Shanghai - Delayed Quote
CNY
InventisBio Co., Limited (688382.SS)
14.45
+0.60
(+4.33%)
At close: November 5 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
13.87 | 14.51 | 13.87 | 14.12 | 14.12 | 10,074,237 |
|
Nov 5, 2026
|
13.77 | 14.75 | 13.76 | 14.45 | 14.45 | 22,864,238 |
|
Nov 4, 2026
|
12.70 | 14.09 | 12.70 | 13.85 | 13.85 | 30,099,810 |
|
Nov 3, 2026
|
12.91 | 13.30 | 12.36 | 12.85 | 12.85 | 29,844,057 |
|
Nov 2, 2026
|
12.97 | 13.41 | 12.15 | 13.17 | 13.17 | 48,853,706 |
|
Oct 30, 2026
|
12.91 | 13.29 | 11.88 | 12.39 | 12.39 | 33,961,353 |
|
Oct 29, 2026
|
13.63 | 13.76 | 12.67 | 13.12 | 13.12 | 19,910,283 |
|
Oct 28, 2026
|
13.53 | 13.94 | 13.27 | 13.59 | 13.59 | 12,780,181 |
|
Oct 27, 2026
|
14.50 | 14.79 | 13.36 | 13.40 | 13.40 | 16,862,222 |
|
Oct 26, 2026
|
15.22 | 15.36 | 14.39 | 14.48 | 14.48 | 12,737,628 |
|
Oct 23, 2026
|
14.30 | 15.22 | 13.70 | 15.13 | 15.13 | 17,454,248 |
|
Oct 22, 2026
|
15.47 | 15.62 | 14.31 | 14.38 | 14.38 | 13,474,545 |
|
Oct 21, 2026
|
15.55 | 16.12 | 15.38 | 15.47 | 15.47 | 12,634,592 |
|
Oct 20, 2026
|
15.02 | 15.54 | 14.88 | 15.36 | 15.36 | 10,692,700 |
|
Oct 19, 2026
|
15.35 | 15.78 | 14.67 | 15.08 | 15.08 | 13,073,094 |
|
Oct 16, 2026
|
15.60 | 16.32 | 15.23 | 15.44 | 15.44 | 12,540,485 |
|
Oct 15, 2026
|
15.37 | 16.49 | 15.30 | 15.51 | 15.51 | 10,939,889 |
|
Oct 14, 2026
|
16.04 | 16.14 | 15.56 | 15.60 | 15.60 | 8,534,121 |
|
Oct 13, 2026
|
16.38 | 16.48 | 15.61 | 16.19 | 16.19 | 10,582,757 |
|
Oct 12, 2026
|
17.31 | 17.35 | 16.45 | 16.60 | 16.60 | 9,046,113 |
|
Oct 9, 2026
|
17.25 | 17.39 | 16.64 | 17.26 | 17.26 | 10,969,553 |
|
Oct 8, 2026
|
19.00 | 19.35 | 17.07 | 17.33 | 17.33 | 20,109,439 |
|
Sep 30, 2026
|
18.22 | 19.49 | 18.10 | 19.07 | 19.07 | 16,437,006 |
|
Sep 29, 2026
|
17.40 | 18.87 | 17.30 | 18.20 | 18.20 | 15,647,223 |
|
Sep 28, 2026
|
18.74 | 18.92 | 17.23 | 17.65 | 17.65 | 16,158,988 |
|
Sep 24, 2026
|
19.80 | 20.02 | 18.62 | 18.75 | 18.75 | 10,675,917 |
|
Sep 23, 2026
|
20.03 | 20.60 | 19.88 | 19.91 | 19.91 | 9,037,266 |
|
Sep 22, 2026
|
19.43 | 20.98 | 19.43 | 20.23 | 20.23 | 13,801,408 |
|
Sep 21, 2026
|
19.05 | 19.93 | 18.90 | 19.77 | 19.77 | 12,045,051 |
|
Sep 18, 2026
|
18.76 | 19.28 | 18.64 | 18.72 | 18.72 | 8,034,453 |
|
Sep 17, 2026
|
18.64 | 19.09 | 18.44 | 18.64 | 18.64 | 6,133,029 |
|
Sep 16, 2026
|
18.39 | 18.86 | 18.23 | 18.58 | 18.58 | 7,341,304 |
|
Sep 15, 2026
|
18.26 | 18.71 | 17.88 | 18.42 | 18.42 | 9,557,464 |
|
Sep 14, 2026
|
17.14 | 18.43 | 16.93 | 18.29 | 18.29 | 13,955,398 |
|
Sep 11, 2026
|
18.25 | 18.58 | 16.95 | 17.19 | 17.19 | 12,456,464 |
|
Sep 10, 2026
|
18.92 | 18.92 | 18.31 | 18.43 | 18.43 | 5,969,073 |
|
Sep 9, 2026
|
19.60 | 19.60 | 18.83 | 18.92 | 18.92 | 8,657,563 |
|
Sep 8, 2026
|
19.37 | 20.05 | 19.04 | 19.60 | 19.60 | 8,908,643 |
|
Sep 7, 2026
|
19.49 | 19.59 | 19.03 | 19.26 | 19.26 | 7,347,098 |
|
Sep 4, 2026
|
19.94 | 20.56 | 19.38 | 19.49 | 19.49 | 9,154,878 |
|
Sep 3, 2026
|
19.59 | 20.16 | 19.43 | 19.94 | 19.94 | 8,729,044 |
|
Sep 2, 2026
|
19.70 | 20.24 | 19.21 | 19.59 | 19.59 | 9,549,105 |
|
Sep 1, 2026
|
19.85 | 19.92 | 19.34 | 19.82 | 19.82 | 7,985,408 |
|
Aug 31, 2026
|
19.82 | 20.07 | 19.52 | 19.87 | 19.87 | 8,116,696 |
|
Aug 28, 2026
|
20.46 | 20.55 | 19.81 | 20.09 | 20.09 | 9,773,800 |
|
Aug 27, 2026
|
19.91 | 20.58 | 19.16 | 20.46 | 20.46 | 15,485,826 |
|
Aug 26, 2026
|
19.16 | 20.48 | 19.12 | 20.01 | 20.01 | 16,304,473 |
|
Aug 25, 2026
|
19.08 | 19.45 | 18.23 | 19.16 | 19.16 | 15,470,612 |
|
Aug 24, 2026
|
20.21 | 20.21 | 18.95 | 19.06 | 19.06 | 15,634,708 |
|
Aug 21, 2026
|
20.79 | 20.90 | 18.67 | 20.00 | 20.00 | 33,344,704 |
|
Aug 20, 2026
|
21.00 | 21.88 | 20.42 | 21.41 | 21.41 | 28,179,451 |
|
Aug 19, 2026
|
21.33 | 21.63 | 20.10 | 20.37 | 20.37 | 19,108,862 |
|
Aug 18, 2026
|
21.59 | 22.64 | 20.95 | 21.51 | 21.51 | 22,408,288 |
|
Aug 17, 2026
|
20.92 | 22.18 | 20.43 | 21.70 | 21.70 | 17,520,589 |
|
Aug 14, 2026
|
21.28 | 21.82 | 20.50 | 21.09 | 21.09 | 16,839,044 |
|
Aug 13, 2026
|
20.61 | 22.08 | 20.30 | 21.21 | 21.21 | 25,207,891 |
|
Aug 12, 2026
|
20.90 | 22.05 | 20.66 | 20.71 | 20.71 | 21,474,949 |
|
Aug 11, 2026
|
20.13 | 21.88 | 19.97 | 20.96 | 20.96 | 24,958,682 |
|
Aug 10, 2026
|
20.97 | 21.38 | 19.84 | 20.43 | 20.43 | 29,293,464 |
|
Aug 7, 2026
|
18.93 | 20.81 | 18.82 | 20.77 | 20.77 | 30,093,207 |
|
Aug 6, 2026
|
19.22 | 19.47 | 18.55 | 19.01 | 19.01 | 18,186,098 |
|
Aug 5, 2026
|
18.48 | 19.58 | 18.38 | 19.21 | 19.21 | 18,559,795 |
|
Aug 4, 2026
|
18.94 | 19.55 | 18.24 | 18.69 | 18.69 | 28,601,250 |
|
Aug 3, 2026
|
20.16 | 20.42 | 18.57 | 18.79 | 18.79 | 18,756,162 |
|
Jul 31, 2026
|
21.58 | 21.87 | 19.82 | 20.16 | 20.16 | 25,116,932 |
|
Jul 30, 2026
|
23.02 | 23.18 | 21.05 | 21.25 | 21.25 | 20,278,199 |
|
Jul 29, 2026
|
22.63 | 23.20 | 22.00 | 23.04 | 23.04 | 18,178,160 |
|
Jul 28, 2026
|
24.03 | 24.26 | 22.50 | 22.63 | 22.63 | 15,564,286 |
|
Jul 27, 2026
|
23.80 | 24.80 | 23.31 | 24.02 | 24.02 | 14,471,655 |
|
Jul 24, 2026
|
24.80 | 25.08 | 23.75 | 23.81 | 23.81 | 16,855,198 |
|
Jul 23, 2026
|
25.40 | 26.62 | 24.82 | 25.06 | 25.06 | 18,401,026 |
|
Jul 22, 2026
|
25.60 | 28.10 | 25.20 | 25.56 | 25.56 | 32,024,849 |
|
Jul 21, 2026
|
25.34 | 26.20 | 23.81 | 25.99 | 25.99 | 35,547,512 |
|
Jul 20, 2026
|
22.20 | 26.20 | 22.20 | 26.04 | 26.04 | 32,841,135 |
|
Jul 17, 2026
|
23.65 | 24.46 | 22.40 | 22.55 | 22.55 | 24,841,322 |
|
Jul 16, 2026
|
24.67 | 26.50 | 23.78 | 23.95 | 23.95 | 26,401,236 |
|
Jul 15, 2026
|
24.83 | 28.21 | 24.65 | 25.30 | 25.30 | 38,558,541 |
|
Jul 14, 2026
|
23.37 | 25.77 | 22.00 | 25.08 | 25.08 | 29,560,411 |
|
Jul 13, 2026
|
22.16 | 24.74 | 22.15 | 23.58 | 23.58 | 27,686,831 |
|
Jul 10, 2026
|
21.43 | 23.58 | 21.06 | 22.41 | 22.41 | 23,073,231 |
|
Jul 9, 2026
|
20.43 | 22.80 | 19.85 | 21.54 | 21.54 | 25,643,509 |
|
Jul 8, 2026
|
22.10 | 22.59 | 20.56 | 20.61 | 20.61 | 21,495,603 |
|
Jul 7, 2026
|
22.70 | 22.80 | 21.30 | 21.71 | 21.71 | 29,478,616 |
|
Jul 6, 2026
|
22.43 | 26.10 | 21.88 | 23.06 | 23.06 | 43,990,873 |
|
Jul 3, 2026
|
22.17 | 23.15 | 21.41 | 22.76 | 22.76 | 29,688,181 |
|
Jul 2, 2026
|
20.77 | 22.39 | 20.46 | 21.43 | 21.43 | 35,711,104 |
|
Jul 1, 2026
|
17.83 | 20.69 | 17.45 | 20.45 | 20.45 | 27,814,092 |
|
Jun 30, 2026
|
18.20 | 18.71 | 17.86 | 18.00 | 18.00 | 15,383,769 |
|
Jun 29, 2026
|
15.95 | 18.80 | 15.58 | 18.35 | 18.35 | 30,554,659 |
|
Jun 26, 2026
|
16.71 | 17.48 | 15.69 | 15.96 | 15.96 | 16,446,575 |
|
Jun 25, 2026
|
17.06 | 17.40 | 16.39 | 17.23 | 17.23 | 13,689,951 |
|
Jun 24, 2026
|
16.90 | 17.76 | 16.81 | 17.40 | 17.40 | 18,466,008 |
|
Jun 23, 2026
|
17.08 | 17.61 | 16.80 | 16.89 | 16.89 | 15,510,121 |
|
Jun 22, 2026
|
17.11 | 17.12 | 15.66 | 16.75 | 16.75 | 16,558,007 |
|
Jun 18, 2026
|
16.60 | 17.62 | 16.40 | 17.19 | 17.19 | 13,099,026 |
|
Jun 17, 2026
|
16.55 | 17.42 | 16.55 | 16.72 | 16.72 | 11,662,667 |
|
Jun 16, 2026
|
16.90 | 17.00 | 16.30 | 16.55 | 16.55 | 11,370,428 |
|
Jun 15, 2026
|
17.58 | 17.99 | 16.88 | 17.00 | 17.00 | 16,163,447 |
|
Jun 12, 2026
|
16.80 | 18.35 | 16.80 | 18.00 | 18.00 | 21,620,470 |
|
Jun 11, 2026
|
16.53 | 16.74 | 15.78 | 16.51 | 16.51 | 11,311,969 |
|
Jun 10, 2026
|
16.37 | 16.89 | 16.15 | 16.54 | 16.54 | 9,136,451 |
|
Jun 9, 2026
|
16.74 | 17.13 | 16.01 | 16.52 | 16.52 | 11,166,077 |
|
Jun 8, 2026
|
17.30 | 17.80 | 16.40 | 16.55 | 16.55 | 12,941,043 |
|
Jun 5, 2026
|
18.00 | 18.39 | 17.22 | 17.59 | 17.59 | 14,704,618 |
|
Jun 4, 2026
|
17.34 | 18.17 | 17.29 | 17.70 | 17.70 | 9,518,031 |
|
Jun 3, 2026
|
17.63 | 18.40 | 17.52 | 17.71 | 17.71 | 11,052,869 |
|
Jun 2, 2026
|
18.60 | 18.60 | 17.61 | 17.95 | 17.95 | 12,728,509 |
|
Jun 1, 2026
|
19.90 | 21.12 | 18.62 | 18.69 | 18.69 | 18,889,267 |
|
May 29, 2026
|
19.63 | 20.26 | 18.22 | 19.50 | 19.50 | 18,472,300 |
|
May 28, 2026
|
19.46 | 19.80 | 18.72 | 18.90 | 18.90 | 10,372,650 |
|
May 27, 2026
|
19.23 | 20.00 | 18.92 | 19.61 | 19.61 | 13,222,246 |
|
May 26, 2026
|
19.50 | 19.85 | 19.06 | 19.40 | 19.40 | 7,863,461 |
|
May 25, 2026
|
20.23 | 20.85 | 19.31 | 19.65 | 19.65 | 13,236,457 |
|
May 22, 2026
|
20.81 | 20.99 | 20.11 | 20.38 | 20.38 | 10,828,527 |
|
May 21, 2026
|
19.99 | 21.98 | 19.99 | 20.70 | 20.70 | 19,448,233 |
|
May 20, 2026
|
20.04 | 20.96 | 19.59 | 20.08 | 20.08 | 12,183,740 |
|
May 19, 2026
|
20.16 | 20.60 | 19.82 | 20.24 | 20.24 | 8,687,694 |
|
May 18, 2026
|
21.37 | 21.58 | 19.88 | 20.13 | 20.13 | 16,808,054 |
|
May 15, 2026
|
21.89 | 22.35 | 21.31 | 21.53 | 21.53 | 12,691,662 |
|
May 14, 2026
|
22.51 | 23.30 | 22.00 | 22.06 | 22.06 | 15,463,029 |
|
May 13, 2026
|
22.88 | 23.27 | 22.21 | 22.68 | 22.68 | 14,062,299 |
|
May 12, 2026
|
22.27 | 24.00 | 21.90 | 22.67 | 22.67 | 20,576,359 |
|
May 11, 2026
|
22.08 | 23.09 | 20.83 | 22.48 | 22.48 | 21,858,788 |
|
May 8, 2026
|
22.00 | 22.62 | 21.21 | 22.13 | 22.13 | 15,436,403 |
|
May 7, 2026
|
22.32 | 22.85 | 21.48 | 22.00 | 22.00 | 17,018,879 |
|
May 6, 2026
|
23.20 | 24.13 | 22.28 | 22.46 | 22.46 | 19,075,540 |
|
Apr 30, 2026
|
22.22 | 24.05 | 21.45 | 23.30 | 23.30 | 18,870,233 |
|
Apr 29, 2026
|
22.61 | 23.05 | 22.15 | 22.20 | 22.20 | 11,382,388 |
|
Apr 28, 2026
|
22.97 | 23.55 | 22.00 | 22.19 | 22.19 | 15,816,973 |
|
Apr 27, 2026
|
22.29 | 23.46 | 21.71 | 22.95 | 22.95 | 16,042,871 |
|
Apr 24, 2026
|
22.44 | 23.25 | 22.04 | 22.28 | 22.28 | 16,627,267 |
|
Apr 23, 2026
|
23.27 | 23.27 | 21.75 | 22.63 | 22.63 | 20,541,193 |
|
Apr 22, 2026
|
21.24 | 23.49 | 21.15 | 23.28 | 23.28 | 26,240,449 |
|
Apr 21, 2026
|
21.95 | 22.22 | 21.01 | 21.34 | 21.34 | 11,047,529 |
|
Apr 20, 2026
|
22.01 | 22.93 | 21.82 | 22.04 | 22.04 | 16,758,751 |
|
Apr 17, 2026
|
22.53 | 22.88 | 21.80 | 22.07 | 22.07 | 16,843,501 |
|
Apr 16, 2026
|
21.22 | 23.08 | 20.87 | 22.63 | 22.63 | 32,084,007 |
|
Apr 15, 2026
|
21.77 | 22.20 | 20.44 | 21.27 | 21.27 | 23,615,725 |
|
Apr 14, 2026
|
21.08 | 21.42 | 20.51 | 21.17 | 21.17 | 12,394,647 |
|
Apr 13, 2026
|
20.80 | 21.55 | 20.37 | 21.08 | 21.08 | 14,068,354 |
|
Apr 10, 2026
|
21.26 | 21.75 | 20.91 | 21.04 | 21.04 | 14,753,743 |
|
Apr 9, 2026
|
22.00 | 22.41 | 21.36 | 21.50 | 21.50 | 17,791,011 |
|
Apr 8, 2026
|
22.53 | 23.16 | 21.87 | 22.26 | 22.26 | 21,858,312 |
|
Apr 7, 2026
|
22.48 | 22.78 | 21.58 | 22.18 | 22.18 | 23,480,334 |
|
Apr 3, 2026
|
23.33 | 23.40 | 22.50 | 22.80 | 22.80 | 26,106,457 |
|
Apr 2, 2026
|
22.08 | 23.96 | 22.00 | 23.40 | 23.40 | 46,712,834 |
|
Apr 1, 2026
|
19.26 | 22.44 | 19.26 | 22.08 | 22.08 | 38,124,678 |
|
Mar 31, 2026
|
19.38 | 19.90 | 18.94 | 19.02 | 19.02 | 10,814,849 |
|
Mar 30, 2026
|
19.74 | 20.18 | 19.12 | 19.52 | 19.52 | 22,859,358 |
|
Mar 27, 2026
|
17.84 | 20.50 | 17.76 | 19.99 | 19.99 | 27,839,146 |
|
Mar 26, 2026
|
18.24 | 18.90 | 17.83 | 17.91 | 17.91 | 14,504,829 |
|
Mar 25, 2026
|
17.60 | 19.07 | 17.36 | 18.09 | 18.09 | 21,232,679 |
|
Mar 24, 2026
|
17.13 | 17.97 | 16.95 | 17.35 | 17.35 | 18,185,155 |
|
Mar 23, 2026
|
17.50 | 17.84 | 16.56 | 16.76 | 16.76 | 15,038,281 |
|
Mar 20, 2026
|
18.48 | 19.05 | 17.66 | 17.68 | 17.68 | 15,319,645 |
|
Mar 19, 2026
|
18.58 | 18.79 | 18.27 | 18.39 | 18.39 | 11,508,995 |
|
Mar 18, 2026
|
19.50 | 19.53 | 18.64 | 18.77 | 18.77 | 16,653,600 |
|
Mar 17, 2026
|
19.55 | 20.38 | 18.94 | 19.36 | 19.36 | 15,741,248 |
|
Mar 16, 2026
|
19.00 | 19.86 | 18.60 | 19.55 | 19.55 | 17,821,305 |
|
Mar 13, 2026
|
20.00 | 20.16 | 18.50 | 18.91 | 18.91 | 20,882,111 |
|
Mar 12, 2026
|
21.20 | 21.20 | 19.91 | 20.16 | 20.16 | 13,156,670 |
|
Mar 11, 2026
|
22.51 | 22.55 | 20.97 | 21.15 | 21.15 | 14,007,314 |
|
Mar 10, 2026
|
21.85 | 22.63 | 21.82 | 22.43 | 22.43 | 16,631,476 |
|
Mar 9, 2026
|
21.15 | 21.85 | 20.75 | 21.56 | 21.56 | 18,995,258 |
|
Mar 6, 2026
|
19.99 | 21.86 | 19.90 | 21.39 | 21.39 | 20,361,465 |
|
Mar 5, 2026
|
20.07 | 20.41 | 19.61 | 19.97 | 19.97 | 10,864,814 |
|
Mar 4, 2026
|
19.86 | 20.26 | 19.50 | 19.74 | 19.74 | 9,734,461 |
|
Mar 3, 2026
|
20.87 | 21.32 | 19.91 | 19.93 | 19.93 | 14,717,912 |
|
Mar 2, 2026
|
21.09 | 21.65 | 20.80 | 20.91 | 20.91 | 9,085,199 |
|
Feb 27, 2026
|
20.54 | 21.79 | 20.37 | 21.34 | 21.34 | 15,513,538 |
|
Feb 26, 2026
|
21.98 | 21.98 | 20.58 | 20.64 | 20.64 | 15,729,603 |
|
Feb 25, 2026
|
21.67 | 21.90 | 21.31 | 21.64 | 21.64 | 9,245,929 |
|
Feb 24, 2026
|
22.21 | 22.33 | 21.61 | 21.72 | 21.72 | 9,404,093 |
|
Feb 13, 2026
|
22.27 | 22.78 | 22.01 | 22.01 | 22.01 | 11,447,640 |
|
Feb 12, 2026
|
22.62 | 22.94 | 21.98 | 22.30 | 22.30 | 14,398,602 |
|
Feb 11, 2026
|
23.41 | 23.73 | 22.51 | 22.73 | 22.73 | 11,497,649 |
|
Feb 10, 2026
|
23.49 | 24.01 | 22.90 | 23.43 | 23.43 | 13,582,626 |
|
Feb 9, 2026
|
23.59 | 23.99 | 23.21 | 23.40 | 23.40 | 8,202,794 |
|
Feb 6, 2026
|
22.84 | 23.98 | 22.67 | 23.28 | 23.28 | 12,426,807 |
|
Feb 5, 2026
|
22.85 | 23.26 | 22.35 | 23.03 | 23.03 | 11,149,343 |
|
Feb 4, 2026
|
22.80 | 23.10 | 22.09 | 22.80 | 22.80 | 13,761,299 |
|
Feb 3, 2026
|
23.44 | 23.74 | 22.01 | 22.95 | 22.95 | 21,319,964 |
|
Feb 2, 2026
|
25.26 | 25.77 | 23.09 | 23.26 | 23.26 | 18,365,278 |
|
Jan 30, 2026
|
25.64 | 27.20 | 25.10 | 25.56 | 25.56 | 16,404,003 |
|
Jan 29, 2026
|
25.17 | 25.98 | 24.65 | 25.55 | 25.55 | 11,436,211 |
|
Jan 28, 2026
|
25.40 | 25.70 | 24.94 | 25.17 | 25.17 | 7,451,972 |
|
Jan 27, 2026
|
25.60 | 25.95 | 24.68 | 25.45 | 25.45 | 10,512,396 |
|
Jan 26, 2026
|
26.45 | 26.72 | 25.11 | 25.70 | 25.70 | 18,193,604 |
|
Jan 23, 2026
|
26.07 | 27.10 | 25.00 | 26.45 | 26.45 | 18,761,924 |
|
Jan 22, 2026
|
27.58 | 27.80 | 25.64 | 25.87 | 25.87 | 17,710,574 |
|
Jan 21, 2026
|
28.28 | 29.31 | 27.10 | 27.53 | 27.53 | 16,221,043 |
|
Jan 20, 2026
|
29.30 | 29.59 | 27.95 | 28.28 | 28.28 | 9,666,476 |
|
Jan 19, 2026
|
29.88 | 30.05 | 28.86 | 29.35 | 29.35 | 11,036,079 |
|
Jan 16, 2026
|
30.08 | 30.98 | 29.52 | 30.14 | 30.14 | 9,912,066 |
|
Jan 15, 2026
|
31.60 | 31.98 | 29.45 | 29.87 | 29.87 | 18,441,518 |
|
Jan 14, 2026
|
32.77 | 34.28 | 31.20 | 31.74 | 31.74 | 16,284,995 |
|
Jan 13, 2026
|
32.69 | 34.60 | 32.50 | 32.78 | 32.78 | 14,455,424 |
|
Jan 12, 2026
|
33.55 | 34.08 | 31.90 | 32.65 | 32.65 | 12,939,798 |
|
Jan 9, 2026
|
32.34 | 33.59 | 31.88 | 33.40 | 33.40 | 12,869,006 |
|
Jan 8, 2026
|
32.20 | 33.55 | 31.80 | 32.60 | 32.60 | 16,919,414 |
|
Jan 7, 2026
|
29.84 | 32.50 | 29.80 | 32.31 | 32.31 | 18,471,308 |
|
Jan 6, 2026
|
29.63 | 30.40 | 29.29 | 29.87 | 29.87 | 13,473,536 |
|
Jan 5, 2026
|
27.40 | 30.44 | 26.70 | 29.52 | 29.52 | 22,734,381 |
|
Dec 31, 2025
|
27.06 | 27.40 | 26.55 | 27.24 | 27.24 | 8,074,730 |
|
Dec 30, 2025
|
28.10 | 28.37 | 26.80 | 27.20 | 27.20 | 11,369,666 |
|
Dec 29, 2025
|
29.07 | 29.07 | 28.09 | 28.33 | 28.33 | 7,799,562 |
|
Dec 26, 2025
|
29.10 | 29.37 | 28.42 | 28.96 | 28.96 | 6,932,837 |
|
Dec 25, 2025
|
29.73 | 30.11 | 29.01 | 29.28 | 29.28 | 6,780,960 |
|
Dec 24, 2025
|
29.55 | 30.11 | 28.85 | 29.90 | 29.90 | 7,160,444 |
|
Dec 23, 2025
|
30.31 | 30.45 | 29.37 | 29.50 | 29.50 | 8,295,257 |
|
Dec 22, 2025
|
29.76 | 30.45 | 29.15 | 30.00 | 30.00 | 11,945,663 |
|
Dec 19, 2025
|
27.88 | 30.38 | 27.64 | 29.50 | 29.50 | 17,695,840 |
|
Dec 18, 2025
|
28.86 | 29.24 | 27.29 | 27.30 | 27.30 | 10,523,430 |
|
Dec 17, 2025
|
29.03 | 29.62 | 28.45 | 29.00 | 29.00 | 7,441,678 |
|
Dec 16, 2025
|
29.00 | 29.60 | 28.54 | 29.25 | 29.25 | 8,968,504 |
|
Dec 15, 2025
|
30.59 | 30.95 | 29.00 | 29.00 | 29.00 | 14,876,521 |
|
Dec 12, 2025
|
30.49 | 31.65 | 29.17 | 31.25 | 31.25 | 28,221,733 |
|
Dec 11, 2025
|
29.99 | 31.15 | 29.25 | 30.50 | 30.50 | 19,803,650 |
|
Dec 10, 2025
|
28.28 | 30.20 | 27.63 | 29.81 | 29.81 | 17,513,891 |
|
Dec 9, 2025
|
29.20 | 30.46 | 28.13 | 28.19 | 28.19 | 15,988,146 |
|
Dec 8, 2025
|
28.37 | 29.30 | 27.62 | 29.05 | 29.05 | 15,349,375 |
|
Dec 5, 2025
|
28.20 | 28.51 | 27.02 | 28.08 | 28.08 | 10,392,552 |
|
Dec 4, 2025
|
27.06 | 28.40 | 26.82 | 28.24 | 28.24 | 15,017,819 |
|
Dec 3, 2025
|
26.69 | 27.68 | 26.55 | 26.99 | 26.99 | 10,554,968 |
|
Dec 2, 2025
|
26.60 | 27.13 | 26.03 | 26.80 | 26.80 | 12,432,624 |
|
Dec 1, 2025
|
29.00 | 29.10 | 25.69 | 27.05 | 27.05 | 31,532,500 |
|
Nov 28, 2025
|
27.84 | 30.07 | 27.09 | 29.48 | 29.48 | 20,667,806 |
|
Nov 27, 2025
|
28.04 | 28.36 | 27.56 | 27.83 | 27.83 | 9,209,328 |
|
Nov 26, 2025
|
26.90 | 29.68 | 26.90 | 28.16 | 28.16 | 16,549,766 |
|
Nov 25, 2025
|
26.50 | 28.21 | 26.20 | 27.10 | 27.10 | 13,467,005 |
|
Nov 24, 2025
|
25.50 | 26.86 | 24.80 | 26.42 | 26.42 | 12,882,029 |
|
Nov 21, 2025
|
26.80 | 27.22 | 25.30 | 25.47 | 25.47 | 13,009,174 |
|
Nov 20, 2025
|
26.40 | 27.12 | 25.88 | 26.87 | 26.87 | 10,642,646 |
|
Nov 19, 2025
|
26.13 | 26.67 | 25.72 | 26.22 | 26.22 | 5,869,650 |
|
Nov 18, 2025
|
27.01 | 27.89 | 25.93 | 26.23 | 26.23 | 10,171,810 |
|
Nov 17, 2025
|
28.08 | 28.08 | 26.66 | 27.01 | 27.01 | 10,526,627 |
|
Nov 14, 2025
|
28.48 | 28.87 | 27.30 | 28.00 | 28.00 | 16,924,382 |
|
Nov 13, 2025
|
26.55 | 29.49 | 26.33 | 28.98 | 28.98 | 24,826,736 |
|
Nov 12, 2025
|
26.00 | 27.08 | 25.55 | 26.30 | 26.30 | 14,567,657 |
|
Nov 11, 2025
|
25.71 | 26.11 | 25.39 | 25.85 | 25.85 | 9,534,576 |
|
Nov 10, 2025
|
24.99 | 26.05 | 24.98 | 25.95 | 25.95 | 16,291,512 |
|
Nov 7, 2025
|
26.42 | 26.75 | 24.78 | 24.92 | 24.92 | 15,846,194 |
|
Nov 6, 2025
|
26.84 | 26.84 | 25.60 | 26.38 | 26.38 | 13,823,130 |
