Shanghai - Delayed Quote
CNY
Tianfeng Securities Co., Ltd. (601162.SS)
3.1700
-0.0800
(-2.46%)
At close: October 30 at 3:00:00 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
|
3.2200 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 114,587,121 |
|
Oct 29, 2026
|
3.3000 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 86,822,085 |
|
Oct 28, 2026
|
3.3500 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 70,301,291 |
|
Oct 27, 2026
|
3.3900 | 3.4300 | 3.3300 | 3.3400 | 3.3400 | 71,815,000 |
|
Oct 26, 2026
|
3.3900 | 3.4200 | 3.3700 | 3.3900 | 3.3900 | 69,528,708 |
|
Oct 23, 2026
|
3.3400 | 3.4300 | 3.2600 | 3.4200 | 3.4200 | 135,132,450 |
|
Oct 22, 2026
|
3.4100 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 81,857,576 |
|
Oct 21, 2026
|
3.4100 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 75,884,391 |
|
Oct 20, 2026
|
3.4500 | 3.4600 | 3.3800 | 3.4100 | 3.4100 | 83,873,077 |
|
Oct 19, 2026
|
3.4600 | 3.4900 | 3.4300 | 3.4500 | 3.4500 | 79,822,016 |
|
Oct 16, 2026
|
3.5300 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 111,431,461 |
|
Oct 15, 2026
|
3.5100 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 115,713,100 |
|
Oct 14, 2026
|
3.5500 | 3.5700 | 3.5200 | 3.5500 | 3.5500 | 76,989,450 |
|
Oct 13, 2026
|
3.5500 | 3.5900 | 3.5200 | 3.5600 | 3.5600 | 96,542,769 |
|
Oct 12, 2026
|
3.5800 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 79,041,010 |
|
Oct 9, 2026
|
3.5000 | 3.5900 | 3.4800 | 3.5800 | 3.5800 | 129,475,296 |
|
Oct 8, 2026
|
3.5500 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 87,706,724 |
|
Sep 30, 2026
|
3.5700 | 3.5800 | 3.5300 | 3.5600 | 3.5600 | 64,808,834 |
|
Sep 29, 2026
|
3.4800 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 109,631,670 |
|
Sep 28, 2026
|
3.5700 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 125,480,789 |
|
Sep 24, 2026
|
3.6600 | 3.6800 | 3.5800 | 3.6000 | 3.6000 | 96,895,500 |
|
Sep 23, 2026
|
3.7200 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 107,442,068 |
|
Sep 22, 2026
|
3.7000 | 3.8200 | 3.6900 | 3.7200 | 3.7200 | 192,818,813 |
|
Sep 21, 2026
|
3.6400 | 3.7100 | 3.6300 | 3.6900 | 3.6900 | 142,110,975 |
|
Sep 18, 2026
|
3.5700 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 130,571,390 |
|
Sep 17, 2026
|
3.5900 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 83,954,500 |
|
Sep 16, 2026
|
3.5500 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 111,830,182 |
|
Sep 15, 2026
|
3.5700 | 3.5900 | 3.5500 | 3.5600 | 3.5600 | 73,217,968 |
|
Sep 14, 2026
|
3.5800 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 92,030,599 |
|
Sep 11, 2026
|
3.7400 | 3.7500 | 3.5800 | 3.6100 | 3.6100 | 235,425,934 |
|
Sep 10, 2026
|
3.7000 | 3.8100 | 3.6800 | 3.7700 | 3.7700 | 177,170,694 |
|
Sep 9, 2026
|
3.7500 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 113,968,713 |
|
Sep 8, 2026
|
3.7600 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 105,923,136 |
|
Sep 7, 2026
|
3.8300 | 3.8500 | 3.7500 | 3.7600 | 3.7600 | 187,421,240 |
|
Sep 4, 2026
|
3.8300 | 3.9100 | 3.8100 | 3.8300 | 3.8300 | 262,026,663 |
|
Sep 3, 2026
|
3.8000 | 3.8600 | 3.7700 | 3.7900 | 3.7900 | 176,821,639 |
|
Sep 2, 2026
|
3.8500 | 3.8700 | 3.7700 | 3.7900 | 3.7900 | 170,597,899 |
|
Sep 1, 2026
|
3.8300 | 3.9000 | 3.8000 | 3.8900 | 3.8900 | 227,716,222 |
|
Aug 31, 2026
|
3.8500 | 3.8900 | 3.7700 | 3.8500 | 3.8500 | 210,915,166 |
|
Aug 28, 2026
|
3.8400 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 167,465,260 |
|
Aug 27, 2026
|
3.7500 | 3.8600 | 3.7400 | 3.8400 | 3.8400 | 294,462,474 |
|
Aug 26, 2026
|
3.6300 | 3.7800 | 3.6300 | 3.7800 | 3.7800 | 281,047,174 |
|
Aug 25, 2026
|
3.5900 | 3.6500 | 3.5900 | 3.6400 | 3.6400 | 83,876,786 |
|
Aug 24, 2026
|
3.6000 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 81,760,738 |
|
Aug 21, 2026
|
3.5900 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 83,880,749 |
|
Aug 20, 2026
|
3.5600 | 3.6100 | 3.5400 | 3.6000 | 3.6000 | 89,630,420 |
|
Aug 19, 2026
|
3.6200 | 3.6600 | 3.5500 | 3.5600 | 3.5600 | 131,295,636 |
|
Aug 18, 2026
|
3.7100 | 3.7200 | 3.6200 | 3.6400 | 3.6400 | 146,647,584 |
|
Aug 17, 2026
|
3.7100 | 3.7400 | 3.6700 | 3.7300 | 3.7300 | 129,733,319 |
|
Aug 14, 2026
|
3.7800 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 153,235,744 |
|
Aug 13, 2026
|
3.7300 | 3.8800 | 3.7300 | 3.8000 | 3.8000 | 329,689,035 |
|
Aug 12, 2026
|
3.6100 | 3.7700 | 3.6000 | 3.7300 | 3.7300 | 212,173,188 |
|
Aug 11, 2026
|
3.6200 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 80,762,485 |
|
Aug 10, 2026
|
3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 96,761,520 |
|
Aug 7, 2026
|
3.6400 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 124,675,361 |
|
Aug 6, 2026
|
3.7300 | 3.7400 | 3.6400 | 3.6600 | 3.6600 | 156,836,619 |
|
Aug 5, 2026
|
3.7500 | 3.7800 | 3.7300 | 3.7500 | 3.7500 | 153,338,803 |
|
Aug 4, 2026
|
3.7400 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 116,615,068 |
|
Aug 3, 2026
|
3.6800 | 3.7300 | 3.6600 | 3.7200 | 3.7200 | 105,044,598 |
|
Jul 31, 2026
|
3.7000 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 147,972,717 |
|
Jul 30, 2026
|
3.6800 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 166,047,269 |
|
Jul 29, 2026
|
3.6000 | 3.7100 | 3.5900 | 3.7000 | 3.7000 | 176,134,577 |
|
Jul 28, 2026
|
3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.6100 | 111,082,621 |
|
Jul 27, 2026
|
3.5600 | 3.6500 | 3.5400 | 3.6400 | 3.6400 | 134,677,222 |
|
Jul 24, 2026
|
3.6700 | 3.7000 | 3.5600 | 3.5700 | 3.5700 | 152,702,521 |
|
Jul 23, 2026
|
3.6300 | 3.7200 | 3.6200 | 3.7000 | 3.7000 | 182,130,380 |
|
Jul 22, 2026
|
3.6900 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 235,983,038 |
|
Jul 21, 2026
|
3.7500 | 3.8200 | 3.6800 | 3.7200 | 3.7200 | 295,979,191 |
|
Jul 20, 2026
|
3.7200 | 3.8500 | 3.7000 | 3.7900 | 3.7900 | 306,871,545 |
|
Jul 17, 2026
|
3.8300 | 4.0500 | 3.7800 | 3.7800 | 3.7800 | 462,171,863 |
|
Jul 16, 2026
|
3.8800 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 263,318,456 |
|
Jul 15, 2026
|
3.7900 | 3.9400 | 3.7500 | 3.9200 | 3.9200 | 378,526,627 |
|
Jul 14, 2026
|
3.7600 | 3.8700 | 3.7000 | 3.8400 | 3.8400 | 327,479,598 |
|
Jul 13, 2026
|
3.7300 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 402,651,989 |
|
Jul 10, 2026
|
3.7400 | 3.7700 | 3.6500 | 3.7200 | 3.7200 | 301,286,173 |
|
Jul 9, 2026
|
3.7500 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 440,278,457 |
|
Jul 8, 2026
|
3.6500 | 3.7600 | 3.5700 | 3.6400 | 3.6400 | 250,058,262 |
|
Jul 7, 2026
|
3.6200 | 3.8000 | 3.5400 | 3.6900 | 3.6900 | 363,125,594 |
|
Jul 6, 2026
|
3.7100 | 3.7400 | 3.6100 | 3.6300 | 3.6300 | 232,927,721 |
|
Jul 3, 2026
|
3.7000 | 3.7600 | 3.6300 | 3.6800 | 3.6800 | 307,215,814 |
|
Jul 2, 2026
|
3.7600 | 3.8200 | 3.6700 | 3.6900 | 3.6900 | 567,094,003 |
|
Jul 1, 2026
|
3.3800 | 3.7100 | 3.3600 | 3.7100 | 3.7100 | 445,390,496 |
|
Jun 30, 2026
|
3.3300 | 3.4200 | 3.3200 | 3.3700 | 3.3700 | 152,244,735 |
|
Jun 29, 2026
|
3.4100 | 3.4700 | 3.3300 | 3.3600 | 3.3600 | 201,502,937 |
|
Jun 26, 2026
|
3.5500 | 3.6600 | 3.4100 | 3.4100 | 3.4100 | 314,313,825 |
|
Jun 25, 2026
|
3.4600 | 3.6400 | 3.4400 | 3.5900 | 3.5900 | 466,636,671 |
|
Jun 24, 2026
|
3.5200 | 3.6000 | 3.4100 | 3.4400 | 3.4400 | 434,118,916 |
|
Jun 23, 2026
|
3.3800 | 3.7200 | 3.3500 | 3.6000 | 3.6000 | 699,587,732 |
|
Jun 22, 2026
|
3.1500 | 3.3800 | 3.1400 | 3.3800 | 3.3800 | 292,229,456 |
|
Jun 18, 2026
|
3.3000 | 3.3100 | 3.1700 | 3.1700 | 3.1700 | 132,711,509 |
|
Jun 17, 2026
|
3.3400 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 132,854,152 |
|
Jun 16, 2026
|
3.2600 | 3.3600 | 3.2300 | 3.3400 | 3.3400 | 182,404,860 |
|
Jun 15, 2026
|
3.1600 | 3.4400 | 3.1600 | 3.3000 | 3.3000 | 282,873,930 |
|
Jun 12, 2026
|
3.0700 | 3.1800 | 3.0500 | 3.1600 | 3.1600 | 178,775,569 |
|
Jun 11, 2026
|
3.1000 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 93,286,575 |
|
Jun 10, 2026
|
3.0900 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 106,520,739 |
|
Jun 9, 2026
|
3.1100 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 95,121,147 |
|
Jun 8, 2026
|
3.1500 | 3.2100 | 3.0900 | 3.1000 | 3.1000 | 105,662,549 |
|
Jun 5, 2026
|
3.2200 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 81,286,512 |
|
Jun 4, 2026
|
3.2900 | 3.3100 | 3.1900 | 3.2200 | 3.2200 | 104,016,027 |
|
Jun 3, 2026
|
3.3300 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 83,244,791 |
|
Jun 2, 2026
|
3.3600 | 3.3700 | 3.3200 | 3.3400 | 3.3400 | 75,835,554 |
|
Jun 1, 2026
|
3.3300 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 72,481,492 |
|
May 29, 2026
|
3.3500 | 3.4100 | 3.3400 | 3.3500 | 3.3500 | 104,015,776 |
|
May 28, 2026
|
3.4000 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 101,387,619 |
|
May 27, 2026
|
3.4600 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 92,401,005 |
|
May 26, 2026
|
3.4700 | 3.5100 | 3.4400 | 3.4700 | 3.4700 | 96,435,178 |
|
May 25, 2026
|
3.4800 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 98,989,416 |
|
May 22, 2026
|
3.5600 | 3.5700 | 3.4600 | 3.4700 | 3.4700 | 131,564,886 |
|
May 21, 2026
|
3.5600 | 3.6600 | 3.5500 | 3.5500 | 3.5500 | 168,382,972 |
|
May 20, 2026
|
3.5900 | 3.5900 | 3.5500 | 3.5500 | 3.5500 | 79,823,534 |
|
May 19, 2026
|
3.6000 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 94,988,629 |
|
May 18, 2026
|
3.5800 | 3.6300 | 3.5800 | 3.5900 | 3.5900 | 82,681,446 |
|
May 15, 2026
|
3.6800 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 145,426,367 |
|
May 14, 2026
|
3.8000 | 3.8100 | 3.6800 | 3.6800 | 3.6800 | 156,220,978 |
|
May 13, 2026
|
3.8000 | 3.8200 | 3.7600 | 3.8000 | 3.8000 | 115,618,531 |
|
May 12, 2026
|
3.8300 | 3.8600 | 3.7900 | 3.8200 | 3.8200 | 164,643,157 |
|
May 11, 2026
|
3.7700 | 3.8600 | 3.7400 | 3.8300 | 3.8300 | 207,407,277 |
|
May 8, 2026
|
3.7800 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | 110,927,626 |
|
May 7, 2026
|
3.8200 | 3.8400 | 3.7500 | 3.7900 | 3.7900 | 172,072,459 |
|
May 6, 2026
|
3.6000 | 3.9000 | 3.5900 | 3.7800 | 3.7800 | 359,337,361 |
|
Apr 30, 2026
|
3.6400 | 3.6500 | 3.5600 | 3.5800 | 3.5800 | 258,023,958 |
|
Apr 29, 2026
|
3.6900 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 93,661,587 |
|
Apr 28, 2026
|
3.7000 | 3.7800 | 3.6900 | 3.7000 | 3.7000 | 122,044,875 |
|
Apr 27, 2026
|
3.6800 | 3.7200 | 3.6400 | 3.7200 | 3.7200 | 94,715,245 |
|
Apr 24, 2026
|
3.7200 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 86,271,110 |
|
Apr 23, 2026
|
3.7800 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 94,486,761 |
|
Apr 22, 2026
|
3.7600 | 3.8100 | 3.7400 | 3.7900 | 3.7900 | 95,522,090 |
|
Apr 21, 2026
|
3.8200 | 3.8300 | 3.7600 | 3.7700 | 3.7700 | 90,797,720 |
|
Apr 20, 2026
|
3.8100 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 109,067,011 |
|
Apr 17, 2026
|
3.8000 | 3.8200 | 3.7700 | 3.8000 | 3.8000 | 82,558,869 |
|
Apr 16, 2026
|
3.7600 | 3.8200 | 3.7400 | 3.8000 | 3.8000 | 137,795,632 |
|
Apr 15, 2026
|
3.8100 | 3.8100 | 3.7400 | 3.7500 | 3.7500 | 76,227,826 |
|
Apr 14, 2026
|
3.7900 | 3.8100 | 3.7300 | 3.7800 | 3.7800 | 101,335,437 |
|
Apr 13, 2026
|
3.7200 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 135,766,419 |
|
Apr 10, 2026
|
3.6800 | 3.8500 | 3.6800 | 3.7500 | 3.7500 | 252,646,237 |
|
Apr 9, 2026
|
3.7000 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 95,171,668 |
|
Apr 8, 2026
|
3.6500 | 3.7400 | 3.6300 | 3.7400 | 3.7400 | 183,974,842 |
|
Apr 7, 2026
|
3.5900 | 3.6200 | 3.5500 | 3.5800 | 3.5800 | 69,317,946 |
|
Apr 3, 2026
|
3.6500 | 3.6700 | 3.5900 | 3.6000 | 3.6000 | 58,445,812 |
|
Apr 2, 2026
|
3.7200 | 3.7200 | 3.6300 | 3.6400 | 3.6400 | 89,363,398 |
|
Apr 1, 2026
|
3.7400 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 65,811,400 |
|
Mar 31, 2026
|
3.7500 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 76,858,369 |
|
Mar 30, 2026
|
3.7000 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 77,575,130 |
|
Mar 27, 2026
|
3.6900 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 75,779,362 |
|
Mar 26, 2026
|
3.8000 | 3.8100 | 3.7000 | 3.7100 | 3.7100 | 94,355,021 |
|
Mar 25, 2026
|
3.7500 | 3.8400 | 3.7400 | 3.8100 | 3.8100 | 116,418,300 |
|
Mar 24, 2026
|
3.7600 | 3.7700 | 3.6900 | 3.7600 | 3.7600 | 103,446,556 |
|
Mar 23, 2026
|
3.8200 | 3.8300 | 3.6700 | 3.7000 | 3.7000 | 153,691,792 |
|
Mar 20, 2026
|
3.9400 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 108,338,153 |
|
Mar 19, 2026
|
3.9600 | 3.9900 | 3.9300 | 3.9400 | 3.9400 | 105,892,206 |
|
Mar 18, 2026
|
4.0000 | 4.0100 | 3.9500 | 3.9700 | 3.9700 | 106,541,080 |
|
Mar 17, 2026
|
3.9800 | 4.0600 | 3.9700 | 4.0000 | 4.0000 | 181,592,952 |
|
Mar 16, 2026
|
3.9500 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 79,009,686 |
|
Mar 13, 2026
|
4.0100 | 4.0200 | 3.9500 | 3.9600 | 3.9600 | 106,844,892 |
|
Mar 12, 2026
|
3.9800 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 118,426,247 |
|
Mar 11, 2026
|
3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 90,893,073 |
|
Mar 10, 2026
|
3.9700 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 81,508,950 |
|
Mar 9, 2026
|
3.9500 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 97,754,409 |
|
Mar 6, 2026
|
3.9300 | 4.0200 | 3.9200 | 3.9900 | 3.9900 | 117,189,012 |
|
Mar 5, 2026
|
3.9600 | 3.9800 | 3.9300 | 3.9400 | 3.9400 | 88,543,124 |
|
Mar 4, 2026
|
3.9300 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 103,837,319 |
|
Mar 3, 2026
|
4.0400 | 4.0700 | 3.9600 | 3.9700 | 3.9700 | 170,823,090 |
|
Mar 2, 2026
|
4.0600 | 4.0800 | 4.0100 | 4.0400 | 4.0400 | 133,201,755 |
|
Feb 27, 2026
|
4.0500 | 4.1100 | 4.0500 | 4.1000 | 4.1000 | 106,759,969 |
|
Feb 26, 2026
|
4.1100 | 4.1100 | 4.0500 | 4.0700 | 4.0700 | 110,239,162 |
|
Feb 25, 2026
|
3.9900 | 4.1900 | 3.9800 | 4.1100 | 4.1100 | 203,345,864 |
|
Feb 24, 2026
|
4.0000 | 4.0400 | 3.9100 | 4.0000 | 4.0000 | 205,869,859 |
|
Feb 13, 2026
|
4.1400 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 114,843,833 |
|
Feb 12, 2026
|
4.1500 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 82,408,533 |
|
Feb 11, 2026
|
4.1700 | 4.1800 | 4.1500 | 4.1500 | 4.1500 | 84,708,157 |
|
Feb 10, 2026
|
4.1700 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 72,725,523 |
|
Feb 9, 2026
|
4.1700 | 4.1900 | 4.1600 | 4.1800 | 4.1800 | 109,893,553 |
|
Feb 6, 2026
|
4.1400 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 101,488,964 |
|
Feb 5, 2026
|
4.1500 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 144,552,674 |
|
Feb 4, 2026
|
4.1100 | 4.1700 | 4.0900 | 4.1600 | 4.1600 | 150,479,669 |
|
Feb 3, 2026
|
4.1000 | 4.1300 | 4.0700 | 4.1200 | 4.1200 | 109,500,277 |
|
Feb 2, 2026
|
4.1500 | 4.1800 | 4.0900 | 4.0900 | 4.0900 | 145,691,792 |
|
Jan 30, 2026
|
4.2100 | 4.2100 | 4.1100 | 4.1300 | 4.1300 | 221,124,091 |
|
Jan 29, 2026
|
4.1800 | 4.2400 | 4.1500 | 4.2200 | 4.2200 | 203,289,075 |
|
Jan 28, 2026
|
4.1900 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 155,228,355 |
|
Jan 27, 2026
|
4.2400 | 4.2400 | 4.1500 | 4.2000 | 4.2000 | 209,774,190 |
|
Jan 26, 2026
|
4.2600 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 269,524,145 |
|
Jan 23, 2026
|
4.2200 | 4.2700 | 4.2100 | 4.2600 | 4.2600 | 171,088,784 |
|
Jan 22, 2026
|
4.2100 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 120,014,402 |
|
Jan 21, 2026
|
4.2000 | 4.2300 | 4.1900 | 4.2100 | 4.2100 | 112,947,344 |
|
Jan 20, 2026
|
4.2200 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 148,601,808 |
|
Jan 19, 2026
|
4.2100 | 4.2400 | 4.1900 | 4.2300 | 4.2300 | 130,677,117 |
|
Jan 16, 2026
|
4.3200 | 4.3300 | 4.2200 | 4.2300 | 4.2300 | 208,446,215 |
|
Jan 15, 2026
|
4.3700 | 4.3800 | 4.2700 | 4.2800 | 4.2800 | 291,099,730 |
|
Jan 14, 2026
|
4.3600 | 4.5200 | 4.3500 | 4.4000 | 4.4000 | 420,213,202 |
|
Jan 13, 2026
|
4.4700 | 4.5100 | 4.3600 | 4.3800 | 4.3800 | 316,943,482 |
|
Jan 12, 2026
|
4.2700 | 4.5200 | 4.2700 | 4.4600 | 4.4600 | 498,710,184 |
|
Jan 9, 2026
|
4.2600 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 202,958,679 |
|
Jan 8, 2026
|
4.3000 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 198,357,996 |
|
Jan 7, 2026
|
4.4000 | 4.4200 | 4.3100 | 4.3200 | 4.3200 | 274,830,679 |
|
Jan 6, 2026
|
4.2000 | 4.4300 | 4.1900 | 4.3900 | 4.3900 | 484,564,116 |
|
Jan 5, 2026
|
4.1600 | 4.2100 | 4.1500 | 4.2100 | 4.2100 | 159,686,261 |
|
Dec 31, 2025
|
4.2100 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 124,918,206 |
|
Dec 30, 2025
|
4.2200 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 118,940,801 |
|
Dec 29, 2025
|
4.2300 | 4.2600 | 4.2100 | 4.2300 | 4.2300 | 109,910,833 |
|
Dec 26, 2025
|
4.2300 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 183,885,649 |
|
Dec 25, 2025
|
4.2300 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 120,745,634 |
|
Dec 24, 2025
|
4.1700 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 144,642,250 |
|
Dec 23, 2025
|
4.2000 | 4.2100 | 4.1600 | 4.1700 | 4.1700 | 115,013,262 |
|
Dec 22, 2025
|
4.1800 | 4.2400 | 4.1800 | 4.2100 | 4.2100 | 138,910,162 |
|
Dec 19, 2025
|
4.1200 | 4.2900 | 4.1100 | 4.2100 | 4.2100 | 258,698,059 |
|
Dec 18, 2025
|
4.1500 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 128,908,034 |
|
Dec 17, 2025
|
4.1100 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 184,869,168 |
|
Dec 16, 2025
|
4.1600 | 4.1800 | 4.0900 | 4.1200 | 4.1200 | 149,504,416 |
|
Dec 15, 2025
|
4.2000 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 136,180,573 |
|
Dec 12, 2025
|
4.2200 | 4.2500 | 4.2100 | 4.2300 | 4.2300 | 121,233,015 |
|
Dec 11, 2025
|
4.3200 | 4.3300 | 4.2200 | 4.2200 | 4.2200 | 128,614,721 |
|
Dec 10, 2025
|
4.2800 | 4.3300 | 4.2500 | 4.3100 | 4.3100 | 156,394,468 |
|
Dec 9, 2025
|
4.3500 | 4.3600 | 4.2900 | 4.2900 | 4.2900 | 164,353,346 |
|
Dec 8, 2025
|
4.3800 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 342,351,874 |
|
Dec 5, 2025
|
4.2300 | 4.3800 | 4.2100 | 4.3200 | 4.3200 | 298,676,315 |
|
Dec 4, 2025
|
4.2300 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 250,515,544 |
|
Dec 3, 2025
|
4.4000 | 4.4100 | 4.2300 | 4.2400 | 4.2400 | 321,113,677 |
|
Dec 2, 2025
|
4.4000 | 4.4400 | 4.3600 | 4.3800 | 4.3800 | 281,852,787 |
|
Dec 1, 2025
|
4.4000 | 4.5600 | 4.4000 | 4.4600 | 4.4600 | 657,233,299 |
|
Nov 28, 2025
|
4.8100 | 4.8400 | 4.7800 | 4.8300 | 4.8300 | 98,434,387 |
|
Nov 27, 2025
|
4.8100 | 4.8500 | 4.8000 | 4.8100 | 4.8100 | 84,317,918 |
|
Nov 26, 2025
|
4.8300 | 4.8500 | 4.8100 | 4.8100 | 4.8100 | 82,213,010 |
|
Nov 25, 2025
|
4.8300 | 4.8700 | 4.8200 | 4.8300 | 4.8300 | 111,903,648 |
|
Nov 24, 2025
|
4.8200 | 4.8500 | 4.7600 | 4.8300 | 4.8300 | 114,151,198 |
|
Nov 21, 2025
|
4.9600 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 197,193,239 |
|
Nov 20, 2025
|
5.1100 | 5.1300 | 5.0000 | 5.0000 | 5.0000 | 149,140,492 |
|
Nov 19, 2025
|
5.0400 | 5.0700 | 4.9800 | 4.9900 | 4.9900 | 123,226,951 |
|
Nov 18, 2025
|
5.0600 | 5.0800 | 5.0400 | 5.0500 | 5.0500 | 107,674,578 |
|
Nov 17, 2025
|
5.0600 | 5.0800 | 5.0400 | 5.0800 | 5.0800 | 127,745,037 |
|
Nov 14, 2025
|
5.0700 | 5.1200 | 5.0700 | 5.0700 | 5.0700 | 107,383,694 |
|
Nov 13, 2025
|
5.0700 | 5.1300 | 5.0600 | 5.1200 | 5.1200 | 124,564,099 |
|
Nov 12, 2025
|
5.1200 | 5.1300 | 5.0500 | 5.0600 | 5.0600 | 145,961,576 |
|
Nov 11, 2025
|
5.1800 | 5.1800 | 5.1200 | 5.1200 | 5.1200 | 130,470,298 |
|
Nov 10, 2025
|
5.1500 | 5.1800 | 5.1200 | 5.1700 | 5.1700 | 148,855,022 |
|
Nov 7, 2025
|
5.1800 | 5.2000 | 5.1400 | 5.1500 | 5.1500 | 158,192,683 |
|
Nov 6, 2025
|
5.1900 | 5.2300 | 5.1800 | 5.2000 | 5.2000 | 164,923,774 |
|
Nov 5, 2025
|
5.1700 | 5.2100 | 5.1500 | 5.1800 | 5.1800 | 115,640,971 |
|
Nov 4, 2025
|
5.2300 | 5.2300 | 5.1800 | 5.1900 | 5.1900 | 137,157,983 |
|
Nov 3, 2025
|
5.2300 | 5.2400 | 5.1800 | 5.2400 | 5.2400 | 147,517,962 |
|
Oct 31, 2025
|
5.2700 | 5.2900 | 5.2400 | 5.2400 | 5.2400 | 166,990,491 |
|
Oct 30, 2025
|
5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 253,636,663 |
