2026
|
11.50 | 11.70 | 11.04 | 11.33 | 11.33 | 171,901,810 |
|
Aug 21, 2026
|
11.02 | 11.71 | 10.94 | 11.62 | 11.62 | 278,167,787 |
|
Aug 20, 2026
|
11.56 | 11.72 | 10.92 | 11.02 | 11.02 | 241,356,546 |
|
Aug 19, 2026
|
12.32 | 12.68 | 11.61 | 11.61 | 11.61 | 242,988,069 |
|
Aug 18, 2026
|
13.07 | 13.38 | 12.57 | 12.90 | 12.90 | 358,601,767 |
|
Aug 17, 2026
|
12.62 | 13.22 | 12.34 | 13.13 | 13.13 | 503,025,737 |
|
Aug 14, 2026
|
10.93 | 12.02 | 10.75 | 12.02 | 12.02 | 302,083,704 |
|
Aug 13, 2026
|
11.60 | 12.19 | 10.87 | 10.93 | 10.93 | 373,617,125 |
|
Aug 12, 2026
|
10.82 | 11.55 | 10.45 | 11.45 | 11.45 | 351,806,492 |
|
Aug 11, 2026
|
10.87 | 11.15 | 10.47 | 10.61 | 10.61 | 316,093,063 |
|
Aug 10, 2026
|
10.28 | 10.88 | 9.81 | 10.88 | 10.88 | 280,337,767 |
|
Aug 7, 2026
|
9.65 | 9.99 | 9.33 | 9.89 | 9.89 | 229,055,808 |
|
Aug 6, 2026
|
9.48 | 9.83 | 9.40 | 9.68 | 9.68 | 241,921,741 |
|
Aug 5, 2026
|
9.25 | 9.70 | 9.15 | 9.58 | 9.58 | 331,113,835 |
|
Aug 4, 2026
|
8.45 | 9.20 | 8.45 | 9.20 | 9.20 | 189,289,139 |
|
Aug 3, 2026
|
8.17 | 8.63 | 8.05 | 8.36 | 8.36 | 190,753,819 |
|
Jul 31, 2026
|
8.21 | 8.48 | 8.12 | 8.13 | 8.13 | 187,896,654 |
|
Jul 30, 2026
|
8.40 | 8.58 | 7.68 | 7.78 | 7.78 | 164,210,224 |
|
Jul 29, 2026
|
8.59 | 8.63 | 8.13 | 8.39 | 8.39 | 128,337,823 |
|
Jul 28, 2026
|
8.80 | 9.08 | 8.50 | 8.56 | 8.56 | 128,346,956 |
|
Jul 27, 2026
|
8.38 | 8.84 | 8.30 | 8.83 | 8.83 | 120,645,428 |
|
Jul 24, 2026
|
8.51 | 8.73 | 8.40 | 8.48 | 8.48 | 96,289,208 |
|
Jul 23, 2026
|
8.57 | 8.95 | 8.50 | 8.71 | 8.71 | 148,658,207 |
|
Jul 22, 2026
|
8.51 | 8.89 | 8.45 | 8.56 | 8.56 | 160,213,749 |
|
Jul 21, 2026
|
8.30 | 8.63 | 7.51 | 8.61 | 8.61 | 225,390,903 |
|
Jul 20, 2026
|
9.10 | 9.39 | 8.04 | 8.14 | 8.14 | 231,174,604 |
|
Jul 17, 2026
|
9.82 | 9.87 | 8.93 | 8.93 | 8.93 | 182,736,771 |
|
Jul 16, 2026
|
9.94 | 10.40 | 9.80 | 9.92 | 9.92 | 168,210,859 |
|
Jul 15, 2026
|
9.30 | 10.95 | 9.30 | 10.25 | 10.25 | 273,481,436 |
|
Jul 14, 2026
|
10.70 | 10.71 | 9.95 | 9.95 | 9.95 | 46,679,300 |
|
Jul 13, 2026
|
10.70 | 11.48 | 10.66 | 11.05 | 11.05 | 246,781,539 |
|
Jul 10, 2026
|
11.00 | 11.51 | 10.88 | 10.92 | 10.92 | 183,470,438 |
|
Jul 9, 2026
|
10.93 | 11.24 | 10.51 | 11.00 | 11.00 | 144,041,974 |
|
Jul 8, 2026
|
11.20 | 11.45 | 10.69 | 10.89 | 10.89 | 130,012,477 |
|
Jul 7, 2026
|
11.60 | 11.88 | 11.00 | 11.10 | 11.10 | 129,679,180 |
|
Jul 6, 2026
|
12.06 | 12.23 | 11.47 | 11.54 | 11.54 | 130,889,701 |
|
Jul 3, 2026
|
12.25 | 12.38 | 11.81 | 11.82 | 11.82 | 168,377,252 |
|
Jul 2, 2026
|
12.50 | 13.02 | 12.20 | 12.25 | 12.25 | 186,330,116 |
|
Jul 1, 2026
|
14.00 | 14.35 | 12.83 | 12.97 | 12.97 | 207,468,566 |
|
Jun 30, 2026
|
13.35 | 14.20 | 12.97 | 14.00 | 14.00 | 176,513,334 |
|
Jun 29, 2026
|
14.14 | 14.58 | 13.25 | 13.32 | 13.32 | 223,680,417 |
|
Jun 26, 2026
|
15.75 | 15.93 | 14.10 | 14.30 | 14.30 | 280,680,512 |
|
Jun 25, 2026
|
14.20 | 15.60 | 14.20 | 15.60 | 15.60 | 158,504,758 |
|
Jun 24, 2026
|
13.98 | 14.64 | 13.36 | 14.18 | 14.18 | 253,482,637 |
|
Jun 23, 2026
|
15.02 | 15.06 | 13.96 | 14.37 | 14.37 | 280,759,235 |
|
Jun 22, 2026
|
14.55 | 15.70 | 13.92 | 14.40 | 14.40 | 293,168,183 |
|
Jun 18, 2026
|
14.89 | 15.50 | 14.07 | 14.28 | 14.28 | 353,644,576 |
|
Jun 17, 2026
|
13.57 | 14.66 | 13.54 | 14.66 | 14.66 | 208,008,773 |
|
Jun 16, 2026
|
12.10 | 13.33 | 11.87 | 13.33 | 13.33 | 275,966,204 |
|
Jun 15, 2026
|
11.60 | 12.20 | 11.15 | 12.12 | 12.12 | 300,817,677 |
|
Jun 12, 2026
|
12.35 | 12.95 | 11.54 | 11.57 | 11.57 | 331,238,936 |
|
Jun 11, 2026
|
11.30 | 12.76 | 11.30 | 12.63 | 12.63 | 362,248,614 |
|
Jun 10, 2026
|
11.15 | 11.80 | 10.88 | 11.62 | 11.62 | 336,392,653 |
|
Jun 9, 2026
|
10.48 | 11.54 | 10.25 | 11.54 | 11.54 | 410,687,042 |
|
Jun 8, 2026
|
9.68 | 10.70 | 9.62 | 10.49 | 10.49 | 332,528,670 |
|
Jun 5, 2026
|
9.51 | 10.30 | 9.17 | 10.13 | 10.13 | 333,211,262 |
|
Jun 4, 2026
|
9.41 | 9.59 | 9.22 | 9.47 | 9.47 | 154,544,698 |
|
Jun 3, 2026
|
9.46 | 10.04 | 9.40 | 9.55 | 9.55 | 181,950,931 |
|
Jun 2, 2026
|
9.69 | 10.03 | 9.09 | 9.64 | 9.64 | 259,073,961 |
|
Jun 1, 2026
|
10.00 | 10.79 | 9.77 | 9.84 | 9.84 | 244,293,844 |
|
May 29, 2026
|
10.80 | 11.03 | 10.02 | 10.15 | 10.15 | 254,578,553 |
|
May 28, 2026
|
11.31 | 11.55 | 10.68 | 10.95 | 10.95 | 395,247,239 |
|
May 27, 2026
|
13.19 | 13.23 | 11.87 | 11.87 | 11.87 | 210,158,010 |
|
May 26, 2026
|
12.99 | 13.70 | 12.81 | 13.19 | 13.19 | 398,784,808 |
|
May 25, 2026
|
12.05 | 12.93 | 12.04 | 12.93 | 12.93 | 252,240,977 |
|
May 22, 2026
|
10.90 | 11.75 | 10.86 | 11.75 | 11.75 | 220,609,622 |
|
May 21, 2026
|
11.01 | 11.49 | 10.45 | 10.68 | 10.68 | 277,693,961 |
|
May 20, 2026
|
11.60 | 11.85 | 10.95 | 11.03 | 11.03 | 322,001,434 |
|
May 19, 2026
|
10.59 | 11.56 | 10.11 | 11.56 | 11.56 | 380,155,251 |
|
May 18, 2026
|
10.36 | 10.63 | 10.06 | 10.51 | 10.51 | 216,112,936 |
|
May 15, 2026
|
10.33 | 10.84 | 10.28 | 10.34 | 10.34 | 213,946,456 |
|
May 14, 2026
|
10.82 | 11.13 | 10.25 | 10.54 | 10.54 | 265,982,492 |
|
May 13, 2026
|
9.85 | 10.85 | 9.80 | 10.72 | 10.72 | 320,893,737 |
|
May 12, 2026
|
10.15 | 10.21 | 9.81 | 9.99 | 9.99 | 223,138,448 |
|
May 11, 2026
|
10.50 | 10.67 | 9.80 | 10.30 | 10.30 | 344,762,468 |
|
May 8, 2026
|
10.80 | 10.85 | 10.28 | 10.50 | 10.50 | 322,701,149 |
|
May 7, 2026
|
11.27 | 11.44 | 10.82 | 11.13 | 11.13 | 332,113,418 |
|
May 6, 2026
|
10.95 | 11.53 | 10.71 | 11.40 | 11.40 | 413,955,273 |
|
Apr 30, 2026
|
11.33 | 11.55 | 10.42 | 10.72 | 10.72 | 480,905,226 |
|
Apr 29, 2026
|
9.85 | 10.82 | 9.85 | 10.82 | 10.82 | 230,304,903 |
|
Apr 28, 2026
|
9.36 | 10.15 | 9.23 | 9.84 | 9.84 | 385,884,107 |
|
Apr 27, 2026
|
9.19 | 9.58 | 8.97 | 9.34 | 9.34 | 313,924,419 |
|
Apr 24, 2026
|
9.58 | 9.80 | 8.91 | 9.14 | 9.14 | 399,718,805 |
|
Apr 23, 2026
|
8.57 | 9.45 | 8.48 | 9.45 | 9.45 | 324,536,038 |
|
Apr 22, 2026
|
8.00 | 8.77 | 7.96 | 8.59 | 8.59 | 318,212,239 |
|
Apr 21, 2026
|
7.82 | 8.14 | 7.55 | 8.09 | 8.09 | 239,258,173 |
|
Apr 20, 2026
|
7.91 | 7.96 | 7.81 | 7.87 | 7.87 | 168,217,150 |
|
Apr 17, 2026
|
8.02 | 8.07 | 7.81 | 7.89 | 7.89 | 215,983,288 |
|
Apr 16, 2026
|
7.54 | 8.37 | 7.54 | 8.14 | 8.14 | 328,820,111 |
|
Apr 15, 2026
|
7.50 | 7.89 | 7.10 | 7.69 | 7.69 | 307,678,407 |
|
Apr 14, 2026
|
7.58 | 7.65 | 7.22 | 7.32 | 7.32 | 186,071,523 |
|
Apr 13, 2026
|
7.34 | 7.49 | 7.27 | 7.41 | 7.41 | 149,206,598 |
|
Apr 10, 2026
|
7.58 | 7.97 | 7.41 | 7.43 | 7.43 | 185,416,027 |
|
Apr 9, 2026
|
7.56 | 7.85 | 7.40 | 7.47 | 7.47 | 264,707,044 |
|
Apr 8, 2026
|
7.23 | 7.63 | 7.23 | 7.63 | 7.63 | 123,237,955 |
|
Apr 7, 2026
|
7.00 | 7.20 | 6.87 | 6.94 | 6.94 | 107,869,798 |
|
Apr 3, 2026
|
7.19 | 7.24 | 6.87 | 6.99 | 6.99 | 152,381,547 |
|
Apr 2, 2026
|
7.34 | 7.46 | 7.04 | 7.08 | 7.08 | 202,153,591 |
|
Apr 1, 2026
|
7.20 | 7.60 | 7.19 | 7.33 | 7.33 | 251,650,730 |
|
Mar 31, 2026
|
7.26 | 7.35 | 7.10 | 7.10 | 7.10 | 225,785,577 |
|
Mar 30, 2026
|
6.90 | 7.43 | 6.88 | 7.39 | 7.39 | 303,867,857 |
|
Mar 27, 2026
|
7.03 | 7.25 | 6.86 | 7.14 | 7.14 | 222,599,014 |
|
Mar 26, 2026
|
7.09 | 7.44 | 6.92 | 7.03 | 7.03 | 268,758,809 |
|
Mar 25, 2026
|
6.90 | 7.24 | 6.90 | 7.03 | 7.03 | 289,609,164 |
|
Mar 24, 2026
|
6.28 | 6.77 | 6.13 | 6.77 | 6.77 | 198,964,052 |
|
Mar 23, 2026
|
6.48 | 6.55 | 6.09 | 6.15 | 6.15 | 177,376,026 |
|
Mar 20, 2026
|
6.90 | 6.95 | 6.54 | 6.55 | 6.55 | 341,717,880 |
|
Mar 19, 2026
|
6.33 | 7.11 | 6.31 | 7.11 | 7.11 | 295,531,725 |
|
Mar 18, 2026
|
6.30 | 6.48 | 6.26 | 6.46 | 6.46 | 112,794,280 |
|
Mar 17, 2026
|
6.20 | 6.43 | 6.18 | 6.30 | 6.30 | 131,014,852 |
|
Mar 16, 2026
|
6.01 | 6.23 | 5.93 | 6.16 | 6.16 | 105,707,696 |
|
Mar 13, 2026
|
6.41 | 6.43 | 6.00 | 6.03 | 6.03 | 131,518,985 |
|
Mar 12, 2026
|
6.55 | 6.58 | 6.39 | 6.43 | 6.43 | 82,861,186 |
|
Mar 11, 2026
|
6.65 | 6.77 | 6.53 | 6.54 | 6.54 | 123,239,056 |
|
Mar 10, 2026
|
6.61 | 6.85 | 6.51 | 6.62 | 6.62 | 192,965,981 |
|
Mar 9, 2026
|
6.28 | 6.64 | 6.24 | 6.59 | 6.59 | 242,114,939 |
|
Mar 6, 2026
|
5.70 | 6.34 | 5.68 | 6.24 | 6.24 | 185,599,552 |
|
Mar 5, 2026
|
5.64 | 5.84 | 5.62 | 5.76 | 5.76 | 78,966,000 |
|
Mar 4, 2026
|
5.59 | 5.71 | 5.53 | 5.56 | 5.56 | 70,856,716 |
|
Mar 3, 2026
|
6.20 | 6.21 | 5.68 | 5.69 | 5.69 | 140,797,000 |
|
Mar 2, 2026
|
6.31 | 6.38 | 6.16 | 6.20 | 6.20 | 103,186,324 |
|
Feb 27, 2026
|
6.24 | 6.60 | 6.22 | 6.47 | 6.47 | 151,686,053 |
|
Feb 26, 2026
|
6.22 | 6.43 | 6.21 | 6.30 | 6.30 | 119,390,102 |
|
Feb 25, 2026
|
6.28 | 6.36 | 6.20 | 6.21 | 6.21 | 96,693,999 |
|
Feb 24, 2026
|
6.48 | 6.55 | 6.27 | 6.30 | 6.30 | 97,190,085 |
|
Feb 13, 2026
|
6.40 | 6.66 | 6.37 | 6.39 | 6.39 | 138,106,207 |
|
Feb 12, 2026
|
6.63 | 6.64 | 6.33 | 6.53 | 6.53 | 257,625,374 |
|
Feb 11, 2026
|
6.01 | 6.63 | 6.01 | 6.63 | 6.63 | 211,796,402 |
|
Feb 10, 2026
|
6.04 | 6.10 | 5.98 | 6.03 | 6.03 | 49,484,859 |
|
Feb 9, 2026
|
5.95 | 6.17 | 5.94 | 6.03 | 6.03 | 98,392,458 |
|
Feb 6, 2026
|
5.79 | 5.97 | 5.72 | 5.84 | 5.84 | 63,727,588 |
|
Feb 5, 2026
|
5.78 | 5.95 | 5.72 | 5.87 | 5.87 | 65,817,803 |
|
Feb 4, 2026
|
6.11 | 6.15 | 5.76 | 5.86 | 5.86 | 148,702,722 |
|
Feb 3, 2026
|
6.12 | 6.27 | 6.00 | 6.23 | 6.23 | 72,474,362 |
|
Feb 2, 2026
|
6.26 | 6.26 | 6.06 | 6.07 | 6.07 | 65,654,912 |
|
Jan 30, 2026
|
6.10 | 6.30 | 6.04 | 6.19 | 6.19 | 82,632,832 |
|
Jan 29, 2026
|
5.98 | 6.25 | 5.90 | 6.13 | 6.13 | 89,646,320 |
|
Jan 28, 2026
|
6.14 | 6.15 | 5.99 | 6.02 | 6.02 | 55,703,861 |
|
Jan 27, 2026
|
6.22 | 6.24 | 6.06 | 6.10 | 6.10 | 57,105,493 |
|
Jan 26, 2026
|
6.32 | 6.42 | 6.14 | 6.25 | 6.25 | 82,236,500 |
|
Jan 23, 2026
|
6.09 | 6.42 | 6.04 | 6.35 | 6.35 | 124,849,785 |
|
Jan 22, 2026
|
6.05 | 6.28 | 6.05 | 6.09 | 6.09 | 60,498,495 |
|
Jan 21, 2026
|
6.00 | 6.10 | 5.94 | 6.02 | 6.02 | 43,800,721 |
|
Jan 20, 2026
|
6.13 | 6.14 | 5.96 | 6.04 | 6.04 | 52,061,210 |
|
Jan 19, 2026
|
6.07 | 6.16 | 6.03 | 6.12 | 6.12 | 45,148,913 |
|
Jan 16, 2026
|
6.29 | 6.29 | 6.04 | 6.08 | 6.08 | 72,614,135 |
|
Jan 15, 2026
|
6.32 | 6.38 | 6.20 | 6.23 | 6.23 | 62,823,908 |
|
Jan 14, 2026
|
6.16 | 6.48 | 6.15 | 6.35 | 6.35 | 117,821,551 |
|
Jan 13, 2026
|
6.55 | 6.58 | 6.15 | 6.17 | 6.17 | 110,165,916 |
|
Jan 12, 2026
|
6.23 | 6.45 | 6.21 | 6.45 | 6.45 | 112,529,560 |
|
Jan 9, 2026
|
6.09 | 6.31 | 6.06 | 6.20 | 6.20 | 81,443,418 |
|
Jan 8, 2026
|
6.15 | 6.16 | 6.08 | 6.12 | 6.12 | 56,305,549 |
|
Jan 7, 2026
|
6.20 | 6.23 | 6.10 | 6.12 | 6.12 | 59,591,298 |
|
Jan 6, 2026
|
6.14 | 6.21 | 6.12 | 6.19 | 6.19 | 73,727,174 |
|
Jan 5, 2026
|
5.98 | 6.24 | 5.97 | 6.17 | 6.17 | 93,010,841 |
|
Dec 31, 2025
|
5.95 | 6.05 | 5.92 | 5.98 | 5.98 | 54,383,417 |
|
Dec 30, 2025
|
6.05 | 6.08 | 5.90 | 5.92 | 5.92 | 61,657,387 |
|
Dec 29, 2025
|
5.98 | 6.17 | 5.92 | 6.09 | 6.09 | 90,997,004 |
|
Dec 26, 2025
|
5.93 | 6.09 | 5.88 | 6.02 | 6.02 | 86,375,136 |
|
Dec 25, 2025
|
5.85 | 5.97 | 5.81 | 5.93 | 5.93 | 59,230,409 |
|
Dec 24, 2025
|
5.83 | 5.89 | 5.71 | 5.87 | 5.87 | 59,241,872 |
|
Dec 23, 2025
|
5.83 | 5.97 | 5.83 | 5.85 | 5.85 | 62,886,110 |
|
Dec 22, 2025
|
5.91 | 5.96 | 5.87 | 5.91 | 5.91 | 74,659,285 |
|
Dec 19, 2025
|
6.02 | 6.04 | 5.85 | 5.96 | 5.96 | 115,799,630 |
|
Dec 18, 2025
|
5.88 | 6.27 | 5.87 | 6.10 | 6.10 | 150,043,212 |
|
Dec 17, 2025
|
5.85 | 6.29 | 5.75 | 5.98 | 5.98 | 179,149,654 |
|
Dec 16, 2025
|
5.91 | 5.98 | 5.80 | 5.83 | 5.83 | 171,285,560 |
|
Dec 15, 2025
|
5.27 | 5.81 | 5.26 | 5.81 | 5.81 | 160,474,617 |
|
Dec 12, 2025
|
5.36 | 5.37 | 5.27 | 5.28 | 5.28 | 26,549,166 |
|
Dec 11, 2025
|
5.45 | 5.47 | 5.34 | 5.36 | 5.36 | 28,368,600 |
|
Dec 10, 2025
|
5.44 | 5.49 | 5.41 | 5.47 | 5.47 | 23,433,301 |
|
Dec 9, 2025
|
5.47 | 5.51 | 5.43 | 5.44 | 5.44 | 19,657,200 |
|
Dec 8, 2025
|
5.44 | 5.47 | 5.42 | 5.44 | 5.44 | 20,824,736 |
|
Dec 5, 2025
|
5.39 | 5.46 | 5.34 | 5.45 | 5.45 | 23,484,001 |
|
Dec 4, 2025
|
5.43 | 5.46 | 5.36 | 5.37 | 5.37 | 23,614,496 |
|
Dec 3, 2025
|
5.54 | 5.55 | 5.43 | 5.44 | 5.44 | 27,029,711 |
|
Dec 2, 2025
|
5.58 | 5.58 | 5.52 | 5.54 | 5.54 | 17,632,796 |
|
Dec 1, 2025
|
5.51 | 5.59 | 5.51 | 5.58 | 5.58 | 24,738,533 |
|
Nov 28, 2025
|
5.50 | 5.54 | 5.46 | 5.54 | 5.54 | 20,308,229 |
|
Nov 27, 2025
|
5.52 | 5.57 | 5.47 | 5.50 | 5.50 | 33,735,291 |
|
Nov 26, 2025
|
5.46 | 5.75 | 5.45 | 5.55 | 5.55 | 52,550,893 |
|
Nov 25, 2025
|
5.50 | 5.51 | 5.45 | 5.45 | 5.45 | 29,562,200 |
|
Nov 24, 2025
|
5.43 | 5.50 | 5.40 | 5.47 | 5.47 | 30,488,314 |
|
Nov 21, 2025
|
5.61 | 5.67 | 5.40 | 5.44 | 5.44 | 55,526,500 |
|
Nov 20, 2025
|
5.76 | 5.79 | 5.64 | 5.66 | 5.66 | 39,068,001 |
|
Nov 19, 2025
|
5.87 | 5.90 | 5.74 | 5.76 | 5.76 | 34,602,968 |
|
Nov 18, 2025
|
5.88 | 5.95 | 5.83 | 5.87 | 5.87 | 35,542,102 |
|
Nov 17, 2025
|
5.82 | 5.95 | 5.81 | 5.91 | 5.91 | 47,180,653 |
|
Nov 14, 2025
|
5.88 | 5.93 | 5.83 | 5.83 | 5.83 | 33,537,900 |
|
Nov 13, 2025
|
5.83 | 5.91 | 5.81 | 5.90 | 5.90 | 44,238,792 |
|
Nov 12, 2025
|
5.91 | 5.92 | 5.81 | 5.85 | 5.85 | 39,177,999 |
|
Nov 11, 2025
|
5.79 | 5.91 | 5.78 | 5.91 | 5.91 | 74,770,152 |
|
Nov 10, 2025
|
5.70 | 5.82 | 5.69 | 5.81 | 5.81 | 55,396,336 |
|
Nov 7, 2025
|
5.70 | 5.71 | 5.67 | 5.69 | 5.69 | 22,265,497 |
|
Nov 6, 2025
|
5.78 | 5.79 | 5.69 | 5.70 | 5.70 | 49,326,127 |
|
Nov 5, 2025
|
5.75 | 5.83 | 5.74 | 5.79 | 5.79 | 28,406,410 |
|
Nov 4, 2025
|
5.83 | 5.84 | 5.75 | 5.79 | 5.79 | 34,251,500 |
|
Nov 3, 2025
|
5.75 | 5.85 | 5.71 | 5.85 | 5.85 | 58,623,541 |
|
Oct 31, 2025
|
5.68 | 5.79 | 5.67 | 5.74 | 5.74 | 69,650,260 |
|
Oct 30, 2025
|
5.71 | 5.72 | 5.64 | 5.65 | 5.65 | 47,904,493 |
