Shanghai - Delayed Quote
CNY
Xizang Tianlu Co., Ltd. (600326.SS)
5.76
-0.23
(-3.84%)
At close: 3:00:01 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
|
5.96 | 5.96 | 5.76 | 5.76 | 5.76 | 16,915,899 |
|
Oct 29, 2026
|
6.19 | 6.20 | 5.99 | 5.99 | 5.99 | 19,311,512 |
|
Oct 28, 2026
|
6.28 | 6.32 | 6.15 | 6.25 | 6.25 | 11,147,011 |
|
Oct 27, 2026
|
6.41 | 6.45 | 6.25 | 6.25 | 6.25 | 23,377,287 |
|
Oct 26, 2026
|
6.47 | 6.57 | 6.46 | 6.47 | 6.47 | 29,138,533 |
|
Oct 23, 2026
|
6.68 | 6.91 | 6.56 | 6.67 | 6.67 | 51,803,376 |
|
Oct 22, 2026
|
6.33 | 6.53 | 6.27 | 6.35 | 6.35 | 19,608,811 |
|
Oct 21, 2026
|
6.30 | 6.36 | 6.28 | 6.30 | 6.30 | 8,013,900 |
|
Oct 20, 2026
|
6.29 | 6.34 | 6.25 | 6.29 | 6.29 | 7,615,569 |
|
Oct 19, 2026
|
6.32 | 6.38 | 6.25 | 6.32 | 6.32 | 8,003,626 |
|
Oct 16, 2026
|
6.32 | 6.44 | 6.30 | 6.34 | 6.34 | 12,879,273 |
|
Oct 15, 2026
|
6.30 | 6.36 | 6.23 | 6.25 | 6.25 | 12,513,516 |
|
Oct 14, 2026
|
6.59 | 6.59 | 6.41 | 6.41 | 6.41 | 8,627,860 |
|
Oct 13, 2026
|
6.46 | 6.60 | 6.37 | 6.53 | 6.53 | 11,895,345 |
|
Oct 12, 2026
|
6.60 | 6.69 | 6.50 | 6.50 | 6.50 | 9,922,139 |
|
Oct 9, 2026
|
6.51 | 6.64 | 6.40 | 6.63 | 6.63 | 15,993,122 |
|
Oct 8, 2026
|
6.70 | 6.75 | 6.51 | 6.53 | 6.53 | 13,967,930 |
|
Sep 30, 2026
|
6.70 | 6.82 | 6.61 | 6.73 | 6.73 | 13,942,524 |
|
Sep 29, 2026
|
6.61 | 6.71 | 6.61 | 6.63 | 6.63 | 10,595,490 |
|
Sep 28, 2026
|
6.95 | 6.95 | 6.62 | 6.67 | 6.67 | 21,515,054 |
|
Sep 24, 2026
|
7.08 | 7.12 | 6.90 | 6.97 | 6.97 | 31,701,848 |
|
Sep 23, 2026
|
6.87 | 7.47 | 6.78 | 7.22 | 7.22 | 56,914,872 |
|
Sep 22, 2026
|
6.88 | 6.93 | 6.83 | 6.86 | 6.86 | 13,749,591 |
|
Sep 21, 2026
|
6.82 | 6.90 | 6.81 | 6.88 | 6.88 | 12,795,868 |
|
Sep 18, 2026
|
6.80 | 6.84 | 6.77 | 6.83 | 6.83 | 13,011,855 |
|
Sep 17, 2026
|
6.75 | 6.81 | 6.70 | 6.80 | 6.80 | 14,065,003 |
|
Sep 16, 2026
|
6.72 | 6.78 | 6.66 | 6.75 | 6.75 | 12,773,804 |
|
Sep 15, 2026
|
6.89 | 6.92 | 6.72 | 6.72 | 6.72 | 20,286,431 |
|
Sep 14, 2026
|
6.97 | 7.00 | 6.87 | 6.90 | 6.90 | 13,357,558 |
|
Sep 11, 2026
|
7.12 | 7.14 | 6.91 | 6.96 | 6.96 | 21,999,438 |
|
Sep 10, 2026
|
7.29 | 7.30 | 7.17 | 7.17 | 7.17 | 15,825,637 |
|
Sep 9, 2026
|
7.44 | 7.45 | 7.28 | 7.31 | 7.31 | 22,525,517 |
|
Sep 8, 2026
|
7.43 | 7.50 | 7.42 | 7.45 | 7.45 | 20,537,078 |
|
Sep 7, 2026
|
7.54 | 7.55 | 7.41 | 7.44 | 7.44 | 26,208,130 |
|
Sep 4, 2026
|
7.46 | 7.75 | 7.45 | 7.55 | 7.55 | 45,867,573 |
|
Sep 3, 2026
|
7.55 | 7.61 | 7.41 | 7.41 | 7.41 | 29,143,276 |
|
Sep 2, 2026
|
7.62 | 7.88 | 7.52 | 7.62 | 7.62 | 31,279,544 |
|
Sep 1, 2026
|
7.51 | 7.74 | 7.51 | 7.62 | 7.62 | 29,952,178 |
|
Aug 31, 2026
|
7.85 | 7.85 | 7.58 | 7.59 | 7.59 | 41,693,440 |
|
Aug 28, 2026
|
7.56 | 7.99 | 7.55 | 7.75 | 7.75 | 58,423,093 |
|
Aug 27, 2026
|
7.60 | 8.06 | 7.45 | 7.72 | 7.72 | 72,080,852 |
|
Aug 26, 2026
|
7.13 | 7.83 | 7.07 | 7.60 | 7.60 | 68,441,310 |
|
Aug 25, 2026
|
7.05 | 7.14 | 6.99 | 7.14 | 7.14 | 18,122,079 |
|
Aug 24, 2026
|
6.98 | 7.16 | 6.94 | 7.09 | 7.09 | 23,305,528 |
|
Aug 21, 2026
|
6.98 | 7.04 | 6.75 | 7.02 | 7.02 | 24,090,616 |
|
Aug 20, 2026
|
7.24 | 7.27 | 7.03 | 7.04 | 7.04 | 36,301,407 |
|
Aug 19, 2026
|
7.12 | 7.56 | 7.08 | 7.31 | 7.31 | 51,766,904 |
|
Aug 18, 2026
|
7.60 | 7.60 | 7.20 | 7.22 | 7.22 | 42,065,038 |
|
Aug 17, 2026
|
7.30 | 7.32 | 7.19 | 7.32 | 7.32 | 29,254,655 |
|
Aug 14, 2026
|
7.46 | 7.50 | 7.25 | 7.30 | 7.30 | 42,343,167 |
|
Aug 13, 2026
|
7.77 | 7.79 | 7.48 | 7.49 | 7.49 | 60,508,893 |
|
Aug 12, 2026
|
7.75 | 7.95 | 7.71 | 7.82 | 7.82 | 53,933,745 |
|
Aug 11, 2026
|
8.16 | 8.18 | 7.81 | 7.83 | 7.83 | 117,399,549 |
|
Aug 10, 2026
|
7.55 | 8.36 | 7.50 | 8.36 | 8.36 | 122,456,969 |
|
Aug 7, 2026
|
7.92 | 8.10 | 7.43 | 7.60 | 7.60 | 136,316,969 |
|
Aug 6, 2026
|
6.84 | 7.52 | 6.81 | 7.52 | 7.52 | 57,934,834 |
|
Aug 5, 2026
|
6.88 | 6.92 | 6.79 | 6.84 | 6.84 | 41,916,022 |
|
Aug 4, 2026
|
7.00 | 7.05 | 6.82 | 6.87 | 6.87 | 47,618,257 |
|
Aug 3, 2026
|
6.88 | 7.10 | 6.85 | 7.00 | 7.00 | 47,248,202 |
|
Jul 31, 2026
|
6.85 | 7.01 | 6.82 | 6.94 | 6.94 | 73,590,206 |
|
Jul 30, 2026
|
6.78 | 7.25 | 6.71 | 7.18 | 7.18 | 111,762,014 |
|
Jul 29, 2026
|
6.45 | 7.02 | 6.45 | 6.81 | 6.81 | 103,030,980 |
|
Jul 28, 2026
|
6.26 | 6.45 | 6.24 | 6.38 | 6.38 | 24,495,283 |
|
Jul 27, 2026
|
6.06 | 6.31 | 6.06 | 6.28 | 6.28 | 23,091,464 |
|
Jul 24, 2026
|
6.39 | 6.40 | 6.09 | 6.10 | 6.10 | 31,888,350 |
|
Jul 23, 2026
|
6.22 | 6.43 | 6.20 | 6.43 | 6.43 | 22,612,870 |
|
Jul 22, 2026
|
6.26 | 6.26 | 6.15 | 6.23 | 6.23 | 18,135,388 |
|
Jul 21, 2026
|
6.20 | 6.26 | 6.10 | 6.23 | 6.23 | 27,797,223 |
|
Jul 20, 2026
|
6.26 | 6.42 | 6.12 | 6.21 | 6.21 | 29,905,095 |
|
Jul 17, 2026
|
6.41 | 6.52 | 6.18 | 6.26 | 6.26 | 26,006,707 |
|
Jul 16, 2026
|
6.30 | 6.50 | 6.22 | 6.41 | 6.41 | 23,125,399 |
|
Jul 15, 2026
|
6.23 | 6.41 | 6.20 | 6.34 | 6.34 | 22,350,729 |
|
Jul 14, 2026
|
6.12 | 6.28 | 6.05 | 6.27 | 6.27 | 20,829,192 |
|
Jul 13, 2026
|
6.43 | 6.47 | 6.09 | 6.12 | 6.12 | 23,548,100 |
|
Jul 10, 2026
|
6.25 | 6.56 | 6.18 | 6.43 | 6.43 | 28,653,282 |
|
Jul 9, 2026
|
6.30 | 6.31 | 6.08 | 6.28 | 6.28 | 23,666,527 |
|
Jul 8, 2026
|
6.43 | 6.45 | 6.29 | 6.31 | 6.31 | 15,602,015 |
|
Jul 7, 2026
|
6.63 | 6.65 | 6.42 | 6.43 | 6.43 | 14,515,530 |
|
Jul 6, 2026
|
6.75 | 6.79 | 6.61 | 6.63 | 6.63 | 15,499,154 |
|
Jul 3, 2026
|
6.66 | 6.79 | 6.66 | 6.74 | 6.74 | 22,759,582 |
|
Jul 2, 2026
|
6.69 | 6.79 | 6.61 | 6.66 | 6.66 | 23,204,383 |
|
Jul 1, 2026
|
6.48 | 6.77 | 6.40 | 6.69 | 6.69 | 33,556,544 |
|
Jun 30, 2026
|
6.39 | 6.54 | 6.31 | 6.47 | 6.47 | 18,166,513 |
|
Jun 29, 2026
|
6.39 | 6.59 | 6.32 | 6.41 | 6.41 | 26,122,502 |
|
Jun 26, 2026
|
6.68 | 6.81 | 6.50 | 6.50 | 6.50 | 26,299,937 |
|
Jun 25, 2026
|
6.79 | 6.85 | 6.66 | 6.69 | 6.69 | 19,257,677 |
|
Jun 24, 2026
|
7.00 | 7.00 | 6.76 | 6.82 | 6.82 | 19,833,691 |
|
Jun 23, 2026
|
7.07 | 7.24 | 6.97 | 7.00 | 7.00 | 21,693,519 |
|
Jun 22, 2026
|
7.01 | 7.09 | 6.75 | 7.09 | 7.09 | 28,563,325 |
|
Jun 18, 2026
|
7.10 | 7.15 | 6.96 | 7.02 | 7.02 | 22,063,911 |
|
Jun 17, 2026
|
7.24 | 7.26 | 7.07 | 7.15 | 7.15 | 20,356,439 |
|
Jun 16, 2026
|
7.22 | 7.32 | 7.13 | 7.25 | 7.25 | 15,460,921 |
|
Jun 15, 2026
|
7.18 | 7.33 | 7.17 | 7.23 | 7.23 | 18,740,271 |
|
Jun 12, 2026
|
7.12 | 7.28 | 7.05 | 7.17 | 7.17 | 19,086,205 |
|
Jun 11, 2026
|
7.17 | 7.18 | 7.01 | 7.08 | 7.08 | 16,430,650 |
|
Jun 10, 2026
|
7.20 | 7.28 | 7.11 | 7.21 | 7.21 | 17,073,558 |
|
Jun 9, 2026
|
7.40 | 7.41 | 7.16 | 7.25 | 7.25 | 16,144,099 |
|
Jun 8, 2026
|
7.46 | 7.56 | 7.17 | 7.30 | 7.30 | 24,413,153 |
|
Jun 5, 2026
|
7.57 | 7.69 | 7.53 | 7.57 | 7.57 | 17,872,249 |
|
Jun 4, 2026
|
7.70 | 7.77 | 7.52 | 7.56 | 7.56 | 21,390,884 |
|
Jun 3, 2026
|
7.74 | 8.07 | 7.72 | 7.78 | 7.78 | 24,718,222 |
|
Jun 2, 2026
|
7.94 | 7.95 | 7.66 | 7.72 | 7.72 | 21,869,886 |
|
Jun 1, 2026
|
7.92 | 8.02 | 7.81 | 7.96 | 7.96 | 14,687,537 |
|
May 29, 2026
|
8.09 | 8.23 | 7.90 | 7.94 | 7.94 | 23,472,157 |
|
May 28, 2026
|
8.02 | 8.08 | 7.87 | 8.04 | 8.04 | 19,468,710 |
|
May 27, 2026
|
8.13 | 8.35 | 7.98 | 8.03 | 8.03 | 24,087,541 |
|
May 26, 2026
|
8.23 | 8.30 | 8.11 | 8.23 | 8.23 | 18,344,189 |
|
May 25, 2026
|
8.45 | 8.45 | 8.22 | 8.30 | 8.30 | 16,452,535 |
|
May 22, 2026
|
8.39 | 8.42 | 8.27 | 8.38 | 8.38 | 17,072,237 |
|
May 21, 2026
|
8.71 | 8.80 | 8.34 | 8.34 | 8.34 | 33,054,133 |
|
May 20, 2026
|
8.75 | 8.92 | 8.63 | 8.77 | 8.77 | 22,425,956 |
|
May 19, 2026
|
8.76 | 8.84 | 8.53 | 8.84 | 8.84 | 31,771,004 |
|
May 18, 2026
|
8.90 | 8.95 | 8.72 | 8.79 | 8.79 | 22,834,761 |
|
May 15, 2026
|
9.15 | 9.18 | 8.85 | 8.89 | 8.89 | 33,146,602 |
|
May 14, 2026
|
9.56 | 9.59 | 9.15 | 9.15 | 9.15 | 29,320,164 |
|
May 13, 2026
|
9.61 | 9.66 | 9.49 | 9.57 | 9.57 | 20,657,936 |
|
May 12, 2026
|
9.72 | 9.76 | 9.56 | 9.61 | 9.61 | 25,218,286 |
|
May 11, 2026
|
9.57 | 9.79 | 9.57 | 9.69 | 9.69 | 28,698,824 |
|
May 8, 2026
|
9.45 | 9.72 | 9.41 | 9.58 | 9.58 | 30,466,285 |
|
May 7, 2026
|
9.46 | 9.50 | 9.40 | 9.48 | 9.48 | 20,266,824 |
|
May 6, 2026
|
9.38 | 9.50 | 9.32 | 9.46 | 9.46 | 26,287,755 |
|
Apr 30, 2026
|
9.31 | 9.42 | 9.28 | 9.37 | 9.37 | 22,243,185 |
|
Apr 29, 2026
|
9.08 | 9.38 | 9.06 | 9.33 | 9.33 | 43,867,015 |
|
Apr 28, 2026
|
9.18 | 9.25 | 8.97 | 9.06 | 9.06 | 30,584,988 |
|
Apr 27, 2026
|
9.13 | 9.42 | 8.91 | 9.27 | 9.27 | 37,426,493 |
|
Apr 24, 2026
|
9.15 | 9.38 | 9.10 | 9.19 | 9.19 | 27,526,865 |
|
Apr 23, 2026
|
9.27 | 9.35 | 9.12 | 9.16 | 9.16 | 19,281,404 |
|
Apr 22, 2026
|
9.30 | 9.36 | 9.18 | 9.31 | 9.31 | 15,715,271 |
|
Apr 21, 2026
|
9.34 | 9.39 | 9.23 | 9.31 | 9.31 | 16,658,077 |
|
Apr 20, 2026
|
9.28 | 9.35 | 9.23 | 9.34 | 9.34 | 14,514,208 |
|
Apr 17, 2026
|
9.36 | 9.36 | 9.20 | 9.29 | 9.29 | 16,155,480 |
|
Apr 16, 2026
|
9.14 | 9.42 | 9.13 | 9.39 | 9.39 | 27,559,978 |
|
Apr 15, 2026
|
9.33 | 9.35 | 9.14 | 9.19 | 9.19 | 16,253,610 |
|
Apr 14, 2026
|
9.36 | 9.39 | 9.21 | 9.29 | 9.29 | 14,719,544 |
|
Apr 13, 2026
|
9.30 | 9.33 | 9.20 | 9.30 | 9.30 | 15,015,439 |
|
Apr 10, 2026
|
9.37 | 9.58 | 9.36 | 9.38 | 9.38 | 20,430,250 |
|
Apr 9, 2026
|
9.46 | 9.48 | 9.28 | 9.33 | 9.33 | 19,581,012 |
|
Apr 8, 2026
|
9.45 | 9.57 | 9.36 | 9.57 | 9.57 | 21,810,472 |
|
Apr 7, 2026
|
9.15 | 9.28 | 9.13 | 9.24 | 9.24 | 9,704,235 |
|
Apr 3, 2026
|
9.36 | 9.41 | 9.09 | 9.15 | 9.15 | 14,027,769 |
|
Apr 2, 2026
|
9.45 | 9.51 | 9.32 | 9.36 | 9.36 | 13,391,317 |
|
Apr 1, 2026
|
9.50 | 9.55 | 9.37 | 9.50 | 9.50 | 17,880,825 |
|
Mar 31, 2026
|
9.37 | 9.53 | 9.33 | 9.34 | 9.34 | 17,313,884 |
|
Mar 30, 2026
|
9.22 | 9.42 | 9.18 | 9.37 | 9.37 | 16,356,391 |
|
Mar 27, 2026
|
8.95 | 9.32 | 8.95 | 9.29 | 9.29 | 16,539,386 |
|
Mar 26, 2026
|
9.30 | 9.38 | 9.07 | 9.09 | 9.09 | 18,153,215 |
|
Mar 25, 2026
|
9.16 | 9.36 | 9.14 | 9.35 | 9.35 | 21,881,286 |
|
Mar 24, 2026
|
8.98 | 9.17 | 8.82 | 9.17 | 9.17 | 33,645,141 |
|
Mar 23, 2026
|
9.31 | 9.31 | 8.77 | 8.83 | 8.83 | 43,620,023 |
|
Mar 20, 2026
|
9.80 | 9.91 | 9.46 | 9.48 | 9.48 | 28,021,184 |
|
Mar 19, 2026
|
10.10 | 10.12 | 9.82 | 9.84 | 9.84 | 30,536,100 |
|
Mar 18, 2026
|
10.31 | 10.35 | 10.08 | 10.20 | 10.20 | 23,647,626 |
|
Mar 17, 2026
|
10.60 | 10.61 | 10.30 | 10.31 | 10.31 | 30,059,892 |
|
Mar 16, 2026
|
10.71 | 10.77 | 10.50 | 10.55 | 10.55 | 35,096,428 |
|
Mar 13, 2026
|
10.62 | 11.00 | 10.60 | 10.82 | 10.82 | 44,438,136 |
|
Mar 12, 2026
|
10.82 | 10.83 | 10.55 | 10.62 | 10.62 | 25,652,256 |
|
Mar 11, 2026
|
10.82 | 10.92 | 10.79 | 10.86 | 10.86 | 22,089,389 |
|
Mar 10, 2026
|
10.81 | 10.89 | 10.76 | 10.82 | 10.82 | 17,721,291 |
|
Mar 9, 2026
|
10.73 | 10.80 | 10.63 | 10.74 | 10.74 | 23,162,589 |
|
Mar 6, 2026
|
10.68 | 10.93 | 10.67 | 10.89 | 10.89 | 26,698,671 |
|
Mar 5, 2026
|
10.53 | 10.79 | 10.53 | 10.68 | 10.68 | 27,650,371 |
|
Mar 4, 2026
|
10.58 | 10.69 | 10.42 | 10.44 | 10.44 | 28,529,342 |
|
Mar 3, 2026
|
11.07 | 11.18 | 10.63 | 10.63 | 10.63 | 41,562,205 |
|
Mar 2, 2026
|
11.20 | 11.27 | 11.04 | 11.07 | 11.07 | 35,219,205 |
|
Feb 27, 2026
|
11.40 | 11.48 | 11.32 | 11.42 | 11.42 | 25,065,213 |
|
Feb 26, 2026
|
11.30 | 11.49 | 11.28 | 11.40 | 11.40 | 29,957,476 |
|
Feb 25, 2026
|
11.29 | 11.46 | 11.26 | 11.30 | 11.30 | 34,782,531 |
|
Feb 24, 2026
|
11.28 | 11.36 | 11.14 | 11.31 | 11.31 | 25,780,073 |
|
Feb 13, 2026
|
11.15 | 11.35 | 11.13 | 11.14 | 11.14 | 16,602,155 |
|
Feb 12, 2026
|
11.15 | 11.31 | 11.15 | 11.15 | 11.15 | 23,284,784 |
|
Feb 11, 2026
|
11.20 | 11.47 | 11.06 | 11.20 | 11.20 | 51,241,861 |
|
Feb 10, 2026
|
10.75 | 11.84 | 10.68 | 11.45 | 11.45 | 57,306,678 |
|
Feb 9, 2026
|
10.71 | 10.79 | 10.71 | 10.76 | 10.76 | 15,448,176 |
|
Feb 6, 2026
|
10.64 | 10.73 | 10.60 | 10.69 | 10.69 | 14,911,193 |
|
Feb 5, 2026
|
10.65 | 10.76 | 10.63 | 10.65 | 10.65 | 15,955,117 |
|
Feb 4, 2026
|
10.65 | 10.73 | 10.60 | 10.72 | 10.72 | 19,592,298 |
|
Feb 3, 2026
|
10.62 | 10.69 | 10.54 | 10.69 | 10.69 | 23,373,706 |
|
Feb 2, 2026
|
10.77 | 10.86 | 10.60 | 10.60 | 10.60 | 25,611,938 |
|
Jan 30, 2026
|
11.05 | 11.05 | 10.77 | 10.80 | 10.80 | 40,870,337 |
|
Jan 29, 2026
|
11.37 | 11.37 | 11.05 | 11.06 | 11.06 | 77,590,325 |
|
Jan 28, 2026
|
11.53 | 11.80 | 11.33 | 11.65 | 11.65 | 61,034,412 |
|
Jan 27, 2026
|
11.45 | 11.64 | 11.35 | 11.54 | 11.54 | 43,220,461 |
|
Jan 26, 2026
|
11.89 | 11.89 | 11.51 | 11.54 | 11.54 | 58,791,155 |
|
Jan 23, 2026
|
11.82 | 12.05 | 11.73 | 11.93 | 11.93 | 78,632,789 |
|
Jan 22, 2026
|
11.50 | 12.05 | 11.39 | 11.89 | 11.89 | 99,459,663 |
|
Jan 21, 2026
|
11.65 | 11.72 | 11.46 | 11.53 | 11.53 | 81,775,251 |
|
Jan 20, 2026
|
11.31 | 11.82 | 11.29 | 11.80 | 11.80 | 135,042,221 |
|
Jan 19, 2026
|
11.25 | 11.38 | 11.21 | 11.35 | 11.35 | 58,615,586 |
|
Jan 16, 2026
|
10.92 | 11.72 | 10.92 | 11.25 | 11.25 | 120,374,855 |
|
Jan 15, 2026
|
11.05 | 11.07 | 10.86 | 10.92 | 10.92 | 37,479,637 |
|
Jan 14, 2026
|
11.16 | 11.32 | 10.96 | 11.08 | 11.08 | 56,666,164 |
|
Jan 13, 2026
|
11.45 | 11.56 | 11.15 | 11.16 | 11.16 | 64,264,944 |
|
Jan 12, 2026
|
11.29 | 11.50 | 11.25 | 11.44 | 11.44 | 51,590,766 |
|
Jan 9, 2026
|
11.28 | 11.34 | 11.19 | 11.29 | 11.29 | 32,165,534 |
|
Jan 8, 2026
|
11.12 | 11.31 | 11.09 | 11.28 | 11.28 | 36,254,235 |
|
Jan 7, 2026
|
11.20 | 11.26 | 11.12 | 11.15 | 11.15 | 26,441,738 |
|
Jan 6, 2026
|
11.07 | 11.24 | 11.03 | 11.24 | 11.24 | 37,431,722 |
|
Jan 5, 2026
|
11.01 | 11.08 | 10.96 | 11.08 | 11.08 | 26,165,954 |
|
Dec 31, 2025
|
11.05 | 11.09 | 10.91 | 11.03 | 11.03 | 25,181,251 |
|
Dec 30, 2025
|
11.06 | 11.18 | 10.99 | 11.08 | 11.08 | 28,089,193 |
|
Dec 29, 2025
|
11.16 | 11.23 | 11.08 | 11.11 | 11.11 | 27,804,194 |
|
Dec 26, 2025
|
11.23 | 11.34 | 11.13 | 11.16 | 11.16 | 36,389,221 |
|
Dec 25, 2025
|
11.20 | 11.41 | 11.05 | 11.28 | 11.28 | 55,527,548 |
|
Dec 24, 2025
|
10.88 | 11.21 | 10.88 | 11.14 | 11.14 | 51,508,112 |
|
Dec 23, 2025
|
10.90 | 11.03 | 10.85 | 10.92 | 10.92 | 23,381,721 |
|
Dec 22, 2025
|
10.85 | 10.97 | 10.85 | 10.92 | 10.92 | 22,125,611 |
|
Dec 19, 2025
|
10.70 | 10.85 | 10.67 | 10.83 | 10.83 | 24,804,141 |
|
Dec 18, 2025
|
10.70 | 10.83 | 10.67 | 10.70 | 10.70 | 19,486,667 |
|
Dec 17, 2025
|
10.70 | 10.78 | 10.53 | 10.76 | 10.76 | 28,007,277 |
|
Dec 16, 2025
|
10.95 | 11.00 | 10.66 | 10.70 | 10.70 | 37,169,400 |
|
Dec 15, 2025
|
10.80 | 11.21 | 10.79 | 11.01 | 11.01 | 46,160,199 |
|
Dec 12, 2025
|
10.78 | 10.95 | 10.77 | 10.82 | 10.82 | 17,229,507 |
|
Dec 11, 2025
|
11.03 | 11.06 | 10.81 | 10.83 | 10.83 | 24,201,364 |
|
Dec 10, 2025
|
10.89 | 11.08 | 10.83 | 11.06 | 11.06 | 25,894,192 |
|
Dec 9, 2025
|
11.03 | 11.07 | 10.90 | 10.92 | 10.92 | 23,047,336 |
|
Dec 8, 2025
|
11.03 | 11.10 | 11.01 | 11.05 | 11.05 | 22,637,499 |
|
Dec 5, 2025
|
10.88 | 11.06 | 10.77 | 11.03 | 11.03 | 25,191,540 |
|
Dec 4, 2025
|
10.96 | 11.00 | 10.77 | 10.83 | 10.83 | 24,913,258 |
|
Dec 3, 2025
|
11.09 | 11.15 | 10.92 | 10.96 | 10.96 | 29,194,126 |
|
Dec 2, 2025
|
11.17 | 11.29 | 11.03 | 11.16 | 11.16 | 26,257,798 |
|
Dec 1, 2025
|
11.20 | 11.26 | 11.14 | 11.20 | 11.20 | 22,512,333 |
|
Nov 28, 2025
|
10.98 | 11.22 | 10.95 | 11.21 | 11.21 | 27,916,988 |
|
Nov 27, 2025
|
11.10 | 11.16 | 11.00 | 11.01 | 11.01 | 23,979,774 |
|
Nov 26, 2025
|
11.23 | 11.34 | 11.10 | 11.13 | 11.13 | 29,456,720 |
|
Nov 25, 2025
|
11.15 | 11.27 | 11.06 | 11.22 | 11.22 | 29,262,754 |
|
Nov 24, 2025
|
10.92 | 11.20 | 10.88 | 11.15 | 11.15 | 34,844,998 |
|
Nov 21, 2025
|
11.20 | 11.34 | 10.90 | 10.90 | 10.90 | 49,970,117 |
|
Nov 20, 2025
|
11.44 | 11.52 | 11.28 | 11.30 | 11.30 | 35,397,406 |
|
Nov 19, 2025
|
11.86 | 11.95 | 11.36 | 11.44 | 11.44 | 58,947,076 |
|
Nov 18, 2025
|
12.28 | 12.29 | 11.87 | 11.89 | 11.89 | 58,389,642 |
|
Nov 17, 2025
|
12.17 | 12.44 | 12.13 | 12.30 | 12.30 | 51,477,957 |
|
Nov 14, 2025
|
12.15 | 12.33 | 12.07 | 12.13 | 12.13 | 44,982,624 |
|
Nov 13, 2025
|
12.13 | 12.37 | 11.99 | 12.27 | 12.27 | 53,044,143 |
|
Nov 12, 2025
|
12.60 | 12.60 | 12.06 | 12.14 | 12.14 | 84,730,318 |
|
Nov 11, 2025
|
12.47 | 12.81 | 12.41 | 12.65 | 12.65 | 74,859,304 |
|
Nov 10, 2025
|
12.73 | 12.77 | 12.42 | 12.53 | 12.53 | 69,112,994 |
|
Nov 7, 2025
|
12.31 | 12.93 | 12.31 | 12.72 | 12.72 | 122,754,643 |
|
Nov 6, 2025
|
12.49 | 12.53 | 12.21 | 12.42 | 12.42 | 65,291,489 |
|
Nov 5, 2025
|
12.41 | 12.71 | 12.36 | 12.57 | 12.57 | 83,100,926 |
|
Nov 4, 2025
|
12.46 | 12.71 | 12.37 | 12.55 | 12.55 | 94,106,898 |
|
Nov 3, 2025
|
12.75 | 12.75 | 12.20 | 12.46 | 12.46 | 119,194,937 |
|
Oct 31, 2025
|
11.94 | 12.76 | 11.94 | 12.76 | 12.76 | 191,418,501 |
|
Oct 30, 2025
|
11.80 | 11.82 | 11.58 | 11.60 | 11.60 | 41,152,375 |
