HKSE - Delayed Quote
HKD
ZhongAn Online P & C Insurance Co., Ltd. (6060.HK)
9.130
+0.145
(+1.61%)
At close: 4:08:13 PM GMT+8
Currency in HKD
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
|
8.995 | 9.080 | 8.900 | 8.985 | 8.985 | 3,579,409 |
|
Oct 29, 2026
|
8.990 | 9.150 | 8.875 | 8.990 | 8.990 | 6,810,700 |
|
Oct 28, 2026
|
9.090 | 9.090 | 8.910 | 9.000 | 9.000 | 4,597,734 |
|
Oct 27, 2026
|
9.150 | 9.240 | 8.980 | 9.005 | 9.005 | 3,360,588 |
|
Oct 26, 2026
|
9.195 | 9.215 | 9.010 | 9.130 | 9.130 | 3,818,819 |
|
Oct 23, 2026
|
9.000 | 9.225 | 8.775 | 9.200 | 9.200 | 5,416,265 |
|
Oct 22, 2026
|
9.165 | 9.165 | 8.850 | 8.925 | 8.925 | 8,094,220 |
|
Oct 21, 2026
|
9.425 | 9.500 | 9.115 | 9.170 | 9.170 | 5,897,211 |
|
Oct 20, 2026
|
9.305 | 9.435 | 9.285 | 9.385 | 9.385 | 5,016,731 |
|
Oct 16, 2026
|
9.395 | 9.585 | 9.340 | 9.405 | 9.405 | 5,103,800 |
|
Oct 15, 2026
|
9.295 | 9.450 | 9.250 | 9.390 | 9.390 | 6,206,257 |
|
Oct 14, 2026
|
9.465 | 9.470 | 9.240 | 9.390 | 9.390 | 6,145,772 |
|
Oct 13, 2026
|
9.475 | 9.540 | 9.285 | 9.465 | 9.465 | 5,271,177 |
|
Oct 12, 2026
|
9.600 | 9.685 | 9.495 | 9.560 | 9.560 | 5,898,900 |
|
Oct 9, 2026
|
9.400 | 9.600 | 9.305 | 9.520 | 9.520 | 4,144,711 |
|
Oct 8, 2026
|
9.605 | 9.775 | 9.340 | 9.390 | 9.390 | 6,259,393 |
|
Oct 7, 2026
|
9.390 | 9.635 | 9.390 | 9.605 | 9.605 | 1,864,306 |
|
Oct 6, 2026
|
9.475 | 9.685 | 9.465 | 9.485 | 9.485 | 2,170,400 |
|
Oct 5, 2026
|
9.480 | 9.500 | 9.260 | 9.475 | 9.475 | 3,367,611 |
|
Oct 2, 2026
|
9.315 | 9.530 | 9.275 | 9.480 | 9.480 | 7,810,320 |
|
Sep 30, 2026
|
9.625 | 9.795 | 9.625 | 9.780 | 9.780 | 8,201,350 |
|
Sep 29, 2026
|
9.630 | 9.800 | 9.505 | 9.730 | 9.730 | 6,391,530 |
|
Sep 28, 2026
|
9.610 | 9.755 | 9.570 | 9.670 | 9.670 | 8,553,097 |
|
Sep 25, 2026
|
9.810 | 9.810 | 9.450 | 9.535 | 9.535 | 4,780,511 |
|
Sep 24, 2026
|
10.000 | 10.000 | 9.720 | 9.820 | 9.820 | 9,019,811 |
|
Sep 23, 2026
|
10.090 | 10.180 | 9.935 | 10.000 | 10.000 | 10,442,910 |
|
Sep 22, 2026
|
10.320 | 10.420 | 10.050 | 10.140 | 10.140 | 8,551,510 |
|
Sep 21, 2026
|
10.130 | 10.370 | 10.050 | 10.320 | 10.320 | 6,797,149 |
|
Sep 18, 2026
|
9.950 | 10.090 | 9.875 | 10.090 | 10.090 | 15,790,939 |
|
Sep 17, 2026
|
10.090 | 10.090 | 9.875 | 9.900 | 9.900 | 6,389,260 |
|
Sep 16, 2026
|
9.990 | 10.130 | 9.870 | 10.080 | 10.080 | 9,560,610 |
|
Sep 15, 2026
|
10.160 | 10.160 | 9.800 | 9.980 | 9.980 | 7,616,597 |
|
Sep 14, 2026
|
10.070 | 10.160 | 9.970 | 10.110 | 10.110 | 6,298,920 |
|
Sep 11, 2026
|
10.350 | 10.350 | 10.000 | 10.160 | 10.160 | 7,095,730 |
|
Sep 10, 2026
|
10.600 | 10.620 | 10.270 | 10.370 | 10.370 | 7,046,335 |
|
Sep 9, 2026
|
11.130 | 11.130 | 10.600 | 10.700 | 10.700 | 12,741,609 |
|
Sep 8, 2026
|
11.400 | 11.400 | 11.070 | 11.140 | 11.140 | 6,602,444 |
|
Sep 7, 2026
|
11.640 | 11.710 | 11.250 | 11.270 | 11.270 | 10,663,709 |
|
Sep 4, 2026
|
11.780 | 12.070 | 11.600 | 11.640 | 11.640 | 12,563,000 |
|
Sep 3, 2026
|
11.400 | 11.800 | 11.390 | 11.500 | 11.500 | 8,101,100 |
|
Sep 2, 2026
|
11.380 | 11.400 | 11.140 | 11.400 | 11.400 | 4,875,809 |
|
Sep 1, 2026
|
11.420 | 11.650 | 11.340 | 11.410 | 11.410 | 9,181,000 |
|
Aug 31, 2026
|
11.620 | 11.660 | 11.310 | 11.420 | 11.420 | 13,206,859 |
|
Aug 28, 2026
|
11.720 | 11.980 | 11.600 | 11.740 | 11.740 | 12,719,294 |
|
Aug 27, 2026
|
12.130 | 12.360 | 11.630 | 11.720 | 11.720 | 18,583,261 |
|
Aug 26, 2026
|
11.400 | 12.380 | 11.390 | 12.310 | 12.310 | 48,053,597 |
|
Aug 25, 2026
|
10.700 | 10.920 | 10.550 | 10.920 | 10.920 | 25,820,093 |
|
Aug 24, 2026
|
10.500 | 10.900 | 10.380 | 10.740 | 10.740 | 13,097,684 |
|
Aug 21, 2026
|
10.160 | 10.570 | 10.150 | 10.520 | 10.520 | 12,193,120 |
|
Aug 20, 2026
|
10.600 | 10.610 | 9.970 | 10.020 | 10.020 | 14,235,110 |
|
Aug 19, 2026
|
10.550 | 10.550 | 10.310 | 10.430 | 10.430 | 5,879,166 |
|
Aug 18, 2026
|
10.750 | 10.750 | 10.330 | 10.490 | 10.490 | 3,304,567 |
|
Aug 17, 2026
|
10.500 | 10.720 | 10.500 | 10.690 | 10.690 | 4,322,008 |
|
Aug 14, 2026
|
10.860 | 10.900 | 10.410 | 10.540 | 10.540 | 4,985,010 |
|
Aug 13, 2026
|
10.880 | 11.020 | 10.780 | 10.880 | 10.880 | 4,354,917 |
|
Aug 12, 2026
|
10.910 | 10.910 | 10.690 | 10.880 | 10.880 | 3,534,009 |
|
Aug 11, 2026
|
11.120 | 11.120 | 10.860 | 10.910 | 10.910 | 4,798,518 |
|
Aug 10, 2026
|
11.110 | 11.240 | 11.020 | 11.100 | 11.100 | 3,355,109 |
|
Aug 7, 2026
|
11.180 | 11.200 | 10.980 | 11.110 | 11.110 | 4,983,390 |
|
Aug 6, 2026
|
11.210 | 11.420 | 11.150 | 11.190 | 11.190 | 4,856,859 |
|
Aug 5, 2026
|
11.430 | 11.490 | 11.210 | 11.370 | 11.370 | 4,293,109 |
|
Aug 4, 2026
|
11.260 | 11.660 | 11.260 | 11.430 | 11.430 | 9,393,902 |
|
Aug 3, 2026
|
11.000 | 11.220 | 10.920 | 11.180 | 11.180 | 5,924,688 |
|
Jul 31, 2026
|
11.100 | 11.300 | 10.810 | 11.090 | 11.090 | 11,335,610 |
|
Jul 30, 2026
|
11.020 | 11.190 | 10.910 | 11.080 | 11.080 | 6,400,530 |
|
Jul 29, 2026
|
10.720 | 11.180 | 10.600 | 11.110 | 11.110 | 8,110,934 |
|
Jul 28, 2026
|
10.610 | 10.870 | 10.540 | 10.630 | 10.630 | 3,967,960 |
|
Jul 27, 2026
|
10.750 | 10.750 | 10.490 | 10.560 | 10.560 | 5,836,100 |
|
Jul 24, 2026
|
10.900 | 10.900 | 10.550 | 10.640 | 10.640 | 3,934,600 |
|
Jul 23, 2026
|
10.840 | 11.050 | 10.660 | 10.910 | 10.910 | 5,122,800 |
|
Jul 22, 2026
|
10.900 | 11.000 | 10.770 | 10.840 | 10.840 | 6,004,343 |
|
Jul 21, 2026
|
10.590 | 10.920 | 10.580 | 10.830 | 10.830 | 7,359,877 |
|
Jul 20, 2026
|
10.110 | 10.540 | 10.110 | 10.520 | 10.520 | 6,563,849 |
|
Jul 17, 2026
|
10.590 | 10.610 | 9.820 | 10.140 | 10.140 | 8,382,483 |
|
Jul 16, 2026
|
10.180 | 10.630 | 10.180 | 10.550 | 10.550 | 10,123,566 |
|
Jul 15, 2026
|
9.970 | 10.320 | 9.710 | 10.180 | 10.180 | 13,796,744 |
|
Jul 14, 2026
|
9.860 | 9.970 | 9.250 | 9.970 | 9.970 | 34,441,170 |
|
Jul 13, 2026
|
9.970 | 10.010 | 9.730 | 9.860 | 9.860 | 17,832,641 |
|
Jul 10, 2026
|
9.750 | 10.100 | 9.640 | 9.970 | 9.970 | 11,276,300 |
|
Jul 9, 2026
|
10.040 | 10.040 | 9.620 | 9.720 | 9.720 | 10,214,210 |
|
Jul 8, 2026
|
9.700 | 10.060 | 9.640 | 10.050 | 10.050 | 11,315,203 |
|
Jul 7, 2026
|
9.700 | 9.770 | 9.460 | 9.710 | 9.710 | 7,577,011 |
|
Jul 6, 2026
|
9.690 | 9.800 | 9.460 | 9.730 | 9.730 | 5,630,400 |
|
Jul 3, 2026
|
9.490 | 9.620 | 9.350 | 9.580 | 9.580 | 7,427,308 |
|
Jul 2, 2026
|
9.230 | 9.470 | 9.150 | 9.330 | 9.330 | 9,931,000 |
|
Jun 30, 2026
|
9.170 | 9.240 | 8.830 | 9.000 | 9.000 | 9,462,520 |
|
Jun 29, 2026
|
9.140 | 9.300 | 9.050 | 9.170 | 9.170 | 7,940,332 |
|
Jun 26, 2026
|
9.230 | 9.290 | 9.010 | 9.080 | 9.080 | 9,820,716 |
|
Jun 25, 2026
|
9.450 | 9.480 | 9.140 | 9.340 | 9.340 | 10,550,211 |
|
Jun 24, 2026
|
9.910 | 9.920 | 9.460 | 9.520 | 9.520 | 10,308,711 |
|
Jun 23, 2026
|
10.250 | 10.260 | 9.780 | 9.900 | 9.900 | 7,510,310 |
|
Jun 22, 2026
|
10.150 | 10.360 | 9.680 | 10.170 | 10.170 | 16,511,861 |
|
Jun 18, 2026
|
10.770 | 10.790 | 10.090 | 10.150 | 10.150 | 16,170,718 |
|
Jun 17, 2026
|
11.490 | 11.550 | 10.740 | 10.850 | 10.850 | 18,188,275 |
|
Jun 16, 2026
|
11.080 | 11.680 | 11.050 | 11.460 | 11.460 | 25,763,300 |
|
Jun 15, 2026
|
10.880 | 11.120 | 10.720 | 10.990 | 10.990 | 10,827,300 |
|
Jun 12, 2026
|
10.620 | 10.890 | 10.520 | 10.670 | 10.670 | 30,523,550 |
|
Jun 11, 2026
|
10.630 | 10.840 | 10.430 | 10.610 | 10.610 | 9,988,981 |
|
Jun 10, 2026
|
10.540 | 10.590 | 10.360 | 10.530 | 10.530 | 10,995,581 |
|
Jun 9, 2026
|
10.320 | 10.690 | 10.250 | 10.550 | 10.550 | 10,125,280 |
|
Jun 8, 2026
|
10.150 | 10.450 | 10.060 | 10.320 | 10.320 | 9,012,199 |
|
Jun 5, 2026
|
10.380 | 10.520 | 10.290 | 10.320 | 10.320 | 7,195,686 |
|
Jun 4, 2026
|
10.500 | 10.650 | 10.290 | 10.350 | 10.350 | 6,815,591 |
|
Jun 3, 2026
|
10.930 | 10.930 | 10.610 | 10.670 | 10.670 | 6,736,207 |
|
Jun 2, 2026
|
10.780 | 11.020 | 10.680 | 10.930 | 10.930 | 9,627,437 |
|
Jun 1, 2026
|
10.800 | 10.910 | 10.700 | 10.800 | 10.800 | 6,769,701 |
|
May 29, 2026
|
10.400 | 10.840 | 10.320 | 10.800 | 10.800 | 11,695,767 |
|
May 28, 2026
|
10.690 | 10.710 | 10.280 | 10.390 | 10.390 | 10,301,879 |
|
May 27, 2026
|
10.860 | 10.860 | 10.570 | 10.630 | 10.630 | 8,962,458 |
|
May 26, 2026
|
10.630 | 10.830 | 10.360 | 10.730 | 10.730 | 13,504,706 |
|
May 22, 2026
|
10.670 | 10.760 | 10.550 | 10.630 | 10.630 | 5,705,538 |
|
May 21, 2026
|
10.790 | 10.930 | 10.520 | 10.590 | 10.590 | 10,574,914 |
|
May 20, 2026
|
10.980 | 10.980 | 10.710 | 10.750 | 10.750 | 5,675,399 |
|
May 19, 2026
|
11.000 | 11.180 | 10.940 | 11.040 | 11.040 | 6,951,899 |
|
May 18, 2026
|
11.300 | 11.300 | 10.880 | 11.000 | 11.000 | 7,600,799 |
|
May 15, 2026
|
11.360 | 11.360 | 11.020 | 11.220 | 11.220 | 8,204,099 |
|
May 14, 2026
|
11.580 | 11.610 | 11.240 | 11.350 | 11.350 | 10,064,555 |
|
May 13, 2026
|
11.840 | 11.870 | 11.340 | 11.420 | 11.420 | 15,689,499 |
|
May 12, 2026
|
12.100 | 12.140 | 11.790 | 11.860 | 11.860 | 6,085,625 |
|
May 11, 2026
|
12.220 | 12.220 | 11.820 | 12.000 | 12.000 | 10,452,650 |
|
May 8, 2026
|
12.000 | 12.270 | 12.000 | 12.220 | 12.220 | 7,272,112 |
|
May 7, 2026
|
11.700 | 12.170 | 11.700 | 12.150 | 12.150 | 15,709,926 |
|
May 6, 2026
|
11.960 | 12.020 | 11.570 | 11.640 | 11.640 | 12,056,958 |
|
May 5, 2026
|
12.050 | 12.080 | 11.720 | 11.960 | 11.960 | 1,985,499 |
|
May 4, 2026
|
11.740 | 12.080 | 11.740 | 11.930 | 11.930 | 2,704,499 |
|
Apr 30, 2026
|
12.140 | 12.210 | 11.720 | 11.730 | 11.730 | 6,810,819 |
|
Apr 29, 2026
|
11.960 | 12.150 | 11.800 | 12.150 | 12.150 | 5,316,667 |
|
Apr 28, 2026
|
12.050 | 12.090 | 11.750 | 11.880 | 11.880 | 5,177,999 |
|
Apr 27, 2026
|
12.190 | 12.270 | 11.980 | 12.050 | 12.050 | 6,745,263 |
|
Apr 24, 2026
|
12.370 | 12.370 | 12.060 | 12.190 | 12.190 | 7,565,448 |
|
Apr 23, 2026
|
12.740 | 12.740 | 12.310 | 12.370 | 12.370 | 9,138,659 |
|
Apr 22, 2026
|
12.870 | 12.870 | 12.600 | 12.710 | 12.710 | 6,858,459 |
|
Apr 21, 2026
|
13.020 | 13.050 | 12.810 | 12.830 | 12.830 | 5,725,163 |
|
Apr 20, 2026
|
12.670 | 13.050 | 12.600 | 13.000 | 13.000 | 10,258,045 |
|
Apr 17, 2026
|
12.810 | 12.810 | 12.530 | 12.610 | 12.610 | 7,002,697 |
|
Apr 16, 2026
|
12.780 | 12.820 | 12.630 | 12.810 | 12.810 | 8,670,000 |
|
Apr 15, 2026
|
12.940 | 13.020 | 12.580 | 12.680 | 12.680 | 9,759,909 |
|
Apr 14, 2026
|
12.860 | 13.040 | 12.580 | 12.750 | 12.750 | 9,728,947 |
|
Apr 13, 2026
|
13.000 | 13.230 | 12.520 | 12.710 | 12.710 | 25,627,467 |
|
Apr 10, 2026
|
13.000 | 13.960 | 12.940 | 13.600 | 13.600 | 42,461,923 |
|
Apr 9, 2026
|
13.200 | 13.330 | 12.840 | 12.910 | 12.910 | 6,950,708 |
|
Apr 8, 2026
|
13.140 | 13.440 | 13.130 | 13.310 | 13.310 | 9,757,434 |
|
Apr 2, 2026
|
13.030 | 13.040 | 12.650 | 12.770 | 12.770 | 7,655,208 |
|
Apr 1, 2026
|
12.960 | 13.170 | 12.750 | 13.020 | 13.020 | 9,726,408 |
|
Mar 31, 2026
|
12.930 | 13.160 | 12.600 | 12.750 | 12.750 | 13,237,498 |
|
Mar 30, 2026
|
13.190 | 13.190 | 12.600 | 12.930 | 12.930 | 12,259,419 |
|
Mar 27, 2026
|
13.180 | 13.380 | 12.950 | 13.280 | 13.280 | 7,437,608 |
|
Mar 26, 2026
|
13.530 | 13.630 | 13.110 | 13.240 | 13.240 | 7,126,968 |
|
Mar 25, 2026
|
13.460 | 13.680 | 13.270 | 13.520 | 13.520 | 8,402,428 |
|
Mar 24, 2026
|
13.380 | 13.430 | 12.900 | 13.370 | 13.370 | 10,832,494 |
|
Mar 23, 2026
|
13.300 | 13.360 | 12.890 | 13.150 | 13.150 | 15,207,308 |
|
Mar 20, 2026
|
14.600 | 14.850 | 13.540 | 13.700 | 13.700 | 23,692,379 |
|
Mar 19, 2026
|
14.200 | 15.470 | 14.080 | 14.510 | 14.510 | 29,176,883 |
|
Mar 18, 2026
|
14.430 | 14.690 | 14.220 | 14.500 | 14.500 | 7,990,315 |
|
Mar 17, 2026
|
14.330 | 14.900 | 14.280 | 14.360 | 14.360 | 9,085,600 |
|
Mar 16, 2026
|
14.130 | 14.450 | 14.050 | 14.290 | 14.290 | 8,624,475 |
|
Mar 13, 2026
|
14.100 | 14.270 | 13.920 | 14.030 | 14.030 | 6,979,679 |
|
Mar 12, 2026
|
14.010 | 14.190 | 13.930 | 14.140 | 14.140 | 6,884,407 |
|
Mar 11, 2026
|
14.500 | 14.600 | 14.070 | 14.190 | 14.190 | 8,143,428 |
|
Mar 10, 2026
|
14.290 | 14.580 | 14.290 | 14.430 | 14.430 | 8,480,007 |
|
Mar 9, 2026
|
13.660 | 14.150 | 13.630 | 14.040 | 14.040 | 8,878,382 |
|
Mar 6, 2026
|
13.680 | 14.350 | 13.530 | 14.230 | 14.230 | 9,218,497 |
|
Mar 5, 2026
|
14.030 | 14.110 | 13.620 | 13.630 | 13.630 | 10,974,107 |
|
Mar 4, 2026
|
14.120 | 14.120 | 13.530 | 13.650 | 13.650 | 15,751,262 |
|
Mar 3, 2026
|
14.580 | 14.710 | 14.040 | 14.240 | 14.240 | 11,013,000 |
|
Mar 2, 2026
|
15.000 | 15.000 | 14.360 | 14.570 | 14.570 | 16,694,510 |
|
Feb 27, 2026
|
15.610 | 15.770 | 15.150 | 15.330 | 15.330 | 10,397,907 |
|
Feb 26, 2026
|
16.070 | 16.430 | 15.500 | 15.550 | 15.550 | 13,478,100 |
|
Feb 25, 2026
|
16.340 | 16.450 | 15.720 | 15.730 | 15.730 | 13,456,028 |
|
Feb 24, 2026
|
16.410 | 16.750 | 16.130 | 16.320 | 16.320 | 12,019,600 |
|
Feb 23, 2026
|
15.980 | 16.940 | 15.980 | 16.680 | 16.680 | 9,939,200 |
|
Feb 20, 2026
|
16.090 | 16.100 | 15.810 | 15.910 | 15.910 | 3,868,506 |
|
Feb 16, 2026
|
16.330 | 16.330 | 16.330 | 16.330 | 16.330 | - |
|
Feb 13, 2026
|
15.900 | 16.330 | 15.890 | 16.120 | 16.120 | 6,935,606 |
|
Feb 12, 2026
|
16.400 | 16.510 | 16.140 | 16.240 | 16.240 | 7,779,706 |
|
Feb 11, 2026
|
16.080 | 16.800 | 15.820 | 16.550 | 16.550 | 14,471,760 |
|
Feb 10, 2026
|
15.980 | 16.200 | 15.970 | 16.080 | 16.080 | 7,006,270 |
|
Feb 9, 2026
|
15.700 | 16.040 | 15.630 | 15.910 | 15.910 | 11,226,358 |
|
Feb 6, 2026
|
15.450 | 15.620 | 15.420 | 15.460 | 15.460 | 6,962,611 |
|
Feb 5, 2026
|
15.790 | 15.800 | 15.450 | 15.770 | 15.770 | 6,869,671 |
|
Feb 4, 2026
|
16.000 | 16.120 | 15.410 | 15.800 | 15.800 | 13,608,420 |
|
Feb 3, 2026
|
16.220 | 16.300 | 15.650 | 16.030 | 16.030 | 9,704,200 |
|
Feb 2, 2026
|
16.600 | 16.600 | 15.870 | 16.080 | 16.080 | 12,643,206 |
|
Jan 30, 2026
|
16.820 | 17.060 | 16.470 | 16.640 | 16.640 | 9,622,206 |
|
Jan 29, 2026
|
16.860 | 17.070 | 16.710 | 16.980 | 16.980 | 9,521,219 |
|
Jan 28, 2026
|
16.980 | 17.050 | 16.690 | 16.860 | 16.860 | 7,848,006 |
|
Jan 27, 2026
|
16.850 | 17.100 | 16.620 | 16.980 | 16.980 | 7,402,476 |
|
Jan 26, 2026
|
16.980 | 17.010 | 16.600 | 16.740 | 16.740 | 8,149,506 |
|
Jan 23, 2026
|
16.980 | 17.060 | 16.670 | 16.900 | 16.900 | 6,285,408 |
|
Jan 22, 2026
|
17.290 | 17.290 | 16.600 | 16.800 | 16.800 | 12,334,223 |
|
Jan 21, 2026
|
16.950 | 17.310 | 16.700 | 17.190 | 17.190 | 6,839,508 |
|
Jan 20, 2026
|
16.700 | 17.280 | 16.620 | 17.000 | 17.000 | 9,352,506 |
|
Jan 19, 2026
|
17.100 | 17.110 | 16.600 | 16.740 | 16.740 | 10,587,906 |
|
Jan 16, 2026
|
17.490 | 17.600 | 16.920 | 17.100 | 17.100 | 11,764,009 |
|
Jan 15, 2026
|
17.850 | 17.910 | 17.290 | 17.440 | 17.440 | 13,872,656 |
|
Jan 14, 2026
|
17.200 | 17.860 | 17.050 | 17.850 | 17.850 | 30,710,440 |
|
Jan 13, 2026
|
17.150 | 17.480 | 16.900 | 17.160 | 17.160 | 11,146,831 |
|
Jan 12, 2026
|
17.160 | 17.250 | 16.830 | 17.110 | 17.110 | 12,106,906 |
|
Jan 9, 2026
|
17.040 | 17.170 | 16.810 | 17.170 | 17.170 | 9,322,335 |
|
Jan 8, 2026
|
17.500 | 17.500 | 16.680 | 17.030 | 17.030 | 17,043,452 |
|
Jan 7, 2026
|
17.650 | 17.760 | 17.270 | 17.600 | 17.600 | 13,752,288 |
|
Jan 6, 2026
|
17.050 | 18.000 | 17.040 | 17.730 | 17.730 | 31,120,894 |
|
Jan 5, 2026
|
16.520 | 17.100 | 16.300 | 16.980 | 16.980 | 17,840,881 |
|
Jan 2, 2026
|
16.090 | 16.720 | 16.030 | 16.520 | 16.520 | 5,350,545 |
|
Dec 31, 2025
|
16.070 | 16.070 | 16.070 | 16.070 | 16.070 | - |
|
Dec 30, 2025
|
16.300 | 16.490 | 15.860 | 15.950 | 15.950 | 10,208,031 |
|
Dec 29, 2025
|
16.130 | 17.020 | 16.130 | 16.330 | 16.330 | 22,376,260 |
|
Dec 24, 2025
|
16.170 | 16.170 | 16.170 | 16.170 | 16.170 | - |
|
Dec 23, 2025
|
16.000 | 16.150 | 15.880 | 16.040 | 16.040 | 4,261,900 |
|
Dec 22, 2025
|
15.550 | 16.130 | 15.500 | 16.000 | 16.000 | 21,809,878 |
|
Dec 19, 2025
|
15.180 | 15.400 | 15.150 | 15.390 | 15.390 | 8,718,526 |
|
Dec 18, 2025
|
15.110 | 15.220 | 14.910 | 15.150 | 15.150 | 8,293,811 |
|
Dec 17, 2025
|
15.100 | 15.350 | 14.720 | 15.270 | 15.270 | 10,840,407 |
|
Dec 16, 2025
|
15.160 | 15.300 | 14.720 | 15.080 | 15.080 | 12,051,714 |
|
Dec 15, 2025
|
15.390 | 15.570 | 15.150 | 15.300 | 15.300 | 8,855,239 |
|
Dec 12, 2025
|
15.080 | 15.430 | 15.000 | 15.390 | 15.390 | 24,005,327 |
|
Dec 11, 2025
|
15.110 | 15.230 | 14.780 | 14.970 | 14.970 | 6,920,014 |
|
Dec 10, 2025
|
14.960 | 15.080 | 14.800 | 15.060 | 15.060 | 6,795,507 |
|
Dec 9, 2025
|
15.230 | 15.500 | 14.800 | 14.960 | 14.960 | 9,866,139 |
|
Dec 8, 2025
|
15.150 | 15.240 | 15.000 | 15.150 | 15.150 | 7,145,017 |
|
Dec 5, 2025
|
14.900 | 15.090 | 14.710 | 15.050 | 15.050 | 7,979,903 |
|
Dec 4, 2025
|
14.840 | 14.900 | 14.510 | 14.900 | 14.900 | 7,873,460 |
|
Dec 3, 2025
|
14.910 | 14.940 | 14.640 | 14.770 | 14.770 | 6,337,068 |
|
Dec 2, 2025
|
15.130 | 15.140 | 14.730 | 14.870 | 14.870 | 17,821,808 |
|
Dec 1, 2025
|
15.370 | 15.370 | 15.030 | 15.180 | 15.180 | 12,918,410 |
|
Nov 28, 2025
|
15.460 | 15.510 | 15.310 | 15.370 | 15.370 | 3,243,311 |
|
Nov 27, 2025
|
15.300 | 15.720 | 15.020 | 15.460 | 15.460 | 13,209,036 |
|
Nov 26, 2025
|
15.170 | 15.320 | 15.100 | 15.190 | 15.190 | 9,248,440 |
|
Nov 25, 2025
|
15.420 | 15.420 | 15.100 | 15.170 | 15.170 | 7,567,289 |
|
Nov 24, 2025
|
15.040 | 15.380 | 14.930 | 15.220 | 15.220 | 14,685,314 |
|
Nov 21, 2025
|
14.950 | 15.050 | 14.760 | 14.970 | 14.970 | 12,835,090 |
|
Nov 20, 2025
|
15.430 | 15.500 | 15.140 | 15.370 | 15.370 | 8,574,814 |
|
Nov 19, 2025
|
15.750 | 15.810 | 15.000 | 15.370 | 15.370 | 22,861,886 |
|
Nov 18, 2025
|
16.090 | 16.160 | 15.590 | 15.750 | 15.750 | 11,799,228 |
|
Nov 17, 2025
|
16.380 | 16.530 | 16.020 | 16.280 | 16.280 | 10,344,278 |
|
Nov 14, 2025
|
16.660 | 16.850 | 16.310 | 16.390 | 16.390 | 10,519,059 |
|
Nov 13, 2025
|
16.910 | 16.940 | 16.610 | 16.910 | 16.910 | 8,928,531 |
|
Nov 12, 2025
|
16.840 | 17.180 | 16.680 | 16.990 | 16.990 | 8,018,444 |
|
Nov 11, 2025
|
16.820 | 16.910 | 16.570 | 16.820 | 16.820 | 8,083,814 |
|
Nov 10, 2025
|
16.190 | 16.820 | 16.190 | 16.740 | 16.740 | 11,796,706 |
|
Nov 7, 2025
|
16.400 | 16.440 | 16.180 | 16.270 | 16.270 | 6,446,674 |
|
Nov 6, 2025
|
16.380 | 16.600 | 16.170 | 16.550 | 16.550 | 8,745,107 |
|
Nov 5, 2025
|
16.110 | 16.270 | 15.900 | 16.230 | 16.230 | 9,493,916 |
|
Nov 4, 2025
|
16.990 | 16.990 | 16.270 | 16.420 | 16.420 | 11,895,410 |
|
Nov 3, 2025
|
16.900 | 17.180 | 16.850 | 16.900 | 16.900 | 11,370,010 |
