Shanghai - Delayed Quote
CNY
Yonyou Network Technology Co.,Ltd. (600588.SS)
9.23
+0.38
(+4.29%)
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
8.95 | 9.34 | 8.75 | 9.23 | 9.23 | 79,754,611 |
|
Oct 30, 2026
|
9.13 | 9.29 | 8.84 | 8.85 | 8.85 | 57,338,888 |
|
Oct 29, 2026
|
9.55 | 9.55 | 9.26 | 9.30 | 9.30 | 39,752,151 |
|
Oct 28, 2026
|
9.79 | 9.83 | 9.53 | 9.63 | 9.63 | 42,294,556 |
|
Oct 27, 2026
|
10.09 | 10.19 | 9.70 | 9.71 | 9.71 | 48,942,764 |
|
Oct 26, 2026
|
9.91 | 10.29 | 9.89 | 10.15 | 10.15 | 66,918,078 |
|
Oct 23, 2026
|
9.32 | 10.05 | 9.30 | 10.02 | 10.02 | 82,005,514 |
|
Oct 22, 2026
|
9.88 | 9.90 | 9.41 | 9.44 | 9.44 | 43,175,041 |
|
Oct 21, 2026
|
9.62 | 10.04 | 9.62 | 9.80 | 9.80 | 55,233,193 |
|
Oct 20, 2026
|
9.33 | 9.72 | 9.21 | 9.69 | 9.69 | 49,775,261 |
|
Oct 19, 2026
|
9.14 | 9.42 | 9.12 | 9.36 | 9.36 | 32,781,778 |
|
Oct 16, 2026
|
9.68 | 9.78 | 9.14 | 9.25 | 9.25 | 48,277,676 |
|
Oct 15, 2026
|
9.44 | 9.67 | 9.40 | 9.57 | 9.57 | 54,562,837 |
|
Oct 14, 2026
|
9.66 | 9.70 | 9.50 | 9.58 | 9.58 | 38,502,735 |
|
Oct 13, 2026
|
9.32 | 9.88 | 9.24 | 9.69 | 9.69 | 76,913,217 |
|
Oct 12, 2026
|
9.30 | 9.49 | 9.25 | 9.40 | 9.40 | 33,513,041 |
|
Oct 9, 2026
|
9.01 | 9.39 | 8.83 | 9.37 | 9.37 | 49,109,417 |
|
Oct 8, 2026
|
9.23 | 9.26 | 8.95 | 9.01 | 9.01 | 31,692,496 |
|
Sep 30, 2026
|
9.34 | 9.34 | 9.15 | 9.22 | 9.22 | 20,910,915 |
|
Sep 29, 2026
|
9.09 | 9.34 | 9.08 | 9.25 | 9.25 | 28,134,793 |
|
Sep 28, 2026
|
9.29 | 9.32 | 9.01 | 9.11 | 9.11 | 33,020,119 |
|
Sep 24, 2026
|
9.58 | 9.58 | 9.27 | 9.30 | 9.30 | 32,620,808 |
|
Sep 23, 2026
|
9.82 | 9.86 | 9.50 | 9.50 | 9.50 | 52,066,168 |
|
Sep 22, 2026
|
9.68 | 10.03 | 9.63 | 9.90 | 9.90 | 86,261,406 |
|
Sep 21, 2026
|
9.53 | 9.62 | 9.48 | 9.57 | 9.57 | 32,090,157 |
|
Sep 18, 2026
|
9.40 | 9.51 | 9.37 | 9.46 | 9.46 | 34,003,890 |
|
Sep 17, 2026
|
9.34 | 9.46 | 9.30 | 9.35 | 9.35 | 24,434,842 |
|
Sep 16, 2026
|
9.31 | 9.42 | 9.21 | 9.37 | 9.37 | 30,273,349 |
|
Sep 15, 2026
|
9.50 | 9.58 | 9.37 | 9.38 | 9.38 | 33,037,811 |
|
Sep 14, 2026
|
9.40 | 9.51 | 9.33 | 9.41 | 9.41 | 30,821,532 |
|
Sep 11, 2026
|
9.45 | 9.47 | 9.28 | 9.36 | 9.36 | 35,569,394 |
|
Sep 10, 2026
|
9.63 | 9.66 | 9.48 | 9.53 | 9.53 | 32,009,464 |
|
Sep 9, 2026
|
9.92 | 9.95 | 9.63 | 9.70 | 9.70 | 48,340,444 |
|
Sep 8, 2026
|
10.03 | 10.12 | 9.92 | 9.96 | 9.96 | 39,581,495 |
|
Sep 7, 2026
|
10.15 | 10.29 | 9.90 | 10.02 | 10.02 | 75,647,121 |
|
Sep 4, 2026
|
10.09 | 10.68 | 10.04 | 10.19 | 10.19 | 114,623,469 |
|
Sep 3, 2026
|
10.15 | 10.47 | 9.91 | 9.92 | 9.92 | 57,609,042 |
|
Sep 2, 2026
|
10.26 | 10.35 | 10.05 | 10.07 | 10.07 | 43,606,006 |
|
Sep 1, 2026
|
10.25 | 10.58 | 10.16 | 10.39 | 10.39 | 70,965,260 |
|
Aug 31, 2026
|
10.01 | 10.30 | 9.85 | 10.29 | 10.29 | 86,451,366 |
|
Aug 28, 2026
|
10.65 | 10.87 | 10.21 | 10.25 | 10.25 | 136,581,462 |
|
Aug 27, 2026
|
10.10 | 10.21 | 10.01 | 10.18 | 10.18 | 38,456,017 |
|
Aug 26, 2026
|
10.17 | 10.31 | 10.03 | 10.06 | 10.06 | 36,325,762 |
|
Aug 25, 2026
|
10.12 | 10.20 | 9.95 | 10.18 | 10.18 | 40,422,291 |
|
Aug 24, 2026
|
10.70 | 10.70 | 10.10 | 10.13 | 10.13 | 51,305,913 |
|
Aug 21, 2026
|
10.76 | 10.86 | 10.65 | 10.75 | 10.75 | 36,233,545 |
|
Aug 20, 2026
|
10.94 | 11.04 | 10.82 | 10.88 | 10.88 | 39,469,285 |
|
Aug 19, 2026
|
11.29 | 11.31 | 10.88 | 10.89 | 10.89 | 58,159,620 |
|
Aug 18, 2026
|
11.50 | 11.58 | 11.27 | 11.44 | 11.44 | 55,258,399 |
|
Aug 17, 2026
|
11.62 | 11.67 | 11.29 | 11.62 | 11.62 | 57,325,611 |
|
Aug 14, 2026
|
11.84 | 12.20 | 11.40 | 11.65 | 11.65 | 89,873,185 |
|
Aug 13, 2026
|
11.77 | 12.02 | 11.58 | 11.65 | 11.65 | 77,418,689 |
|
Aug 12, 2026
|
11.94 | 12.05 | 11.73 | 11.77 | 11.77 | 74,553,809 |
|
Aug 11, 2026
|
11.89 | 12.15 | 11.60 | 11.92 | 11.92 | 74,742,112 |
|
Aug 10, 2026
|
11.80 | 12.05 | 11.60 | 11.86 | 11.86 | 86,151,470 |
|
Aug 7, 2026
|
11.88 | 11.90 | 11.41 | 11.72 | 11.72 | 141,524,925 |
|
Aug 6, 2026
|
11.64 | 12.45 | 11.61 | 11.99 | 11.99 | 154,144,239 |
|
Aug 5, 2026
|
11.28 | 12.15 | 11.21 | 11.85 | 11.85 | 159,841,239 |
|
Aug 4, 2026
|
11.29 | 11.72 | 11.20 | 11.38 | 11.38 | 157,929,257 |
|
Aug 3, 2026
|
11.39 | 11.82 | 11.10 | 11.20 | 11.20 | 242,109,800 |
|
Jul 31, 2026
|
9.80 | 11.08 | 9.80 | 11.08 | 11.08 | 97,106,542 |
|
Jul 30, 2026
|
9.76 | 10.36 | 9.72 | 10.07 | 10.07 | 90,983,883 |
|
Jul 29, 2026
|
9.54 | 9.92 | 9.50 | 9.73 | 9.73 | 73,532,586 |
|
Jul 28, 2026
|
9.23 | 9.65 | 9.19 | 9.53 | 9.53 | 57,090,005 |
|
Jul 27, 2026
|
9.00 | 9.33 | 8.84 | 9.32 | 9.32 | 51,835,406 |
|
Jul 24, 2026
|
9.30 | 9.30 | 8.96 | 8.97 | 8.97 | 50,002,250 |
|
Jul 23, 2026
|
9.50 | 9.55 | 9.26 | 9.45 | 9.45 | 44,129,897 |
|
Jul 22, 2026
|
9.28 | 9.97 | 9.23 | 9.56 | 9.56 | 86,665,721 |
|
Jul 21, 2026
|
9.06 | 9.47 | 9.06 | 9.34 | 9.34 | 66,082,532 |
|
Jul 20, 2026
|
8.93 | 9.23 | 8.86 | 9.14 | 9.14 | 65,737,330 |
|
Jul 17, 2026
|
9.32 | 9.42 | 8.80 | 8.82 | 8.82 | 67,911,749 |
|
Jul 16, 2026
|
9.26 | 9.51 | 9.13 | 9.36 | 9.36 | 52,277,772 |
|
Jul 15, 2026
|
9.10 | 9.47 | 9.08 | 9.31 | 9.31 | 48,157,153 |
|
Jul 14, 2026
|
9.40 | 9.44 | 8.96 | 9.20 | 9.20 | 57,736,647 |
|
Jul 13, 2026
|
9.55 | 9.74 | 9.20 | 9.36 | 9.36 | 59,177,619 |
|
Jul 10, 2026
|
9.35 | 10.10 | 9.26 | 9.67 | 9.67 | 75,884,439 |
|
Jul 9, 2026
|
9.22 | 9.51 | 9.12 | 9.43 | 9.43 | 50,728,760 |
|
Jul 8, 2026
|
9.00 | 9.47 | 8.95 | 9.36 | 9.36 | 58,267,421 |
|
Jul 7, 2026
|
9.22 | 9.25 | 8.97 | 9.00 | 9.00 | 27,190,074 |
|
Jul 6, 2026
|
9.21 | 9.31 | 9.09 | 9.19 | 9.19 | 29,560,521 |
|
Jul 3, 2026
|
9.31 | 9.44 | 9.20 | 9.31 | 9.31 | 32,689,373 |
|
Jul 2, 2026
|
9.69 | 9.69 | 9.35 | 9.35 | 9.35 | 54,388,218 |
|
Jul 1, 2026
|
9.38 | 9.67 | 9.38 | 9.46 | 9.46 | 58,557,428 |
|
Jun 30, 2026
|
8.91 | 9.38 | 8.91 | 9.18 | 9.18 | 48,270,293 |
|
Jun 29, 2026
|
8.83 | 9.23 | 8.73 | 8.98 | 8.98 | 48,752,607 |
|
Jun 26, 2026
|
9.15 | 9.18 | 8.75 | 8.75 | 8.75 | 51,353,303 |
|
Jun 25, 2026
|
9.40 | 9.41 | 9.15 | 9.25 | 9.25 | 42,739,612 |
|
Jun 24, 2026
|
9.67 | 9.71 | 9.30 | 9.43 | 9.43 | 39,118,051 |
|
Jun 23, 2026
|
9.96 | 10.07 | 9.66 | 9.68 | 9.68 | 44,496,524 |
|
Jun 22, 2026
|
9.65 | 10.02 | 9.52 | 9.99 | 9.99 | 52,997,793 |
|
Jun 18, 2026
|
9.68 | 10.17 | 9.59 | 9.79 | 9.79 | 51,601,356 |
|
Jun 17, 2026
|
9.93 | 9.94 | 9.63 | 9.78 | 9.78 | 44,631,621 |
|
Jun 16, 2026
|
10.08 | 10.11 | 9.88 | 9.95 | 9.95 | 44,067,794 |
|
Jun 15, 2026
|
10.10 | 10.25 | 10.03 | 10.14 | 10.14 | 38,138,247 |
|
Jun 12, 2026
|
10.00 | 10.21 | 9.86 | 10.00 | 10.00 | 41,637,795 |
|
Jun 11, 2026
|
10.23 | 10.29 | 9.86 | 9.90 | 9.90 | 53,991,060 |
|
Jun 10, 2026
|
10.60 | 10.87 | 10.23 | 10.35 | 10.35 | 53,891,177 |
|
Jun 9, 2026
|
10.60 | 11.16 | 10.33 | 10.80 | 10.80 | 60,920,487 |
|
Jun 8, 2026
|
10.40 | 10.81 | 10.30 | 10.58 | 10.58 | 51,962,137 |
|
Jun 5, 2026
|
10.65 | 11.22 | 10.55 | 10.71 | 10.71 | 64,736,443 |
|
Jun 4, 2026
|
10.80 | 10.82 | 10.54 | 10.63 | 10.63 | 45,001,020 |
|
Jun 3, 2026
|
11.03 | 11.18 | 10.80 | 10.90 | 10.90 | 63,285,243 |
|
Jun 2, 2026
|
11.50 | 11.54 | 11.09 | 11.28 | 11.28 | 90,766,105 |
|
Jun 1, 2026
|
10.50 | 11.41 | 10.30 | 11.41 | 11.41 | 100,472,257 |
|
May 29, 2026
|
10.71 | 10.95 | 10.16 | 10.37 | 10.37 | 46,350,569 |
|
May 28, 2026
|
10.20 | 10.61 | 10.01 | 10.52 | 10.52 | 53,377,837 |
|
May 27, 2026
|
10.69 | 10.70 | 10.20 | 10.30 | 10.30 | 40,754,780 |
|
May 26, 2026
|
10.87 | 10.90 | 10.48 | 10.70 | 10.70 | 40,329,576 |
|
May 25, 2026
|
10.96 | 11.01 | 10.75 | 10.94 | 10.94 | 36,382,048 |
|
May 22, 2026
|
10.90 | 10.95 | 10.60 | 10.87 | 10.87 | 47,531,465 |
|
May 21, 2026
|
11.47 | 11.54 | 10.81 | 10.85 | 10.85 | 73,476,796 |
|
May 20, 2026
|
11.68 | 11.70 | 11.32 | 11.43 | 11.43 | 45,888,354 |
|
May 19, 2026
|
11.55 | 11.80 | 11.50 | 11.77 | 11.77 | 38,036,358 |
|
May 18, 2026
|
11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 38,113,770 |
|
May 15, 2026
|
11.80 | 11.94 | 11.50 | 11.51 | 11.51 | 67,196,182 |
|
May 14, 2026
|
12.26 | 12.70 | 11.78 | 11.83 | 11.83 | 94,038,209 |
|
May 13, 2026
|
11.81 | 12.11 | 11.71 | 12.02 | 12.02 | 52,070,258 |
|
May 12, 2026
|
12.33 | 12.33 | 11.89 | 11.90 | 11.90 | 64,095,728 |
|
May 11, 2026
|
12.34 | 12.54 | 12.21 | 12.38 | 12.38 | 59,230,807 |
|
May 8, 2026
|
12.50 | 12.88 | 12.27 | 12.39 | 12.39 | 98,481,033 |
|
May 7, 2026
|
11.95 | 12.23 | 11.80 | 12.20 | 12.20 | 58,610,160 |
|
May 6, 2026
|
11.80 | 12.11 | 11.78 | 11.90 | 11.90 | 58,074,025 |
|
Apr 30, 2026
|
11.80 | 11.96 | 11.59 | 11.68 | 11.68 | 43,856,143 |
|
Apr 29, 2026
|
11.72 | 11.91 | 11.70 | 11.87 | 11.87 | 28,822,901 |
|
Apr 28, 2026
|
11.95 | 11.96 | 11.66 | 11.72 | 11.72 | 39,289,526 |
|
Apr 27, 2026
|
12.16 | 12.16 | 11.55 | 12.04 | 12.04 | 62,641,435 |
|
Apr 24, 2026
|
12.11 | 12.37 | 11.93 | 12.37 | 12.37 | 47,171,564 |
|
Apr 23, 2026
|
12.40 | 12.48 | 12.13 | 12.21 | 12.21 | 31,807,922 |
|
Apr 22, 2026
|
12.17 | 12.43 | 12.07 | 12.37 | 12.37 | 39,408,536 |
|
Apr 21, 2026
|
12.55 | 12.55 | 12.12 | 12.20 | 12.20 | 39,398,600 |
|
Apr 20, 2026
|
12.32 | 12.64 | 12.29 | 12.52 | 12.52 | 40,059,410 |
|
Apr 17, 2026
|
12.34 | 12.39 | 12.17 | 12.38 | 12.38 | 29,695,008 |
|
Apr 16, 2026
|
12.28 | 12.42 | 12.22 | 12.36 | 12.36 | 31,696,576 |
|
Apr 15, 2026
|
12.33 | 12.38 | 12.09 | 12.16 | 12.16 | 26,386,103 |
|
Apr 14, 2026
|
12.33 | 12.42 | 12.10 | 12.29 | 12.29 | 35,925,116 |
|
Apr 13, 2026
|
11.90 | 12.15 | 11.86 | 12.08 | 12.08 | 25,868,271 |
|
Apr 10, 2026
|
11.92 | 12.15 | 11.91 | 12.02 | 12.02 | 33,892,472 |
|
Apr 9, 2026
|
12.01 | 12.03 | 11.83 | 11.85 | 11.85 | 33,474,850 |
|
Apr 8, 2026
|
11.70 | 12.24 | 11.69 | 12.21 | 12.21 | 52,406,681 |
|
Apr 7, 2026
|
11.56 | 11.60 | 11.31 | 11.49 | 11.49 | 22,003,896 |
|
Apr 3, 2026
|
11.77 | 11.82 | 11.41 | 11.48 | 11.48 | 29,653,108 |
|
Apr 2, 2026
|
11.79 | 11.97 | 11.60 | 11.75 | 11.75 | 45,807,252 |
|
Apr 1, 2026
|
11.87 | 11.90 | 11.73 | 11.85 | 11.85 | 25,854,784 |
|
Mar 31, 2026
|
11.75 | 11.97 | 11.62 | 11.64 | 11.64 | 29,467,285 |
|
Mar 30, 2026
|
11.52 | 11.77 | 11.45 | 11.73 | 11.73 | 29,042,290 |
|
Mar 27, 2026
|
11.47 | 11.84 | 11.41 | 11.79 | 11.79 | 25,505,081 |
|
Mar 26, 2026
|
11.99 | 12.03 | 11.60 | 11.63 | 11.63 | 31,427,208 |
|
Mar 25, 2026
|
11.82 | 12.05 | 11.81 | 11.98 | 11.98 | 33,007,357 |
|
Mar 24, 2026
|
11.85 | 11.89 | 11.61 | 11.83 | 11.83 | 34,044,346 |
|
Mar 23, 2026
|
12.17 | 12.21 | 11.54 | 11.65 | 11.65 | 55,948,444 |
|
Mar 20, 2026
|
12.78 | 12.89 | 12.40 | 12.40 | 12.40 | 40,159,881 |
|
Mar 19, 2026
|
12.94 | 12.97 | 12.76 | 12.84 | 12.84 | 34,377,624 |
|
Mar 18, 2026
|
12.99 | 13.12 | 12.90 | 13.11 | 13.11 | 29,393,526 |
|
Mar 17, 2026
|
13.35 | 13.35 | 12.93 | 12.96 | 12.96 | 39,282,357 |
|
Mar 16, 2026
|
13.21 | 13.23 | 12.98 | 13.23 | 13.23 | 36,695,314 |
|
Mar 13, 2026
|
13.47 | 13.47 | 13.17 | 13.21 | 13.21 | 41,607,563 |
|
Mar 12, 2026
|
13.54 | 13.85 | 13.47 | 13.56 | 13.56 | 41,319,167 |
|
Mar 11, 2026
|
13.66 | 13.75 | 13.51 | 13.55 | 13.55 | 36,631,890 |
|
Mar 10, 2026
|
13.83 | 14.05 | 13.56 | 13.72 | 13.72 | 61,460,187 |
|
Mar 9, 2026
|
13.34 | 13.79 | 13.22 | 13.69 | 13.69 | 56,844,537 |
|
Mar 6, 2026
|
13.25 | 13.57 | 13.17 | 13.55 | 13.55 | 40,158,428 |
|
Mar 5, 2026
|
13.30 | 13.37 | 13.17 | 13.27 | 13.27 | 38,747,420 |
|
Mar 4, 2026
|
13.01 | 13.24 | 12.90 | 13.05 | 13.05 | 49,868,179 |
|
Mar 3, 2026
|
13.80 | 13.85 | 13.11 | 13.15 | 13.15 | 72,745,863 |
|
Mar 2, 2026
|
13.90 | 14.05 | 13.60 | 13.71 | 13.71 | 74,111,785 |
|
Feb 27, 2026
|
13.96 | 14.48 | 13.90 | 14.22 | 14.22 | 79,581,053 |
|
Feb 26, 2026
|
14.08 | 14.16 | 13.91 | 13.95 | 13.95 | 49,786,780 |
|
Feb 25, 2026
|
13.94 | 14.12 | 13.85 | 14.00 | 14.00 | 46,983,358 |
|
Feb 24, 2026
|
14.63 | 14.65 | 13.87 | 13.90 | 13.90 | 97,702,082 |
|
Feb 13, 2026
|
14.64 | 15.03 | 14.57 | 14.60 | 14.60 | 60,170,075 |
|
Feb 12, 2026
|
14.62 | 14.92 | 14.51 | 14.79 | 14.79 | 62,655,353 |
|
Feb 11, 2026
|
14.72 | 14.90 | 14.60 | 14.65 | 14.65 | 51,650,763 |
|
Feb 10, 2026
|
14.79 | 14.92 | 14.51 | 14.79 | 14.79 | 64,307,417 |
|
Feb 9, 2026
|
14.56 | 14.82 | 14.40 | 14.72 | 14.72 | 66,624,293 |
|
Feb 6, 2026
|
14.39 | 14.58 | 14.15 | 14.31 | 14.31 | 55,269,937 |
|
Feb 5, 2026
|
14.55 | 14.74 | 14.45 | 14.56 | 14.56 | 54,012,528 |
|
Feb 4, 2026
|
15.10 | 15.22 | 14.61 | 14.81 | 14.81 | 109,957,683 |
|
Feb 3, 2026
|
15.00 | 15.32 | 14.88 | 15.31 | 15.31 | 73,160,026 |
|
Feb 2, 2026
|
15.21 | 15.44 | 14.77 | 14.79 | 14.79 | 81,284,591 |
|
Jan 30, 2026
|
15.63 | 15.76 | 15.11 | 15.18 | 15.18 | 108,716,924 |
|
Jan 29, 2026
|
15.46 | 16.49 | 15.36 | 15.82 | 15.82 | 175,910,945 |
|
Jan 28, 2026
|
15.79 | 16.13 | 15.54 | 15.57 | 15.57 | 127,609,053 |
|
Jan 27, 2026
|
15.53 | 15.80 | 15.21 | 15.61 | 15.61 | 95,671,929 |
|
Jan 26, 2026
|
15.95 | 16.12 | 15.34 | 15.59 | 15.59 | 98,248,811 |
|
Jan 23, 2026
|
15.82 | 16.15 | 15.70 | 15.89 | 15.89 | 115,378,880 |
|
Jan 22, 2026
|
15.20 | 16.29 | 15.18 | 15.74 | 15.74 | 170,308,608 |
|
Jan 21, 2026
|
15.00 | 15.46 | 14.93 | 15.10 | 15.10 | 105,731,641 |
|
Jan 20, 2026
|
15.80 | 15.95 | 15.01 | 15.15 | 15.15 | 113,149,974 |
|
Jan 19, 2026
|
16.09 | 16.29 | 15.48 | 15.60 | 15.60 | 153,722,226 |
|
Jan 16, 2026
|
16.91 | 17.50 | 16.00 | 16.09 | 16.09 | 261,593,563 |
|
Jan 15, 2026
|
18.61 | 18.61 | 17.16 | 17.50 | 17.50 | 387,957,471 |
|
Jan 14, 2026
|
17.65 | 19.01 | 17.63 | 19.01 | 19.01 | 347,244,289 |
|
Jan 13, 2026
|
16.68 | 17.62 | 16.52 | 17.28 | 17.28 | 404,571,972 |
|
Jan 12, 2026
|
14.93 | 16.02 | 14.91 | 16.02 | 16.02 | 169,008,070 |
|
Jan 9, 2026
|
13.81 | 14.58 | 13.81 | 14.56 | 14.56 | 115,334,426 |
|
Jan 8, 2026
|
13.80 | 14.27 | 13.70 | 13.91 | 13.91 | 79,962,448 |
|
Jan 7, 2026
|
13.70 | 13.77 | 13.50 | 13.56 | 13.56 | 45,692,775 |
|
Jan 6, 2026
|
13.60 | 13.85 | 13.56 | 13.78 | 13.78 | 55,246,496 |
|
Jan 5, 2026
|
13.35 | 13.70 | 13.21 | 13.67 | 13.67 | 69,077,845 |
|
Dec 31, 2025
|
13.10 | 13.35 | 13.06 | 13.26 | 13.26 | 40,483,236 |
|
Dec 30, 2025
|
12.96 | 13.23 | 12.96 | 13.10 | 13.10 | 41,716,846 |
|
Dec 29, 2025
|
12.85 | 13.03 | 12.81 | 12.92 | 12.92 | 26,518,576 |
|
Dec 26, 2025
|
12.96 | 13.03 | 12.80 | 12.88 | 12.88 | 33,110,341 |
|
Dec 25, 2025
|
12.68 | 13.21 | 12.65 | 13.04 | 13.04 | 61,031,479 |
|
Dec 24, 2025
|
12.56 | 12.72 | 12.54 | 12.71 | 12.71 | 24,083,848 |
|
Dec 23, 2025
|
12.72 | 12.78 | 12.57 | 12.61 | 12.61 | 25,300,585 |
|
Dec 22, 2025
|
12.62 | 12.78 | 12.58 | 12.69 | 12.69 | 23,757,764 |
|
Dec 19, 2025
|
12.64 | 12.69 | 12.54 | 12.60 | 12.60 | 27,335,849 |
|
Dec 18, 2025
|
12.63 | 12.77 | 12.56 | 12.58 | 12.58 | 25,970,648 |
|
Dec 17, 2025
|
12.29 | 12.74 | 12.28 | 12.73 | 12.73 | 42,749,585 |
|
Dec 16, 2025
|
12.64 | 12.70 | 12.24 | 12.28 | 12.28 | 38,247,325 |
|
Dec 15, 2025
|
12.78 | 12.91 | 12.60 | 12.66 | 12.66 | 35,488,089 |
|
Dec 12, 2025
|
12.86 | 13.00 | 12.79 | 12.89 | 12.89 | 42,601,488 |
|
Dec 11, 2025
|
13.25 | 13.25 | 12.90 | 12.93 | 12.93 | 41,350,095 |
|
Dec 10, 2025
|
13.34 | 13.35 | 13.09 | 13.22 | 13.22 | 32,583,833 |
|
Dec 9, 2025
|
13.46 | 13.50 | 13.22 | 13.40 | 13.40 | 36,459,308 |
|
Dec 8, 2025
|
13.43 | 13.60 | 13.32 | 13.50 | 13.50 | 43,737,954 |
|
Dec 5, 2025
|
13.16 | 13.39 | 13.00 | 13.39 | 13.39 | 34,811,747 |
|
Dec 4, 2025
|
13.35 | 13.49 | 13.09 | 13.13 | 13.13 | 39,912,516 |
|
Dec 3, 2025
|
13.87 | 13.91 | 13.28 | 13.35 | 13.35 | 60,544,745 |
|
Dec 2, 2025
|
14.24 | 14.27 | 13.82 | 13.88 | 13.88 | 51,156,314 |
|
Dec 1, 2025
|
14.25 | 14.30 | 14.10 | 14.22 | 14.22 | 43,764,025 |
|
Nov 28, 2025
|
14.29 | 14.52 | 14.11 | 14.26 | 14.26 | 45,123,324 |
|
Nov 27, 2025
|
14.60 | 14.68 | 14.23 | 14.26 | 14.26 | 45,650,526 |
|
Nov 26, 2025
|
14.75 | 15.06 | 14.63 | 14.67 | 14.67 | 42,490,174 |
|
Nov 25, 2025
|
14.78 | 15.10 | 14.72 | 14.86 | 14.86 | 67,351,596 |
|
Nov 24, 2025
|
14.09 | 14.96 | 13.74 | 14.78 | 14.78 | 89,309,667 |
|
Nov 21, 2025
|
14.22 | 14.57 | 13.84 | 13.96 | 13.96 | 54,175,099 |
|
Nov 20, 2025
|
14.88 | 14.94 | 14.34 | 14.38 | 14.38 | 43,248,478 |
|
Nov 19, 2025
|
14.95 | 15.00 | 14.70 | 14.81 | 14.81 | 41,383,386 |
|
Nov 18, 2025
|
14.64 | 15.14 | 14.51 | 14.96 | 14.96 | 82,848,695 |
|
Nov 17, 2025
|
14.20 | 14.77 | 14.20 | 14.66 | 14.66 | 51,312,298 |
|
Nov 14, 2025
|
14.40 | 14.45 | 14.22 | 14.25 | 14.25 | 29,368,324 |
|
Nov 13, 2025
|
14.27 | 14.50 | 14.20 | 14.47 | 14.47 | 34,757,130 |
|
Nov 12, 2025
|
14.55 | 14.57 | 14.17 | 14.27 | 14.27 | 41,626,991 |
|
Nov 11, 2025
|
14.87 | 14.95 | 14.56 | 14.57 | 14.57 | 48,381,113 |
|
Nov 10, 2025
|
14.65 | 15.27 | 14.64 | 14.87 | 14.87 | 59,968,288 |
|
Nov 7, 2025
|
14.81 | 14.89 | 14.56 | 14.66 | 14.66 | 52,457,821 |
|
Nov 6, 2025
|
15.19 | 15.19 | 14.68 | 14.95 | 14.95 | 70,136,135 |
|
Nov 5, 2025
|
15.31 | 15.39 | 14.91 | 15.20 | 15.20 | 66,431,381 |
|
Nov 4, 2025
|
15.53 | 15.69 | 15.39 | 15.58 | 15.58 | 60,688,979 |
|
Nov 3, 2025
|
15.60 | 15.78 | 15.40 | 15.71 | 15.71 | 86,340,920 |
