Shanghai - Delayed Quote
CNY
XinJiang Ba Yi Iron & Steel Co.,Ltd. (600581.SS)
2.2300
-0.0300
(-1.33%)
As of 9:25:01 AM GMT+8. Market Open.
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
|
2.2300 | 2.2300 | 2.1700 | 2.2200 | 2.2200 | 5,558,100 |
|
Oct 30, 2026
|
2.2200 | 2.2700 | 2.2000 | 2.2300 | 2.2300 | 7,292,100 |
|
Oct 29, 2026
|
2.3500 | 2.3500 | 2.2300 | 2.2600 | 2.2600 | 11,524,300 |
|
Oct 28, 2026
|
2.3600 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 6,440,100 |
|
Oct 27, 2026
|
2.3900 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 10,618,900 |
|
Oct 26, 2026
|
2.3500 | 2.3700 | 2.3200 | 2.3600 | 2.3600 | 5,040,300 |
|
Oct 23, 2026
|
2.3800 | 2.3900 | 2.2700 | 2.3600 | 2.3600 | 21,039,220 |
|
Oct 22, 2026
|
2.5200 | 2.5600 | 2.4900 | 2.4900 | 2.4900 | 10,180,400 |
|
Oct 21, 2026
|
2.4900 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 7,323,764 |
|
Oct 20, 2026
|
2.4600 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 7,451,020 |
|
Oct 19, 2026
|
2.4000 | 2.4600 | 2.3700 | 2.4600 | 2.4600 | 9,857,200 |
|
Oct 16, 2026
|
2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 5,845,642 |
|
Oct 15, 2026
|
2.3700 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 6,490,800 |
|
Oct 14, 2026
|
2.3900 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 4,353,200 |
|
Oct 13, 2026
|
2.4000 | 2.4200 | 2.3600 | 2.4100 | 2.4100 | 6,299,300 |
|
Oct 12, 2026
|
2.4700 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 9,112,800 |
|
Oct 9, 2026
|
2.4600 | 2.4800 | 2.4100 | 2.4800 | 2.4800 | 7,180,700 |
|
Oct 8, 2026
|
2.4900 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 6,588,900 |
|
Sep 30, 2026
|
2.4500 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 5,540,409 |
|
Sep 29, 2026
|
2.4000 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 4,981,018 |
|
Sep 28, 2026
|
2.4900 | 2.4900 | 2.3900 | 2.4100 | 2.4100 | 9,062,800 |
|
Sep 24, 2026
|
2.4600 | 2.5000 | 2.4500 | 2.4900 | 2.4900 | 8,324,000 |
|
Sep 23, 2026
|
2.4400 | 2.5600 | 2.4300 | 2.4800 | 2.4800 | 13,091,722 |
|
Sep 22, 2026
|
2.4700 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 5,444,100 |
|
Sep 21, 2026
|
2.4300 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 5,838,405 |
|
Sep 18, 2026
|
2.4200 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 6,485,100 |
|
Sep 17, 2026
|
2.3500 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 8,576,900 |
|
Sep 16, 2026
|
2.4100 | 2.5100 | 2.3600 | 2.3700 | 2.3700 | 13,622,700 |
|
Sep 15, 2026
|
2.3600 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 6,218,000 |
|
Sep 14, 2026
|
2.4100 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 8,289,500 |
|
Sep 11, 2026
|
2.4600 | 2.4700 | 2.3900 | 2.4300 | 2.4300 | 8,353,542 |
|
Sep 10, 2026
|
2.4700 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 4,852,300 |
|
Sep 9, 2026
|
2.4800 | 2.5000 | 2.4600 | 2.4800 | 2.4800 | 5,304,502 |
|
Sep 8, 2026
|
2.4400 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 7,779,022 |
|
Sep 7, 2026
|
2.4200 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 5,404,200 |
|
Sep 4, 2026
|
2.3900 | 2.4300 | 2.3900 | 2.4300 | 2.4300 | 5,399,200 |
|
Sep 3, 2026
|
2.4300 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 7,836,600 |
|
Sep 2, 2026
|
2.4800 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 8,971,200 |
|
Sep 1, 2026
|
2.4700 | 2.5400 | 2.4400 | 2.4800 | 2.4800 | 10,102,000 |
|
Aug 31, 2026
|
2.4000 | 2.5500 | 2.3900 | 2.4700 | 2.4700 | 13,412,300 |
|
Aug 28, 2026
|
2.3500 | 2.4100 | 2.3300 | 2.3900 | 2.3900 | 8,807,240 |
|
Aug 27, 2026
|
2.3600 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 5,627,874 |
|
Aug 26, 2026
|
2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 6,143,700 |
|
Aug 25, 2026
|
2.2900 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 5,780,400 |
|
Aug 24, 2026
|
2.2600 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 5,640,600 |
|
Aug 21, 2026
|
2.2500 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 5,720,000 |
|
Aug 20, 2026
|
2.2500 | 2.2700 | 2.2400 | 2.2600 | 2.2600 | 4,390,400 |
|
Aug 19, 2026
|
2.2800 | 2.2900 | 2.2400 | 2.2500 | 2.2500 | 5,887,900 |
|
Aug 18, 2026
|
2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 6,286,200 |
|
Aug 17, 2026
|
2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 4,680,000 |
|
Aug 14, 2026
|
2.3000 | 2.3000 | 2.2700 | 2.2900 | 2.2900 | 5,194,500 |
|
Aug 13, 2026
|
2.3300 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 5,943,400 |
|
Aug 12, 2026
|
2.3100 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 7,157,502 |
|
Aug 11, 2026
|
2.3800 | 2.3800 | 2.3100 | 2.3100 | 2.3100 | 6,990,300 |
|
Aug 10, 2026
|
2.3500 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 8,854,244 |
|
Aug 7, 2026
|
2.3100 | 2.3400 | 2.2800 | 2.3400 | 2.3400 | 8,675,289 |
|
Aug 6, 2026
|
2.3000 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 6,863,000 |
|
Aug 5, 2026
|
2.3100 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 6,139,500 |
|
Aug 4, 2026
|
2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.3200 | 7,069,300 |
|
Aug 3, 2026
|
2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 9,068,744 |
|
Jul 31, 2026
|
2.3300 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 6,799,724 |
|
Jul 30, 2026
|
2.2900 | 2.3300 | 2.2800 | 2.3200 | 2.3200 | 7,918,500 |
|
Jul 29, 2026
|
2.2500 | 2.3300 | 2.2400 | 2.2900 | 2.2900 | 9,088,600 |
|
Jul 28, 2026
|
2.2100 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 6,636,500 |
|
Jul 27, 2026
|
2.1800 | 2.2200 | 2.1700 | 2.2200 | 2.2200 | 5,186,200 |
|
Jul 24, 2026
|
2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 4,744,900 |
|
Jul 23, 2026
|
2.1900 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 5,953,990 |
|
Jul 22, 2026
|
2.1800 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 6,471,300 |
|
Jul 21, 2026
|
2.1700 | 2.2000 | 2.1500 | 2.1900 | 2.1900 | 8,356,200 |
|
Jul 20, 2026
|
2.2600 | 2.2900 | 2.1400 | 2.1700 | 2.1700 | 16,583,970 |
|
Jul 17, 2026
|
2.2900 | 2.3500 | 2.2400 | 2.2800 | 2.2800 | 10,066,200 |
|
Jul 16, 2026
|
2.3100 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 7,184,700 |
|
Jul 15, 2026
|
2.2700 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 9,464,908 |
|
Jul 14, 2026
|
2.2600 | 2.3200 | 2.2400 | 2.3100 | 2.3100 | 6,754,025 |
|
Jul 13, 2026
|
2.2600 | 2.3100 | 2.2000 | 2.2800 | 2.2800 | 12,124,300 |
|
Jul 10, 2026
|
2.2500 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 8,587,800 |
|
Jul 9, 2026
|
2.2400 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 9,097,916 |
|
Jul 8, 2026
|
2.2000 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 11,500,000 |
|
Jul 7, 2026
|
2.2700 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 12,773,838 |
|
Jul 6, 2026
|
2.3600 | 2.4400 | 2.2800 | 2.3000 | 2.3000 | 14,634,303 |
|
Jul 3, 2026
|
2.3800 | 2.3900 | 2.3100 | 2.3600 | 2.3600 | 18,109,400 |
|
Jul 2, 2026
|
2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 16,061,644 |
|
Jul 1, 2026
|
2.0900 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 14,628,856 |
|
Jun 30, 2026
|
2.1400 | 2.1600 | 2.0700 | 2.0800 | 2.0800 | 16,419,960 |
|
Jun 29, 2026
|
2.0800 | 2.1000 | 2.0100 | 2.0700 | 2.0700 | 18,264,934 |
|
Jun 26, 2026
|
2.0400 | 2.2500 | 2.0400 | 2.1000 | 2.1000 | 28,787,306 |
|
Jun 25, 2026
|
2.1800 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 13,920,684 |
|
Jun 24, 2026
|
2.3800 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 15,075,500 |
|
Jun 23, 2026
|
2.3700 | 2.4300 | 2.3600 | 2.3800 | 2.3800 | 10,036,834 |
|
Jun 22, 2026
|
2.4500 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 19,463,402 |
|
Jun 18, 2026
|
2.5300 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 13,239,334 |
|
Jun 17, 2026
|
2.5600 | 2.5600 | 2.5000 | 2.5300 | 2.5300 | 8,442,840 |
|
Jun 16, 2026
|
2.5400 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 7,788,300 |
|
Jun 15, 2026
|
2.5700 | 2.6100 | 2.5400 | 2.5400 | 2.5400 | 9,366,300 |
|
Jun 12, 2026
|
2.5500 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 9,647,730 |
|
Jun 11, 2026
|
2.5200 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 9,902,400 |
|
Jun 10, 2026
|
2.5900 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 20,881,402 |
|
Jun 9, 2026
|
2.7700 | 2.7700 | 2.6000 | 2.6200 | 2.6200 | 30,057,900 |
|
Jun 8, 2026
|
2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 7,930,900 |
|
Jun 5, 2026
|
2.5500 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 8,468,719 |
|
Jun 4, 2026
|
2.6400 | 2.6400 | 2.5400 | 2.5700 | 2.5700 | 12,133,600 |
|
Jun 3, 2026
|
2.6300 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 10,251,560 |
|
Jun 2, 2026
|
2.7000 | 2.7100 | 2.6300 | 2.6500 | 2.6500 | 18,218,420 |
|
Jun 1, 2026
|
2.5200 | 2.6600 | 2.5000 | 2.6600 | 2.6600 | 17,920,804 |
|
May 29, 2026
|
2.5000 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 13,531,000 |
|
May 28, 2026
|
2.4900 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 10,062,500 |
|
May 27, 2026
|
2.6200 | 2.6200 | 2.4800 | 2.5000 | 2.5000 | 25,174,685 |
|
May 26, 2026
|
2.6500 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 11,157,700 |
|
May 25, 2026
|
2.6500 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 9,377,260 |
|
May 22, 2026
|
2.6300 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 10,152,884 |
|
May 21, 2026
|
2.6600 | 2.6900 | 2.6300 | 2.6400 | 2.6400 | 17,996,660 |
|
May 20, 2026
|
2.6600 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 14,414,880 |
|
May 19, 2026
|
2.6300 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 16,293,654 |
|
May 18, 2026
|
2.5800 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 14,409,470 |
|
May 15, 2026
|
2.6500 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 24,043,502 |
|
May 14, 2026
|
2.6600 | 2.7300 | 2.6500 | 2.6600 | 2.6600 | 21,196,700 |
|
May 13, 2026
|
2.6600 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 14,807,532 |
|
May 12, 2026
|
2.7000 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 24,139,630 |
|
May 11, 2026
|
2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.7000 | 20,339,660 |
|
May 8, 2026
|
2.6900 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 18,146,200 |
|
May 7, 2026
|
2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 28,784,400 |
|
May 6, 2026
|
2.8600 | 2.8800 | 2.7300 | 2.7500 | 2.7500 | 46,819,999 |
|
Apr 30, 2026
|
2.7800 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 22,226,568 |
|
Apr 29, 2026
|
2.8100 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 23,791,320 |
|
Apr 28, 2026
|
2.8900 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 28,871,670 |
|
Apr 27, 2026
|
2.8400 | 2.9300 | 2.8200 | 2.8800 | 2.8800 | 23,172,610 |
|
Apr 24, 2026
|
2.8100 | 2.8900 | 2.7900 | 2.8500 | 2.8500 | 28,640,429 |
|
Apr 23, 2026
|
2.8800 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 28,505,568 |
|
Apr 22, 2026
|
2.9400 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 28,857,589 |
|
Apr 21, 2026
|
2.9300 | 2.9900 | 2.8800 | 2.9500 | 2.9500 | 32,191,694 |
|
Apr 20, 2026
|
3.0000 | 3.0200 | 2.8800 | 2.9000 | 2.9000 | 49,170,494 |
|
Apr 17, 2026
|
3.0200 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 50,963,720 |
|
Apr 16, 2026
|
2.9000 | 3.0400 | 2.8900 | 2.9600 | 2.9600 | 63,800,042 |
|
Apr 15, 2026
|
2.8200 | 2.9300 | 2.7700 | 2.9300 | 2.9300 | 49,611,986 |
|
Apr 14, 2026
|
2.8600 | 2.9300 | 2.7800 | 2.7900 | 2.7900 | 45,749,200 |
|
Apr 13, 2026
|
2.8400 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 41,900,836 |
|
Apr 10, 2026
|
2.7300 | 2.9000 | 2.7200 | 2.8400 | 2.8400 | 65,573,114 |
|
Apr 9, 2026
|
2.6200 | 2.8000 | 2.6000 | 2.7700 | 2.7700 | 85,561,473 |
|
Apr 8, 2026
|
2.6700 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 42,857,495 |
|
Apr 7, 2026
|
2.6000 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 57,837,727 |
|
Apr 3, 2026
|
2.6400 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 86,371,313 |
|
Apr 2, 2026
|
2.8900 | 2.8900 | 2.7800 | 2.7800 | 2.7800 | 68,820,484 |
|
Apr 1, 2026
|
2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 11,575,068 |
|
Mar 31, 2026
|
2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 68,313,469 |
|
Mar 30, 2026
|
2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
|
Mar 27, 2026
|
2.5800 | 2.6600 | 2.5500 | 2.6600 | 2.6600 | 27,568,944 |
|
Mar 26, 2026
|
2.6600 | 2.7200 | 2.5900 | 2.5900 | 2.5900 | 27,179,600 |
|
Mar 25, 2026
|
2.6200 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 35,969,784 |
|
Mar 24, 2026
|
2.6000 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 23,704,200 |
|
Mar 23, 2026
|
2.6500 | 2.6500 | 2.5100 | 2.5600 | 2.5600 | 32,059,685 |
|
Mar 20, 2026
|
2.7700 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 33,585,812 |
|
Mar 19, 2026
|
2.8300 | 2.8400 | 2.7800 | 2.7800 | 2.7800 | 36,433,122 |
|
Mar 18, 2026
|
2.8900 | 2.9000 | 2.8200 | 2.8500 | 2.8500 | 51,544,300 |
|
Mar 17, 2026
|
2.8600 | 3.1100 | 2.8600 | 2.9300 | 2.9300 | 80,281,393 |
|
Mar 16, 2026
|
2.9600 | 2.9700 | 2.8400 | 2.8600 | 2.8600 | 56,869,987 |
|
Mar 13, 2026
|
2.9200 | 3.0600 | 2.9000 | 2.9800 | 2.9800 | 55,601,085 |
|
Mar 12, 2026
|
2.8900 | 2.9400 | 2.8700 | 2.9300 | 2.9300 | 29,701,180 |
|
Mar 11, 2026
|
2.8800 | 2.8900 | 2.8500 | 2.8900 | 2.8900 | 20,368,322 |
|
Mar 10, 2026
|
2.9200 | 2.9300 | 2.8600 | 2.8900 | 2.8900 | 25,319,230 |
|
Mar 9, 2026
|
2.8900 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 24,446,130 |
|
Mar 6, 2026
|
2.8500 | 2.9200 | 2.8100 | 2.9200 | 2.9200 | 23,739,746 |
|
Mar 5, 2026
|
2.8500 | 2.9100 | 2.8300 | 2.8700 | 2.8700 | 29,101,282 |
|
Mar 4, 2026
|
2.8000 | 2.8800 | 2.7800 | 2.8000 | 2.8000 | 36,893,800 |
|
Mar 3, 2026
|
2.9900 | 3.0100 | 2.8400 | 2.8500 | 2.8500 | 61,985,010 |
|
Mar 2, 2026
|
3.0400 | 3.1100 | 2.9500 | 2.9900 | 2.9900 | 59,563,248 |
|
Feb 27, 2026
|
3.0600 | 3.1800 | 3.0500 | 3.1000 | 3.1000 | 55,446,344 |
|
Feb 26, 2026
|
3.0900 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 52,981,702 |
|
Feb 25, 2026
|
2.9700 | 3.2000 | 2.9600 | 3.0900 | 3.0900 | 78,891,600 |
|
Feb 24, 2026
|
2.8900 | 2.9800 | 2.8900 | 2.9700 | 2.9700 | 26,130,115 |
|
Feb 13, 2026
|
2.9400 | 2.9400 | 2.8900 | 2.8900 | 2.8900 | 19,071,200 |
|
Feb 12, 2026
|
2.9700 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 20,095,200 |
|
Feb 11, 2026
|
2.9700 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 22,303,060 |
|
Feb 10, 2026
|
2.9700 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 18,771,462 |
|
Feb 9, 2026
|
2.9200 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 32,770,064 |
|
Feb 6, 2026
|
2.8900 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 27,441,260 |
|
Feb 5, 2026
|
2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 23,047,890 |
|
Feb 4, 2026
|
2.8500 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 31,134,920 |
|
Feb 3, 2026
|
2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8500 | 28,689,552 |
|
Feb 2, 2026
|
2.8900 | 2.9300 | 2.7800 | 2.7900 | 2.7900 | 57,777,612 |
|
Jan 30, 2026
|
2.9700 | 3.0100 | 2.9000 | 2.9100 | 2.9100 | 68,941,645 |
|
Jan 29, 2026
|
2.9600 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 77,144,022 |
|
Jan 28, 2026
|
2.9900 | 3.0300 | 2.9400 | 2.9800 | 2.9800 | 96,409,385 |
|
Jan 27, 2026
|
3.1100 | 3.1700 | 2.9200 | 2.9900 | 2.9900 | 184,059,858 |
|
Jan 26, 2026
|
3.2400 | 3.3500 | 3.2400 | 3.2400 | 3.2400 | 67,092,042 |
|
Jan 23, 2026
|
3.5200 | 3.6200 | 3.4700 | 3.6000 | 3.6000 | 43,558,749 |
|
Jan 22, 2026
|
3.4200 | 3.5300 | 3.4000 | 3.5200 | 3.5200 | 51,779,975 |
|
Jan 21, 2026
|
3.4400 | 3.4500 | 3.3700 | 3.4200 | 3.4200 | 24,566,700 |
|
Jan 20, 2026
|
3.3900 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 37,306,104 |
|
Jan 19, 2026
|
3.2900 | 3.3800 | 3.2700 | 3.3700 | 3.3700 | 22,462,880 |
|
Jan 16, 2026
|
3.3700 | 3.3900 | 3.3000 | 3.3100 | 3.3100 | 28,531,482 |
|
Jan 15, 2026
|
3.4200 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 29,329,400 |
|
Jan 14, 2026
|
3.4200 | 3.4900 | 3.4100 | 3.4300 | 3.4300 | 47,636,822 |
|
Jan 13, 2026
|
3.4700 | 3.4900 | 3.4100 | 3.4300 | 3.4300 | 34,158,002 |
|
Jan 12, 2026
|
3.4400 | 3.4900 | 3.4200 | 3.4700 | 3.4700 | 33,045,612 |
|
Jan 9, 2026
|
3.4400 | 3.4800 | 3.4100 | 3.4400 | 3.4400 | 29,735,300 |
|
Jan 8, 2026
|
3.3900 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 33,588,594 |
|
Jan 7, 2026
|
3.3800 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 28,354,742 |
|
Jan 6, 2026
|
3.3000 | 3.3800 | 3.2900 | 3.3800 | 3.3800 | 35,655,040 |
|
Jan 5, 2026
|
3.3500 | 3.3600 | 3.2900 | 3.3000 | 3.3000 | 28,571,200 |
|
Dec 31, 2025
|
3.3600 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 19,551,200 |
|
Dec 30, 2025
|
3.3700 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 16,625,700 |
|
Dec 29, 2025
|
3.4000 | 3.4400 | 3.3700 | 3.3900 | 3.3900 | 22,925,402 |
|
Dec 26, 2025
|
3.3700 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 18,367,893 |
|
Dec 25, 2025
|
3.3500 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 19,152,564 |
|
Dec 24, 2025
|
3.3200 | 3.3500 | 3.2900 | 3.3400 | 3.3400 | 14,741,480 |
|
Dec 23, 2025
|
3.4000 | 3.4100 | 3.3100 | 3.3300 | 3.3300 | 26,622,639 |
|
Dec 22, 2025
|
3.4300 | 3.5400 | 3.3800 | 3.4000 | 3.4000 | 36,161,498 |
|
Dec 19, 2025
|
3.3100 | 3.3900 | 3.3000 | 3.3700 | 3.3700 | 27,427,761 |
|
Dec 18, 2025
|
3.2800 | 3.3400 | 3.2700 | 3.3000 | 3.3000 | 17,168,500 |
|
Dec 17, 2025
|
3.2800 | 3.3100 | 3.2200 | 3.3000 | 3.3000 | 22,086,600 |
|
Dec 16, 2025
|
3.3400 | 3.3500 | 3.2600 | 3.2800 | 3.2800 | 24,081,100 |
|
Dec 15, 2025
|
3.2800 | 3.3900 | 3.2700 | 3.3500 | 3.3500 | 25,398,200 |
|
Dec 12, 2025
|
3.2800 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 22,228,700 |
|
Dec 11, 2025
|
3.3600 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 22,695,029 |
|
Dec 10, 2025
|
3.3400 | 3.3700 | 3.3000 | 3.3600 | 3.3600 | 25,686,502 |
|
Dec 9, 2025
|
3.4200 | 3.4300 | 3.3400 | 3.3400 | 3.3400 | 29,146,500 |
|
Dec 8, 2025
|
3.4700 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 21,644,700 |
|
Dec 5, 2025
|
3.4300 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 25,724,420 |
|
Dec 4, 2025
|
3.5000 | 3.5100 | 3.4300 | 3.4400 | 3.4400 | 22,245,600 |
|
Dec 3, 2025
|
3.5700 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 22,926,634 |
|
Dec 2, 2025
|
3.6000 | 3.6000 | 3.5400 | 3.5700 | 3.5700 | 17,639,710 |
|
Dec 1, 2025
|
3.6000 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 20,738,420 |
|
Nov 28, 2025
|
3.5300 | 3.6000 | 3.5100 | 3.5900 | 3.5900 | 24,586,800 |
|
Nov 27, 2025
|
3.5500 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 16,801,100 |
|
Nov 26, 2025
|
3.5800 | 3.6000 | 3.5300 | 3.5600 | 3.5600 | 22,833,284 |
|
Nov 25, 2025
|
3.6000 | 3.6100 | 3.5600 | 3.5700 | 3.5700 | 19,652,100 |
|
Nov 24, 2025
|
3.5300 | 3.5900 | 3.5100 | 3.5800 | 3.5800 | 22,609,300 |
|
Nov 21, 2025
|
3.6400 | 3.6700 | 3.5200 | 3.5300 | 3.5300 | 35,920,374 |
|
Nov 20, 2025
|
3.6400 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 27,575,639 |
|
Nov 19, 2025
|
3.7800 | 3.8000 | 3.6100 | 3.6600 | 3.6600 | 52,490,770 |
|
Nov 18, 2025
|
3.9100 | 3.9200 | 3.7700 | 3.7900 | 3.7900 | 46,511,845 |
|
Nov 17, 2025
|
3.9100 | 3.9700 | 3.8800 | 3.9300 | 3.9300 | 41,748,058 |
|
Nov 14, 2025
|
3.8200 | 3.9200 | 3.8100 | 3.9000 | 3.9000 | 49,506,342 |
|
Nov 13, 2025
|
3.7500 | 3.8700 | 3.7500 | 3.8600 | 3.8600 | 70,874,570 |
|
Nov 12, 2025
|
3.7900 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 82,873,836 |
|
Nov 11, 2025
|
3.9100 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 146,591,481 |
|
Nov 10, 2025
|
4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 28,959,700 |
|
Nov 7, 2025
|
4.4600 | 4.5300 | 4.4400 | 4.4500 | 4.4500 | 27,565,400 |
|
Nov 6, 2025
|
4.4600 | 4.4900 | 4.4200 | 4.4800 | 4.4800 | 28,418,100 |
|
Nov 5, 2025
|
4.4000 | 4.4900 | 4.3500 | 4.4600 | 4.4600 | 34,107,242 |
|
Nov 4, 2025
|
4.4800 | 4.5000 | 4.3700 | 4.4100 | 4.4100 | 30,196,200 |
|
Nov 3, 2025
|
4.4400 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 37,958,100 |
