HKSE - Delayed Quote
HKD
CanSino Biologics Inc. (6185.HK)
25.780
-0.120
(-0.46%)
At close: October 30 at 4:08:06 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
|
26.000 | 27.000 | 25.200 | 25.780 | 25.780 | 3,449,400 |
|
Oct 29, 2026
|
27.100 | 27.500 | 25.820 | 25.900 | 25.900 | 3,937,600 |
|
Oct 28, 2026
|
27.960 | 29.280 | 26.860 | 27.100 | 27.100 | 8,504,000 |
|
Oct 27, 2026
|
29.240 | 29.240 | 27.260 | 27.520 | 27.520 | 2,434,628 |
|
Oct 26, 2026
|
28.860 | 29.580 | 27.500 | 29.000 | 29.000 | 3,209,400 |
|
Oct 23, 2026
|
28.000 | 28.660 | 26.440 | 28.340 | 28.340 | 3,675,997 |
|
Oct 22, 2026
|
30.100 | 30.600 | 28.400 | 28.940 | 28.940 | 2,467,146 |
|
Oct 21, 2026
|
30.200 | 31.200 | 29.860 | 30.100 | 30.100 | 3,976,153 |
|
Oct 20, 2026
|
29.760 | 30.320 | 28.800 | 29.300 | 29.300 | 3,548,457 |
|
Oct 16, 2026
|
30.880 | 32.640 | 29.920 | 30.320 | 30.320 | 6,409,850 |
|
Oct 15, 2026
|
30.100 | 32.040 | 29.500 | 29.820 | 29.820 | 6,112,618 |
|
Oct 14, 2026
|
31.200 | 31.400 | 29.880 | 30.060 | 30.060 | 3,204,644 |
|
Oct 13, 2026
|
32.000 | 33.120 | 30.660 | 31.520 | 31.520 | 7,388,003 |
|
Oct 12, 2026
|
36.900 | 37.580 | 32.940 | 33.100 | 33.100 | 7,547,200 |
|
Oct 9, 2026
|
36.340 | 36.960 | 34.020 | 35.020 | 35.020 | 6,280,290 |
|
Oct 8, 2026
|
39.200 | 39.680 | 35.740 | 35.960 | 35.960 | 10,830,149 |
|
Oct 7, 2026
|
39.520 | 39.920 | 36.920 | 38.000 | 38.000 | 1,673,656 |
|
Oct 6, 2026
|
37.260 | 40.840 | 36.500 | 40.600 | 40.600 | 2,699,962 |
|
Oct 5, 2026
|
35.880 | 36.200 | 33.900 | 35.600 | 35.600 | 755,300 |
|
Oct 2, 2026
|
34.520 | 35.500 | 34.400 | 34.640 | 34.640 | 900,200 |
|
Sep 30, 2026
|
31.180 | 37.840 | 31.120 | 36.540 | 36.540 | 20,603,303 |
|
Sep 29, 2026
|
32.100 | 33.240 | 30.720 | 31.100 | 31.100 | 4,289,400 |
|
Sep 28, 2026
|
31.060 | 33.100 | 30.580 | 32.160 | 32.160 | 8,571,600 |
|
Sep 25, 2026
|
30.120 | 30.700 | 29.840 | 30.380 | 30.380 | 580,800 |
|
Sep 24, 2026
|
31.240 | 32.160 | 29.840 | 29.840 | 29.840 | 4,453,600 |
|
Sep 23, 2026
|
29.700 | 32.980 | 29.620 | 31.820 | 31.820 | 12,100,150 |
|
Sep 22, 2026
|
29.280 | 31.340 | 28.480 | 29.400 | 29.400 | 13,092,800 |
|
Sep 21, 2026
|
26.360 | 28.320 | 26.360 | 28.180 | 28.180 | 7,276,499 |
|
Sep 18, 2026
|
26.980 | 27.760 | 26.360 | 26.360 | 26.360 | 5,581,794 |
|
Sep 17, 2026
|
25.340 | 26.660 | 25.340 | 25.940 | 25.940 | 4,452,600 |
|
Sep 16, 2026
|
25.580 | 25.960 | 25.080 | 25.340 | 25.340 | 2,290,600 |
|
Sep 15, 2026
|
26.980 | 26.980 | 25.520 | 25.580 | 25.580 | 2,413,391 |
|
Sep 14, 2026
|
26.300 | 27.360 | 25.680 | 26.460 | 26.460 | 4,553,200 |
|
Sep 11, 2026
|
26.800 | 27.300 | 25.160 | 25.800 | 25.800 | 3,273,454 |
|
Sep 10, 2026
|
28.260 | 28.400 | 26.640 | 26.840 | 26.840 | 3,977,000 |
|
Sep 9, 2026
|
29.100 | 29.100 | 28.160 | 28.660 | 28.660 | 3,675,227 |
|
Sep 8, 2026
|
28.800 | 31.260 | 27.600 | 29.480 | 29.480 | 11,668,000 |
|
Sep 7, 2026
|
29.380 | 29.460 | 28.480 | 28.500 | 28.500 | 2,692,800 |
|
Sep 4, 2026
|
29.340 | 29.800 | 28.700 | 29.220 | 29.220 | 5,111,800 |
|
Sep 3, 2026
|
28.440 | 29.820 | 28.340 | 29.400 | 29.400 | 5,971,000 |
|
Sep 2, 2026
|
30.980 | 32.000 | 28.320 | 28.540 | 28.540 | 10,567,960 |
|
Sep 1, 2026
|
29.960 | 30.960 | 28.900 | 29.500 | 29.500 | 8,857,280 |
|
Aug 31, 2026
|
30.620 | 30.840 | 28.820 | 29.500 | 29.500 | 7,923,678 |
|
Aug 28, 2026
|
35.000 | 35.220 | 31.200 | 31.760 | 31.760 | 10,062,200 |
|
Aug 27, 2026
|
35.700 | 38.140 | 32.640 | 35.200 | 35.200 | 26,548,260 |
|
Aug 26, 2026
|
32.000 | 36.320 | 32.000 | 35.680 | 35.680 | 29,539,292 |
|
Aug 25, 2026
|
27.000 | 28.760 | 26.040 | 28.320 | 28.320 | 9,572,000 |
|
Aug 24, 2026
|
30.500 | 30.680 | 26.980 | 27.000 | 27.000 | 10,821,900 |
|
Aug 21, 2026
|
30.740 | 31.980 | 28.080 | 29.480 | 29.480 | 24,320,344 |
|
Aug 20, 2026
|
26.840 | 40.000 | 26.840 | 32.060 | 32.060 | 40,643,480 |
|
Aug 19, 2026
|
24.120 | 24.260 | 23.160 | 23.340 | 23.340 | 683,736 |
|
Aug 18, 2026
|
25.100 | 25.100 | 24.180 | 24.180 | 24.180 | 964,196 |
|
Aug 17, 2026
|
24.840 | 26.080 | 24.800 | 25.040 | 25.040 | 1,168,656 |
|
Aug 14, 2026
|
25.680 | 25.680 | 24.440 | 24.700 | 24.700 | 740,400 |
|
Aug 13, 2026
|
24.660 | 26.080 | 24.600 | 25.440 | 25.440 | 1,725,395 |
|
Aug 12, 2026
|
25.180 | 25.280 | 24.420 | 24.660 | 24.660 | 519,000 |
|
Aug 11, 2026
|
24.540 | 25.520 | 24.520 | 24.920 | 24.920 | 986,061 |
|
Aug 10, 2026
|
24.880 | 25.360 | 24.340 | 24.480 | 24.480 | 1,025,400 |
|
Aug 7, 2026
|
23.200 | 24.920 | 23.120 | 24.740 | 24.740 | 1,502,680 |
|
Aug 6, 2026
|
23.580 | 23.740 | 22.820 | 23.000 | 23.000 | 624,400 |
|
Aug 5, 2026
|
23.300 | 23.880 | 23.200 | 23.580 | 23.580 | 399,968 |
|
Aug 4, 2026
|
23.480 | 24.080 | 23.260 | 23.460 | 23.460 | 363,400 |
|
Aug 3, 2026
|
23.080 | 23.400 | 22.980 | 23.140 | 23.140 | 282,954 |
|
Jul 31, 2026
|
23.240 | 23.540 | 22.720 | 23.280 | 23.280 | 696,600 |
|
Jul 30, 2026
|
23.500 | 23.800 | 22.940 | 23.180 | 23.180 | 398,400 |
|
Jul 29, 2026
|
23.440 | 23.920 | 23.140 | 23.640 | 23.640 | 468,200 |
|
Jul 28, 2026
|
22.800 | 23.920 | 22.800 | 23.400 | 23.400 | 255,800 |
|
Jul 27, 2026
|
23.380 | 23.740 | 22.640 | 23.400 | 23.400 | 197,200 |
|
Jul 24, 2026
|
23.780 | 23.780 | 23.080 | 23.380 | 23.380 | 344,800 |
|
Jul 23, 2026
|
24.100 | 24.360 | 23.760 | 23.780 | 23.780 | 416,640 |
|
Jul 22, 2026
|
24.280 | 25.140 | 24.100 | 24.340 | 24.340 | 523,000 |
|
Jul 21, 2026
|
24.080 | 24.580 | 23.540 | 24.280 | 24.280 | 406,800 |
|
Jul 20, 2026
|
23.200 | 24.200 | 23.200 | 24.040 | 24.040 | 574,867 |
|
Jul 17, 2026
|
24.880 | 24.920 | 22.720 | 23.200 | 23.200 | 898,040 |
|
Jul 16, 2026
|
24.600 | 25.400 | 24.560 | 25.020 | 25.020 | 598,800 |
|
Jul 15, 2026
|
23.920 | 25.280 | 23.880 | 24.500 | 24.500 | 1,062,399 |
|
Jul 14, 2026
|
23.580 | 23.600 | 22.840 | 23.500 | 23.500 | 470,200 |
|
Jul 13, 2026
|
23.800 | 24.540 | 22.920 | 23.400 | 23.400 | 740,687 |
|
Jul 10, 2026
|
22.400 | 23.780 | 22.000 | 23.420 | 23.420 | 666,200 |
|
Jul 9, 2026
|
22.720 | 23.220 | 22.100 | 22.420 | 22.420 | 504,200 |
|
Jul 8, 2026
|
23.100 | 23.300 | 22.580 | 22.940 | 22.940 | 364,299 |
|
Jul 7, 2026
|
23.820 | 23.900 | 22.940 | 23.120 | 23.120 | 401,400 |
|
Jul 6, 2026
|
24.560 | 25.020 | 23.880 | 24.000 | 24.000 | 677,400 |
|
Jul 3, 2026
|
23.800 | 24.640 | 23.540 | 24.340 | 24.340 | 1,266,392 |
|
Jul 2, 2026
|
22.640 | 24.080 | 22.640 | 23.200 | 23.200 | 1,138,592 |
|
Jun 30, 2026
|
22.120 | 22.880 | 21.220 | 22.280 | 22.280 | 955,641 |
|
Jun 29, 2026
|
21.000 | 22.880 | 20.880 | 22.420 | 22.420 | 1,265,800 |
|
Jun 26, 2026
|
21.660 | 21.720 | 20.720 | 20.960 | 20.960 | 731,600 |
|
Jun 25, 2026
|
21.700 | 21.720 | 21.000 | 21.340 | 21.340 | 604,400 |
|
Jun 24, 2026
|
21.660 | 22.680 | 21.660 | 21.960 | 21.960 | 755,800 |
|
Jun 23, 2026
|
22.380 | 22.620 | 21.440 | 21.800 | 21.800 | 745,400 |
|
Jun 22, 2026
|
22.440 | 22.440 | 19.220 | 22.000 | 22.000 | 872,600 |
|
Jun 18, 2026
|
22.100 | 23.000 | 22.040 | 22.440 | 22.440 | 733,800 |
|
Jun 17, 2026
|
22.420 | 22.600 | 22.200 | 22.360 | 22.360 | 392,100 |
|
Jun 16, 2026
|
22.520 | 22.520 | 21.960 | 22.440 | 22.440 | 606,400 |
|
Jun 15, 2026
|
23.480 | 23.480 | 22.420 | 22.640 | 22.640 | 564,613 |
|
Jun 12, 2026
|
23.120 | 23.360 | 22.700 | 23.180 | 23.180 | 658,400 |
|
Jun 11, 2026
|
22.140 | 23.240 | 22.140 | 22.900 | 22.900 | 508,269 |
|
Jun 10, 2026
|
22.940 | 23.160 | 22.200 | 23.140 | 23.140 | 541,800 |
|
Jun 9, 2026
|
23.280 | 23.280 | 22.200 | 22.960 | 22.960 | 1,018,200 |
|
Jun 8, 2026
|
23.540 | 23.680 | 22.700 | 22.800 | 22.800 | 1,072,351 |
|
Jun 5, 2026
|
24.000 | 24.500 | 23.620 | 23.940 | 23.940 | 1,111,240 |
|
Jun 4, 2026
|
24.820 | 25.040 | 23.940 | 23.960 | 23.960 | 1,282,600 |
|
Jun 3, 2026
|
25.700 | 25.700 | 24.760 | 25.020 | 25.020 | 960,400 |
|
Jun 2, 2026
|
26.000 | 26.000 | 24.920 | 25.440 | 25.440 | 831,600 |
|
Jun 1, 2026
|
26.300 | 26.400 | 25.320 | 26.020 | 26.020 | 1,026,400 |
|
May 29, 2026
|
25.780 | 26.300 | 24.880 | 25.820 | 25.820 | 1,461,000 |
|
May 28, 2026
|
26.600 | 26.600 | 25.220 | 25.460 | 25.460 | 1,403,000 |
|
May 27, 2026
|
27.220 | 27.220 | 26.400 | 26.600 | 26.600 | 1,310,400 |
|
May 26, 2026
|
28.060 | 28.680 | 27.200 | 27.220 | 27.220 | 1,031,600 |
|
May 22, 2026
|
27.580 | 28.500 | 27.580 | 28.060 | 28.060 | 906,628 |
|
May 21, 2026
|
28.260 | 29.060 | 27.580 | 27.580 | 27.580 | 980,981 |
|
May 20, 2026
|
29.320 | 29.700 | 28.000 | 28.260 | 28.260 | 1,660,661 |
|
May 19, 2026
|
28.760 | 30.540 | 28.720 | 29.280 | 29.280 | 1,905,964 |
|
May 18, 2026
|
29.400 | 29.800 | 27.980 | 28.420 | 28.420 | 1,428,040 |
|
May 15, 2026
|
27.800 | 28.480 | 27.180 | 28.220 | 28.220 | 1,292,600 |
|
May 14, 2026
|
28.780 | 29.100 | 27.620 | 27.900 | 27.900 | 1,210,019 |
|
May 13, 2026
|
29.120 | 29.340 | 28.240 | 28.780 | 28.780 | 1,054,400 |
|
May 12, 2026
|
30.500 | 30.580 | 29.100 | 29.340 | 29.340 | 1,658,608 |
|
May 11, 2026
|
30.080 | 31.980 | 29.040 | 30.400 | 30.400 | 5,937,220 |
|
May 8, 2026
|
28.000 | 31.180 | 27.620 | 30.800 | 30.800 | 2,138,508 |
|
May 7, 2026
|
29.100 | 29.460 | 28.200 | 28.220 | 28.220 | 832,000 |
|
May 6, 2026
|
28.700 | 29.120 | 27.940 | 28.780 | 28.780 | 691,403 |
|
May 5, 2026
|
29.200 | 29.320 | 28.100 | 28.220 | 28.220 | 381,400 |
|
May 4, 2026
|
29.020 | 29.700 | 26.360 | 29.200 | 29.200 | 337,794 |
|
Apr 30, 2026
|
30.000 | 30.000 | 29.240 | 29.380 | 29.380 | 852,200 |
|
Apr 29, 2026
|
31.900 | 31.900 | 29.800 | 29.840 | 29.840 | 2,433,800 |
|
Apr 28, 2026
|
32.300 | 34.180 | 31.900 | 32.040 | 32.040 | 1,289,000 |
|
Apr 27, 2026
|
32.840 | 32.840 | 31.960 | 32.300 | 32.300 | 406,818 |
|
Apr 24, 2026
|
32.600 | 32.980 | 31.640 | 32.840 | 32.840 | 510,000 |
|
Apr 23, 2026
|
34.000 | 34.000 | 32.560 | 32.580 | 32.580 | 808,800 |
|
Apr 22, 2026
|
34.140 | 34.240 | 33.520 | 33.920 | 33.920 | 515,600 |
|
Apr 21, 2026
|
34.760 | 34.980 | 33.700 | 34.140 | 34.140 | 534,200 |
|
Apr 20, 2026
|
34.660 | 35.060 | 34.300 | 34.580 | 34.580 | 595,400 |
|
Apr 17, 2026
|
35.300 | 35.620 | 34.240 | 35.200 | 35.200 | 731,105 |
|
Apr 16, 2026
|
34.340 | 35.420 | 33.980 | 35.200 | 35.200 | 1,092,000 |
|
Apr 15, 2026
|
34.000 | 34.640 | 33.500 | 34.240 | 34.240 | 1,148,945 |
|
Apr 14, 2026
|
33.500 | 33.680 | 32.500 | 33.500 | 33.500 | 671,400 |
|
Apr 13, 2026
|
33.160 | 34.080 | 32.860 | 33.020 | 33.020 | 1,046,032 |
|
Apr 10, 2026
|
33.140 | 33.100 | 32.360 | 32.740 | 32.740 | 591,603 |
|
Apr 9, 2026
|
33.760 | 34.140 | 32.580 | 32.720 | 32.720 | 674,200 |
|
Apr 8, 2026
|
33.380 | 34.200 | 33.280 | 33.820 | 33.820 | 673,800 |
|
Apr 2, 2026
|
33.540 | 33.660 | 32.420 | 33.040 | 33.040 | 1,052,800 |
|
Apr 1, 2026
|
32.600 | 34.220 | 31.700 | 33.820 | 33.820 | 1,463,400 |
|
Mar 31, 2026
|
32.740 | 33.180 | 31.020 | 31.200 | 31.200 | 858,100 |
|
Mar 30, 2026
|
31.540 | 32.500 | 31.420 | 32.500 | 32.500 | 822,600 |
|
Mar 27, 2026
|
30.340 | 32.760 | 30.340 | 32.280 | 32.280 | 1,039,600 |
|
Mar 26, 2026
|
31.800 | 31.920 | 30.560 | 30.700 | 30.700 | 617,400 |
|
Mar 25, 2026
|
32.320 | 32.880 | 31.760 | 31.880 | 31.880 | 661,600 |
|
Mar 24, 2026
|
31.840 | 32.540 | 31.280 | 32.320 | 32.320 | 853,657 |
|
Mar 23, 2026
|
33.060 | 33.060 | 30.940 | 31.640 | 31.640 | 900,800 |
|
Mar 20, 2026
|
34.140 | 35.100 | 32.880 | 33.160 | 33.160 | 552,400 |
|
Mar 19, 2026
|
35.160 | 35.160 | 33.800 | 34.140 | 34.140 | 455,400 |
|
Mar 18, 2026
|
34.000 | 35.680 | 34.000 | 35.200 | 35.200 | 671,600 |
|
Mar 17, 2026
|
33.980 | 35.060 | 33.820 | 34.000 | 34.000 | 396,000 |
|
Mar 16, 2026
|
33.980 | 34.000 | 33.260 | 33.980 | 33.980 | 292,282 |
|
Mar 13, 2026
|
34.000 | 34.020 | 33.240 | 33.460 | 33.460 | 353,748 |
|
Mar 12, 2026
|
33.800 | 34.280 | 33.380 | 34.060 | 34.060 | 301,400 |
|
Mar 11, 2026
|
35.320 | 35.320 | 33.940 | 34.060 | 34.060 | 344,264 |
|
Mar 10, 2026
|
34.900 | 35.060 | 33.860 | 34.860 | 34.860 | 742,800 |
|
Mar 9, 2026
|
33.320 | 33.880 | 32.600 | 33.880 | 33.880 | 611,800 |
|
Mar 6, 2026
|
32.500 | 34.160 | 32.280 | 33.940 | 33.940 | 813,000 |
|
Mar 5, 2026
|
32.280 | 33.060 | 31.780 | 32.200 | 32.200 | 741,000 |
|
Mar 4, 2026
|
31.900 | 32.080 | 31.000 | 31.660 | 31.660 | 533,400 |
|
Mar 3, 2026
|
34.080 | 34.080 | 31.800 | 31.900 | 31.900 | 1,072,400 |
|
Mar 2, 2026
|
34.620 | 35.060 | 33.140 | 33.440 | 33.440 | 1,105,400 |
|
Feb 27, 2026
|
33.880 | 35.700 | 33.560 | 35.480 | 35.480 | 1,703,200 |
|
Feb 26, 2026
|
33.300 | 34.160 | 32.720 | 33.180 | 33.180 | 895,616 |
|
Feb 25, 2026
|
33.600 | 33.980 | 33.000 | 33.100 | 33.100 | 371,667 |
|
Feb 24, 2026
|
33.500 | 33.880 | 32.760 | 33.040 | 33.040 | 726,200 |
|
Feb 23, 2026
|
33.520 | 34.440 | 33.520 | 33.980 | 33.980 | 154,200 |
|
Feb 20, 2026
|
33.500 | 33.960 | 33.040 | 33.460 | 33.460 | 190,544 |
|
Feb 16, 2026
|
33.200 | 33.200 | 33.200 | 33.200 | 33.200 | - |
|
Feb 13, 2026
|
33.240 | 33.900 | 33.100 | 33.440 | 33.440 | 430,946 |
|
Feb 12, 2026
|
34.620 | 34.700 | 33.560 | 33.560 | 33.560 | 509,000 |
|
Feb 11, 2026
|
35.140 | 35.320 | 34.380 | 34.620 | 34.620 | 642,015 |
|
Feb 10, 2026
|
35.460 | 35.860 | 34.680 | 35.140 | 35.140 | 803,600 |
|
Feb 9, 2026
|
35.300 | 35.380 | 34.540 | 34.840 | 34.840 | 370,600 |
|
Feb 6, 2026
|
34.020 | 34.840 | 33.580 | 34.520 | 34.520 | 548,412 |
|
Feb 5, 2026
|
33.640 | 34.720 | 33.600 | 34.260 | 34.260 | 650,600 |
|
Feb 4, 2026
|
33.500 | 34.620 | 33.500 | 34.040 | 34.040 | 630,000 |
|
Feb 3, 2026
|
34.320 | 34.860 | 33.600 | 34.320 | 34.320 | 605,200 |
|
Feb 2, 2026
|
35.360 | 35.560 | 33.900 | 34.120 | 34.120 | 1,087,558 |
|
Jan 30, 2026
|
36.220 | 36.720 | 34.460 | 35.340 | 35.340 | 1,707,400 |
|
Jan 29, 2026
|
36.740 | 36.740 | 35.640 | 35.720 | 35.720 | 1,530,800 |
|
Jan 28, 2026
|
39.280 | 39.280 | 36.600 | 36.740 | 36.740 | 2,553,400 |
|
Jan 27, 2026
|
39.960 | 40.040 | 37.300 | 38.040 | 38.040 | 4,698,200 |
|
Jan 26, 2026
|
37.280 | 41.640 | 37.280 | 39.880 | 39.880 | 8,338,858 |
|
Jan 23, 2026
|
36.980 | 37.620 | 35.580 | 37.100 | 37.100 | 1,004,800 |
|
Jan 22, 2026
|
36.140 | 36.300 | 35.680 | 36.000 | 36.000 | 402,200 |
|
Jan 21, 2026
|
35.120 | 35.940 | 34.880 | 35.700 | 35.700 | 355,800 |
|
Jan 20, 2026
|
35.920 | 36.560 | 35.100 | 35.400 | 35.400 | 410,130 |
|
Jan 19, 2026
|
36.620 | 37.300 | 36.340 | 36.420 | 36.420 | 529,400 |
|
Jan 16, 2026
|
37.600 | 37.900 | 36.700 | 37.380 | 37.380 | 913,400 |
|
Jan 15, 2026
|
38.740 | 39.140 | 37.500 | 37.580 | 37.580 | 654,127 |
|
Jan 14, 2026
|
38.000 | 39.180 | 37.700 | 38.780 | 38.780 | 1,505,406 |
|
Jan 13, 2026
|
37.600 | 38.600 | 36.840 | 37.540 | 37.540 | 1,578,394 |
|
Jan 12, 2026
|
38.060 | 38.960 | 37.140 | 37.540 | 37.540 | 992,200 |
|
Jan 9, 2026
|
37.640 | 38.520 | 37.200 | 38.000 | 38.000 | 1,070,000 |
|
Jan 8, 2026
|
38.040 | 38.060 | 37.020 | 37.600 | 37.600 | 474,600 |
|
Jan 7, 2026
|
37.080 | 39.500 | 37.080 | 38.040 | 38.040 | 1,269,200 |
|
Jan 6, 2026
|
37.200 | 37.740 | 36.540 | 37.300 | 37.300 | 1,050,000 |
|
Jan 5, 2026
|
34.900 | 36.600 | 34.540 | 36.380 | 36.380 | 770,200 |
|
Jan 2, 2026
|
34.800 | 35.500 | 34.440 | 34.960 | 34.960 | 177,793 |
|
Dec 31, 2025
|
34.920 | 34.920 | 34.920 | 34.920 | 34.920 | - |
|
Dec 30, 2025
|
35.340 | 35.340 | 34.600 | 35.020 | 35.020 | 702,200 |
|
Dec 29, 2025
|
36.300 | 36.360 | 35.240 | 35.340 | 35.340 | 886,000 |
|
Dec 24, 2025
|
36.400 | 36.400 | 36.400 | 36.400 | 36.400 | - |
|
Dec 23, 2025
|
37.000 | 37.340 | 36.160 | 36.480 | 36.480 | 666,800 |
|
Dec 22, 2025
|
36.840 | 37.540 | 36.500 | 37.000 | 37.000 | 511,000 |
|
Dec 19, 2025
|
36.680 | 37.600 | 36.680 | 36.840 | 36.840 | 343,600 |
|
Dec 18, 2025
|
37.700 | 37.700 | 36.560 | 37.080 | 37.080 | 324,800 |
|
Dec 17, 2025
|
36.420 | 37.560 | 36.420 | 37.420 | 37.420 | 266,200 |
|
Dec 16, 2025
|
37.720 | 37.720 | 36.000 | 36.740 | 36.740 | 573,050 |
|
Dec 15, 2025
|
37.540 | 38.640 | 37.500 | 37.720 | 37.720 | 461,129 |
|
Dec 12, 2025
|
37.660 | 38.260 | 37.280 | 37.920 | 37.920 | 383,760 |
|
Dec 11, 2025
|
38.200 | 38.420 | 37.320 | 37.720 | 37.720 | 360,953 |
|
Dec 10, 2025
|
38.380 | 38.380 | 37.260 | 38.100 | 38.100 | 544,300 |
|
Dec 9, 2025
|
38.300 | 38.300 | 37.080 | 37.660 | 37.660 | 699,882 |
|
Dec 8, 2025
|
37.520 | 38.980 | 37.780 | 38.180 | 38.180 | 626,432 |
|
Dec 5, 2025
|
38.720 | 38.720 | 37.900 | 38.300 | 38.300 | 480,200 |
|
Dec 4, 2025
|
37.500 | 38.620 | 37.800 | 38.560 | 38.560 | 529,000 |
|
Dec 3, 2025
|
39.360 | 39.300 | 37.340 | 37.780 | 37.780 | 635,600 |
|
Dec 2, 2025
|
40.000 | 40.040 | 38.180 | 38.760 | 38.760 | 714,600 |
|
Dec 1, 2025
|
39.680 | 40.340 | 39.540 | 40.060 | 40.060 | 367,419 |
|
Nov 28, 2025
|
41.500 | 41.500 | 39.080 | 39.680 | 39.680 | 627,000 |
|
Nov 27, 2025
|
41.220 | 41.220 | 40.200 | 40.400 | 40.400 | 370,000 |
|
Nov 26, 2025
|
40.900 | 41.940 | 40.060 | 40.460 | 40.460 | 642,800 |
|
Nov 25, 2025
|
40.720 | 41.980 | 40.400 | 40.800 | 40.800 | 676,400 |
|
Nov 24, 2025
|
40.400 | 40.800 | 38.820 | 40.680 | 40.680 | 1,032,200 |
|
Nov 21, 2025
|
41.520 | 41.520 | 39.320 | 39.500 | 39.500 | 1,296,699 |
|
Nov 20, 2025
|
42.120 | 42.800 | 41.140 | 41.900 | 41.900 | 487,200 |
|
Nov 19, 2025
|
43.060 | 43.060 | 41.440 | 42.140 | 42.140 | 624,600 |
|
Nov 18, 2025
|
43.840 | 44.580 | 42.400 | 42.700 | 42.700 | 784,600 |
|
Nov 17, 2025
|
44.660 | 46.120 | 43.940 | 44.180 | 44.180 | 656,000 |
|
Nov 14, 2025
|
44.000 | 46.780 | 44.000 | 46.000 | 46.000 | 1,089,600 |
|
Nov 13, 2025
|
43.960 | 44.580 | 43.200 | 44.160 | 44.160 | 670,711 |
|
Nov 12, 2025
|
45.260 | 45.500 | 43.600 | 43.980 | 43.980 | 758,882 |
|
Nov 11, 2025
|
45.980 | 46.040 | 44.480 | 44.780 | 44.780 | 606,363 |
|
Nov 10, 2025
|
44.880 | 45.980 | 43.560 | 45.360 | 45.360 | 658,600 |
|
Nov 7, 2025
|
44.300 | 44.780 | 43.600 | 43.880 | 43.880 | 663,490 |
|
Nov 6, 2025
|
45.000 | 45.420 | 44.100 | 44.840 | 44.840 | 576,200 |
|
Nov 5, 2025
|
45.040 | 45.800 | 44.320 | 45.000 | 45.000 | 916,035 |
|
Nov 4, 2025
|
46.960 | 47.200 | 45.300 | 45.420 | 45.420 | 940,800 |
|
Nov 3, 2025
|
46.260 | 47.800 | 45.520 | 47.200 | 47.200 | 1,195,400 |
|
Oct 31, 2025
|
44.700 | 47.000 | 44.380 | 46.260 | 46.260 | 1,567,189 |
|
Oct 30, 2025
|
45.520 | 45.520 | 43.980 | 44.280 | 44.280 | 1,111,000 |
