Shanghai - Delayed Quote
CNY
Metallurgical Corporation of China Ltd. (601618.SS)
2.4600
-0.0100
(-0.40%)
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
|
2.4600 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 58,391,627 |
|
Oct 29, 2026
|
2.4900 | 2.5000 | 2.4700 | 2.4700 | 2.4700 | 41,034,340 |
|
Oct 28, 2026
|
2.5100 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 60,416,902 |
|
Oct 27, 2026
|
2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 61,562,326 |
|
Oct 26, 2026
|
2.4900 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 69,640,561 |
|
Oct 23, 2026
|
2.4800 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 75,561,939 |
|
Oct 22, 2026
|
2.4900 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 57,967,418 |
|
Oct 21, 2026
|
2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 52,069,320 |
|
Oct 20, 2026
|
2.5400 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 82,004,698 |
|
Oct 19, 2026
|
2.5600 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 64,338,837 |
|
Oct 16, 2026
|
2.5300 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 101,649,223 |
|
Oct 15, 2026
|
2.5800 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 105,200,133 |
|
Oct 14, 2026
|
2.5800 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 95,591,739 |
|
Oct 13, 2026
|
2.5800 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 84,163,300 |
|
Oct 12, 2026
|
2.5700 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 83,544,980 |
|
Oct 9, 2026
|
2.5500 | 2.5900 | 2.5400 | 2.5700 | 2.5700 | 89,634,302 |
|
Oct 8, 2026
|
2.5300 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 92,652,985 |
|
Sep 30, 2026
|
2.5000 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 68,898,516 |
|
Sep 29, 2026
|
2.4600 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 71,188,677 |
|
Sep 28, 2026
|
2.4900 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 67,328,000 |
|
Sep 24, 2026
|
2.5500 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 99,275,241 |
|
Sep 23, 2026
|
2.5600 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 73,838,689 |
|
Sep 22, 2026
|
2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 49,438,800 |
|
Sep 21, 2026
|
2.5300 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 73,210,961 |
|
Sep 18, 2026
|
2.5100 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 65,287,596 |
|
Sep 17, 2026
|
2.5000 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 69,011,743 |
|
Sep 16, 2026
|
2.5600 | 2.5700 | 2.4800 | 2.5100 | 2.5100 | 120,438,737 |
|
Sep 15, 2026
|
2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 64,944,649 |
|
Sep 14, 2026
|
2.5900 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 58,057,757 |
|
Sep 11, 2026
|
2.6200 | 2.6200 | 2.5600 | 2.5900 | 2.5900 | 93,523,134 |
|
Sep 10, 2026
|
2.6100 | 2.6300 | 2.5900 | 2.6200 | 2.6200 | 69,601,963 |
|
Sep 9, 2026
|
2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 82,566,049 |
|
Sep 8, 2026
|
2.5500 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 174,935,891 |
|
Sep 7, 2026
|
2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 65,405,917 |
|
Sep 4, 2026
|
2.5400 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 69,347,189 |
|
Sep 3, 2026
|
2.5300 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 65,312,200 |
|
Sep 2, 2026
|
2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 74,189,945 |
|
Sep 1, 2026
|
2.5500 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 78,286,411 |
|
Aug 31, 2026
|
2.6200 | 2.6300 | 2.5500 | 2.5600 | 2.5600 | 155,583,032 |
|
Aug 28, 2026
|
2.6200 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 87,727,201 |
|
Aug 27, 2026
|
2.6400 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 81,169,301 |
|
Aug 26, 2026
|
2.5900 | 2.6500 | 2.5800 | 2.6400 | 2.6400 | 114,493,666 |
|
Aug 25, 2026
|
2.5600 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 65,282,451 |
|
Aug 24, 2026
|
2.5500 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 66,447,803 |
|
Aug 21, 2026
|
2.5800 | 2.5900 | 2.5400 | 2.5500 | 2.5500 | 54,466,296 |
|
Aug 20, 2026
|
2.5400 | 2.6000 | 2.5300 | 2.5800 | 2.5800 | 76,758,675 |
|
Aug 19, 2026
|
2.5600 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 70,883,986 |
|
Aug 18, 2026
|
2.5700 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 47,627,589 |
|
Aug 17, 2026
|
2.5600 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 54,166,454 |
|
Aug 14, 2026
|
2.5600 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 62,697,932 |
|
Aug 13, 2026
|
2.6000 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 83,832,862 |
|
Aug 12, 2026
|
2.6100 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 73,474,711 |
|
Aug 11, 2026
|
2.6300 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 61,120,600 |
|
Aug 10, 2026
|
2.6100 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 69,303,084 |
|
Aug 7, 2026
|
2.6200 | 2.6300 | 2.6000 | 2.6200 | 2.6200 | 61,271,400 |
|
Aug 6, 2026
|
2.6500 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 101,577,791 |
|
Aug 5, 2026
|
2.6700 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 85,945,536 |
|
Aug 4, 2026
|
2.7400 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 130,640,073 |
|
Aug 3, 2026
|
2.7100 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 106,436,839 |
|
Jul 31, 2026
|
2.7100 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 100,198,659 |
|
Jul 30, 2026
|
2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.7100 | 83,576,058 |
|
Jul 29, 2026
|
2.6600 | 2.7100 | 2.6500 | 2.7000 | 2.7000 | 96,597,128 |
|
Jul 28, 2026
|
2.6600 | 2.6700 | 2.6400 | 2.6600 | 2.6600 | 69,451,037 |
|
Jul 27, 2026
|
2.6500 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 85,843,469 |
|
Jul 24, 2026
|
2.6900 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 90,871,316 |
|
Jul 23, 2026
|
2.6800 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 82,115,185 |
|
Jul 22, 2026
|
2.6500 | 2.6900 | 2.6200 | 2.6800 | 2.6800 | 99,331,178 |
|
Jul 21, 2026
|
2.6800 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 114,679,387 |
|
Jul 20, 2026
|
2.6100 | 2.6900 | 2.6100 | 2.6700 | 2.6700 | 136,406,474 |
|
Jul 17, 2026
|
2.6200 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 126,855,004 |
|
Jul 16, 2026
|
2.6200 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 104,459,437 |
|
Jul 15, 2026
|
2.5800 | 2.6400 | 2.5700 | 2.6300 | 2.6300 | 108,376,159 |
|
Jul 14, 2026
|
2.5400 | 2.5900 | 2.5300 | 2.5800 | 2.5800 | 98,876,700 |
|
Jul 13, 2026
|
2.5700 | 2.5800 | 2.5300 | 2.5400 | 2.5400 | 100,873,712 |
|
Jul 10, 2026
|
2.5100 | 2.6000 | 2.4800 | 2.5700 | 2.5700 | 148,835,161 |
|
Jul 9, 2026
|
2.5200 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 97,526,923 |
|
Jul 8, 2026
|
2.4900 | 2.5400 | 2.4700 | 2.5300 | 2.5300 | 89,475,079 |
|
Jul 7, 2026
|
2.5500 | 2.5500 | 2.4700 | 2.4900 | 2.4900 | 91,563,700 |
|
Jul 6, 2026
|
2.5400 | 2.5900 | 2.5200 | 2.5500 | 2.5500 | 97,696,000 |
|
Jul 3, 2026
|
2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 124,423,402 |
|
Jul 2, 2026
|
2.4800 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 104,540,901 |
|
Jul 1, 2026
|
2.4300 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 142,212,162 |
|
Jun 30, 2026
|
2.4700 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 124,735,642 |
|
Jun 29, 2026
|
2.4600 | 2.5000 | 2.4100 | 2.4700 | 2.4700 | 130,627,015 |
|
Jun 26, 2026
|
2.5200 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 134,134,918 |
|
Jun 25, 2026
|
2.5400 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 110,093,359 |
|
Jun 24, 2026
|
2.6300 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 141,051,857 |
|
Jun 23, 2026
|
2.6800 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 128,128,860 |
|
Jun 22, 2026
|
2.6600 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 137,301,176 |
|
Jun 18, 2026
|
2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 125,715,245 |
|
Jun 17, 2026
|
2.6900 | 2.7700 | 2.6600 | 2.7500 | 2.7500 | 175,369,940 |
|
Jun 16, 2026
|
2.7000 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 77,705,656 |
|
Jun 15, 2026
|
2.7000 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 127,521,579 |
|
Jun 12, 2026
|
2.6200 | 2.7100 | 2.6100 | 2.6800 | 2.6800 | 145,240,577 |
|
Jun 11, 2026
|
2.6500 | 2.6700 | 2.6000 | 2.6100 | 2.6100 | 104,434,730 |
|
Jun 10, 2026
|
2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 109,519,257 |
|
Jun 9, 2026
|
2.6900 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 98,268,709 |
|
Jun 8, 2026
|
2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 125,816,432 |
|
Jun 5, 2026
|
2.7300 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 92,069,554 |
|
Jun 4, 2026
|
2.7800 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 87,860,200 |
|
Jun 3, 2026
|
2.8000 | 2.8100 | 2.7800 | 2.7800 | 2.7800 | 76,069,820 |
|
Jun 2, 2026
|
2.8200 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 90,819,246 |
|
Jun 1, 2026
|
2.8200 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 108,420,276 |
|
May 29, 2026
|
2.7900 | 2.8600 | 2.7900 | 2.8300 | 2.8300 | 122,149,121 |
|
May 28, 2026
|
2.8000 | 2.8200 | 2.7700 | 2.7900 | 2.7900 | 82,840,492 |
|
May 27, 2026
|
2.8200 | 2.8400 | 2.7800 | 2.8100 | 2.8100 | 98,954,862 |
|
May 26, 2026
|
2.7800 | 2.8400 | 2.7600 | 2.8300 | 2.8300 | 109,445,933 |
|
May 25, 2026
|
2.7800 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | 108,485,165 |
|
May 22, 2026
|
2.8100 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 124,812,866 |
|
May 21, 2026
|
2.8600 | 2.8700 | 2.8000 | 2.8100 | 2.8100 | 95,426,438 |
|
May 20, 2026
|
2.8800 | 2.8800 | 2.8300 | 2.8500 | 2.8500 | 88,762,241 |
|
May 19, 2026
|
2.8500 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 69,862,074 |
|
May 18, 2026
|
2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 107,065,623 |
|
May 15, 2026
|
2.9100 | 2.9200 | 2.8800 | 2.8900 | 2.8900 | 116,345,002 |
|
May 14, 2026
|
2.9500 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 127,059,843 |
|
May 13, 2026
|
2.9600 | 2.9800 | 2.9500 | 2.9600 | 2.9600 | 122,350,231 |
|
May 12, 2026
|
2.9700 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 113,205,068 |
|
May 11, 2026
|
2.9700 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 119,129,946 |
|
May 8, 2026
|
2.9600 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 92,891,447 |
|
May 7, 2026
|
2.9500 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 135,437,856 |
|
May 6, 2026
|
2.9400 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 100,090,158 |
|
Apr 30, 2026
|
2.9600 | 2.9700 | 2.9300 | 2.9300 | 2.9300 | 92,889,986 |
|
Apr 29, 2026
|
2.9400 | 2.9600 | 2.9300 | 2.9600 | 2.9600 | 70,821,565 |
|
Apr 28, 2026
|
2.9000 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 102,034,905 |
|
Apr 27, 2026
|
2.9100 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 58,708,971 |
|
Apr 24, 2026
|
2.9300 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 84,742,276 |
|
Apr 23, 2026
|
2.9500 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 92,257,754 |
|
Apr 22, 2026
|
2.9600 | 2.9600 | 2.9400 | 2.9500 | 2.9500 | 76,152,908 |
|
Apr 21, 2026
|
2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 84,926,000 |
|
Apr 20, 2026
|
2.9800 | 2.9800 | 2.9600 | 2.9700 | 2.9700 | 79,827,525 |
|
Apr 17, 2026
|
2.9900 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 92,307,229 |
|
Apr 16, 2026
|
3.0000 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 71,429,842 |
|
Apr 15, 2026
|
2.9800 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 115,442,584 |
|
Apr 14, 2026
|
2.9900 | 3.0000 | 2.9600 | 2.9900 | 2.9900 | 99,750,134 |
|
Apr 13, 2026
|
2.9700 | 2.9800 | 2.9600 | 2.9800 | 2.9800 | 74,829,586 |
|
Apr 10, 2026
|
2.9900 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | 80,989,813 |
|
Apr 9, 2026
|
3.0000 | 3.0100 | 2.9700 | 2.9700 | 2.9700 | 88,434,281 |
|
Apr 8, 2026
|
2.9900 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 126,307,269 |
|
Apr 7, 2026
|
2.9500 | 2.9700 | 2.9400 | 2.9500 | 2.9500 | 69,208,632 |
|
Apr 3, 2026
|
2.9800 | 2.9900 | 2.9400 | 2.9400 | 2.9400 | 114,777,216 |
|
Apr 2, 2026
|
3.0100 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 112,827,111 |
|
Apr 1, 2026
|
3.0300 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 114,994,646 |
|
Mar 31, 2026
|
3.0200 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 165,557,540 |
|
Mar 30, 2026
|
3.0100 | 3.0600 | 2.9900 | 3.0500 | 3.0500 | 130,339,214 |
|
Mar 27, 2026
|
3.0200 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 135,379,242 |
|
Mar 26, 2026
|
3.0700 | 3.0800 | 3.0300 | 3.0400 | 3.0400 | 123,305,308 |
|
Mar 25, 2026
|
3.0100 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 184,935,016 |
|
Mar 24, 2026
|
2.9900 | 3.0200 | 2.9600 | 3.0100 | 3.0100 | 163,106,224 |
|
Mar 23, 2026
|
3.0300 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 286,437,196 |
|
Mar 20, 2026
|
3.0800 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 189,132,853 |
|
Mar 19, 2026
|
3.1200 | 3.1400 | 3.0700 | 3.0800 | 3.0800 | 225,348,194 |
|
Mar 18, 2026
|
3.1800 | 3.1800 | 3.1100 | 3.1500 | 3.1500 | 231,659,756 |
|
Mar 17, 2026
|
3.1900 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 238,347,542 |
|
Mar 16, 2026
|
3.3100 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 441,278,510 |
|
Mar 13, 2026
|
3.2900 | 3.3700 | 3.2700 | 3.3100 | 3.3100 | 457,809,575 |
|
Mar 12, 2026
|
3.2500 | 3.3100 | 3.2300 | 3.2900 | 3.2900 | 352,451,919 |
|
Mar 11, 2026
|
3.1600 | 3.2500 | 3.1200 | 3.2500 | 3.2500 | 396,190,217 |
|
Mar 10, 2026
|
3.1500 | 3.2100 | 3.1300 | 3.1600 | 3.1600 | 257,186,850 |
|
Mar 9, 2026
|
3.1300 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 223,758,628 |
|
Mar 6, 2026
|
3.1100 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | 202,677,640 |
|
Mar 5, 2026
|
3.1100 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 204,177,665 |
|
Mar 4, 2026
|
3.1000 | 3.1400 | 3.0600 | 3.0900 | 3.0900 | 242,274,761 |
|
Mar 3, 2026
|
3.1900 | 3.2100 | 3.1200 | 3.1200 | 3.1200 | 342,234,695 |
|
Mar 2, 2026
|
3.1600 | 3.2100 | 3.1500 | 3.1900 | 3.1900 | 289,355,328 |
|
Feb 27, 2026
|
3.1600 | 3.2200 | 3.1400 | 3.2100 | 3.2100 | 347,358,992 |
|
Feb 26, 2026
|
3.1500 | 3.2200 | 3.1500 | 3.1600 | 3.1600 | 316,673,843 |
|
Feb 25, 2026
|
3.0900 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 652,663,954 |
|
Feb 24, 2026
|
3.0300 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 285,627,147 |
|
Feb 13, 2026
|
3.0400 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 172,583,472 |
|
Feb 12, 2026
|
3.0500 | 3.0700 | 3.0300 | 3.0400 | 3.0400 | 134,562,447 |
|
Feb 11, 2026
|
3.0400 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 107,168,376 |
|
Feb 10, 2026
|
3.0600 | 3.0700 | 3.0300 | 3.0400 | 3.0400 | 112,668,989 |
|
Feb 9, 2026
|
3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 153,190,900 |
|
Feb 6, 2026
|
3.0400 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 146,624,753 |
|
Feb 5, 2026
|
3.0900 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 185,591,533 |
|
Feb 4, 2026
|
3.0500 | 3.1100 | 3.0400 | 3.1100 | 3.1100 | 223,289,417 |
|
Feb 3, 2026
|
3.0400 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 211,711,481 |
|
Feb 2, 2026
|
3.1000 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 330,454,142 |
|
Jan 30, 2026
|
3.2400 | 3.2600 | 3.1100 | 3.1300 | 3.1300 | 429,594,885 |
|
Jan 29, 2026
|
3.3500 | 3.3800 | 3.2100 | 3.2900 | 3.2900 | 669,275,148 |
|
Jan 28, 2026
|
3.1400 | 3.4600 | 3.1400 | 3.3000 | 3.3000 | 953,471,660 |
|
Jan 27, 2026
|
3.2400 | 3.2400 | 3.1400 | 3.1500 | 3.1500 | 311,241,606 |
|
Jan 26, 2026
|
3.1300 | 3.2600 | 3.1200 | 3.2500 | 3.2500 | 482,222,637 |
|
Jan 23, 2026
|
3.1000 | 3.1500 | 3.0800 | 3.1400 | 3.1400 | 288,684,260 |
|
Jan 22, 2026
|
3.0700 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 189,894,759 |
|
Jan 21, 2026
|
3.0700 | 3.0900 | 3.0500 | 3.0700 | 3.0700 | 166,449,554 |
|
Jan 20, 2026
|
3.0200 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 246,838,474 |
|
Jan 19, 2026
|
3.0500 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 249,045,283 |
|
Jan 16, 2026
|
3.0500 | 3.1700 | 3.0500 | 3.0800 | 3.0800 | 344,021,712 |
|
Jan 15, 2026
|
3.0500 | 3.0700 | 3.0400 | 3.0500 | 3.0500 | 154,062,030 |
|
Jan 14, 2026
|
3.0900 | 3.1100 | 3.0400 | 3.0600 | 3.0600 | 252,269,581 |
|
Jan 13, 2026
|
3.1000 | 3.1200 | 3.0700 | 3.0900 | 3.0900 | 220,832,530 |
|
Jan 12, 2026
|
3.0800 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 214,537,885 |
|
Jan 9, 2026
|
3.0700 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 175,591,236 |
|
Jan 8, 2026
|
3.0500 | 3.1000 | 3.0500 | 3.0700 | 3.0700 | 161,747,945 |
|
Jan 7, 2026
|
3.0600 | 3.1200 | 3.0600 | 3.0700 | 3.0700 | 268,206,643 |
|
Jan 6, 2026
|
2.9700 | 3.0500 | 2.9600 | 3.0500 | 3.0500 | 284,492,979 |
|
Jan 5, 2026
|
2.9800 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 212,041,999 |
|
Dec 31, 2025
|
2.9800 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 126,868,595 |
|
Dec 30, 2025
|
3.0000 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 186,806,395 |
|
Dec 29, 2025
|
3.0100 | 3.1000 | 2.9900 | 3.0400 | 3.0400 | 277,915,655 |
|
Dec 26, 2025
|
2.9800 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 156,522,517 |
|
Dec 25, 2025
|
2.9900 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 149,376,548 |
|
Dec 24, 2025
|
2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 158,835,967 |
|
Dec 23, 2025
|
3.0100 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 145,796,619 |
|
Dec 22, 2025
|
3.0400 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 140,537,905 |
|
Dec 19, 2025
|
3.0300 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 185,938,816 |
|
Dec 18, 2025
|
3.0200 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 289,493,199 |
|
Dec 17, 2025
|
2.9100 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 170,919,483 |
|
Dec 16, 2025
|
2.9300 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 145,146,845 |
|
Dec 15, 2025
|
2.9200 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 151,920,834 |
|
Dec 12, 2025
|
2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 167,030,266 |
|
Dec 11, 2025
|
2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 214,441,802 |
|
Dec 10, 2025
|
2.9900 | 3.0300 | 2.9300 | 2.9600 | 2.9600 | 452,287,018 |
|
Dec 9, 2025
|
3.2300 | 3.2300 | 3.0500 | 3.0500 | 3.0500 | 777,823,061 |
|
Dec 8, 2025
|
3.4100 | 3.4400 | 3.3600 | 3.3900 | 3.3900 | 205,316,143 |
|
Dec 5, 2025
|
3.2700 | 3.4000 | 3.2700 | 3.3900 | 3.3900 | 317,418,827 |
|
Dec 4, 2025
|
3.3200 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 217,850,947 |
|
Dec 3, 2025
|
3.2300 | 3.3100 | 3.2100 | 3.2700 | 3.2700 | 197,859,041 |
|
Dec 2, 2025
|
3.2300 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 135,900,817 |
|
Dec 1, 2025
|
3.3000 | 3.3500 | 3.2300 | 3.2500 | 3.2500 | 396,775,348 |
|
Nov 28, 2025
|
3.1700 | 3.1900 | 3.1300 | 3.1800 | 3.1800 | 129,949,544 |
|
Nov 27, 2025
|
3.2000 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 109,659,529 |
|
Nov 26, 2025
|
3.2200 | 3.2300 | 3.1800 | 3.1900 | 3.1900 | 131,637,174 |
|
Nov 25, 2025
|
3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 117,492,288 |
|
Nov 24, 2025
|
3.1900 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 122,692,196 |
|
Nov 21, 2025
|
3.2800 | 3.2900 | 3.1800 | 3.1900 | 3.1900 | 203,146,725 |
|
Nov 20, 2025
|
3.3000 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 151,018,222 |
|
Nov 19, 2025
|
3.2900 | 3.3100 | 3.2700 | 3.3000 | 3.3000 | 122,530,600 |
|
Nov 18, 2025
|
3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.2900 | 188,888,010 |
|
Nov 17, 2025
|
3.3800 | 3.3900 | 3.3300 | 3.3500 | 3.3500 | 182,211,989 |
|
Nov 14, 2025
|
3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 318,729,171 |
|
Nov 13, 2025
|
3.4500 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 525,545,187 |
|
Nov 12, 2025
|
3.5100 | 3.5100 | 3.4200 | 3.4500 | 3.4500 | 245,394,726 |
|
Nov 11, 2025
|
3.5100 | 3.5800 | 3.4900 | 3.5100 | 3.5100 | 404,653,336 |
|
Nov 10, 2025
|
3.4900 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 258,831,600 |
|
Nov 7, 2025
|
3.4800 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 142,608,367 |
|
Nov 6, 2025
|
3.4700 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 205,871,514 |
|
Nov 5, 2025
|
3.4200 | 3.5100 | 3.4100 | 3.4900 | 3.4900 | 125,552,873 |
|
Nov 4, 2025
|
3.5200 | 3.5500 | 3.4500 | 3.4800 | 3.4800 | 118,435,679 |
|
Nov 3, 2025
|
3.5000 | 3.5400 | 3.4600 | 3.5300 | 3.5300 | 156,369,592 |
|
Oct 31, 2025
|
3.6000 | 3.6300 | 3.4900 | 3.4900 | 3.4900 | 344,813,243 |
|
Oct 30, 2025
|
3.6700 | 3.8200 | 3.6600 | 3.7000 | 3.7000 | 285,588,925 |
