Shanghai - Delayed Quote
CNY
Beijing Capital Development Co., Ltd. (600376.SS)
2.6300
-0.0200
(-0.75%)
At close: 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
2.6000 | 2.6600 | 2.5300 | 2.6500 | 2.6500 | 44,107,278 |
|
Oct 30, 2026
|
2.6200 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 40,153,900 |
|
Oct 29, 2026
|
2.7600 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 45,262,297 |
|
Oct 28, 2026
|
2.7500 | 2.8500 | 2.7000 | 2.7700 | 2.7700 | 44,242,264 |
|
Oct 27, 2026
|
2.8200 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | 29,768,914 |
|
Oct 26, 2026
|
2.8400 | 2.8800 | 2.8000 | 2.8300 | 2.8300 | 36,858,385 |
|
Oct 23, 2026
|
2.7200 | 2.8700 | 2.6200 | 2.8600 | 2.8600 | 60,938,251 |
|
Oct 22, 2026
|
2.8500 | 2.8700 | 2.7500 | 2.7600 | 2.7600 | 43,199,400 |
|
Oct 21, 2026
|
2.7900 | 2.9600 | 2.7800 | 2.8600 | 2.8600 | 50,317,200 |
|
Oct 20, 2026
|
2.8200 | 2.8600 | 2.7600 | 2.7900 | 2.7900 | 46,889,089 |
|
Oct 19, 2026
|
2.8100 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 38,276,725 |
|
Oct 16, 2026
|
2.8500 | 2.9200 | 2.8100 | 2.8300 | 2.8300 | 51,231,213 |
|
Oct 15, 2026
|
2.9000 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 51,168,800 |
|
Oct 14, 2026
|
3.0600 | 3.1000 | 2.9800 | 2.9800 | 2.9800 | 39,773,280 |
|
Oct 13, 2026
|
3.0600 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 41,731,872 |
|
Oct 12, 2026
|
3.2000 | 3.2400 | 3.0800 | 3.0900 | 3.0900 | 52,858,585 |
|
Oct 9, 2026
|
3.1900 | 3.2900 | 3.0900 | 3.2300 | 3.2300 | 62,245,923 |
|
Oct 8, 2026
|
3.3000 | 3.3300 | 3.1800 | 3.2000 | 3.2000 | 75,620,503 |
|
Sep 30, 2026
|
3.3200 | 3.3800 | 3.1000 | 3.3000 | 3.3000 | 142,648,851 |
|
Sep 29, 2026
|
3.1900 | 3.4900 | 3.1700 | 3.3900 | 3.3900 | 137,447,082 |
|
Sep 28, 2026
|
3.1900 | 3.2000 | 3.1200 | 3.1700 | 3.1700 | 36,518,005 |
|
Sep 24, 2026
|
3.3100 | 3.3300 | 3.1900 | 3.1900 | 3.1900 | 55,751,663 |
|
Sep 23, 2026
|
3.3600 | 3.4600 | 3.3100 | 3.3300 | 3.3300 | 85,203,688 |
|
Sep 22, 2026
|
3.2700 | 3.4400 | 3.2500 | 3.4000 | 3.4000 | 121,826,304 |
|
Sep 21, 2026
|
3.1500 | 3.3500 | 3.1300 | 3.3100 | 3.3100 | 96,449,953 |
|
Sep 18, 2026
|
3.1100 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | 48,197,090 |
|
Sep 17, 2026
|
3.0800 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 37,087,628 |
|
Sep 16, 2026
|
3.0700 | 3.1000 | 3.0500 | 3.0900 | 3.0900 | 28,285,700 |
|
Sep 15, 2026
|
3.1600 | 3.1700 | 3.0700 | 3.0700 | 3.0700 | 40,818,405 |
|
Sep 14, 2026
|
3.1700 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 24,882,819 |
|
Sep 11, 2026
|
3.2100 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 41,533,988 |
|
Sep 10, 2026
|
3.2700 | 3.2700 | 3.2200 | 3.2300 | 3.2300 | 38,051,551 |
|
Sep 9, 2026
|
3.3700 | 3.3700 | 3.2800 | 3.2900 | 3.2900 | 59,641,493 |
|
Sep 8, 2026
|
3.3200 | 3.3900 | 3.3200 | 3.3900 | 3.3900 | 53,614,386 |
|
Sep 7, 2026
|
3.3200 | 3.3500 | 3.2800 | 3.3400 | 3.3400 | 41,174,601 |
|
Sep 4, 2026
|
3.3000 | 3.4100 | 3.3000 | 3.3300 | 3.3300 | 66,173,197 |
|
Sep 3, 2026
|
3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 44,735,644 |
|
Sep 2, 2026
|
3.3500 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 65,015,608 |
|
Sep 1, 2026
|
3.3400 | 3.4500 | 3.3400 | 3.4000 | 3.4000 | 93,711,077 |
|
Aug 31, 2026
|
3.6800 | 3.7400 | 3.4600 | 3.5000 | 3.5000 | 149,053,926 |
|
Aug 28, 2026
|
3.3900 | 3.4400 | 3.3500 | 3.4000 | 3.4000 | 64,231,379 |
|
Aug 27, 2026
|
3.3400 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 55,452,690 |
|
Aug 26, 2026
|
3.3200 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 61,732,983 |
|
Aug 25, 2026
|
3.2000 | 3.4300 | 3.2000 | 3.3500 | 3.3500 | 60,221,938 |
|
Aug 24, 2026
|
3.4600 | 3.4700 | 3.2900 | 3.2900 | 3.2900 | 80,899,487 |
|
Aug 21, 2026
|
3.4000 | 3.5900 | 3.3800 | 3.5300 | 3.5300 | 84,173,300 |
|
Aug 20, 2026
|
3.6600 | 3.7300 | 3.5100 | 3.5100 | 3.5100 | 148,045,993 |
|
Aug 19, 2026
|
4.1000 | 4.1700 | 3.9000 | 3.9000 | 3.9000 | 137,396,090 |
|
Aug 18, 2026
|
4.2000 | 4.5000 | 4.0400 | 4.3300 | 4.3300 | 231,071,150 |
|
Aug 17, 2026
|
3.9600 | 4.1800 | 3.9200 | 4.1400 | 4.1400 | 117,953,174 |
|
Aug 14, 2026
|
4.1400 | 4.1800 | 3.9600 | 3.9900 | 3.9900 | 128,700,703 |
|
Aug 13, 2026
|
4.3400 | 4.3900 | 4.1600 | 4.1800 | 4.1800 | 244,854,681 |
|
Aug 12, 2026
|
3.9400 | 4.4200 | 3.9100 | 4.4200 | 4.4200 | 249,109,091 |
|
Aug 11, 2026
|
3.9100 | 4.1600 | 3.8100 | 4.0200 | 4.0200 | 143,366,383 |
|
Aug 10, 2026
|
4.1900 | 4.1900 | 3.9900 | 4.0000 | 4.0000 | 120,932,120 |
|
Aug 7, 2026
|
4.1100 | 4.2200 | 3.8900 | 4.1000 | 4.1000 | 183,066,800 |
|
Aug 6, 2026
|
4.1400 | 4.3700 | 4.0700 | 4.0900 | 4.0900 | 171,957,013 |
|
Aug 5, 2026
|
4.1200 | 4.3800 | 4.0600 | 4.2400 | 4.2400 | 222,224,071 |
|
Aug 4, 2026
|
4.0800 | 4.4400 | 3.9300 | 4.2300 | 4.2300 | 250,989,145 |
|
Aug 3, 2026
|
3.8500 | 4.4000 | 3.8500 | 4.2200 | 4.2200 | 287,333,923 |
|
Jul 31, 2026
|
3.8700 | 4.0600 | 3.8000 | 4.0200 | 4.0200 | 303,405,969 |
|
Jul 30, 2026
|
3.6400 | 3.7700 | 3.6400 | 3.6900 | 3.6900 | 92,928,662 |
|
Jul 29, 2026
|
3.6100 | 3.7200 | 3.6000 | 3.6900 | 3.6900 | 103,387,573 |
|
Jul 28, 2026
|
3.5800 | 3.7300 | 3.5600 | 3.6200 | 3.6200 | 150,295,838 |
|
Jul 27, 2026
|
3.3100 | 3.6400 | 3.3100 | 3.6400 | 3.6400 | 128,866,380 |
|
Jul 24, 2026
|
3.2700 | 3.4400 | 3.2700 | 3.3100 | 3.3100 | 74,664,400 |
|
Jul 23, 2026
|
3.2200 | 3.3500 | 3.2100 | 3.3400 | 3.3400 | 67,362,801 |
|
Jul 22, 2026
|
3.1600 | 3.4000 | 3.1500 | 3.3100 | 3.3100 | 113,150,061 |
|
Jul 21, 2026
|
3.1500 | 3.2000 | 2.9800 | 3.2000 | 3.2000 | 80,841,368 |
|
Jul 20, 2026
|
3.2100 | 3.2600 | 3.1000 | 3.1600 | 3.1600 | 76,358,465 |
|
Jul 17, 2026
|
3.3800 | 3.4900 | 3.1600 | 3.1900 | 3.1900 | 90,724,829 |
|
Jul 16, 2026
|
3.2500 | 3.4700 | 3.2200 | 3.4000 | 3.4000 | 94,646,986 |
|
Jul 15, 2026
|
3.1800 | 3.3500 | 3.1100 | 3.3000 | 3.3000 | 91,829,291 |
|
Jul 14, 2026
|
3.3300 | 3.3900 | 3.1900 | 3.2800 | 3.2800 | 81,788,676 |
|
Jul 13, 2026
|
3.5500 | 3.6200 | 3.3300 | 3.3300 | 3.3300 | 121,969,873 |
|
Jul 10, 2026
|
3.2700 | 3.6600 | 3.2200 | 3.6600 | 3.6600 | 140,965,037 |
|
Jul 9, 2026
|
3.3200 | 3.5200 | 3.2500 | 3.3300 | 3.3300 | 108,349,258 |
|
Jul 8, 2026
|
3.5700 | 3.5900 | 3.2700 | 3.3100 | 3.3100 | 124,355,651 |
|
Jul 7, 2026
|
3.8500 | 3.8600 | 3.5700 | 3.5700 | 3.5700 | 157,570,988 |
|
Jul 6, 2026
|
4.0100 | 4.1900 | 3.8100 | 3.9700 | 3.9700 | 285,810,803 |
|
Jul 3, 2026
|
3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 37,063,466 |
|
Jul 2, 2026
|
3.4000 | 3.5700 | 3.3800 | 3.4600 | 3.4600 | 95,678,570 |
|
Jul 1, 2026
|
3.3000 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 89,924,915 |
|
Jun 30, 2026
|
3.2400 | 3.4500 | 3.1800 | 3.3400 | 3.3400 | 98,460,954 |
|
Jun 29, 2026
|
3.3600 | 3.4400 | 3.1800 | 3.2400 | 3.2400 | 88,840,808 |
|
Jun 26, 2026
|
3.2200 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 48,211,079 |
|
Jun 25, 2026
|
3.2800 | 3.3700 | 3.2300 | 3.2500 | 3.2500 | 52,088,567 |
|
Jun 24, 2026
|
3.3800 | 3.4100 | 3.2300 | 3.3000 | 3.3000 | 60,213,099 |
|
Jun 23, 2026
|
3.3500 | 3.4900 | 3.3500 | 3.4200 | 3.4200 | 51,304,071 |
|
Jun 22, 2026
|
3.4100 | 3.4200 | 3.2700 | 3.4000 | 3.4000 | 61,625,186 |
|
Jun 18, 2026
|
3.4700 | 3.4800 | 3.3900 | 3.4500 | 3.4500 | 42,920,812 |
|
Jun 17, 2026
|
3.5000 | 3.5100 | 3.4100 | 3.4300 | 3.4300 | 46,959,420 |
|
Jun 16, 2026
|
3.5700 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 50,415,395 |
|
Jun 15, 2026
|
3.4300 | 3.5300 | 3.4200 | 3.5300 | 3.5300 | 64,395,504 |
|
Jun 12, 2026
|
3.3900 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 63,877,614 |
|
Jun 11, 2026
|
3.3800 | 3.4200 | 3.3300 | 3.3600 | 3.3600 | 54,924,419 |
|
Jun 10, 2026
|
3.5500 | 3.5600 | 3.3900 | 3.4200 | 3.4200 | 74,171,262 |
|
Jun 9, 2026
|
3.7200 | 3.7300 | 3.5200 | 3.5900 | 3.5900 | 66,697,000 |
|
Jun 8, 2026
|
3.7500 | 3.8200 | 3.6500 | 3.6500 | 3.6500 | 73,824,767 |
|
Jun 5, 2026
|
3.8500 | 4.0500 | 3.7100 | 3.8900 | 3.8900 | 111,088,432 |
|
Jun 4, 2026
|
4.0200 | 4.0800 | 3.9000 | 3.9200 | 3.9200 | 100,859,900 |
|
Jun 3, 2026
|
4.2100 | 4.2900 | 4.0300 | 4.1100 | 4.1100 | 136,118,783 |
|
Jun 2, 2026
|
4.4000 | 4.5800 | 4.3000 | 4.3000 | 4.3000 | 140,243,811 |
|
Jun 1, 2026
|
4.2900 | 4.5100 | 3.9900 | 4.3300 | 4.3300 | 147,470,800 |
|
May 29, 2026
|
4.2600 | 4.5000 | 4.2500 | 4.4300 | 4.4300 | 199,712,151 |
|
May 28, 2026
|
4.7000 | 4.7400 | 4.2300 | 4.2600 | 4.2600 | 248,232,070 |
|
May 27, 2026
|
4.8000 | 5.0200 | 4.6300 | 4.7000 | 4.7000 | 294,706,219 |
|
May 26, 2026
|
4.9800 | 5.2500 | 4.9600 | 5.0200 | 5.0200 | 456,831,837 |
|
May 25, 2026
|
4.3400 | 4.7700 | 4.3400 | 4.7700 | 4.7700 | 189,734,411 |
|
May 22, 2026
|
4.3600 | 4.4600 | 4.3000 | 4.3400 | 4.3400 | 123,776,557 |
|
May 21, 2026
|
4.3100 | 4.7700 | 4.2700 | 4.5500 | 4.5500 | 180,330,576 |
|
May 20, 2026
|
4.4500 | 4.5300 | 4.3000 | 4.3400 | 4.3400 | 98,727,302 |
|
May 19, 2026
|
4.8900 | 4.9000 | 4.5700 | 4.6200 | 4.6200 | 151,942,258 |
|
May 18, 2026
|
4.5600 | 4.5800 | 4.3900 | 4.5000 | 4.5000 | 54,254,859 |
|
May 15, 2026
|
4.4600 | 4.7200 | 4.4300 | 4.5800 | 4.5800 | 84,190,090 |
|
May 14, 2026
|
4.7000 | 4.7300 | 4.4500 | 4.4600 | 4.4600 | 60,928,768 |
|
May 13, 2026
|
4.7800 | 4.8500 | 4.6400 | 4.6600 | 4.6600 | 82,196,204 |
|
May 12, 2026
|
4.7500 | 4.8800 | 4.6800 | 4.7900 | 4.7900 | 102,399,450 |
|
May 11, 2026
|
4.7200 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 62,326,756 |
|
May 8, 2026
|
4.6700 | 4.8800 | 4.6700 | 4.7700 | 4.7700 | 75,221,923 |
|
May 7, 2026
|
4.6200 | 4.7600 | 4.5700 | 4.6900 | 4.6900 | 50,853,254 |
|
May 6, 2026
|
4.4700 | 4.6400 | 4.4500 | 4.6100 | 4.6100 | 50,344,026 |
|
Apr 30, 2026
|
4.4100 | 4.6000 | 4.3800 | 4.5300 | 4.5300 | 55,170,313 |
|
Apr 29, 2026
|
4.2500 | 4.4700 | 4.2100 | 4.4100 | 4.4100 | 50,429,049 |
|
Apr 28, 2026
|
4.3700 | 4.4100 | 4.2600 | 4.2800 | 4.2800 | 42,714,436 |
|
Apr 27, 2026
|
4.5000 | 4.5100 | 4.3600 | 4.4000 | 4.4000 | 34,507,229 |
|
Apr 24, 2026
|
4.4400 | 4.5700 | 4.3800 | 4.4600 | 4.4600 | 31,589,739 |
|
Apr 23, 2026
|
4.5600 | 4.5700 | 4.4500 | 4.4500 | 4.4500 | 47,657,052 |
|
Apr 22, 2026
|
4.6100 | 4.6400 | 4.5500 | 4.5600 | 4.5600 | 42,465,885 |
|
Apr 21, 2026
|
4.7500 | 4.7600 | 4.6300 | 4.6600 | 4.6600 | 49,513,671 |
|
Apr 20, 2026
|
4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 49,353,426 |
|
Apr 17, 2026
|
4.8000 | 4.9000 | 4.7500 | 4.8800 | 4.8800 | 55,635,319 |
|
Apr 16, 2026
|
4.7700 | 4.8100 | 4.7500 | 4.8000 | 4.8000 | 34,758,259 |
|
Apr 15, 2026
|
4.8800 | 4.8900 | 4.7500 | 4.7800 | 4.7800 | 54,723,817 |
|
Apr 14, 2026
|
4.8000 | 4.9600 | 4.7400 | 4.9000 | 4.9000 | 69,210,369 |
|
Apr 13, 2026
|
4.7400 | 4.8400 | 4.7100 | 4.7700 | 4.7700 | 38,390,570 |
|
Apr 10, 2026
|
4.8100 | 4.9200 | 4.7900 | 4.8200 | 4.8200 | 47,752,532 |
|
Apr 9, 2026
|
4.8500 | 4.8500 | 4.7400 | 4.7500 | 4.7500 | 44,141,950 |
|
Apr 8, 2026
|
4.8400 | 4.9500 | 4.7700 | 4.9100 | 4.9100 | 62,653,851 |
|
Apr 7, 2026
|
4.6700 | 4.9300 | 4.5200 | 4.8000 | 4.8000 | 60,305,342 |
|
Apr 3, 2026
|
4.9200 | 4.9500 | 4.6700 | 4.6800 | 4.6800 | 62,499,551 |
|
Apr 2, 2026
|
5.0200 | 5.0700 | 4.9000 | 4.9200 | 4.9200 | 62,770,977 |
|
Apr 1, 2026
|
5.1100 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | 53,664,236 |
|
Mar 31, 2026
|
5.1200 | 5.1900 | 5.0400 | 5.0500 | 5.0500 | 76,559,850 |
|
Mar 30, 2026
|
5.1000 | 5.1400 | 4.9500 | 5.1200 | 5.1200 | 99,039,990 |
|
Mar 27, 2026
|
5.1000 | 5.2900 | 5.0000 | 5.1900 | 5.1900 | 107,952,684 |
|
Mar 26, 2026
|
5.5600 | 5.7200 | 5.2600 | 5.2900 | 5.2900 | 157,626,473 |
|
Mar 25, 2026
|
5.6000 | 5.8100 | 5.5600 | 5.6600 | 5.6600 | 179,481,154 |
|
Mar 24, 2026
|
5.9000 | 6.1900 | 5.5300 | 5.7600 | 5.7600 | 259,673,717 |
|
Mar 23, 2026
|
5.5100 | 5.8700 | 5.5000 | 5.8700 | 5.8700 | 223,113,300 |
|
Mar 20, 2026
|
5.4000 | 5.5600 | 5.1900 | 5.3400 | 5.3400 | 126,188,700 |
|
Mar 19, 2026
|
5.2500 | 5.2600 | 5.1300 | 5.1600 | 5.1600 | 47,969,256 |
|
Mar 18, 2026
|
5.2900 | 5.3300 | 5.1900 | 5.3100 | 5.3100 | 57,105,382 |
|
Mar 17, 2026
|
5.5800 | 5.6200 | 5.2400 | 5.2500 | 5.2500 | 84,480,879 |
|
Mar 16, 2026
|
5.5100 | 5.7600 | 5.4900 | 5.5700 | 5.5700 | 80,793,903 |
|
Mar 13, 2026
|
5.7000 | 5.8000 | 5.5800 | 5.6000 | 5.6000 | 102,819,859 |
|
Mar 12, 2026
|
5.5600 | 5.7800 | 5.5500 | 5.7100 | 5.7100 | 108,038,995 |
|
Mar 11, 2026
|
5.4500 | 5.7800 | 5.3900 | 5.5900 | 5.5900 | 181,158,970 |
|
Mar 10, 2026
|
5.1500 | 5.5300 | 5.1400 | 5.5300 | 5.5300 | 135,571,983 |
|
Mar 9, 2026
|
5.0000 | 5.0400 | 4.9000 | 5.0300 | 5.0300 | 47,186,121 |
|
Mar 6, 2026
|
5.0700 | 5.1400 | 5.0300 | 5.1300 | 5.1300 | 25,560,658 |
|
Mar 5, 2026
|
5.1200 | 5.1500 | 5.0800 | 5.0900 | 5.0900 | 33,906,199 |
|
Mar 4, 2026
|
4.9300 | 5.1100 | 4.9300 | 5.0500 | 5.0500 | 34,101,189 |
|
Mar 3, 2026
|
5.2600 | 5.3200 | 5.0400 | 5.0500 | 5.0500 | 62,235,220 |
|
Mar 2, 2026
|
5.4600 | 5.4800 | 5.2800 | 5.2800 | 5.2800 | 91,470,559 |
|
Feb 27, 2026
|
5.5800 | 5.6600 | 5.5200 | 5.6500 | 5.6500 | 54,985,072 |
|
Feb 26, 2026
|
5.7000 | 5.7300 | 5.5200 | 5.5800 | 5.5800 | 76,490,500 |
|
Feb 25, 2026
|
5.6600 | 5.8100 | 5.6000 | 5.7500 | 5.7500 | 78,770,366 |
|
Feb 24, 2026
|
5.8700 | 5.9200 | 5.6400 | 5.6600 | 5.6600 | 100,436,259 |
|
Feb 13, 2026
|
5.6100 | 5.7800 | 5.5800 | 5.7000 | 5.7000 | 72,404,180 |
|
Feb 12, 2026
|
5.5100 | 5.6400 | 5.5000 | 5.5800 | 5.5800 | 47,285,210 |
|
Feb 11, 2026
|
5.5700 | 5.6300 | 5.5300 | 5.5400 | 5.5400 | 37,314,192 |
|
Feb 10, 2026
|
5.5900 | 5.7100 | 5.5200 | 5.6100 | 5.6100 | 65,867,706 |
|
Feb 9, 2026
|
5.5400 | 5.6100 | 5.5200 | 5.5900 | 5.5900 | 52,605,446 |
|
Feb 6, 2026
|
5.4600 | 5.6000 | 5.3500 | 5.5200 | 5.5200 | 53,162,977 |
|
Feb 5, 2026
|
5.5600 | 5.5900 | 5.4500 | 5.4600 | 5.4600 | 52,665,420 |
|
Feb 4, 2026
|
5.6400 | 5.6800 | 5.5600 | 5.6200 | 5.6200 | 60,299,833 |
|
Feb 3, 2026
|
5.7600 | 5.8200 | 5.5900 | 5.7000 | 5.7000 | 86,798,982 |
|
Feb 2, 2026
|
5.4600 | 5.6900 | 5.4500 | 5.5500 | 5.5500 | 64,832,318 |
|
Jan 30, 2026
|
5.3700 | 5.8400 | 5.2500 | 5.6000 | 5.6000 | 106,225,059 |
|
Jan 29, 2026
|
5.4100 | 5.5100 | 5.2800 | 5.4200 | 5.4200 | 59,610,901 |
|
Jan 28, 2026
|
5.5100 | 5.5500 | 5.4100 | 5.4600 | 5.4600 | 67,865,531 |
|
Jan 27, 2026
|
5.6800 | 5.7400 | 5.5300 | 5.6000 | 5.6000 | 64,516,003 |
|
Jan 26, 2026
|
5.8500 | 5.8900 | 5.5000 | 5.5200 | 5.5200 | 131,325,712 |
|
Jan 23, 2026
|
5.9100 | 5.9700 | 5.8600 | 5.9300 | 5.9300 | 85,243,910 |
|
Jan 22, 2026
|
5.8000 | 5.8900 | 5.7900 | 5.8600 | 5.8600 | 68,202,341 |
|
Jan 21, 2026
|
5.7600 | 5.9000 | 5.6700 | 5.8300 | 5.8300 | 74,453,566 |
|
Jan 20, 2026
|
6.0000 | 6.0800 | 5.8200 | 5.8500 | 5.8500 | 131,513,247 |
|
Jan 19, 2026
|
5.8000 | 6.2300 | 5.8000 | 6.1400 | 6.1400 | 192,293,648 |
|
Jan 16, 2026
|
5.7000 | 5.9100 | 5.6800 | 5.7500 | 5.7500 | 147,407,256 |
|
Jan 15, 2026
|
5.9000 | 5.9000 | 5.6100 | 5.6800 | 5.6800 | 96,757,644 |
|
Jan 14, 2026
|
5.9500 | 6.0400 | 5.7300 | 5.7600 | 5.7600 | 168,404,092 |
|
Jan 13, 2026
|
6.2300 | 6.3600 | 5.9300 | 5.9400 | 5.9400 | 200,387,283 |
|
Jan 12, 2026
|
6.3000 | 6.4900 | 6.2000 | 6.2800 | 6.2800 | 212,644,248 |
|
Jan 9, 2026
|
6.1500 | 6.4500 | 6.1500 | 6.2800 | 6.2800 | 199,757,392 |
|
Jan 8, 2026
|
6.1000 | 6.3400 | 6.0200 | 6.2200 | 6.2200 | 177,141,971 |
|
Jan 7, 2026
|
6.2100 | 6.4900 | 6.1400 | 6.2000 | 6.2000 | 207,457,769 |
|
Jan 6, 2026
|
6.2600 | 6.4800 | 6.2000 | 6.3200 | 6.3200 | 204,857,771 |
|
Jan 5, 2026
|
6.3000 | 6.5300 | 6.1500 | 6.2500 | 6.2500 | 242,995,890 |
|
Dec 31, 2025
|
6.7000 | 7.2000 | 6.5100 | 6.6100 | 6.6100 | 353,549,588 |
|
Dec 30, 2025
|
6.0800 | 6.8900 | 5.9200 | 6.8900 | 6.8900 | 366,622,502 |
|
Dec 29, 2025
|
6.0200 | 6.5900 | 6.0000 | 6.2600 | 6.2600 | 303,718,535 |
|
Dec 26, 2025
|
5.9200 | 6.5000 | 5.6300 | 6.1900 | 6.1900 | 334,204,601 |
|
Dec 25, 2025
|
5.5800 | 5.9200 | 5.5200 | 5.9200 | 5.9200 | 313,131,487 |
|
Dec 24, 2025
|
5.1800 | 5.4500 | 5.1500 | 5.3800 | 5.3800 | 116,464,753 |
|
Dec 23, 2025
|
5.6300 | 5.6300 | 5.2200 | 5.2400 | 5.2400 | 166,899,365 |
|
Dec 22, 2025
|
5.2400 | 5.5100 | 5.0800 | 5.5100 | 5.5100 | 140,845,051 |
|
Dec 19, 2025
|
4.8800 | 5.0300 | 4.8500 | 5.0100 | 5.0100 | 93,615,516 |
|
Dec 18, 2025
|
4.9800 | 5.0600 | 4.8500 | 4.8600 | 4.8600 | 94,871,095 |
|
Dec 17, 2025
|
5.0000 | 5.0800 | 4.9300 | 5.0400 | 5.0400 | 75,084,692 |
|
Dec 16, 2025
|
5.3400 | 5.3500 | 5.0000 | 5.0500 | 5.0500 | 113,212,864 |
|
Dec 15, 2025
|
5.5500 | 5.5600 | 5.3800 | 5.3800 | 5.3800 | 87,193,473 |
|
Dec 12, 2025
|
5.5100 | 5.6900 | 5.4700 | 5.6500 | 5.6500 | 87,241,113 |
|
Dec 11, 2025
|
5.8000 | 5.8100 | 5.5100 | 5.5300 | 5.5300 | 109,970,280 |
|
Dec 10, 2025
|
5.7900 | 5.8700 | 5.6600 | 5.7800 | 5.7800 | 124,238,086 |
|
Dec 9, 2025
|
6.0600 | 6.0900 | 5.8200 | 5.8500 | 5.8500 | 127,890,246 |
|
Dec 8, 2025
|
6.0000 | 6.1400 | 5.9200 | 6.0900 | 6.0900 | 168,968,141 |
|
Dec 5, 2025
|
5.8100 | 6.2200 | 5.7000 | 6.0700 | 6.0700 | 197,917,514 |
|
Dec 4, 2025
|
6.0900 | 6.1600 | 5.7100 | 5.9200 | 5.9200 | 165,150,352 |
|
Dec 3, 2025
|
6.0100 | 6.2200 | 5.8000 | 5.8800 | 5.8800 | 151,604,523 |
|
Dec 2, 2025
|
5.9500 | 6.1400 | 5.8100 | 6.0100 | 6.0100 | 156,794,371 |
|
Dec 1, 2025
|
5.8100 | 6.0900 | 5.8100 | 5.9700 | 5.9700 | 171,952,597 |
|
Nov 28, 2025
|
5.6500 | 5.8200 | 5.4700 | 5.8100 | 5.8100 | 144,443,462 |
|
Nov 27, 2025
|
5.6500 | 5.9000 | 5.5300 | 5.7200 | 5.7200 | 172,216,887 |
|
Nov 26, 2025
|
5.6000 | 5.8200 | 5.5500 | 5.6900 | 5.6900 | 154,828,154 |
|
Nov 25, 2025
|
5.5500 | 5.7700 | 5.4400 | 5.6300 | 5.6300 | 158,198,353 |
|
Nov 24, 2025
|
5.7100 | 5.7500 | 5.3000 | 5.4000 | 5.4000 | 174,382,363 |
|
Nov 21, 2025
|
5.8800 | 6.0900 | 5.6800 | 5.6800 | 5.6800 | 225,882,723 |
|
Nov 20, 2025
|
6.2200 | 6.5400 | 5.9300 | 6.0000 | 6.0000 | 332,583,347 |
|
Nov 19, 2025
|
7.3000 | 7.9900 | 6.5400 | 6.5400 | 6.5400 | 481,485,322 |
|
Nov 18, 2025
|
6.8000 | 7.2700 | 6.3500 | 7.2700 | 7.2700 | 281,219,924 |
|
Nov 17, 2025
|
6.3000 | 6.6100 | 6.1800 | 6.6100 | 6.6100 | 268,429,375 |
|
Nov 14, 2025
|
5.8100 | 6.2600 | 5.8100 | 6.0100 | 6.0100 | 210,373,410 |
|
Nov 13, 2025
|
6.0000 | 6.0900 | 5.8400 | 5.9100 | 5.9100 | 232,234,855 |
|
Nov 12, 2025
|
5.5200 | 6.1300 | 5.4300 | 6.1300 | 6.1300 | 221,242,391 |
|
Nov 11, 2025
|
5.6900 | 5.7200 | 5.4500 | 5.5700 | 5.5700 | 137,867,169 |
|
Nov 10, 2025
|
5.9100 | 6.0300 | 5.6100 | 5.6800 | 5.6800 | 202,572,694 |
|
Nov 7, 2025
|
6.3900 | 6.7000 | 6.1400 | 6.1600 | 6.1600 | 189,753,879 |
|
Nov 6, 2025
|
6.3100 | 6.4500 | 6.1300 | 6.3600 | 6.3600 | 154,033,835 |
|
Nov 5, 2025
|
6.0500 | 6.3900 | 5.9800 | 6.3100 | 6.3100 | 158,330,802 |
|
Nov 4, 2025
|
6.1000 | 6.2700 | 5.9300 | 6.1700 | 6.1700 | 140,272,207 |
|
Nov 3, 2025
|
6.2000 | 6.2500 | 6.0100 | 6.1000 | 6.1000 | 113,722,083 |
