Shanghai - Delayed Quote
CNY
Jiangxi Hungpai New Material Co., Ltd. (605366.SS)
6.71
-0.21
(-3.03%)
At close: 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
6.85 | 7.00 | 6.63 | 6.71 | 6.71 | 19,996,442 |
|
Nov 2, 2026
|
6.85 | 6.94 | 6.56 | 6.92 | 6.92 | 22,591,779 |
|
Oct 30, 2026
|
7.06 | 7.25 | 6.80 | 6.80 | 6.80 | 32,385,822 |
|
Oct 29, 2026
|
7.80 | 7.90 | 7.16 | 7.17 | 7.17 | 44,133,035 |
|
Oct 28, 2026
|
7.08 | 7.74 | 6.93 | 7.74 | 7.74 | 30,766,020 |
|
Oct 27, 2026
|
7.46 | 7.55 | 7.00 | 7.04 | 7.04 | 20,551,897 |
|
Oct 26, 2026
|
7.73 | 7.79 | 7.36 | 7.39 | 7.39 | 18,983,514 |
|
Oct 23, 2026
|
7.70 | 7.85 | 7.17 | 7.79 | 7.79 | 30,230,110 |
|
Oct 22, 2026
|
8.20 | 8.32 | 7.83 | 7.83 | 7.83 | 21,994,172 |
|
Oct 21, 2026
|
8.27 | 8.37 | 8.16 | 8.28 | 8.28 | 16,727,740 |
|
Oct 20, 2026
|
8.14 | 8.42 | 8.06 | 8.24 | 8.24 | 23,791,622 |
|
Oct 19, 2026
|
8.05 | 8.30 | 7.75 | 8.15 | 8.15 | 30,149,906 |
|
Oct 16, 2026
|
8.46 | 8.60 | 8.13 | 8.18 | 8.18 | 33,390,875 |
|
Oct 15, 2026
|
8.66 | 8.84 | 8.42 | 8.43 | 8.43 | 39,932,199 |
|
Oct 14, 2026
|
9.45 | 9.50 | 8.93 | 8.93 | 8.93 | 49,367,596 |
|
Oct 13, 2026
|
8.45 | 9.60 | 8.10 | 9.38 | 9.38 | 93,205,620 |
|
Oct 12, 2026
|
9.21 | 9.68 | 8.95 | 8.95 | 8.95 | 94,612,163 |
|
Oct 9, 2026
|
11.00 | 11.58 | 9.94 | 9.94 | 9.94 | 94,722,388 |
|
Oct 8, 2026
|
10.14 | 11.04 | 10.00 | 11.04 | 11.04 | 95,354,584 |
|
Sep 30, 2026
|
9.75 | 10.48 | 9.61 | 10.41 | 10.41 | 90,191,818 |
|
Sep 29, 2026
|
9.56 | 10.10 | 9.26 | 9.75 | 9.75 | 83,713,814 |
|
Sep 28, 2026
|
9.15 | 10.14 | 9.00 | 10.14 | 10.14 | 104,530,308 |
|
Sep 24, 2026
|
8.75 | 9.39 | 8.60 | 9.22 | 9.22 | 73,311,661 |
|
Sep 23, 2026
|
8.59 | 9.18 | 8.53 | 8.75 | 8.75 | 46,155,785 |
|
Sep 22, 2026
|
8.59 | 8.97 | 8.53 | 8.62 | 8.62 | 37,159,884 |
|
Sep 21, 2026
|
8.44 | 8.66 | 8.43 | 8.58 | 8.58 | 16,912,108 |
|
Sep 18, 2026
|
8.38 | 8.54 | 8.32 | 8.45 | 8.45 | 18,495,092 |
|
Sep 17, 2026
|
8.66 | 8.79 | 8.36 | 8.38 | 8.38 | 32,945,135 |
|
Sep 16, 2026
|
8.14 | 8.77 | 7.98 | 8.66 | 8.66 | 34,906,029 |
|
Sep 15, 2026
|
8.20 | 8.28 | 8.03 | 8.09 | 8.09 | 22,465,164 |
|
Sep 14, 2026
|
7.99 | 8.30 | 7.84 | 8.21 | 8.21 | 18,646,882 |
|
Sep 11, 2026
|
7.95 | 8.15 | 7.75 | 8.06 | 8.06 | 19,321,321 |
|
Sep 10, 2026
|
8.13 | 8.28 | 8.01 | 8.05 | 8.05 | 20,293,364 |
|
Sep 9, 2026
|
8.00 | 8.57 | 8.00 | 8.23 | 8.23 | 28,027,552 |
|
Sep 8, 2026
|
7.90 | 8.16 | 7.90 | 8.04 | 8.04 | 14,818,900 |
|
Sep 7, 2026
|
7.92 | 7.98 | 7.81 | 7.90 | 7.90 | 10,859,144 |
|
Sep 4, 2026
|
8.05 | 8.18 | 7.82 | 7.89 | 7.89 | 15,683,900 |
|
Sep 3, 2026
|
7.92 | 8.09 | 7.86 | 8.00 | 8.00 | 13,973,818 |
|
Sep 2, 2026
|
7.92 | 8.05 | 7.76 | 7.95 | 7.95 | 20,079,529 |
|
Sep 1, 2026
|
8.40 | 8.40 | 7.99 | 8.00 | 8.00 | 15,992,800 |
|
Aug 31, 2026
|
8.18 | 8.27 | 8.11 | 8.24 | 8.24 | 13,200,482 |
|
Aug 28, 2026
|
8.05 | 8.45 | 8.05 | 8.29 | 8.29 | 20,151,660 |
|
Aug 27, 2026
|
7.75 | 8.25 | 7.73 | 8.13 | 8.13 | 22,580,775 |
|
Aug 26, 2026
|
8.01 | 8.08 | 7.62 | 7.78 | 7.78 | 16,309,324 |
|
Aug 25, 2026
|
7.74 | 7.82 | 7.47 | 7.76 | 7.76 | 14,372,312 |
|
Aug 24, 2026
|
7.90 | 7.99 | 7.56 | 7.74 | 7.74 | 19,486,847 |
|
Aug 21, 2026
|
8.04 | 8.10 | 7.84 | 7.97 | 7.97 | 16,313,282 |
|
Aug 20, 2026
|
8.03 | 8.19 | 7.90 | 8.03 | 8.03 | 15,679,681 |
|
Aug 19, 2026
|
8.28 | 8.48 | 7.92 | 7.96 | 7.96 | 21,758,645 |
|
Aug 18, 2026
|
8.48 | 8.65 | 8.34 | 8.48 | 8.48 | 21,738,676 |
|
Aug 17, 2026
|
8.24 | 8.54 | 8.24 | 8.50 | 8.50 | 19,979,779 |
|
Aug 14, 2026
|
8.40 | 8.45 | 8.19 | 8.31 | 8.31 | 19,571,104 |
|
Aug 13, 2026
|
8.65 | 8.78 | 8.33 | 8.38 | 8.38 | 27,405,641 |
|
Aug 12, 2026
|
8.23 | 8.69 | 8.19 | 8.56 | 8.56 | 30,346,832 |
|
Aug 11, 2026
|
8.21 | 8.29 | 8.08 | 8.22 | 8.22 | 21,194,188 |
|
Aug 10, 2026
|
8.46 | 8.49 | 8.10 | 8.29 | 8.29 | 37,173,983 |
|
Aug 7, 2026
|
8.68 | 8.73 | 8.00 | 8.46 | 8.46 | 73,123,927 |
|
Aug 6, 2026
|
7.48 | 8.47 | 7.44 | 8.47 | 8.47 | 37,119,626 |
|
Aug 5, 2026
|
7.31 | 7.75 | 7.26 | 7.70 | 7.70 | 35,947,602 |
|
Aug 4, 2026
|
7.12 | 7.37 | 7.11 | 7.34 | 7.34 | 22,989,273 |
|
Aug 3, 2026
|
7.03 | 7.13 | 6.94 | 7.10 | 7.10 | 17,369,186 |
|
Jul 31, 2026
|
7.09 | 7.32 | 7.01 | 7.01 | 7.01 | 22,874,030 |
|
Jul 30, 2026
|
7.18 | 7.23 | 6.70 | 6.84 | 6.84 | 24,866,949 |
|
Jul 29, 2026
|
7.25 | 7.26 | 6.91 | 7.16 | 7.16 | 29,393,400 |
|
Jul 28, 2026
|
7.46 | 7.70 | 7.18 | 7.25 | 7.25 | 21,825,111 |
|
Jul 27, 2026
|
7.09 | 7.57 | 6.93 | 7.53 | 7.53 | 26,925,148 |
|
Jul 24, 2026
|
7.27 | 7.44 | 7.08 | 7.09 | 7.09 | 24,743,365 |
|
Jul 23, 2026
|
7.01 | 7.42 | 6.95 | 7.34 | 7.34 | 30,981,903 |
|
Jul 22, 2026
|
7.29 | 7.33 | 6.93 | 7.00 | 7.00 | 28,451,693 |
|
Jul 21, 2026
|
7.20 | 7.31 | 6.39 | 7.31 | 7.31 | 47,027,107 |
|
Jul 20, 2026
|
7.99 | 7.99 | 7.10 | 7.10 | 7.10 | 44,052,374 |
|
Jul 17, 2026
|
8.50 | 8.60 | 7.77 | 7.89 | 7.89 | 35,806,916 |
|
Jul 16, 2026
|
9.08 | 9.16 | 8.53 | 8.62 | 8.62 | 27,866,806 |
|
Jul 15, 2026
|
9.39 | 9.53 | 9.10 | 9.19 | 9.19 | 21,291,451 |
|
Jul 14, 2026
|
9.22 | 9.65 | 9.04 | 9.39 | 9.39 | 25,179,803 |
|
Jul 13, 2026
|
10.11 | 10.20 | 9.28 | 9.28 | 9.28 | 35,589,222 |
|
Jul 10, 2026
|
10.62 | 10.91 | 10.30 | 10.31 | 10.31 | 30,482,225 |
|
Jul 9, 2026
|
10.60 | 11.13 | 10.28 | 10.76 | 10.76 | 34,721,153 |
|
Jul 8, 2026
|
11.13 | 11.28 | 10.43 | 10.45 | 10.45 | 35,035,993 |
|
Jul 7, 2026
|
11.15 | 11.66 | 10.66 | 11.15 | 11.15 | 52,145,975 |
|
Jul 6, 2026
|
11.92 | 12.20 | 10.93 | 10.99 | 10.99 | 47,510,363 |
|
Jul 3, 2026
|
12.36 | 12.62 | 11.71 | 11.93 | 11.93 | 55,774,810 |
|
Jul 2, 2026
|
12.25 | 13.43 | 12.01 | 12.63 | 12.63 | 64,288,891 |
|
Jul 1, 2026
|
12.80 | 13.83 | 12.58 | 12.85 | 12.85 | 87,154,096 |
|
Jun 30, 2026
|
13.70 | 13.97 | 12.58 | 13.03 | 13.03 | 102,371,219 |
|
Jun 29, 2026
|
14.20 | 14.90 | 13.50 | 13.98 | 13.98 | 110,918,419 |
|
Jun 26, 2026
|
13.59 | 14.38 | 13.13 | 14.38 | 14.38 | 151,387,048 |
|
Jun 25, 2026
|
13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 14,954,836 |
|
Jun 24, 2026
|
11.23 | 11.88 | 10.82 | 11.88 | 11.88 | 68,328,102 |
|
Jun 23, 2026
|
10.02 | 10.80 | 9.67 | 10.80 | 10.80 | 23,344,244 |
|
Jun 22, 2026
|
10.90 | 11.43 | 9.64 | 9.82 | 9.82 | 46,480,196 |
|
Jun 18, 2026
|
10.65 | 10.75 | 10.20 | 10.71 | 10.71 | 22,417,201 |
|
Jun 17, 2026
|
10.95 | 11.03 | 10.66 | 10.77 | 10.77 | 20,052,021 |
|
Jun 16, 2026
|
10.35 | 11.29 | 10.21 | 11.00 | 11.00 | 29,135,434 |
|
Jun 15, 2026
|
10.16 | 10.42 | 9.99 | 10.35 | 10.35 | 23,265,537 |
|
Jun 12, 2026
|
10.60 | 10.82 | 10.07 | 10.15 | 10.15 | 20,749,182 |
|
Jun 11, 2026
|
10.64 | 10.81 | 10.19 | 10.55 | 10.55 | 16,193,074 |
|
Jun 10, 2026
|
10.35 | 11.18 | 10.34 | 10.71 | 10.71 | 20,523,968 |
|
Jun 9, 2026
|
10.24 | 10.65 | 9.96 | 10.57 | 10.57 | 17,199,797 |
|
Jun 8, 2026
|
10.37 | 10.60 | 9.98 | 10.10 | 10.10 | 23,441,192 |
|
Jun 5, 2026
|
11.19 | 11.55 | 10.81 | 10.84 | 10.84 | 30,336,563 |
|
Jun 4, 2026
|
10.68 | 11.36 | 10.57 | 11.20 | 11.20 | 26,152,150 |
|
Jun 3, 2026
|
10.79 | 10.94 | 10.47 | 10.71 | 10.71 | 20,246,068 |
|
Jun 2, 2026
|
10.78 | 10.87 | 10.49 | 10.66 | 10.66 | 18,557,270 |
|
Jun 1, 2026
|
10.81 | 11.00 | 10.25 | 10.68 | 10.68 | 25,749,628 |
|
May 29, 2026
|
11.67 | 12.08 | 10.86 | 11.03 | 11.03 | 28,645,658 |
|
May 28, 2026
|
11.56 | 11.85 | 11.19 | 11.70 | 11.70 | 26,573,085 |
|
May 27, 2026
|
12.18 | 12.18 | 11.10 | 11.48 | 11.48 | 37,812,979 |
|
May 26, 2026
|
12.68 | 12.94 | 12.16 | 12.19 | 12.19 | 24,921,157 |
|
May 25, 2026
|
12.99 | 13.04 | 12.23 | 12.74 | 12.74 | 44,895,367 |
|
May 22, 2026
|
12.00 | 12.99 | 11.80 | 12.99 | 12.99 | 40,419,993 |
|
May 21, 2026
|
12.30 | 12.83 | 11.75 | 11.81 | 11.81 | 37,214,271 |
|
May 20, 2026
|
12.28 | 12.51 | 11.55 | 12.25 | 12.25 | 38,753,397 |
|
May 19, 2026
|
11.88 | 12.05 | 11.74 | 12.01 | 12.01 | 24,796,245 |
|
May 18, 2026
|
11.56 | 12.24 | 11.22 | 11.90 | 11.90 | 44,584,430 |
|
May 15, 2026
|
12.58 | 13.23 | 11.57 | 11.80 | 11.80 | 73,266,266 |
|
May 14, 2026
|
11.40 | 12.21 | 11.40 | 12.21 | 12.21 | 33,443,319 |
|
May 13, 2026
|
12.19 | 12.19 | 10.92 | 11.10 | 11.10 | 67,827,350 |
|
May 12, 2026
|
12.24 | 12.55 | 12.00 | 12.09 | 12.09 | 29,619,331 |
|
May 11, 2026
|
13.19 | 13.19 | 11.89 | 12.13 | 12.13 | 58,625,776 |
|
May 8, 2026
|
13.29 | 13.43 | 12.99 | 13.20 | 13.20 | 24,092,058 |
|
May 7, 2026
|
13.59 | 13.79 | 13.38 | 13.43 | 13.43 | 21,839,715 |
|
May 6, 2026
|
13.42 | 13.80 | 13.18 | 13.54 | 13.54 | 25,770,332 |
|
Apr 30, 2026
|
12.82 | 13.78 | 12.70 | 13.34 | 13.34 | 32,969,204 |
|
Apr 29, 2026
|
12.77 | 13.37 | 12.77 | 12.94 | 12.94 | 24,447,391 |
|
Apr 28, 2026
|
13.20 | 13.38 | 12.85 | 13.00 | 13.00 | 23,580,193 |
|
Apr 27, 2026
|
13.29 | 13.51 | 12.66 | 13.19 | 13.19 | 30,583,644 |
|
Apr 24, 2026
|
13.92 | 13.93 | 13.11 | 13.47 | 13.47 | 26,181,382 |
|
Apr 23, 2026
|
14.24 | 14.44 | 13.41 | 13.51 | 13.51 | 35,253,195 |
|
Apr 22, 2026
|
13.85 | 14.57 | 13.43 | 14.24 | 14.24 | 37,775,150 |
|
Apr 21, 2026
|
13.05 | 14.10 | 12.75 | 13.96 | 13.96 | 46,101,889 |
|
Apr 20, 2026
|
13.60 | 13.99 | 13.20 | 13.46 | 13.46 | 42,002,477 |
|
Apr 17, 2026
|
13.97 | 14.42 | 12.80 | 13.45 | 13.45 | 56,224,981 |
|
Apr 16, 2026
|
13.74 | 14.34 | 13.18 | 14.00 | 14.00 | 57,764,845 |
|
Apr 15, 2026
|
12.20 | 13.41 | 12.08 | 13.41 | 13.41 | 41,602,515 |
|
Apr 14, 2026
|
12.25 | 12.65 | 12.14 | 12.19 | 12.19 | 23,984,577 |
|
Apr 13, 2026
|
12.28 | 12.35 | 11.98 | 12.23 | 12.23 | 26,026,081 |
|
Apr 10, 2026
|
12.10 | 12.51 | 12.05 | 12.30 | 12.30 | 36,060,471 |
|
Apr 9, 2026
|
11.58 | 12.53 | 11.36 | 12.07 | 12.07 | 45,619,180 |
|
Apr 8, 2026
|
11.19 | 11.66 | 10.96 | 11.64 | 11.64 | 33,392,595 |
|
Apr 7, 2026
|
10.63 | 11.32 | 10.50 | 10.96 | 10.96 | 26,878,245 |
|
Apr 3, 2026
|
11.07 | 11.07 | 10.56 | 10.63 | 10.63 | 24,518,643 |
|
Apr 2, 2026
|
11.31 | 11.68 | 10.86 | 11.00 | 11.00 | 25,593,825 |
|
Apr 1, 2026
|
11.18 | 11.84 | 11.00 | 11.53 | 11.53 | 43,516,016 |
|
Mar 31, 2026
|
11.49 | 11.60 | 10.78 | 10.84 | 10.84 | 32,529,470 |
|
Mar 30, 2026
|
11.41 | 11.58 | 11.07 | 11.34 | 11.34 | 32,681,950 |
|
Mar 27, 2026
|
11.60 | 11.75 | 10.96 | 11.56 | 11.56 | 49,365,173 |
|
Mar 26, 2026
|
11.68 | 12.00 | 11.22 | 11.37 | 11.37 | 80,397,503 |
|
Mar 25, 2026
|
10.69 | 11.21 | 10.48 | 11.21 | 11.21 | 28,226,871 |
|
Mar 24, 2026
|
9.49 | 10.19 | 8.76 | 10.19 | 10.19 | 66,289,817 |
|
Mar 23, 2026
|
10.20 | 10.20 | 9.23 | 9.26 | 9.26 | 45,632,995 |
|
Mar 20, 2026
|
10.51 | 10.97 | 10.20 | 10.25 | 10.25 | 29,796,282 |
|
Mar 19, 2026
|
10.73 | 10.99 | 10.41 | 10.59 | 10.59 | 40,491,987 |
|
Mar 18, 2026
|
10.60 | 11.01 | 10.50 | 10.80 | 10.80 | 36,921,488 |
|
Mar 17, 2026
|
11.00 | 11.20 | 10.57 | 10.65 | 10.65 | 61,579,162 |
|
Mar 16, 2026
|
9.82 | 10.79 | 9.82 | 10.79 | 10.79 | 54,408,485 |
|
Mar 13, 2026
|
10.45 | 10.45 | 9.81 | 9.81 | 9.81 | 50,596,268 |
|
Mar 12, 2026
|
10.40 | 10.66 | 10.02 | 10.50 | 10.50 | 40,558,875 |
|
Mar 11, 2026
|
10.71 | 10.75 | 10.30 | 10.36 | 10.36 | 37,775,395 |
|
Mar 10, 2026
|
10.19 | 10.73 | 10.08 | 10.54 | 10.54 | 47,706,086 |
|
Mar 9, 2026
|
10.57 | 10.59 | 9.95 | 10.05 | 10.05 | 59,737,597 |
|
Mar 6, 2026
|
10.30 | 10.98 | 10.15 | 10.92 | 10.92 | 54,348,094 |
|
Mar 5, 2026
|
10.46 | 10.47 | 9.91 | 10.21 | 10.21 | 43,155,750 |
|
Mar 4, 2026
|
9.66 | 10.79 | 9.66 | 10.40 | 10.40 | 66,878,658 |
|
Mar 3, 2026
|
9.50 | 10.37 | 9.30 | 9.97 | 9.97 | 86,840,455 |
|
Mar 2, 2026
|
8.65 | 9.60 | 8.45 | 9.50 | 9.50 | 60,032,707 |
|
Feb 27, 2026
|
8.84 | 8.91 | 8.64 | 8.76 | 8.76 | 35,640,701 |
|
Feb 26, 2026
|
8.63 | 9.00 | 8.52 | 8.91 | 8.91 | 37,946,524 |
|
Feb 25, 2026
|
8.53 | 8.88 | 8.34 | 8.67 | 8.67 | 40,120,777 |
|
Feb 24, 2026
|
8.08 | 8.74 | 8.08 | 8.41 | 8.41 | 31,121,950 |
|
Feb 13, 2026
|
8.25 | 8.28 | 7.96 | 8.00 | 8.00 | 27,292,221 |
|
Feb 12, 2026
|
8.28 | 8.38 | 8.15 | 8.24 | 8.24 | 22,317,233 |
|
Feb 11, 2026
|
8.28 | 8.50 | 8.10 | 8.32 | 8.32 | 31,553,158 |
|
Feb 10, 2026
|
8.15 | 8.50 | 8.02 | 8.36 | 8.36 | 37,261,199 |
|
Feb 9, 2026
|
7.64 | 8.23 | 7.54 | 8.14 | 8.14 | 46,038,994 |
|
Feb 6, 2026
|
7.12 | 7.65 | 7.06 | 7.50 | 7.50 | 33,894,827 |
|
Feb 5, 2026
|
7.23 | 7.38 | 7.15 | 7.16 | 7.16 | 17,589,149 |
|
Feb 4, 2026
|
6.95 | 7.27 | 6.92 | 7.23 | 7.23 | 22,606,498 |
|
Feb 3, 2026
|
6.86 | 7.00 | 6.80 | 6.98 | 6.98 | 12,264,801 |
|
Feb 2, 2026
|
7.03 | 7.09 | 6.79 | 6.79 | 6.79 | 16,365,926 |
|
Jan 30, 2026
|
6.88 | 7.15 | 6.85 | 7.03 | 7.03 | 18,719,771 |
|
Jan 29, 2026
|
7.10 | 7.18 | 6.91 | 6.96 | 6.96 | 21,241,374 |
|
Jan 28, 2026
|
7.06 | 7.26 | 7.04 | 7.18 | 7.18 | 27,580,323 |
|
Jan 27, 2026
|
7.09 | 7.10 | 6.82 | 7.06 | 7.06 | 25,428,429 |
|
Jan 26, 2026
|
7.07 | 7.20 | 6.96 | 7.14 | 7.14 | 38,612,920 |
|
Jan 23, 2026
|
6.95 | 7.04 | 6.92 | 7.00 | 7.00 | 23,884,219 |
|
Jan 22, 2026
|
6.91 | 6.95 | 6.82 | 6.93 | 6.93 | 24,580,497 |
|
Jan 21, 2026
|
7.10 | 7.10 | 6.87 | 6.96 | 6.96 | 58,452,368 |
|
Jan 20, 2026
|
6.44 | 7.10 | 6.42 | 7.10 | 7.10 | 45,927,596 |
|
Jan 19, 2026
|
6.36 | 6.46 | 6.34 | 6.45 | 6.45 | 10,518,833 |
|
Jan 16, 2026
|
6.53 | 6.55 | 6.31 | 6.38 | 6.38 | 11,091,184 |
|
Jan 15, 2026
|
6.39 | 6.56 | 6.36 | 6.47 | 6.47 | 12,407,657 |
|
Jan 14, 2026
|
6.35 | 6.48 | 6.30 | 6.42 | 6.42 | 15,940,869 |
|
Jan 13, 2026
|
6.46 | 6.47 | 6.32 | 6.34 | 6.34 | 13,284,293 |
|
Jan 12, 2026
|
6.44 | 6.50 | 6.41 | 6.45 | 6.45 | 13,246,647 |
|
Jan 9, 2026
|
6.45 | 6.50 | 6.38 | 6.44 | 6.44 | 15,872,583 |
|
Jan 8, 2026
|
6.53 | 6.60 | 6.40 | 6.47 | 6.47 | 16,603,498 |
|
Jan 7, 2026
|
6.44 | 6.50 | 6.32 | 6.41 | 6.41 | 14,471,636 |
|
Jan 6, 2026
|
6.24 | 6.46 | 6.21 | 6.44 | 6.44 | 15,116,862 |
|
Jan 5, 2026
|
6.23 | 6.30 | 6.15 | 6.22 | 6.22 | 9,023,470 |
|
Dec 31, 2025
|
6.28 | 6.31 | 6.16 | 6.20 | 6.20 | 9,727,064 |
|
Dec 30, 2025
|
6.39 | 6.40 | 6.27 | 6.28 | 6.28 | 11,565,654 |
|
Dec 29, 2025
|
6.38 | 6.46 | 6.31 | 6.42 | 6.42 | 12,236,442 |
|
Dec 26, 2025
|
6.41 | 6.47 | 6.31 | 6.39 | 6.39 | 15,030,011 |
|
Dec 25, 2025
|
6.22 | 6.44 | 6.15 | 6.37 | 6.37 | 16,740,454 |
|
Dec 24, 2025
|
6.12 | 6.21 | 6.06 | 6.19 | 6.19 | 10,859,024 |
|
Dec 23, 2025
|
6.07 | 6.13 | 6.03 | 6.11 | 6.11 | 9,695,562 |
|
Dec 22, 2025
|
6.15 | 6.15 | 6.04 | 6.07 | 6.07 | 9,186,300 |
|
Dec 19, 2025
|
6.00 | 6.13 | 6.00 | 6.10 | 6.10 | 9,771,549 |
|
Dec 18, 2025
|
6.05 | 6.13 | 6.00 | 6.01 | 6.01 | 12,446,752 |
|
Dec 17, 2025
|
5.87 | 6.00 | 5.80 | 5.98 | 5.98 | 15,017,680 |
|
Dec 16, 2025
|
6.05 | 6.07 | 5.86 | 5.88 | 5.88 | 13,259,920 |
|
Dec 15, 2025
|
6.04 | 6.13 | 5.98 | 6.08 | 6.08 | 10,928,879 |
|
Dec 12, 2025
|
6.23 | 6.26 | 6.06 | 6.08 | 6.08 | 16,446,184 |
|
Dec 11, 2025
|
6.51 | 6.53 | 6.21 | 6.24 | 6.24 | 20,521,960 |
|
Dec 10, 2025
|
6.71 | 6.71 | 6.48 | 6.53 | 6.53 | 19,284,276 |
|
Dec 9, 2025
|
6.82 | 6.84 | 6.68 | 6.73 | 6.73 | 17,794,542 |
|
Dec 8, 2025
|
6.92 | 6.96 | 6.78 | 6.88 | 6.88 | 20,358,430 |
|
Dec 5, 2025
|
6.66 | 7.13 | 6.60 | 6.87 | 6.87 | 28,505,305 |
|
Dec 4, 2025
|
6.99 | 7.02 | 6.70 | 6.70 | 6.70 | 28,334,598 |
|
Dec 3, 2025
|
6.93 | 7.39 | 6.85 | 7.01 | 7.01 | 42,894,426 |
|
Dec 2, 2025
|
7.01 | 7.05 | 6.82 | 6.90 | 6.90 | 31,593,883 |
|
Dec 1, 2025
|
6.97 | 7.17 | 6.91 | 7.09 | 7.09 | 53,543,988 |
|
Nov 28, 2025
|
7.19 | 7.44 | 6.94 | 6.98 | 6.98 | 70,097,484 |
|
Nov 27, 2025
|
6.53 | 7.23 | 6.45 | 7.23 | 7.23 | 37,087,781 |
|
Nov 26, 2025
|
6.72 | 6.77 | 6.50 | 6.57 | 6.57 | 19,003,146 |
|
Nov 25, 2025
|
6.45 | 6.94 | 6.39 | 6.71 | 6.71 | 32,639,860 |
|
Nov 24, 2025
|
6.55 | 6.58 | 6.31 | 6.34 | 6.34 | 22,526,266 |
|
Nov 21, 2025
|
6.96 | 6.96 | 6.42 | 6.42 | 6.42 | 43,594,773 |
|
Nov 20, 2025
|
7.10 | 7.40 | 6.90 | 6.96 | 6.96 | 52,532,590 |
|
Nov 19, 2025
|
6.81 | 7.42 | 6.63 | 7.20 | 7.20 | 71,040,043 |
|
Nov 18, 2025
|
6.88 | 7.12 | 6.76 | 6.89 | 6.89 | 30,517,715 |
|
Nov 17, 2025
|
6.75 | 7.05 | 6.58 | 6.98 | 6.98 | 43,231,839 |
|
Nov 14, 2025
|
6.83 | 6.93 | 6.70 | 6.71 | 6.71 | 26,193,791 |
|
Nov 13, 2025
|
6.54 | 6.90 | 6.54 | 6.83 | 6.83 | 37,699,088 |
|
Nov 12, 2025
|
6.62 | 6.64 | 6.50 | 6.53 | 6.53 | 14,566,757 |
|
Nov 11, 2025
|
6.59 | 6.67 | 6.50 | 6.63 | 6.63 | 18,905,319 |
|
Nov 10, 2025
|
6.50 | 6.68 | 6.48 | 6.60 | 6.60 | 29,867,045 |
|
Nov 7, 2025
|
6.30 | 6.63 | 6.29 | 6.51 | 6.51 | 35,990,787 |
|
Nov 6, 2025
|
6.25 | 6.32 | 6.24 | 6.29 | 6.29 | 9,476,512 |
|
Nov 5, 2025
|
6.21 | 6.28 | 6.19 | 6.25 | 6.25 | 10,930,192 |
|
Nov 4, 2025
|
6.22 | 6.29 | 6.20 | 6.25 | 6.25 | 9,142,893 |
|
Nov 3, 2025
|
6.15 | 6.24 | 6.12 | 6.22 | 6.22 | 8,837,742 |
