Shanghai - Delayed Quote
CNY
Shanghai Feilo Acoustics Co.,Ltd (600651.SS)
4.6200
-0.0700
(-1.49%)
At close: October 30 at 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.7600 | 4.8200 | 4.6200 | 4.6200 | 4.6200 | 17,274,770 |
|
Oct 29, 2026
|
4.7300 | 4.8000 | 4.6700 | 4.6900 | 4.6900 | 13,348,370 |
|
Oct 28, 2026
|
4.7500 | 4.8300 | 4.7200 | 4.7800 | 4.7800 | 12,079,466 |
|
Oct 27, 2026
|
4.8600 | 4.9100 | 4.6900 | 4.6900 | 4.6900 | 12,520,632 |
|
Oct 26, 2026
|
4.8100 | 4.9100 | 4.7900 | 4.8600 | 4.8600 | 12,483,800 |
|
Oct 23, 2026
|
4.6600 | 4.8500 | 4.5300 | 4.8300 | 4.8300 | 20,094,342 |
|
Oct 22, 2026
|
4.8800 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 11,610,200 |
|
Oct 21, 2026
|
4.7800 | 4.9300 | 4.7800 | 4.8600 | 4.8600 | 13,455,900 |
|
Oct 20, 2026
|
4.7000 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 11,214,652 |
|
Oct 19, 2026
|
4.7500 | 4.8100 | 4.6800 | 4.7200 | 4.7200 | 11,368,700 |
|
Oct 16, 2026
|
4.7700 | 4.8400 | 4.7200 | 4.7700 | 4.7700 | 13,589,870 |
|
Oct 15, 2026
|
4.8700 | 4.8700 | 4.7000 | 4.7300 | 4.7300 | 15,930,042 |
|
Oct 14, 2026
|
4.9700 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 9,993,200 |
|
Oct 13, 2026
|
4.9300 | 5.0100 | 4.8800 | 4.9700 | 4.9700 | 12,857,285 |
|
Oct 12, 2026
|
5.0500 | 5.1100 | 4.9600 | 4.9900 | 4.9900 | 11,933,400 |
|
Oct 9, 2026
|
4.9000 | 5.0500 | 4.9000 | 5.0300 | 5.0300 | 19,784,670 |
|
Oct 8, 2026
|
4.9800 | 5.0500 | 4.8800 | 4.9200 | 4.9200 | 13,831,062 |
|
Sep 30, 2026
|
4.9900 | 5.1200 | 4.9500 | 4.9800 | 4.9800 | 12,668,556 |
|
Sep 29, 2026
|
5.0100 | 5.0900 | 4.9700 | 4.9900 | 4.9900 | 16,719,079 |
|
Sep 28, 2026
|
5.2200 | 5.2900 | 5.0200 | 5.0700 | 5.0700 | 20,761,272 |
|
Sep 24, 2026
|
5.2400 | 5.4300 | 5.2200 | 5.2200 | 5.2200 | 23,874,000 |
|
Sep 23, 2026
|
5.2000 | 5.3400 | 5.2000 | 5.2800 | 5.2800 | 20,158,498 |
|
Sep 22, 2026
|
5.2500 | 5.3400 | 5.2200 | 5.2400 | 5.2400 | 15,994,467 |
|
Sep 21, 2026
|
5.2000 | 5.2500 | 5.1900 | 5.2300 | 5.2300 | 11,009,650 |
|
Sep 18, 2026
|
5.1800 | 5.2300 | 5.1500 | 5.2000 | 5.2000 | 11,750,741 |
|
Sep 17, 2026
|
5.1500 | 5.2000 | 5.1000 | 5.1900 | 5.1900 | 9,980,439 |
|
Sep 16, 2026
|
5.1300 | 5.1800 | 5.0900 | 5.1600 | 5.1600 | 9,939,433 |
|
Sep 15, 2026
|
5.2300 | 5.2400 | 5.1300 | 5.1400 | 5.1400 | 10,474,280 |
|
Sep 14, 2026
|
5.2900 | 5.2900 | 5.1700 | 5.2000 | 5.2000 | 11,994,923 |
|
Sep 11, 2026
|
5.3800 | 5.3900 | 5.2000 | 5.2800 | 5.2800 | 17,246,489 |
|
Sep 10, 2026
|
5.5400 | 5.5500 | 5.2600 | 5.3800 | 5.3800 | 24,835,457 |
|
Sep 9, 2026
|
5.5700 | 5.6900 | 5.5400 | 5.6100 | 5.6100 | 14,942,100 |
|
Sep 8, 2026
|
5.5500 | 5.6200 | 5.5100 | 5.5800 | 5.5800 | 11,604,400 |
|
Sep 7, 2026
|
5.5300 | 5.5900 | 5.5100 | 5.5200 | 5.5200 | 11,412,389 |
|
Sep 4, 2026
|
5.5300 | 5.6800 | 5.5000 | 5.5500 | 5.5500 | 20,487,303 |
|
Sep 3, 2026
|
5.5500 | 5.6000 | 5.4900 | 5.5000 | 5.5000 | 10,873,382 |
|
Sep 2, 2026
|
5.6500 | 5.6700 | 5.5200 | 5.5500 | 5.5500 | 13,340,900 |
|
Sep 1, 2026
|
5.6600 | 5.7700 | 5.6400 | 5.6900 | 5.6900 | 15,511,400 |
|
Aug 31, 2026
|
5.5100 | 5.6500 | 5.4400 | 5.6400 | 5.6400 | 16,994,461 |
|
Aug 28, 2026
|
5.6200 | 5.6500 | 5.4900 | 5.5200 | 5.5200 | 25,233,780 |
|
Aug 27, 2026
|
5.6400 | 5.7000 | 5.6100 | 5.6700 | 5.6700 | 12,918,917 |
|
Aug 26, 2026
|
5.6300 | 5.7000 | 5.5500 | 5.6400 | 5.6400 | 17,970,785 |
|
Aug 25, 2026
|
5.6500 | 5.7500 | 5.5900 | 5.6800 | 5.6800 | 18,552,200 |
|
Aug 24, 2026
|
5.6900 | 6.1300 | 5.6500 | 5.6600 | 5.6600 | 38,417,856 |
|
Aug 21, 2026
|
5.6700 | 5.7300 | 5.6200 | 5.7000 | 5.7000 | 10,988,167 |
|
Aug 20, 2026
|
5.7300 | 5.7400 | 5.6500 | 5.6900 | 5.6900 | 11,163,400 |
|
Aug 19, 2026
|
5.8500 | 5.8900 | 5.6500 | 5.6900 | 5.6900 | 17,853,812 |
|
Aug 18, 2026
|
5.9300 | 5.9300 | 5.8200 | 5.9000 | 5.9000 | 15,477,700 |
|
Aug 17, 2026
|
5.9700 | 5.9800 | 5.8400 | 5.9400 | 5.9400 | 15,973,334 |
|
Aug 14, 2026
|
6.0200 | 6.0800 | 5.9300 | 5.9700 | 5.9700 | 16,167,799 |
|
Aug 13, 2026
|
6.2400 | 6.3900 | 6.0000 | 6.0200 | 6.0200 | 24,958,975 |
|
Aug 12, 2026
|
6.2000 | 6.2800 | 6.1600 | 6.1800 | 6.1800 | 17,252,600 |
|
Aug 11, 2026
|
6.3100 | 6.3600 | 6.1700 | 6.1800 | 6.1800 | 28,429,786 |
|
Aug 10, 2026
|
6.5800 | 6.6700 | 6.2900 | 6.3400 | 6.3400 | 48,348,057 |
|
Aug 7, 2026
|
5.8400 | 6.4000 | 5.8200 | 6.4000 | 6.4000 | 43,142,974 |
|
Aug 6, 2026
|
5.9000 | 5.9800 | 5.7800 | 5.8200 | 5.8200 | 18,696,200 |
|
Aug 5, 2026
|
5.8500 | 5.9800 | 5.7800 | 5.9600 | 5.9600 | 18,877,549 |
|
Aug 4, 2026
|
5.7200 | 5.8100 | 5.6600 | 5.7800 | 5.7800 | 17,459,158 |
|
Aug 3, 2026
|
5.5600 | 5.7300 | 5.5100 | 5.7200 | 5.7200 | 18,500,577 |
|
Jul 31, 2026
|
5.4500 | 5.6000 | 5.4000 | 5.5300 | 5.5300 | 22,467,205 |
|
Jul 30, 2026
|
5.3200 | 5.4800 | 5.3200 | 5.3700 | 5.3700 | 19,020,385 |
|
Jul 29, 2026
|
5.3000 | 5.4200 | 5.2300 | 5.3800 | 5.3800 | 19,959,163 |
|
Jul 28, 2026
|
5.3000 | 5.5300 | 5.2900 | 5.3600 | 5.3600 | 28,705,700 |
|
Jul 27, 2026
|
5.0100 | 5.2300 | 4.9800 | 5.2200 | 5.2200 | 18,662,851 |
|
Jul 24, 2026
|
5.1400 | 5.2000 | 5.0400 | 5.0400 | 5.0400 | 13,181,264 |
|
Jul 23, 2026
|
5.0800 | 5.2000 | 5.0700 | 5.1800 | 5.1800 | 13,086,052 |
|
Jul 22, 2026
|
5.2300 | 5.2500 | 5.0300 | 5.1100 | 5.1100 | 21,652,000 |
|
Jul 21, 2026
|
5.1700 | 5.3100 | 5.0900 | 5.2500 | 5.2500 | 22,308,300 |
|
Jul 20, 2026
|
5.1400 | 5.3100 | 5.0700 | 5.1600 | 5.1600 | 23,687,120 |
|
Jul 17, 2026
|
5.5200 | 5.5500 | 5.1300 | 5.1400 | 5.1400 | 29,050,751 |
|
Jul 16, 2026
|
5.3900 | 5.5400 | 5.3300 | 5.5000 | 5.5000 | 18,869,499 |
|
Jul 15, 2026
|
5.4000 | 5.4900 | 5.3600 | 5.4000 | 5.4000 | 17,871,100 |
|
Jul 14, 2026
|
5.4000 | 5.5300 | 5.3300 | 5.4100 | 5.4100 | 16,880,801 |
|
Jul 13, 2026
|
5.6500 | 5.7300 | 5.3700 | 5.3900 | 5.3900 | 21,553,901 |
|
Jul 10, 2026
|
5.4700 | 5.8000 | 5.4200 | 5.6500 | 5.6500 | 30,822,757 |
|
Jul 9, 2026
|
5.4000 | 5.5000 | 5.3300 | 5.4700 | 5.4700 | 19,452,823 |
|
Jul 8, 2026
|
5.4100 | 5.4900 | 5.3000 | 5.4000 | 5.4000 | 17,852,800 |
|
Jul 7, 2026
|
5.5600 | 5.6500 | 5.4000 | 5.4300 | 5.4300 | 16,578,336 |
|
Jul 6, 2026
|
5.5300 | 5.6100 | 5.4400 | 5.5600 | 5.5600 | 20,456,695 |
|
Jul 3, 2026
|
5.6200 | 5.7000 | 5.4800 | 5.5700 | 5.5700 | 23,376,605 |
|
Jul 2, 2026
|
5.5200 | 5.7000 | 5.4800 | 5.5800 | 5.5800 | 21,392,266 |
|
Jul 1, 2026
|
5.5900 | 5.6200 | 5.4800 | 5.5300 | 5.5300 | 18,797,420 |
|
Jun 30, 2026
|
5.4700 | 5.6100 | 5.4000 | 5.5900 | 5.5900 | 22,241,335 |
|
Jun 29, 2026
|
5.4500 | 5.5500 | 5.3200 | 5.4700 | 5.4700 | 26,714,640 |
|
Jun 26, 2026
|
5.6500 | 5.6900 | 5.4500 | 5.4500 | 5.4500 | 27,138,312 |
|
Jun 25, 2026
|
5.6000 | 5.9900 | 5.5200 | 5.6900 | 5.6900 | 34,323,612 |
|
Jun 24, 2026
|
5.8800 | 5.9000 | 5.5800 | 5.6600 | 5.6600 | 24,167,200 |
|
Jun 23, 2026
|
5.7000 | 6.2200 | 5.7000 | 5.8500 | 5.8500 | 40,700,979 |
|
Jun 22, 2026
|
5.9400 | 5.9800 | 5.5700 | 5.7500 | 5.7500 | 26,563,479 |
|
Jun 18, 2026
|
6.0700 | 6.0800 | 5.8500 | 5.9000 | 5.9000 | 24,872,613 |
|
Jun 17, 2026
|
6.1400 | 6.2000 | 6.0600 | 6.0800 | 6.0800 | 15,182,874 |
|
Jun 16, 2026
|
6.1200 | 6.2400 | 6.0000 | 6.1600 | 6.1600 | 19,352,026 |
|
Jun 15, 2026
|
6.1900 | 6.3100 | 6.1100 | 6.1700 | 6.1700 | 19,860,054 |
|
Jun 12, 2026
|
6.0700 | 6.2000 | 6.0300 | 6.1600 | 6.1600 | 18,133,001 |
|
Jun 11, 2026
|
6.0700 | 6.1700 | 5.9500 | 6.0100 | 6.0100 | 15,313,400 |
|
Jun 10, 2026
|
6.2000 | 6.2900 | 5.9200 | 6.0600 | 6.0600 | 24,193,867 |
|
Jun 9, 2026
|
6.4300 | 6.4600 | 6.1900 | 6.2200 | 6.2200 | 25,586,400 |
|
Jun 8, 2026
|
6.1500 | 6.5000 | 6.1200 | 6.4600 | 6.4600 | 36,308,220 |
|
Jun 5, 2026
|
6.3800 | 6.4200 | 6.2300 | 6.2900 | 6.2900 | 18,298,500 |
|
Jun 4, 2026
|
6.5600 | 6.6800 | 6.3500 | 6.3800 | 6.3800 | 21,379,572 |
|
Jun 3, 2026
|
6.4900 | 6.8500 | 6.4000 | 6.6400 | 6.6400 | 37,073,401 |
|
Jun 2, 2026
|
6.6300 | 6.7500 | 6.4000 | 6.4900 | 6.4900 | 25,864,787 |
|
Jun 1, 2026
|
6.3400 | 6.7500 | 6.3100 | 6.6300 | 6.6300 | 31,284,598 |
|
May 29, 2026
|
6.3000 | 6.6600 | 6.1500 | 6.4100 | 6.4100 | 38,381,939 |
|
May 28, 2026
|
6.5300 | 6.5400 | 6.2300 | 6.2900 | 6.2900 | 25,892,924 |
|
May 27, 2026
|
6.6100 | 6.6900 | 6.5000 | 6.5300 | 6.5300 | 24,246,504 |
|
May 26, 2026
|
6.8000 | 6.8100 | 6.5200 | 6.6300 | 6.6300 | 25,404,144 |
|
May 25, 2026
|
7.0500 | 7.1100 | 6.7500 | 6.8300 | 6.8300 | 22,949,404 |
|
May 22, 2026
|
6.8400 | 7.0500 | 6.8400 | 7.0000 | 7.0000 | 19,642,498 |
|
May 21, 2026
|
7.2200 | 7.2600 | 6.8200 | 6.8300 | 6.8300 | 27,115,015 |
|
May 20, 2026
|
7.1500 | 7.3300 | 7.0700 | 7.2500 | 7.2500 | 27,741,206 |
|
May 19, 2026
|
7.0400 | 7.2100 | 6.9500 | 7.1700 | 7.1700 | 21,995,502 |
|
May 18, 2026
|
7.1000 | 7.2000 | 6.9800 | 7.0400 | 7.0400 | 18,726,672 |
|
May 15, 2026
|
7.2100 | 7.3000 | 7.0800 | 7.1300 | 7.1300 | 21,458,700 |
|
May 14, 2026
|
7.2400 | 7.3500 | 7.1400 | 7.2400 | 7.2400 | 26,856,097 |
|
May 13, 2026
|
7.2600 | 7.3400 | 7.1800 | 7.2200 | 7.2200 | 18,589,300 |
|
May 12, 2026
|
7.3600 | 7.5800 | 7.2100 | 7.2100 | 7.2100 | 25,853,902 |
|
May 11, 2026
|
7.1700 | 7.4000 | 7.1400 | 7.3300 | 7.3300 | 32,013,903 |
|
May 8, 2026
|
7.0800 | 7.2500 | 7.0600 | 7.1800 | 7.1800 | 28,520,012 |
|
May 7, 2026
|
6.9000 | 7.2400 | 6.8800 | 7.0700 | 7.0700 | 35,205,660 |
|
May 6, 2026
|
6.8300 | 6.9400 | 6.8300 | 6.8700 | 6.8700 | 24,870,140 |
|
Apr 30, 2026
|
6.6400 | 6.9900 | 6.6300 | 6.8900 | 6.8900 | 38,903,882 |
|
Apr 29, 2026
|
6.4600 | 6.7200 | 6.4400 | 6.6100 | 6.6100 | 17,596,096 |
|
Apr 28, 2026
|
6.6500 | 6.6600 | 6.4500 | 6.5000 | 6.5000 | 15,747,499 |
|
Apr 27, 2026
|
6.5900 | 6.6900 | 6.5600 | 6.6700 | 6.6700 | 12,607,101 |
|
Apr 24, 2026
|
6.6500 | 6.6900 | 6.5300 | 6.6100 | 6.6100 | 16,010,600 |
|
Apr 23, 2026
|
6.8400 | 6.8500 | 6.6300 | 6.6800 | 6.6800 | 21,526,101 |
|
Apr 22, 2026
|
6.9200 | 6.9500 | 6.8300 | 6.8500 | 6.8500 | 18,449,801 |
|
Apr 21, 2026
|
6.7900 | 7.1300 | 6.7600 | 6.9200 | 6.9200 | 33,558,300 |
|
Apr 20, 2026
|
6.8200 | 6.9400 | 6.7700 | 6.7800 | 6.7800 | 20,682,840 |
|
Apr 17, 2026
|
6.7600 | 6.8600 | 6.7000 | 6.8500 | 6.8500 | 13,249,374 |
|
Apr 16, 2026
|
6.7700 | 6.8400 | 6.6900 | 6.8100 | 6.8100 | 15,958,977 |
|
Apr 15, 2026
|
6.8500 | 6.9000 | 6.7200 | 6.7400 | 6.7400 | 14,783,200 |
|
Apr 14, 2026
|
6.9500 | 6.9900 | 6.7800 | 6.8300 | 6.8300 | 20,044,401 |
|
Apr 13, 2026
|
6.9700 | 7.0800 | 6.8700 | 6.9300 | 6.9300 | 23,689,900 |
|
Apr 10, 2026
|
7.2100 | 7.3400 | 7.0400 | 7.0400 | 7.0400 | 20,447,700 |
|
Apr 9, 2026
|
7.0200 | 7.1900 | 6.9600 | 7.0800 | 7.0800 | 25,559,984 |
|
Apr 8, 2026
|
7.2000 | 7.2800 | 7.1600 | 7.2700 | 7.2700 | 28,308,618 |
|
Apr 7, 2026
|
7.2800 | 7.3000 | 7.0500 | 7.1000 | 7.1000 | 29,468,807 |
|
Apr 3, 2026
|
6.9100 | 7.4800 | 6.8200 | 7.3100 | 7.3100 | 53,711,693 |
|
Apr 2, 2026
|
7.0400 | 7.0400 | 6.8800 | 6.9200 | 6.9200 | 13,693,400 |
|
Apr 1, 2026
|
7.0500 | 7.0700 | 6.9500 | 7.0400 | 7.0400 | 15,435,900 |
|
Mar 31, 2026
|
7.0500 | 7.1500 | 6.9400 | 6.9400 | 6.9400 | 16,924,232 |
|
Mar 30, 2026
|
6.9600 | 7.1200 | 6.9300 | 7.0400 | 7.0400 | 19,426,800 |
|
Mar 27, 2026
|
6.9900 | 7.2100 | 6.9400 | 7.1700 | 7.1700 | 21,052,100 |
|
Mar 26, 2026
|
6.9200 | 7.3200 | 6.8700 | 7.0900 | 7.0900 | 38,662,150 |
|
Mar 25, 2026
|
6.8700 | 6.9700 | 6.8600 | 6.9300 | 6.9300 | 15,539,800 |
|
Mar 24, 2026
|
6.7500 | 6.8800 | 6.6800 | 6.8700 | 6.8700 | 24,724,500 |
|
Mar 23, 2026
|
7.0000 | 7.0200 | 6.5600 | 6.6100 | 6.6100 | 32,961,200 |
|
Mar 20, 2026
|
7.1700 | 7.2200 | 7.0400 | 7.1200 | 7.1200 | 21,668,720 |
|
Mar 19, 2026
|
7.2100 | 7.2400 | 7.1100 | 7.1600 | 7.1600 | 17,897,597 |
|
Mar 18, 2026
|
7.2800 | 7.3900 | 7.2100 | 7.2900 | 7.2900 | 14,620,000 |
|
Mar 17, 2026
|
7.3400 | 7.3900 | 7.2500 | 7.2500 | 7.2500 | 14,569,601 |
|
Mar 16, 2026
|
7.2400 | 7.3500 | 7.2100 | 7.3500 | 7.3500 | 13,537,100 |
|
Mar 13, 2026
|
7.3500 | 7.4000 | 7.2500 | 7.2700 | 7.2700 | 15,184,536 |
|
Mar 12, 2026
|
7.4800 | 7.5400 | 7.3300 | 7.3600 | 7.3600 | 14,581,119 |
|
Mar 11, 2026
|
7.6000 | 7.6700 | 7.4800 | 7.5100 | 7.5100 | 16,488,219 |
|
Mar 10, 2026
|
7.5000 | 7.6300 | 7.4800 | 7.5900 | 7.5900 | 17,766,495 |
|
Mar 9, 2026
|
7.3900 | 7.4500 | 7.2800 | 7.4400 | 7.4400 | 20,487,178 |
|
Mar 6, 2026
|
7.5400 | 7.5900 | 7.4800 | 7.5400 | 7.5400 | 15,802,754 |
|
Mar 5, 2026
|
7.4500 | 7.6400 | 7.4500 | 7.5400 | 7.5400 | 24,054,785 |
|
Mar 4, 2026
|
7.2700 | 7.4600 | 7.1700 | 7.3500 | 7.3500 | 19,724,196 |
|
Mar 3, 2026
|
7.6400 | 7.7300 | 7.4000 | 7.4300 | 7.4300 | 29,063,168 |
|
Mar 2, 2026
|
7.8700 | 7.8900 | 7.6200 | 7.6400 | 7.6400 | 36,590,599 |
|
Feb 27, 2026
|
8.0100 | 8.0700 | 7.9200 | 8.0300 | 8.0300 | 21,312,760 |
|
Feb 26, 2026
|
8.0200 | 8.1400 | 7.9200 | 8.0000 | 8.0000 | 22,975,804 |
|
Feb 25, 2026
|
7.9400 | 8.1400 | 7.9400 | 8.0200 | 8.0200 | 22,855,601 |
|
Feb 24, 2026
|
8.1100 | 8.1900 | 7.8500 | 7.9000 | 7.9000 | 27,448,600 |
|
Feb 13, 2026
|
8.1700 | 8.3500 | 8.0800 | 8.0800 | 8.0800 | 26,514,700 |
|
Feb 12, 2026
|
8.4200 | 8.4900 | 8.1000 | 8.1100 | 8.1100 | 36,334,000 |
|
Feb 11, 2026
|
8.2800 | 8.7800 | 8.2700 | 8.4600 | 8.4600 | 63,880,584 |
|
Feb 10, 2026
|
8.1500 | 8.3300 | 8.1000 | 8.2700 | 8.2700 | 26,602,900 |
|
Feb 9, 2026
|
8.0400 | 8.2200 | 8.0200 | 8.1500 | 8.1500 | 24,374,901 |
|
Feb 6, 2026
|
7.9400 | 8.0700 | 7.9000 | 7.9400 | 7.9400 | 19,555,898 |
|
Feb 5, 2026
|
8.0100 | 8.1000 | 7.9000 | 8.0100 | 8.0100 | 18,066,100 |
|
Feb 4, 2026
|
8.1000 | 8.1400 | 7.9400 | 8.0500 | 8.0500 | 23,477,400 |
|
Feb 3, 2026
|
7.9800 | 8.1700 | 7.9800 | 8.1500 | 8.1500 | 26,498,504 |
|
Feb 2, 2026
|
8.1000 | 8.1900 | 7.8800 | 7.8900 | 7.8900 | 28,175,300 |
|
Jan 30, 2026
|
8.1000 | 8.2500 | 8.0000 | 8.1800 | 8.1800 | 31,742,698 |
|
Jan 29, 2026
|
8.3800 | 8.4900 | 8.1500 | 8.1700 | 8.1700 | 41,029,789 |
|
Jan 28, 2026
|
8.4300 | 8.7200 | 8.3400 | 8.4100 | 8.4100 | 38,054,804 |
|
Jan 27, 2026
|
8.3500 | 8.7400 | 8.2500 | 8.4600 | 8.4600 | 47,778,141 |
|
Jan 26, 2026
|
8.7700 | 8.8000 | 8.3100 | 8.4000 | 8.4000 | 57,602,800 |
|
Jan 23, 2026
|
8.2600 | 9.0100 | 8.2600 | 8.8900 | 8.8900 | 71,898,115 |
|
Jan 22, 2026
|
8.3300 | 8.4500 | 8.2600 | 8.3000 | 8.3000 | 29,781,600 |
|
Jan 21, 2026
|
8.2400 | 8.3800 | 8.2200 | 8.2900 | 8.2900 | 27,556,528 |
|
Jan 20, 2026
|
8.4300 | 8.4600 | 8.1900 | 8.3600 | 8.3600 | 54,054,220 |
|
Jan 19, 2026
|
8.7400 | 8.9500 | 8.3800 | 8.4200 | 8.4200 | 62,585,220 |
|
Jan 16, 2026
|
9.2600 | 9.2600 | 8.6100 | 8.7200 | 8.7200 | 79,212,557 |
|
Jan 15, 2026
|
8.8300 | 9.1800 | 8.7000 | 9.1200 | 9.1200 | 82,199,667 |
|
Jan 14, 2026
|
8.5600 | 9.3500 | 8.5500 | 8.8200 | 8.8200 | 124,075,355 |
|
Jan 13, 2026
|
8.5500 | 8.9500 | 8.2000 | 8.5700 | 8.5700 | 115,933,951 |
|
Jan 12, 2026
|
7.6900 | 8.4000 | 7.6500 | 8.4000 | 8.4000 | 108,206,209 |
|
Jan 9, 2026
|
7.4800 | 7.7600 | 7.4800 | 7.6400 | 7.6400 | 40,285,316 |
|
Jan 8, 2026
|
7.4300 | 7.5700 | 7.3600 | 7.4800 | 7.4800 | 35,710,354 |
|
Jan 7, 2026
|
7.4000 | 7.5800 | 7.3600 | 7.4300 | 7.4300 | 32,499,226 |
|
Jan 6, 2026
|
7.3000 | 7.5200 | 7.2600 | 7.4200 | 7.4200 | 38,548,720 |
|
Jan 5, 2026
|
7.2900 | 7.3300 | 7.1800 | 7.3000 | 7.3000 | 31,736,605 |
|
Dec 31, 2025
|
7.2200 | 7.3800 | 7.1200 | 7.2900 | 7.2900 | 32,389,263 |
|
Dec 30, 2025
|
7.1800 | 7.2500 | 7.1200 | 7.1900 | 7.1900 | 18,564,429 |
|
Dec 29, 2025
|
7.1600 | 7.2500 | 7.1400 | 7.1900 | 7.1900 | 19,632,292 |
|
Dec 26, 2025
|
7.2600 | 7.3700 | 7.1800 | 7.2100 | 7.2100 | 22,267,900 |
|
Dec 25, 2025
|
7.4000 | 7.4000 | 7.1900 | 7.2600 | 7.2600 | 23,878,797 |
|
Dec 24, 2025
|
7.1400 | 7.4500 | 7.1200 | 7.4200 | 7.4200 | 29,286,024 |
|
Dec 23, 2025
|
7.3800 | 7.3800 | 7.1300 | 7.1700 | 7.1700 | 30,469,200 |
|
Dec 22, 2025
|
7.5400 | 7.5400 | 7.3400 | 7.3700 | 7.3700 | 21,856,002 |
|
Dec 19, 2025
|
7.3600 | 7.5500 | 7.3200 | 7.4800 | 7.4800 | 25,635,898 |
|
Dec 18, 2025
|
7.3700 | 7.4800 | 7.3400 | 7.3700 | 7.3700 | 20,897,770 |
|
Dec 17, 2025
|
7.4600 | 7.5000 | 7.2600 | 7.4200 | 7.4200 | 34,974,762 |
|
Dec 16, 2025
|
7.8600 | 7.8600 | 7.4200 | 7.4700 | 7.4700 | 37,949,361 |
|
Dec 15, 2025
|
8.0900 | 8.1400 | 7.8500 | 7.8600 | 7.8600 | 36,093,221 |
|
Dec 12, 2025
|
8.0300 | 8.3500 | 7.9900 | 8.1500 | 8.1500 | 39,918,804 |
|
Dec 11, 2025
|
8.3100 | 8.3700 | 8.0200 | 8.0400 | 8.0400 | 42,392,060 |
|
Dec 10, 2025
|
8.1900 | 8.4500 | 8.0800 | 8.2800 | 8.2800 | 47,781,021 |
|
Dec 9, 2025
|
7.9100 | 8.5800 | 7.9100 | 8.2300 | 8.2300 | 90,042,981 |
|
Dec 8, 2025
|
8.0000 | 8.1300 | 7.8800 | 7.9800 | 7.9800 | 33,779,867 |
|
Dec 5, 2025
|
7.9500 | 8.0900 | 7.9100 | 8.0600 | 8.0600 | 21,738,301 |
|
Dec 4, 2025
|
7.9400 | 8.0800 | 7.8600 | 7.9900 | 7.9900 | 23,965,101 |
|
Dec 3, 2025
|
8.0400 | 8.1000 | 7.8800 | 7.9800 | 7.9800 | 22,748,501 |
|
Dec 2, 2025
|
8.1000 | 8.1200 | 7.9000 | 8.0000 | 8.0000 | 26,475,642 |
|
Dec 1, 2025
|
8.3100 | 8.3400 | 8.0800 | 8.0900 | 8.0900 | 37,637,997 |
|
Nov 28, 2025
|
8.2000 | 8.4500 | 8.1100 | 8.3800 | 8.3800 | 34,353,720 |
|
Nov 27, 2025
|
8.1600 | 8.3800 | 8.1000 | 8.2800 | 8.2800 | 41,619,230 |
|
Nov 26, 2025
|
8.1500 | 8.3000 | 8.0200 | 8.1800 | 8.1800 | 38,774,119 |
|
Nov 25, 2025
|
7.7800 | 8.3000 | 7.6500 | 8.2400 | 8.2400 | 52,155,636 |
|
Nov 24, 2025
|
7.5800 | 7.9700 | 7.5100 | 7.8100 | 7.8100 | 32,795,012 |
|
Nov 21, 2025
|
7.8800 | 8.0400 | 7.5700 | 7.5800 | 7.5800 | 31,881,923 |
|
Nov 20, 2025
|
7.8900 | 7.9900 | 7.8300 | 7.9700 | 7.9700 | 16,423,784 |
|
Nov 19, 2025
|
7.8900 | 7.9200 | 7.7300 | 7.8500 | 7.8500 | 20,952,960 |
|
Nov 18, 2025
|
8.0600 | 8.1000 | 7.8300 | 7.8900 | 7.8900 | 31,068,101 |
|
Nov 17, 2025
|
8.4700 | 8.5400 | 8.0800 | 8.1000 | 8.1000 | 49,455,398 |
|
Nov 14, 2025
|
8.1200 | 8.6100 | 8.0700 | 8.4300 | 8.4300 | 70,054,540 |
|
Nov 13, 2025
|
8.0800 | 8.1600 | 8.0000 | 8.1200 | 8.1200 | 25,020,903 |
|
Nov 12, 2025
|
8.1000 | 8.3300 | 8.0500 | 8.1000 | 8.1000 | 40,035,000 |
|
Nov 11, 2025
|
8.0600 | 8.1700 | 7.8900 | 8.1100 | 8.1100 | 34,469,290 |
|
Nov 10, 2025
|
7.8500 | 8.1300 | 7.8500 | 8.0900 | 8.0900 | 36,092,454 |
|
Nov 7, 2025
|
7.9400 | 8.0000 | 7.7100 | 7.8500 | 7.8500 | 33,867,602 |
|
Nov 6, 2025
|
8.0300 | 8.0700 | 7.9400 | 8.0100 | 8.0100 | 24,920,092 |
|
Nov 5, 2025
|
8.1600 | 8.1700 | 8.0200 | 8.0800 | 8.0800 | 32,494,231 |
|
Nov 4, 2025
|
8.1500 | 8.6300 | 8.1500 | 8.3100 | 8.3100 | 47,265,252 |
|
Nov 3, 2025
|
8.1300 | 8.2300 | 7.9600 | 8.1500 | 8.1500 | 28,336,348 |
|
Oct 31, 2025
|
8.1400 | 8.2000 | 8.0300 | 8.1800 | 8.1800 | 29,236,180 |
|
Oct 30, 2025
|
8.2400 | 8.2900 | 7.8500 | 8.1400 | 8.1400 | 53,740,318 |
