Shanghai - Delayed Quote
CNY
ChangYuan Technology Group Ltd. (600525.SS)
3.9400
-0.1100
(-2.72%)
At close: October 30 at 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
|
4.0000 | 4.0500 | 3.9300 | 3.9400 | 3.9400 | 16,135,340 |
|
Oct 29, 2026
|
4.1700 | 4.1700 | 4.0400 | 4.0500 | 4.0500 | 13,168,500 |
|
Oct 28, 2026
|
4.1600 | 4.2100 | 4.1300 | 4.1800 | 4.1800 | 8,066,800 |
|
Oct 27, 2026
|
4.1900 | 4.3500 | 4.1400 | 4.1400 | 4.1400 | 15,680,000 |
|
Oct 26, 2026
|
4.3400 | 4.3400 | 4.1700 | 4.1800 | 4.1800 | 14,068,280 |
|
Oct 23, 2026
|
4.2900 | 4.3800 | 4.1300 | 4.3400 | 4.3400 | 17,276,300 |
|
Oct 22, 2026
|
4.4000 | 4.4600 | 4.3000 | 4.3100 | 4.3100 | 12,259,003 |
|
Oct 21, 2026
|
4.4100 | 4.4600 | 4.3800 | 4.4100 | 4.4100 | 6,554,000 |
|
Oct 20, 2026
|
4.3800 | 4.4300 | 4.3600 | 4.4200 | 4.4200 | 7,032,500 |
|
Oct 19, 2026
|
4.4300 | 4.4600 | 4.3500 | 4.3900 | 4.3900 | 10,659,620 |
|
Oct 16, 2026
|
4.5000 | 4.5600 | 4.3900 | 4.4400 | 4.4400 | 10,203,900 |
|
Oct 15, 2026
|
4.4800 | 4.5200 | 4.4400 | 4.4700 | 4.4700 | 11,026,100 |
|
Oct 14, 2026
|
4.6400 | 4.6600 | 4.5500 | 4.5700 | 4.5700 | 8,352,700 |
|
Oct 13, 2026
|
4.5700 | 4.6600 | 4.5200 | 4.6600 | 4.6600 | 14,958,520 |
|
Oct 12, 2026
|
4.7500 | 4.7700 | 4.6000 | 4.6000 | 4.6000 | 14,048,881 |
|
Oct 9, 2026
|
4.7600 | 4.7900 | 4.5800 | 4.7400 | 4.7400 | 15,790,700 |
|
Oct 8, 2026
|
4.8600 | 4.9500 | 4.7400 | 4.7900 | 4.7900 | 11,159,600 |
|
Sep 30, 2026
|
4.8600 | 4.9300 | 4.8500 | 4.8600 | 4.8600 | 10,289,500 |
|
Sep 29, 2026
|
4.8100 | 4.8900 | 4.7700 | 4.8500 | 4.8500 | 9,292,625 |
|
Sep 28, 2026
|
4.8600 | 4.8900 | 4.7300 | 4.7900 | 4.7900 | 10,292,300 |
|
Sep 24, 2026
|
4.9200 | 4.9500 | 4.8300 | 4.8800 | 4.8800 | 9,203,100 |
|
Sep 23, 2026
|
4.9800 | 5.0000 | 4.8600 | 4.9100 | 4.9100 | 11,980,200 |
|
Sep 22, 2026
|
5.0500 | 5.1100 | 4.9800 | 5.0100 | 5.0100 | 15,454,020 |
|
Sep 21, 2026
|
4.9000 | 5.1100 | 4.8400 | 5.0800 | 5.0800 | 25,033,400 |
|
Sep 18, 2026
|
4.7400 | 4.9300 | 4.7400 | 4.8900 | 4.8900 | 14,407,900 |
|
Sep 17, 2026
|
4.7600 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 9,991,200 |
|
Sep 16, 2026
|
4.7500 | 4.8000 | 4.7300 | 4.7900 | 4.7900 | 9,498,140 |
|
Sep 15, 2026
|
4.9000 | 4.9200 | 4.7600 | 4.7700 | 4.7700 | 16,541,178 |
|
Sep 14, 2026
|
4.9500 | 4.9500 | 4.8500 | 4.9000 | 4.9000 | 14,849,760 |
|
Sep 11, 2026
|
5.0100 | 5.0100 | 4.8200 | 4.9500 | 4.9500 | 17,335,600 |
|
Sep 10, 2026
|
5.0000 | 5.0900 | 4.9600 | 5.0400 | 5.0400 | 12,386,800 |
|
Sep 9, 2026
|
5.0100 | 5.0600 | 4.9900 | 5.0200 | 5.0200 | 11,620,176 |
|
Sep 8, 2026
|
5.0700 | 5.0700 | 4.9700 | 5.0200 | 5.0200 | 19,656,658 |
|
Sep 7, 2026
|
5.0800 | 5.1300 | 5.0500 | 5.0700 | 5.0700 | 18,659,320 |
|
Sep 4, 2026
|
5.1800 | 5.2300 | 5.0600 | 5.1000 | 5.1000 | 21,298,100 |
|
Sep 3, 2026
|
5.1400 | 5.2200 | 5.1200 | 5.1700 | 5.1700 | 16,808,620 |
|
Sep 2, 2026
|
5.2000 | 5.2200 | 5.0900 | 5.1300 | 5.1300 | 24,685,961 |
|
Sep 1, 2026
|
5.3300 | 5.3400 | 5.2400 | 5.2600 | 5.2600 | 16,116,000 |
|
Aug 31, 2026
|
5.2500 | 5.3300 | 5.2200 | 5.3100 | 5.3100 | 24,569,901 |
|
Aug 28, 2026
|
5.3700 | 5.4400 | 5.2200 | 5.3200 | 5.3200 | 44,026,777 |
|
Aug 27, 2026
|
5.4600 | 5.5800 | 5.3300 | 5.3600 | 5.3600 | 39,879,660 |
|
Aug 26, 2026
|
5.8100 | 5.8500 | 5.4600 | 5.5000 | 5.5000 | 51,204,139 |
|
Aug 25, 2026
|
5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
|
Aug 24, 2026
|
5.7800 | 5.9400 | 5.6800 | 5.7800 | 5.7800 | 25,120,371 |
|
Aug 21, 2026
|
5.5400 | 5.7900 | 5.4600 | 5.7700 | 5.7700 | 17,512,093 |
|
Aug 20, 2026
|
5.5000 | 5.6400 | 5.4500 | 5.5700 | 5.5700 | 16,969,596 |
|
Aug 19, 2026
|
5.5000 | 5.5200 | 5.3900 | 5.4500 | 5.4500 | 17,193,602 |
|
Aug 18, 2026
|
5.5000 | 5.7000 | 5.4000 | 5.5800 | 5.5800 | 28,346,809 |
|
Aug 17, 2026
|
5.4500 | 5.5800 | 5.3400 | 5.4400 | 5.4400 | 46,347,107 |
|
Aug 14, 2026
|
5.0800 | 5.0900 | 5.0100 | 5.0700 | 5.0700 | 5,088,900 |
|
Aug 13, 2026
|
5.1700 | 5.1800 | 5.0500 | 5.0500 | 5.0500 | 8,099,017 |
|
Aug 12, 2026
|
5.0900 | 5.2200 | 5.0600 | 5.1700 | 5.1700 | 7,534,440 |
|
Aug 11, 2026
|
5.0800 | 5.1400 | 5.0500 | 5.1000 | 5.1000 | 6,695,720 |
|
Aug 10, 2026
|
5.0700 | 5.1300 | 5.0100 | 5.0800 | 5.0800 | 10,104,180 |
|
Aug 7, 2026
|
4.9100 | 5.0900 | 4.9100 | 5.0900 | 5.0900 | 14,384,320 |
|
Aug 6, 2026
|
4.8100 | 4.9600 | 4.8100 | 4.9200 | 4.9200 | 10,239,263 |
|
Aug 5, 2026
|
4.9100 | 4.9300 | 4.7300 | 4.8000 | 4.8000 | 23,006,791 |
|
Aug 4, 2026
|
4.9900 | 5.0100 | 4.9500 | 4.9800 | 4.9800 | 6,169,691 |
|
Aug 3, 2026
|
4.9500 | 5.0400 | 4.8900 | 5.0100 | 5.0100 | 5,524,700 |
|
Jul 31, 2026
|
4.7800 | 4.9200 | 4.7500 | 4.9200 | 4.9200 | 8,417,751 |
|
Jul 30, 2026
|
4.7500 | 4.8400 | 4.7300 | 4.7300 | 4.7300 | 6,300,800 |
|
Jul 29, 2026
|
4.7500 | 4.7800 | 4.6900 | 4.7700 | 4.7700 | 5,958,421 |
|
Jul 28, 2026
|
4.7500 | 4.8300 | 4.7200 | 4.7300 | 4.7300 | 5,543,900 |
|
Jul 27, 2026
|
4.7000 | 4.7600 | 4.6600 | 4.7500 | 4.7500 | 5,755,600 |
|
Jul 24, 2026
|
4.7300 | 4.8000 | 4.6900 | 4.7000 | 4.7000 | 4,001,100 |
|
Jul 23, 2026
|
4.7000 | 4.8300 | 4.6700 | 4.8300 | 4.8300 | 6,030,880 |
|
Jul 22, 2026
|
4.6600 | 4.8400 | 4.5900 | 4.7200 | 4.7200 | 8,754,000 |
|
Jul 21, 2026
|
4.5500 | 4.7100 | 4.3300 | 4.6700 | 4.6700 | 12,331,900 |
|
Jul 20, 2026
|
4.7600 | 4.8500 | 4.3100 | 4.4800 | 4.4800 | 19,167,800 |
|
Jul 17, 2026
|
4.9200 | 4.9500 | 4.7400 | 4.7700 | 4.7700 | 14,805,969 |
|
Jul 16, 2026
|
4.9600 | 5.0500 | 4.8900 | 4.9300 | 4.9300 | 10,611,018 |
|
Jul 15, 2026
|
5.1500 | 5.1900 | 4.9800 | 5.0200 | 5.0200 | 9,739,600 |
|
Jul 14, 2026
|
4.9500 | 5.0100 | 4.8800 | 5.0100 | 5.0100 | 7,820,380 |
|
Jul 13, 2026
|
5.0800 | 5.1100 | 4.8800 | 4.8800 | 4.8800 | 9,257,940 |
|
Jul 10, 2026
|
5.0200 | 5.1400 | 4.9000 | 5.1100 | 5.1100 | 13,783,813 |
|
Jul 9, 2026
|
5.0700 | 5.0900 | 4.9800 | 5.0400 | 5.0400 | 6,870,121 |
|
Jul 8, 2026
|
5.1200 | 5.2000 | 5.0700 | 5.0800 | 5.0800 | 6,207,500 |
|
Jul 7, 2026
|
5.1100 | 5.2500 | 5.0200 | 5.1200 | 5.1200 | 8,214,800 |
|
Jul 6, 2026
|
5.2300 | 5.2400 | 5.1000 | 5.1300 | 5.1300 | 7,574,340 |
|
Jul 3, 2026
|
5.2500 | 5.2900 | 5.1500 | 5.2500 | 5.2500 | 11,736,372 |
|
Jul 2, 2026
|
5.0500 | 5.2800 | 5.0500 | 5.2200 | 5.2200 | 13,382,302 |
|
Jul 1, 2026
|
4.8700 | 5.0800 | 4.8200 | 5.0400 | 5.0400 | 10,351,999 |
|
Jun 30, 2026
|
4.9300 | 4.9500 | 4.8300 | 4.8800 | 4.8800 | 6,898,999 |
|
Jun 29, 2026
|
5.1700 | 5.1800 | 4.8500 | 4.9300 | 4.9300 | 13,739,300 |
|
Jun 26, 2026
|
4.7300 | 4.9700 | 4.5800 | 4.9500 | 4.9500 | 17,160,343 |
|
Jun 25, 2026
|
4.9100 | 4.9100 | 4.7000 | 4.7300 | 4.7300 | 12,821,893 |
|
Jun 24, 2026
|
5.0000 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 8,191,620 |
|
Jun 23, 2026
|
4.9800 | 4.9900 | 4.9200 | 4.9900 | 4.9900 | 7,270,220 |
|
Jun 22, 2026
|
4.9900 | 5.0300 | 4.8600 | 4.9800 | 4.9800 | 10,629,490 |
|
Jun 18, 2026
|
5.0800 | 5.1200 | 4.9600 | 4.9800 | 4.9800 | 9,655,380 |
|
Jun 17, 2026
|
5.0900 | 5.2100 | 4.9900 | 5.0900 | 5.0900 | 12,524,940 |
|
Jun 16, 2026
|
5.2300 | 5.3600 | 5.1000 | 5.1300 | 5.1300 | 14,265,400 |
|
Jun 15, 2026
|
5.1000 | 5.2400 | 5.0800 | 5.1200 | 5.1200 | 14,401,440 |
|
Jun 12, 2026
|
4.9500 | 4.9900 | 4.8600 | 4.9900 | 4.9900 | 6,642,075 |
|
Jun 11, 2026
|
4.9600 | 4.9600 | 4.8500 | 4.8600 | 4.8600 | 7,621,900 |
|
Jun 10, 2026
|
5.0500 | 5.0500 | 4.8400 | 4.9700 | 4.9700 | 10,234,720 |
|
Jun 9, 2026
|
5.0200 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 7,277,900 |
|
Jun 8, 2026
|
5.0000 | 5.1700 | 4.9000 | 5.0300 | 5.0300 | 12,169,675 |
|
Jun 5, 2026
|
5.1700 | 5.2100 | 5.0000 | 5.0200 | 5.0200 | 14,528,678 |
|
Jun 4, 2026
|
5.2500 | 5.2700 | 5.0700 | 5.1500 | 5.1500 | 13,096,901 |
|
Jun 3, 2026
|
5.3300 | 5.4000 | 5.2600 | 5.2600 | 5.2600 | 10,401,458 |
|
Jun 2, 2026
|
5.2800 | 5.3600 | 5.2600 | 5.3300 | 5.3300 | 8,215,460 |
|
Jun 1, 2026
|
5.2600 | 5.4400 | 5.2500 | 5.3000 | 5.3000 | 9,768,800 |
|
May 29, 2026
|
5.3700 | 5.4000 | 5.2500 | 5.2800 | 5.2800 | 11,343,706 |
|
May 28, 2026
|
5.2900 | 5.4300 | 5.2600 | 5.3600 | 5.3600 | 12,822,560 |
|
May 27, 2026
|
5.3500 | 5.3700 | 5.1700 | 5.2700 | 5.2700 | 15,312,240 |
|
May 26, 2026
|
5.4600 | 5.5200 | 5.2500 | 5.3200 | 5.3200 | 14,079,540 |
|
May 25, 2026
|
5.5500 | 5.6800 | 5.4400 | 5.5200 | 5.5200 | 13,143,975 |
|
May 22, 2026
|
5.4000 | 5.6000 | 5.4000 | 5.5500 | 5.5500 | 11,500,955 |
|
May 21, 2026
|
5.5700 | 5.6500 | 5.4100 | 5.4500 | 5.4500 | 14,420,940 |
|
May 20, 2026
|
5.4000 | 5.6300 | 5.3900 | 5.5700 | 5.5700 | 17,236,362 |
|
May 19, 2026
|
5.3000 | 5.4400 | 5.2600 | 5.4400 | 5.4400 | 11,200,514 |
|
May 18, 2026
|
5.3700 | 5.3900 | 5.2400 | 5.3000 | 5.3000 | 11,814,620 |
|
May 15, 2026
|
5.3500 | 5.4200 | 5.2500 | 5.3600 | 5.3600 | 12,479,560 |
|
May 14, 2026
|
5.2900 | 5.4700 | 5.2600 | 5.3200 | 5.3200 | 18,257,320 |
|
May 13, 2026
|
5.0500 | 5.3700 | 5.0400 | 5.2900 | 5.2900 | 18,118,420 |
|
May 12, 2026
|
5.0900 | 5.2000 | 5.0500 | 5.1200 | 5.1200 | 17,822,740 |
|
May 11, 2026
|
4.8300 | 5.1000 | 4.7000 | 5.1000 | 5.1000 | 31,308,440 |
|
May 8, 2026
|
5.0100 | 5.0600 | 4.8200 | 4.8600 | 4.8600 | 27,127,860 |
|
May 7, 2026
|
5.1000 | 5.2000 | 5.0200 | 5.0300 | 5.0300 | 18,350,194 |
|
May 6, 2026
|
5.2100 | 5.2400 | 5.0900 | 5.1000 | 5.1000 | 16,498,301 |
|
Apr 30, 2026
|
5.2500 | 5.2900 | 5.1600 | 5.1900 | 5.1900 | 14,289,420 |
|
Apr 29, 2026
|
5.4100 | 5.4300 | 5.2800 | 5.3100 | 5.3100 | 29,272,200 |
|
Apr 28, 2026
|
5.1500 | 5.2000 | 5.1000 | 5.1700 | 5.1700 | 8,852,226 |
|
Apr 27, 2026
|
5.2400 | 5.2400 | 5.0700 | 5.1500 | 5.1500 | 14,362,805 |
|
Apr 24, 2026
|
5.2200 | 5.2800 | 5.2000 | 5.2300 | 5.2300 | 6,870,900 |
|
Apr 23, 2026
|
5.3400 | 5.3400 | 5.1700 | 5.2100 | 5.2100 | 9,803,528 |
|
Apr 22, 2026
|
5.1800 | 5.3300 | 5.1700 | 5.3200 | 5.3200 | 11,737,600 |
|
Apr 21, 2026
|
5.2600 | 5.2600 | 5.1500 | 5.1700 | 5.1700 | 12,120,954 |
|
Apr 20, 2026
|
5.2900 | 5.3100 | 5.1500 | 5.2700 | 5.2700 | 13,175,880 |
|
Apr 17, 2026
|
5.5000 | 5.5000 | 5.2300 | 5.2800 | 5.2800 | 25,077,636 |
|
Apr 16, 2026
|
5.5500 | 5.5500 | 5.4600 | 5.5100 | 5.5100 | 7,039,900 |
|
Apr 15, 2026
|
5.6000 | 5.6500 | 5.4900 | 5.5200 | 5.5200 | 12,149,757 |
|
Apr 14, 2026
|
5.7100 | 5.7900 | 5.6000 | 5.6200 | 5.6200 | 15,312,000 |
|
Apr 13, 2026
|
5.5000 | 5.7100 | 5.5000 | 5.6800 | 5.6800 | 16,903,680 |
|
Apr 10, 2026
|
5.5500 | 5.6800 | 5.4700 | 5.5000 | 5.5000 | 16,071,625 |
|
Apr 9, 2026
|
5.4000 | 5.6900 | 5.3800 | 5.5500 | 5.5500 | 18,896,451 |
|
Apr 8, 2026
|
5.4100 | 5.4500 | 5.3600 | 5.4400 | 5.4400 | 11,812,100 |
|
Apr 7, 2026
|
5.3300 | 5.5000 | 5.2600 | 5.2900 | 5.2900 | 12,894,100 |
|
Apr 3, 2026
|
5.3000 | 5.3900 | 5.2500 | 5.3500 | 5.3500 | 10,547,641 |
|
Apr 2, 2026
|
5.4900 | 5.5000 | 5.2500 | 5.2700 | 5.2700 | 14,202,905 |
|
Apr 1, 2026
|
5.5900 | 5.6000 | 5.4600 | 5.4800 | 5.4800 | 8,523,760 |
|
Mar 31, 2026
|
5.5000 | 5.6600 | 5.4300 | 5.5000 | 5.5000 | 14,753,576 |
|
Mar 30, 2026
|
5.4000 | 5.5300 | 5.3800 | 5.4900 | 5.4900 | 12,319,786 |
|
Mar 27, 2026
|
5.2100 | 5.4800 | 5.1700 | 5.4700 | 5.4700 | 13,027,780 |
|
Mar 26, 2026
|
5.4100 | 5.5600 | 5.2500 | 5.2800 | 5.2800 | 17,281,400 |
|
Mar 25, 2026
|
5.3500 | 5.4700 | 5.3500 | 5.4100 | 5.4100 | 11,152,161 |
|
Mar 24, 2026
|
5.2000 | 5.3200 | 5.1200 | 5.3000 | 5.3000 | 19,019,070 |
|
Mar 23, 2026
|
5.1900 | 5.4000 | 5.0900 | 5.1200 | 5.1200 | 21,168,061 |
|
Mar 20, 2026
|
5.5000 | 5.5600 | 5.3300 | 5.3400 | 5.3400 | 14,712,201 |
|
Mar 19, 2026
|
5.5500 | 5.5700 | 5.4000 | 5.4700 | 5.4700 | 14,709,543 |
|
Mar 18, 2026
|
5.5100 | 5.6100 | 5.5000 | 5.5700 | 5.5700 | 10,538,726 |
|
Mar 17, 2026
|
5.7400 | 5.7400 | 5.5200 | 5.5300 | 5.5300 | 19,593,841 |
|
Mar 16, 2026
|
5.6200 | 5.7500 | 5.4800 | 5.7400 | 5.7400 | 25,580,394 |
|
Mar 13, 2026
|
5.9300 | 5.9400 | 5.6100 | 5.6100 | 5.6100 | 36,410,881 |
|
Mar 12, 2026
|
5.9800 | 6.1100 | 5.8600 | 5.9000 | 5.9000 | 20,703,620 |
|
Mar 11, 2026
|
5.8900 | 6.0000 | 5.7500 | 5.9700 | 5.9700 | 21,029,318 |
|
Mar 10, 2026
|
5.9900 | 6.0300 | 5.6600 | 5.8500 | 5.8500 | 40,137,590 |
|
Mar 9, 2026
|
5.4900 | 5.8200 | 5.4500 | 5.8200 | 5.8200 | 26,366,879 |
|
Mar 6, 2026
|
5.5900 | 5.6400 | 5.4900 | 5.5400 | 5.5400 | 21,563,700 |
|
Mar 5, 2026
|
5.4300 | 5.6300 | 5.4000 | 5.5900 | 5.5900 | 31,076,320 |
|
Mar 4, 2026
|
5.2500 | 5.5100 | 5.2000 | 5.4000 | 5.4000 | 40,151,181 |
|
Mar 3, 2026
|
5.5800 | 5.6900 | 5.1500 | 5.2500 | 5.2500 | 64,228,614 |
|
Mar 2, 2026
|
5.1300 | 5.4200 | 5.1300 | 5.4200 | 5.4200 | 15,941,501 |
|
Feb 27, 2026
|
4.9600 | 5.1600 | 4.9300 | 5.1600 | 5.1600 | 22,229,177 |
|
Feb 26, 2026
|
4.9700 | 5.0200 | 4.8700 | 4.9100 | 4.9100 | 27,509,063 |
|
Feb 25, 2026
|
4.7000 | 4.8700 | 4.7000 | 4.8700 | 4.8700 | 13,910,947 |
|
Feb 24, 2026
|
4.5300 | 4.6900 | 4.5200 | 4.6400 | 4.6400 | 13,874,580 |
|
Feb 13, 2026
|
4.5000 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 9,417,939 |
|
Feb 12, 2026
|
4.5300 | 4.5800 | 4.4800 | 4.5100 | 4.5100 | 10,664,820 |
|
Feb 11, 2026
|
4.6100 | 4.6300 | 4.5200 | 4.5300 | 4.5300 | 15,219,016 |
|
Feb 10, 2026
|
4.6800 | 4.7100 | 4.5800 | 4.6300 | 4.6300 | 14,584,300 |
|
Feb 9, 2026
|
4.6000 | 4.6900 | 4.5800 | 4.6800 | 4.6800 | 12,848,371 |
|
Feb 6, 2026
|
4.6100 | 4.6300 | 4.5300 | 4.5700 | 4.5700 | 8,964,660 |
|
Feb 5, 2026
|
4.6900 | 4.6900 | 4.5400 | 4.6100 | 4.6100 | 15,477,100 |
|
Feb 4, 2026
|
4.6000 | 4.7300 | 4.5500 | 4.6900 | 4.6900 | 15,923,320 |
|
Feb 3, 2026
|
4.6800 | 4.6900 | 4.5400 | 4.5900 | 4.5900 | 17,919,209 |
|
Feb 2, 2026
|
4.6100 | 4.7400 | 4.5800 | 4.6300 | 4.6300 | 21,497,680 |
|
Jan 30, 2026
|
4.5000 | 4.6000 | 4.4100 | 4.5700 | 4.5700 | 24,404,082 |
|
Jan 29, 2026
|
4.8000 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 33,622,480 |
|
Jan 28, 2026
|
4.9400 | 5.0200 | 4.6600 | 4.7400 | 4.7400 | 36,940,720 |
|
Jan 27, 2026
|
4.9300 | 5.0300 | 4.8100 | 4.8600 | 4.8600 | 25,452,262 |
|
Jan 26, 2026
|
5.0000 | 5.0900 | 4.8100 | 4.8400 | 4.8400 | 50,359,914 |
|
Jan 23, 2026
|
4.6700 | 4.8600 | 4.6600 | 4.8600 | 4.8600 | 28,469,162 |
|
Jan 22, 2026
|
4.5000 | 4.6300 | 4.4300 | 4.6300 | 4.6300 | 27,963,872 |
|
Jan 21, 2026
|
4.3600 | 4.4700 | 4.3500 | 4.4100 | 4.4100 | 17,583,460 |
|
Jan 20, 2026
|
4.4000 | 4.5500 | 4.3600 | 4.3800 | 4.3800 | 28,234,332 |
|
Jan 19, 2026
|
4.1000 | 4.4800 | 4.1000 | 4.4100 | 4.4100 | 33,622,039 |
|
Jan 16, 2026
|
4.3700 | 4.4900 | 4.2600 | 4.3100 | 4.3100 | 29,097,267 |
|
Jan 15, 2026
|
4.0700 | 4.3400 | 4.0700 | 4.3000 | 4.3000 | 29,272,475 |
|
Jan 14, 2026
|
4.1300 | 4.2700 | 4.0800 | 4.1700 | 4.1700 | 36,106,420 |
|
Jan 13, 2026
|
4.0500 | 4.1700 | 3.9600 | 4.0700 | 4.0700 | 24,801,204 |
|
Jan 12, 2026
|
4.0600 | 4.1400 | 4.0300 | 4.0700 | 4.0700 | 29,289,895 |
|
Jan 9, 2026
|
4.1800 | 4.1900 | 3.9600 | 3.9800 | 3.9800 | 44,317,140 |
|
Jan 8, 2026
|
4.1100 | 4.2400 | 4.0300 | 4.1600 | 4.1600 | 48,644,160 |
|
Jan 7, 2026
|
3.8900 | 4.0400 | 3.8300 | 4.0400 | 4.0400 | 35,106,319 |
|
Jan 6, 2026
|
3.8400 | 3.8800 | 3.7400 | 3.8500 | 3.8500 | 34,726,320 |
|
Jan 5, 2026
|
3.5600 | 3.7100 | 3.5600 | 3.7100 | 3.7100 | 18,922,467 |
|
Dec 31, 2025
|
3.4500 | 3.6100 | 3.4400 | 3.5300 | 3.5300 | 24,131,017 |
|
Dec 30, 2025
|
3.4800 | 3.6000 | 3.4300 | 3.4700 | 3.4700 | 58,503,800 |
|
Dec 29, 2025
|
3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,073,700 |
|
Dec 26, 2025
|
3.7800 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 15,337,880 |
|
Dec 25, 2025
|
3.7000 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 29,290,200 |
|
Dec 24, 2025
|
3.7000 | 3.7000 | 3.6900 | 3.7000 | 3.7000 | 11,528,160 |
|
Dec 23, 2025
|
3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 4,833,960 |
|
Dec 22, 2025
|
3.5600 | 3.6200 | 3.5600 | 3.5800 | 3.5800 | 7,219,248 |
|
Dec 19, 2025
|
3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 6,267,201 |
|
Dec 18, 2025
|
3.5100 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 7,594,033 |
|
Dec 17, 2025
|
3.4800 | 3.5500 | 3.4700 | 3.5100 | 3.5100 | 6,144,548 |
|
Dec 16, 2025
|
3.4900 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 8,435,988 |
|
Dec 15, 2025
|
3.4500 | 3.5300 | 3.4300 | 3.5000 | 3.5000 | 7,731,525 |
|
Dec 12, 2025
|
3.5000 | 3.5400 | 3.4800 | 3.4900 | 3.4900 | 8,092,085 |
|
Dec 11, 2025
|
3.5600 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 11,974,771 |
|
Dec 10, 2025
|
3.5700 | 3.6000 | 3.5100 | 3.5700 | 3.5700 | 10,798,720 |
|
Dec 9, 2025
|
3.7000 | 3.7100 | 3.5200 | 3.5700 | 3.5700 | 23,905,500 |
|
Dec 8, 2025
|
3.7200 | 3.7800 | 3.7000 | 3.7100 | 3.7100 | 10,801,300 |
|
Dec 5, 2025
|
3.6500 | 3.7100 | 3.6400 | 3.7000 | 3.7000 | 8,548,700 |
|
Dec 4, 2025
|
3.6700 | 3.7100 | 3.6400 | 3.6700 | 3.6700 | 9,360,166 |
|
Dec 3, 2025
|
3.7100 | 3.7300 | 3.6000 | 3.7000 | 3.7000 | 12,388,006 |
|
Dec 2, 2025
|
3.7800 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 10,961,500 |
|
Dec 1, 2025
|
3.7600 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 14,809,877 |
|
Nov 28, 2025
|
3.8100 | 3.8600 | 3.7500 | 3.7900 | 3.7900 | 18,295,300 |
|
Nov 27, 2025
|
3.8400 | 3.8600 | 3.7700 | 3.8000 | 3.8000 | 16,813,165 |
|
Nov 26, 2025
|
3.7900 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 24,423,717 |
|
Nov 25, 2025
|
3.5900 | 3.7800 | 3.5900 | 3.7600 | 3.7600 | 31,800,520 |
|
Nov 24, 2025
|
3.5100 | 3.7100 | 3.5100 | 3.6500 | 3.6500 | 25,630,240 |
|
Nov 21, 2025
|
3.6300 | 3.6900 | 3.5200 | 3.5300 | 3.5300 | 24,883,481 |
|
Nov 20, 2025
|
3.7100 | 3.8100 | 3.6600 | 3.6700 | 3.6700 | 24,436,944 |
|
Nov 19, 2025
|
3.8200 | 3.9300 | 3.7000 | 3.7400 | 3.7400 | 33,775,873 |
|
Nov 18, 2025
|
3.8100 | 3.9100 | 3.7400 | 3.8200 | 3.8200 | 42,099,840 |
|
Nov 17, 2025
|
3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 35,011,905 |
|
Nov 14, 2025
|
3.6000 | 3.6600 | 3.5300 | 3.6200 | 3.6200 | 36,706,925 |
|
Nov 13, 2025
|
3.5800 | 3.7200 | 3.5700 | 3.7200 | 3.7200 | 24,916,714 |
|
Nov 12, 2025
|
3.6100 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 17,555,440 |
|
Nov 11, 2025
|
3.5500 | 3.6400 | 3.5400 | 3.6100 | 3.6100 | 21,253,310 |
|
Nov 10, 2025
|
3.6100 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 29,247,496 |
|
Nov 7, 2025
|
3.5900 | 3.7100 | 3.5900 | 3.6200 | 3.6200 | 19,090,600 |
|
Nov 6, 2025
|
3.7000 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 25,772,753 |
|
Nov 5, 2025
|
3.5100 | 3.7100 | 3.4900 | 3.7000 | 3.7000 | 37,961,850 |
|
Nov 4, 2025
|
3.5300 | 3.5600 | 3.5000 | 3.5300 | 3.5300 | 17,265,396 |
|
Nov 3, 2025
|
3.3900 | 3.5500 | 3.3900 | 3.5000 | 3.5000 | 22,076,412 |
|
Oct 31, 2025
|
3.3200 | 3.4400 | 3.3100 | 3.3900 | 3.3900 | 20,466,075 |
|
Oct 30, 2025
|
3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 16,800,112 |
