Shanghai - Delayed Quote
CNY
CICT Mobile Communication Technology Co., Ltd. (688387.SS)
10.50
+0.10
(+0.96%)
As of 11:30:02 AM GMT+8. Market Open.
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 2, 2026
|
10.41 | 10.57 | 9.81 | 10.50 | 10.50 | 45,034,152 |
|
Oct 30, 2026
|
10.66 | 11.35 | 10.38 | 10.40 | 10.40 | 83,743,583 |
|
Oct 29, 2026
|
10.31 | 11.80 | 10.05 | 11.05 | 11.05 | 110,304,879 |
|
Oct 28, 2026
|
10.06 | 10.67 | 9.86 | 10.47 | 10.47 | 38,679,523 |
|
Oct 27, 2026
|
10.49 | 10.65 | 9.87 | 9.88 | 9.88 | 26,291,079 |
|
Oct 26, 2026
|
10.72 | 10.96 | 10.32 | 10.42 | 10.42 | 32,084,741 |
|
Oct 23, 2026
|
10.38 | 10.87 | 9.85 | 10.80 | 10.80 | 44,694,377 |
|
Oct 22, 2026
|
10.84 | 11.03 | 10.42 | 10.59 | 10.59 | 32,258,607 |
|
Oct 21, 2026
|
10.60 | 11.05 | 10.48 | 10.84 | 10.84 | 37,794,642 |
|
Oct 20, 2026
|
10.14 | 10.60 | 10.02 | 10.41 | 10.41 | 27,099,734 |
|
Oct 19, 2026
|
9.95 | 10.36 | 9.82 | 10.22 | 10.22 | 29,242,334 |
|
Oct 16, 2026
|
9.89 | 10.39 | 9.65 | 10.06 | 10.06 | 47,397,895 |
|
Oct 15, 2026
|
10.00 | 10.06 | 9.63 | 9.70 | 9.70 | 36,431,752 |
|
Oct 14, 2026
|
10.64 | 10.73 | 10.20 | 10.28 | 10.28 | 29,436,832 |
|
Oct 13, 2026
|
10.61 | 10.90 | 10.34 | 10.73 | 10.73 | 33,636,306 |
|
Oct 12, 2026
|
11.23 | 11.25 | 10.80 | 10.82 | 10.82 | 32,034,951 |
|
Oct 9, 2026
|
12.00 | 12.20 | 10.80 | 11.25 | 11.25 | 65,690,004 |
|
Oct 8, 2026
|
11.42 | 12.46 | 11.42 | 12.23 | 12.23 | 54,502,212 |
|
Sep 30, 2026
|
11.58 | 11.68 | 11.33 | 11.46 | 11.46 | 19,803,559 |
|
Sep 29, 2026
|
11.46 | 11.60 | 11.39 | 11.49 | 11.49 | 18,043,797 |
|
Sep 28, 2026
|
12.25 | 12.31 | 11.41 | 11.53 | 11.53 | 33,376,425 |
|
Sep 24, 2026
|
12.40 | 12.72 | 12.30 | 12.31 | 12.31 | 26,907,784 |
|
Sep 23, 2026
|
12.65 | 12.70 | 12.40 | 12.43 | 12.43 | 19,753,743 |
|
Sep 22, 2026
|
12.89 | 12.90 | 12.50 | 12.57 | 12.57 | 31,390,794 |
|
Sep 21, 2026
|
12.71 | 12.93 | 12.53 | 12.72 | 12.72 | 29,034,918 |
|
Sep 18, 2026
|
12.38 | 12.76 | 12.32 | 12.70 | 12.70 | 36,998,745 |
|
Sep 17, 2026
|
12.30 | 12.57 | 12.06 | 12.21 | 12.21 | 30,778,948 |
|
Sep 16, 2026
|
12.11 | 12.59 | 12.08 | 12.42 | 12.42 | 29,314,082 |
|
Sep 15, 2026
|
12.00 | 12.33 | 11.96 | 12.16 | 12.16 | 24,431,933 |
|
Sep 14, 2026
|
12.00 | 12.29 | 11.87 | 12.10 | 12.10 | 25,077,540 |
|
Sep 11, 2026
|
12.10 | 12.40 | 11.79 | 12.18 | 12.18 | 39,563,809 |
|
Sep 10, 2026
|
12.18 | 12.44 | 12.10 | 12.21 | 12.21 | 24,137,245 |
|
Sep 9, 2026
|
12.50 | 12.68 | 12.23 | 12.37 | 12.37 | 28,160,407 |
|
Sep 8, 2026
|
12.63 | 12.82 | 12.41 | 12.48 | 12.48 | 45,813,276 |
|
Sep 7, 2026
|
12.60 | 12.76 | 12.26 | 12.43 | 12.43 | 39,625,937 |
|
Sep 4, 2026
|
13.05 | 13.12 | 12.38 | 12.50 | 12.50 | 37,903,224 |
|
Sep 3, 2026
|
13.22 | 13.28 | 12.72 | 12.90 | 12.90 | 29,726,438 |
|
Sep 2, 2026
|
13.08 | 13.36 | 12.84 | 13.07 | 13.07 | 28,024,117 |
|
Sep 1, 2026
|
13.76 | 13.76 | 13.19 | 13.30 | 13.30 | 36,925,184 |
|
Aug 31, 2026
|
12.87 | 13.96 | 12.68 | 13.79 | 13.79 | 64,942,589 |
|
Aug 28, 2026
|
13.22 | 13.57 | 13.05 | 13.06 | 13.06 | 33,472,667 |
|
Aug 27, 2026
|
12.75 | 13.48 | 12.75 | 13.30 | 13.30 | 42,162,109 |
|
Aug 26, 2026
|
12.57 | 12.71 | 12.31 | 12.59 | 12.59 | 28,230,407 |
|
Aug 25, 2026
|
12.02 | 12.62 | 11.95 | 12.52 | 12.52 | 29,882,223 |
|
Aug 24, 2026
|
12.90 | 12.92 | 12.02 | 12.30 | 12.30 | 47,638,068 |
|
Aug 21, 2026
|
12.75 | 13.30 | 12.66 | 13.02 | 13.02 | 36,710,980 |
|
Aug 20, 2026
|
13.50 | 13.57 | 12.65 | 12.80 | 12.80 | 67,262,806 |
|
Aug 19, 2026
|
15.60 | 15.75 | 13.40 | 13.49 | 13.49 | 107,527,890 |
|
Aug 18, 2026
|
14.65 | 14.97 | 14.55 | 14.79 | 14.79 | 50,228,452 |
|
Aug 17, 2026
|
14.56 | 14.81 | 14.26 | 14.78 | 14.78 | 52,056,833 |
|
Aug 14, 2026
|
13.86 | 14.58 | 13.76 | 14.44 | 14.44 | 55,847,063 |
|
Aug 13, 2026
|
14.20 | 14.45 | 13.69 | 13.70 | 13.70 | 56,845,746 |
|
Aug 12, 2026
|
13.51 | 14.02 | 13.35 | 13.91 | 13.91 | 47,350,710 |
|
Aug 11, 2026
|
14.11 | 14.32 | 13.48 | 13.51 | 13.51 | 80,360,449 |
|
Aug 10, 2026
|
14.59 | 14.76 | 13.97 | 14.72 | 14.72 | 69,379,763 |
|
Aug 7, 2026
|
14.50 | 14.86 | 13.96 | 14.73 | 14.73 | 71,686,989 |
|
Aug 6, 2026
|
13.48 | 14.48 | 13.35 | 14.18 | 14.18 | 67,356,764 |
|
Aug 5, 2026
|
13.15 | 13.98 | 13.09 | 13.65 | 13.65 | 56,441,323 |
|
Aug 4, 2026
|
12.64 | 13.27 | 12.28 | 13.10 | 13.10 | 58,559,886 |
|
Aug 3, 2026
|
11.95 | 12.62 | 11.62 | 12.29 | 12.29 | 54,383,017 |
|
Jul 31, 2026
|
12.15 | 12.45 | 11.84 | 11.84 | 11.84 | 57,849,950 |
|
Jul 30, 2026
|
12.22 | 12.33 | 11.31 | 11.48 | 11.48 | 47,848,330 |
|
Jul 29, 2026
|
12.10 | 12.36 | 11.61 | 12.21 | 12.21 | 51,128,116 |
|
Jul 28, 2026
|
12.47 | 12.74 | 11.85 | 11.96 | 11.96 | 42,831,692 |
|
Jul 27, 2026
|
12.31 | 12.80 | 12.20 | 12.72 | 12.72 | 45,238,169 |
|
Jul 24, 2026
|
12.86 | 13.07 | 12.30 | 12.33 | 12.33 | 41,439,034 |
|
Jul 23, 2026
|
12.96 | 13.38 | 12.80 | 13.12 | 13.12 | 49,172,622 |
|
Jul 22, 2026
|
13.05 | 13.45 | 12.80 | 12.90 | 12.90 | 61,073,266 |
|
Jul 21, 2026
|
12.36 | 13.50 | 11.22 | 13.32 | 13.32 | 83,268,603 |
|
Jul 20, 2026
|
13.55 | 13.74 | 11.85 | 12.26 | 12.26 | 82,887,585 |
|
Jul 17, 2026
|
14.90 | 14.90 | 12.92 | 13.17 | 13.17 | 90,191,670 |
|
Jul 16, 2026
|
16.00 | 16.60 | 14.93 | 15.08 | 15.08 | 71,076,062 |
|
Jul 15, 2026
|
16.45 | 17.39 | 16.18 | 16.28 | 16.28 | 63,932,435 |
|
Jul 14, 2026
|
17.98 | 17.98 | 15.94 | 16.57 | 16.57 | 109,221,156 |
|
Jul 13, 2026
|
21.70 | 21.70 | 18.19 | 18.60 | 18.60 | 141,112,816 |
|
Jul 10, 2026
|
20.51 | 24.44 | 20.10 | 22.28 | 22.28 | 195,673,422 |
|
Jul 9, 2026
|
18.19 | 20.79 | 18.07 | 20.62 | 20.62 | 87,310,579 |
|
Jul 8, 2026
|
19.58 | 20.05 | 18.07 | 18.07 | 18.07 | 75,052,414 |
|
Jul 7, 2026
|
19.60 | 20.88 | 19.25 | 19.84 | 19.84 | 76,359,096 |
|
Jul 6, 2026
|
21.69 | 22.15 | 19.58 | 19.67 | 19.67 | 91,854,401 |
|
Jul 3, 2026
|
19.05 | 21.58 | 18.94 | 21.15 | 21.15 | 108,020,774 |
|
Jul 2, 2026
|
20.05 | 20.49 | 19.01 | 19.08 | 19.08 | 75,777,670 |
|
Jul 1, 2026
|
19.55 | 20.86 | 19.43 | 20.41 | 20.41 | 89,751,038 |
|
Jun 30, 2026
|
19.26 | 19.97 | 19.03 | 19.84 | 19.84 | 81,327,383 |
|
Jun 29, 2026
|
19.30 | 20.03 | 18.76 | 18.91 | 18.91 | 93,679,162 |
|
Jun 26, 2026
|
17.85 | 20.10 | 17.62 | 19.51 | 19.51 | 120,588,082 |
|
Jun 25, 2026
|
17.70 | 18.88 | 17.41 | 18.13 | 18.13 | 84,124,974 |
|
Jun 24, 2026
|
16.80 | 17.99 | 16.50 | 17.71 | 17.71 | 74,601,592 |
|
Jun 23, 2026
|
17.30 | 17.48 | 16.81 | 16.91 | 16.91 | 56,141,278 |
|
Jun 22, 2026
|
17.60 | 17.83 | 16.82 | 17.61 | 17.61 | 85,244,825 |
|
Jun 18, 2026
|
17.35 | 18.63 | 16.96 | 17.72 | 17.72 | 110,044,637 |
|
Jun 17, 2026
|
15.35 | 17.45 | 15.13 | 17.37 | 17.37 | 125,151,109 |
|
Jun 16, 2026
|
15.78 | 15.97 | 15.24 | 15.33 | 15.33 | 67,231,697 |
|
Jun 15, 2026
|
15.51 | 15.77 | 14.98 | 15.51 | 15.51 | 72,278,944 |
|
Jun 12, 2026
|
16.08 | 17.09 | 15.79 | 15.87 | 15.87 | 76,928,674 |
|
Jun 11, 2026
|
15.39 | 16.07 | 15.30 | 15.75 | 15.75 | 44,614,392 |
|
Jun 10, 2026
|
16.02 | 16.80 | 15.51 | 15.70 | 15.70 | 52,412,501 |
|
Jun 9, 2026
|
15.97 | 16.36 | 15.51 | 16.20 | 16.20 | 59,989,078 |
|
Jun 8, 2026
|
16.33 | 17.14 | 15.63 | 15.72 | 15.72 | 82,846,688 |
|
Jun 5, 2026
|
16.30 | 18.17 | 15.97 | 16.98 | 16.98 | 112,562,407 |
|
Jun 4, 2026
|
16.07 | 16.38 | 15.71 | 15.93 | 15.93 | 46,001,476 |
|
Jun 3, 2026
|
15.72 | 16.77 | 15.61 | 16.30 | 16.30 | 65,483,657 |
|
Jun 2, 2026
|
15.50 | 15.99 | 14.91 | 15.72 | 15.72 | 61,530,693 |
|
Jun 1, 2026
|
15.98 | 16.09 | 15.23 | 15.27 | 15.27 | 73,434,014 |
|
May 29, 2026
|
17.35 | 17.44 | 15.70 | 16.14 | 16.14 | 110,279,077 |
|
May 28, 2026
|
17.60 | 18.18 | 17.10 | 17.86 | 17.86 | 61,575,170 |
|
May 27, 2026
|
18.22 | 18.23 | 17.26 | 17.49 | 17.49 | 55,794,080 |
|
May 26, 2026
|
18.55 | 18.56 | 17.60 | 17.90 | 17.90 | 68,542,021 |
|
May 25, 2026
|
18.94 | 18.97 | 17.88 | 18.69 | 18.69 | 63,893,052 |
|
May 22, 2026
|
18.18 | 18.73 | 17.71 | 18.60 | 18.60 | 58,704,318 |
|
May 21, 2026
|
19.47 | 19.78 | 18.01 | 18.12 | 18.12 | 83,932,197 |
|
May 20, 2026
|
19.20 | 19.57 | 18.92 | 19.20 | 19.20 | 64,224,564 |
|
May 19, 2026
|
19.66 | 19.76 | 18.80 | 19.35 | 19.35 | 72,493,047 |
|
May 18, 2026
|
19.96 | 20.70 | 19.32 | 19.77 | 19.77 | 84,247,931 |
|
May 15, 2026
|
20.75 | 20.75 | 19.52 | 19.81 | 19.81 | 99,163,037 |
|
May 14, 2026
|
22.50 | 22.70 | 20.60 | 20.60 | 20.60 | 109,891,405 |
|
May 13, 2026
|
21.89 | 22.39 | 21.31 | 22.16 | 22.16 | 101,704,065 |
|
May 12, 2026
|
22.57 | 23.40 | 21.72 | 21.92 | 21.92 | 96,858,198 |
|
May 11, 2026
|
22.60 | 24.30 | 22.21 | 22.45 | 22.45 | 136,684,391 |
|
May 8, 2026
|
20.54 | 21.94 | 20.41 | 21.77 | 21.77 | 101,836,889 |
|
May 7, 2026
|
20.38 | 20.88 | 20.00 | 20.70 | 20.70 | 94,605,250 |
|
May 6, 2026
|
19.34 | 20.96 | 19.10 | 20.38 | 20.38 | 122,145,981 |
|
Apr 30, 2026
|
18.08 | 19.79 | 17.69 | 19.58 | 19.58 | 120,669,532 |
|
Apr 29, 2026
|
17.27 | 18.17 | 17.01 | 18.11 | 18.11 | 79,303,800 |
|
Apr 28, 2026
|
17.13 | 18.27 | 16.45 | 17.45 | 17.45 | 93,428,574 |
|
Apr 27, 2026
|
17.09 | 18.10 | 16.70 | 17.20 | 17.20 | 90,292,907 |
|
Apr 24, 2026
|
17.41 | 17.59 | 16.75 | 17.00 | 17.00 | 83,582,240 |
|
Apr 23, 2026
|
17.80 | 18.05 | 17.12 | 17.70 | 17.70 | 83,160,167 |
|
Apr 22, 2026
|
17.52 | 18.09 | 17.10 | 17.95 | 17.95 | 77,587,767 |
|
Apr 21, 2026
|
17.55 | 18.33 | 17.44 | 17.73 | 17.73 | 89,223,583 |
|
Apr 20, 2026
|
17.40 | 18.95 | 17.25 | 17.97 | 17.97 | 114,976,713 |
|
Apr 17, 2026
|
17.30 | 17.66 | 17.00 | 17.49 | 17.49 | 84,216,706 |
|
Apr 16, 2026
|
16.72 | 17.80 | 16.70 | 17.37 | 17.37 | 103,400,470 |
|
Apr 15, 2026
|
16.85 | 17.52 | 16.61 | 16.89 | 16.89 | 153,497,910 |
|
Apr 14, 2026
|
15.14 | 16.98 | 14.96 | 16.52 | 16.52 | 136,436,365 |
|
Apr 13, 2026
|
14.80 | 15.24 | 14.64 | 14.84 | 14.84 | 47,529,721 |
|
Apr 10, 2026
|
15.60 | 15.78 | 14.92 | 14.98 | 14.98 | 65,957,214 |
|
Apr 9, 2026
|
14.90 | 15.98 | 14.60 | 15.50 | 15.50 | 81,629,342 |
|
Apr 8, 2026
|
14.45 | 15.30 | 14.45 | 15.25 | 15.25 | 87,263,313 |
|
Apr 7, 2026
|
14.37 | 14.45 | 13.52 | 13.80 | 13.80 | 58,280,403 |
|
Apr 3, 2026
|
14.65 | 14.92 | 14.11 | 14.33 | 14.33 | 56,300,488 |
|
Apr 2, 2026
|
14.65 | 15.03 | 14.37 | 14.45 | 14.45 | 35,854,007 |
|
Apr 1, 2026
|
15.25 | 15.26 | 14.60 | 14.96 | 14.96 | 53,306,532 |
|
Mar 31, 2026
|
14.75 | 15.64 | 14.57 | 14.92 | 14.92 | 87,760,078 |
|
Mar 30, 2026
|
13.93 | 14.96 | 13.87 | 14.71 | 14.71 | 68,212,284 |
|
Mar 27, 2026
|
13.40 | 14.48 | 13.35 | 14.21 | 14.21 | 60,477,014 |
|
Mar 26, 2026
|
14.60 | 14.68 | 13.49 | 13.80 | 13.80 | 71,082,641 |
|
Mar 25, 2026
|
14.50 | 14.88 | 14.10 | 14.24 | 14.24 | 54,644,798 |
|
Mar 24, 2026
|
14.45 | 14.50 | 13.66 | 14.30 | 14.30 | 63,613,258 |
|
Mar 23, 2026
|
14.59 | 15.00 | 13.92 | 14.11 | 14.11 | 75,797,055 |
|
Mar 20, 2026
|
15.70 | 15.77 | 14.89 | 14.99 | 14.99 | 67,363,647 |
|
Mar 19, 2026
|
15.50 | 16.20 | 15.30 | 15.45 | 15.45 | 94,132,436 |
|
Mar 18, 2026
|
14.12 | 16.05 | 13.89 | 16.00 | 16.00 | 124,007,280 |
|
Mar 17, 2026
|
14.61 | 14.70 | 13.88 | 13.95 | 13.95 | 51,466,008 |
|
Mar 16, 2026
|
14.50 | 14.74 | 13.92 | 14.36 | 14.36 | 66,869,162 |
|
Mar 13, 2026
|
15.15 | 15.28 | 14.49 | 14.60 | 14.60 | 58,348,470 |
|
Mar 12, 2026
|
15.91 | 16.00 | 15.09 | 15.33 | 15.33 | 69,490,228 |
|
Mar 11, 2026
|
16.50 | 16.70 | 15.94 | 16.07 | 16.07 | 73,716,249 |
|
Mar 10, 2026
|
15.90 | 16.63 | 15.85 | 16.23 | 16.23 | 78,994,991 |
|
Mar 9, 2026
|
15.30 | 15.77 | 14.80 | 15.66 | 15.66 | 85,880,735 |
|
Mar 6, 2026
|
15.60 | 16.68 | 15.33 | 15.94 | 15.94 | 75,922,582 |
|
Mar 5, 2026
|
15.95 | 16.00 | 15.23 | 15.60 | 15.60 | 64,721,060 |
|
Mar 4, 2026
|
14.88 | 15.88 | 14.85 | 15.58 | 15.58 | 64,595,161 |
|
Mar 3, 2026
|
17.00 | 17.10 | 15.28 | 15.35 | 15.35 | 102,798,395 |
|
Mar 2, 2026
|
17.00 | 18.25 | 16.80 | 17.26 | 17.26 | 127,326,554 |
|
Feb 27, 2026
|
16.00 | 17.56 | 15.88 | 17.38 | 17.38 | 151,072,698 |
|
Feb 26, 2026
|
15.58 | 16.55 | 15.15 | 16.27 | 16.27 | 137,254,636 |
|
Feb 25, 2026
|
14.79 | 15.68 | 14.48 | 15.27 | 15.27 | 105,701,682 |
|
Feb 24, 2026
|
15.09 | 15.19 | 14.66 | 14.71 | 14.71 | 60,127,386 |
|
Feb 13, 2026
|
15.10 | 15.44 | 14.88 | 14.88 | 14.88 | 57,645,887 |
|
Feb 12, 2026
|
15.47 | 15.63 | 15.24 | 15.29 | 15.29 | 71,123,747 |
|
Feb 11, 2026
|
16.20 | 16.56 | 15.43 | 15.51 | 15.51 | 98,343,229 |
|
Feb 10, 2026
|
16.80 | 16.88 | 15.80 | 16.05 | 16.05 | 94,151,712 |
|
Feb 9, 2026
|
16.80 | 16.99 | 15.92 | 16.73 | 16.73 | 91,491,689 |
|
Feb 6, 2026
|
16.43 | 17.08 | 16.25 | 16.41 | 16.41 | 88,816,806 |
|
Feb 5, 2026
|
16.50 | 17.36 | 16.30 | 16.67 | 16.67 | 108,917,494 |
|
Feb 4, 2026
|
17.81 | 17.90 | 16.26 | 16.67 | 16.67 | 153,897,729 |
|
Feb 3, 2026
|
17.50 | 18.25 | 16.87 | 18.19 | 18.19 | 150,937,941 |
|
Feb 2, 2026
|
18.82 | 18.82 | 16.91 | 17.19 | 17.19 | 137,950,662 |
|
Jan 30, 2026
|
18.84 | 19.16 | 17.34 | 18.46 | 18.46 | 135,903,083 |
|
Jan 29, 2026
|
17.66 | 19.86 | 17.51 | 18.87 | 18.87 | 192,928,300 |
|
Jan 28, 2026
|
18.04 | 18.19 | 16.75 | 17.73 | 17.73 | 131,715,393 |
|
Jan 27, 2026
|
17.85 | 18.89 | 17.67 | 17.76 | 17.76 | 153,117,007 |
|
Jan 26, 2026
|
20.50 | 20.84 | 17.58 | 17.90 | 17.90 | 266,997,605 |
|
Jan 23, 2026
|
19.05 | 22.16 | 19.02 | 21.87 | 21.87 | 279,902,107 |
|
Jan 22, 2026
|
17.02 | 18.86 | 16.87 | 18.47 | 18.47 | 196,335,806 |
|
Jan 21, 2026
|
18.14 | 19.07 | 17.32 | 17.55 | 17.55 | 159,959,009 |
|
Jan 20, 2026
|
19.64 | 19.98 | 16.98 | 17.47 | 17.47 | 210,324,503 |
|
Jan 19, 2026
|
19.50 | 20.10 | 18.98 | 19.09 | 19.09 | 156,704,912 |
|
Jan 16, 2026
|
18.68 | 20.53 | 18.23 | 19.81 | 19.81 | 212,612,779 |
|
Jan 15, 2026
|
19.20 | 19.55 | 17.33 | 17.76 | 17.76 | 232,530,348 |
|
Jan 14, 2026
|
19.40 | 21.56 | 18.50 | 19.88 | 19.88 | 274,616,833 |
|
Jan 13, 2026
|
19.96 | 21.58 | 16.80 | 19.30 | 19.30 | 363,433,706 |
|
Jan 12, 2026
|
18.00 | 19.01 | 17.86 | 19.01 | 19.01 | 99,248,076 |
|
Jan 9, 2026
|
14.15 | 15.84 | 14.15 | 15.84 | 15.84 | 187,528,238 |
|
Jan 8, 2026
|
12.25 | 13.49 | 12.07 | 13.20 | 13.20 | 178,161,593 |
|
Jan 7, 2026
|
12.34 | 12.59 | 11.82 | 12.39 | 12.39 | 114,515,112 |
|
Jan 6, 2026
|
12.23 | 12.75 | 11.88 | 12.66 | 12.66 | 197,324,495 |
|
Jan 5, 2026
|
13.30 | 13.51 | 12.52 | 12.70 | 12.70 | 181,903,969 |
|
Dec 31, 2025
|
11.95 | 13.50 | 11.95 | 12.90 | 12.90 | 198,300,802 |
|
Dec 30, 2025
|
12.16 | 13.03 | 11.80 | 11.93 | 11.93 | 191,203,503 |
|
Dec 29, 2025
|
11.72 | 12.48 | 11.55 | 12.14 | 12.14 | 177,507,566 |
|
Dec 26, 2025
|
11.00 | 12.36 | 10.94 | 12.15 | 12.15 | 246,925,515 |
|
Dec 25, 2025
|
9.67 | 11.11 | 9.60 | 11.11 | 11.11 | 218,034,352 |
|
Dec 24, 2025
|
9.24 | 9.80 | 9.11 | 9.62 | 9.62 | 161,568,203 |
|
Dec 23, 2025
|
9.94 | 10.24 | 9.18 | 9.28 | 9.28 | 210,569,065 |
|
Dec 22, 2025
|
10.50 | 10.71 | 9.78 | 9.81 | 9.81 | 201,754,907 |
|
Dec 19, 2025
|
9.39 | 10.85 | 9.39 | 10.21 | 10.21 | 260,522,471 |
|
Dec 18, 2025
|
8.33 | 9.39 | 8.31 | 9.04 | 9.04 | 198,554,075 |
|
Dec 17, 2025
|
8.61 | 9.26 | 8.32 | 8.33 | 8.33 | 157,263,266 |
|
Dec 16, 2025
|
8.43 | 8.75 | 8.18 | 8.58 | 8.58 | 154,563,181 |
|
Dec 15, 2025
|
8.40 | 8.74 | 8.11 | 8.51 | 8.51 | 133,111,755 |
|
Dec 12, 2025
|
8.37 | 8.65 | 8.21 | 8.44 | 8.44 | 169,566,860 |
|
Dec 11, 2025
|
7.40 | 8.81 | 7.31 | 8.41 | 8.41 | 246,059,760 |
|
Dec 10, 2025
|
7.37 | 7.48 | 7.26 | 7.34 | 7.34 | 56,560,142 |
|
Dec 9, 2025
|
7.53 | 7.61 | 7.37 | 7.39 | 7.39 | 62,487,745 |
|
Dec 8, 2025
|
7.55 | 7.92 | 7.44 | 7.53 | 7.53 | 118,273,214 |
|
Dec 5, 2025
|
7.12 | 7.40 | 7.04 | 7.38 | 7.38 | 87,909,363 |
|
Dec 4, 2025
|
6.95 | 7.14 | 6.95 | 7.11 | 7.11 | 50,960,192 |
|
Dec 3, 2025
|
7.09 | 7.23 | 6.87 | 7.02 | 7.02 | 59,752,730 |
|
Dec 2, 2025
|
7.10 | 7.14 | 7.00 | 7.09 | 7.09 | 40,275,035 |
|
Dec 1, 2025
|
7.09 | 7.25 | 7.01 | 7.10 | 7.10 | 69,902,168 |
|
Nov 28, 2025
|
6.89 | 7.02 | 6.85 | 6.98 | 6.98 | 46,114,323 |
|
Nov 27, 2025
|
6.89 | 6.99 | 6.80 | 6.87 | 6.87 | 40,398,587 |
|
Nov 26, 2025
|
7.01 | 7.03 | 6.87 | 6.88 | 6.88 | 44,654,992 |
|
Nov 25, 2025
|
6.73 | 7.07 | 6.68 | 6.95 | 6.95 | 65,958,795 |
|
Nov 24, 2025
|
6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 52,614,442 |
|
Nov 21, 2025
|
6.74 | 6.78 | 6.47 | 6.48 | 6.48 | 54,533,952 |
|
Nov 20, 2025
|
6.78 | 6.92 | 6.64 | 6.82 | 6.82 | 40,634,796 |
|
Nov 19, 2025
|
6.91 | 6.95 | 6.69 | 6.72 | 6.72 | 40,578,463 |
|
Nov 18, 2025
|
7.02 | 7.02 | 6.85 | 6.95 | 6.95 | 50,206,956 |
|
Nov 17, 2025
|
6.98 | 7.11 | 6.84 | 7.06 | 7.06 | 64,394,042 |
|
Nov 14, 2025
|
6.99 | 7.41 | 6.92 | 7.02 | 7.02 | 97,922,617 |
|
Nov 13, 2025
|
6.93 | 7.04 | 6.86 | 6.94 | 6.94 | 60,644,292 |
|
Nov 12, 2025
|
6.82 | 7.03 | 6.65 | 7.00 | 7.00 | 63,687,023 |
|
Nov 11, 2025
|
6.88 | 6.98 | 6.75 | 6.79 | 6.79 | 44,165,839 |
|
Nov 10, 2025
|
6.93 | 7.18 | 6.81 | 6.83 | 6.83 | 80,329,599 |
|
Nov 7, 2025
|
6.50 | 6.80 | 6.42 | 6.75 | 6.75 | 67,843,652 |
|
Nov 6, 2025
|
6.52 | 6.63 | 6.45 | 6.53 | 6.53 | 33,674,701 |
|
Nov 5, 2025
|
6.48 | 6.53 | 6.42 | 6.48 | 6.48 | 28,998,291 |
|
Nov 4, 2025
|
6.60 | 6.62 | 6.43 | 6.46 | 6.46 | 33,091,522 |
|
Nov 3, 2025
|
6.56 | 6.66 | 6.41 | 6.64 | 6.64 | 41,137,453 |
