Shanghai - Delayed Quote
CNY
Trina Solar Co., Ltd. (688599.SS)
10.21
+0.13
(+1.29%)
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.41 | 10.49 | 10.08 | 10.08 | 10.08 | 27,147,162 |
|
Oct 29, 2026
|
10.53 | 10.61 | 10.35 | 10.47 | 10.47 | 22,743,657 |
|
Oct 28, 2026
|
10.80 | 10.90 | 10.49 | 10.53 | 10.53 | 23,813,897 |
|
Oct 27, 2026
|
10.92 | 11.17 | 10.68 | 10.68 | 10.68 | 23,176,287 |
|
Oct 26, 2026
|
10.59 | 11.07 | 10.59 | 10.97 | 10.97 | 31,794,991 |
|
Oct 23, 2026
|
10.40 | 10.71 | 10.17 | 10.68 | 10.68 | 30,960,853 |
|
Oct 22, 2026
|
10.45 | 10.65 | 10.30 | 10.48 | 10.48 | 28,192,583 |
|
Oct 21, 2026
|
10.43 | 10.57 | 10.38 | 10.44 | 10.44 | 18,672,652 |
|
Oct 20, 2026
|
10.60 | 10.68 | 10.29 | 10.43 | 10.43 | 26,172,743 |
|
Oct 19, 2026
|
10.41 | 10.69 | 10.32 | 10.62 | 10.62 | 24,480,594 |
|
Oct 16, 2026
|
10.41 | 10.72 | 10.33 | 10.43 | 10.43 | 29,526,634 |
|
Oct 15, 2026
|
10.41 | 10.50 | 10.20 | 10.35 | 10.35 | 29,564,144 |
|
Oct 14, 2026
|
10.81 | 10.89 | 10.64 | 10.66 | 10.66 | 18,795,960 |
|
Oct 13, 2026
|
10.88 | 10.99 | 10.65 | 10.88 | 10.88 | 28,256,489 |
|
Oct 12, 2026
|
11.11 | 11.20 | 10.98 | 11.02 | 11.02 | 23,521,170 |
|
Oct 9, 2026
|
10.84 | 11.24 | 10.75 | 11.17 | 11.17 | 33,490,544 |
|
Oct 8, 2026
|
10.95 | 11.09 | 10.74 | 10.85 | 10.85 | 24,595,998 |
|
Sep 30, 2026
|
10.87 | 11.12 | 10.77 | 10.99 | 10.99 | 26,108,556 |
|
Sep 29, 2026
|
10.67 | 10.87 | 10.65 | 10.80 | 10.80 | 20,034,372 |
|
Sep 28, 2026
|
10.95 | 11.08 | 10.58 | 10.68 | 10.68 | 26,813,847 |
|
Sep 24, 2026
|
11.12 | 11.20 | 10.88 | 10.89 | 10.89 | 19,897,445 |
|
Sep 23, 2026
|
11.13 | 11.32 | 11.08 | 11.20 | 11.20 | 22,693,457 |
|
Sep 22, 2026
|
11.28 | 11.39 | 11.12 | 11.14 | 11.14 | 26,823,916 |
|
Sep 21, 2026
|
11.12 | 11.29 | 11.12 | 11.22 | 11.22 | 25,359,562 |
|
Sep 18, 2026
|
11.00 | 11.23 | 10.86 | 11.23 | 11.23 | 34,412,245 |
|
Sep 17, 2026
|
10.79 | 10.91 | 10.71 | 10.80 | 10.80 | 18,417,025 |
|
Sep 16, 2026
|
10.76 | 10.92 | 10.59 | 10.85 | 10.85 | 23,345,159 |
|
Sep 15, 2026
|
10.81 | 10.92 | 10.71 | 10.75 | 10.75 | 18,848,300 |
|
Sep 14, 2026
|
10.68 | 10.94 | 10.61 | 10.87 | 10.87 | 25,744,685 |
|
Sep 11, 2026
|
11.02 | 11.03 | 10.54 | 10.75 | 10.75 | 41,369,667 |
|
Sep 10, 2026
|
11.20 | 11.27 | 11.04 | 11.07 | 11.07 | 23,802,966 |
|
Sep 9, 2026
|
11.49 | 11.53 | 11.24 | 11.30 | 11.30 | 21,540,613 |
|
Sep 8, 2026
|
11.33 | 11.51 | 11.24 | 11.45 | 11.45 | 24,008,902 |
|
Sep 7, 2026
|
11.31 | 11.37 | 11.21 | 11.32 | 11.32 | 25,666,021 |
|
Sep 4, 2026
|
11.20 | 11.50 | 11.20 | 11.25 | 11.25 | 36,082,601 |
|
Sep 3, 2026
|
11.56 | 11.66 | 11.14 | 11.16 | 11.16 | 45,178,954 |
|
Sep 2, 2026
|
12.01 | 12.04 | 11.51 | 11.53 | 11.53 | 41,093,482 |
|
Sep 1, 2026
|
12.05 | 12.18 | 12.03 | 12.07 | 12.07 | 24,058,146 |
|
Aug 31, 2026
|
12.51 | 12.59 | 12.07 | 12.07 | 12.07 | 43,259,977 |
|
Aug 28, 2026
|
12.50 | 12.70 | 12.45 | 12.62 | 12.62 | 20,285,156 |
|
Aug 27, 2026
|
12.69 | 12.78 | 12.32 | 12.54 | 12.54 | 27,097,019 |
|
Aug 26, 2026
|
12.61 | 12.93 | 12.59 | 12.76 | 12.76 | 18,366,186 |
|
Aug 25, 2026
|
12.53 | 12.72 | 12.47 | 12.71 | 12.71 | 13,709,688 |
|
Aug 24, 2026
|
12.82 | 13.09 | 12.55 | 12.64 | 12.64 | 22,697,232 |
|
Aug 21, 2026
|
12.73 | 13.04 | 12.66 | 12.90 | 12.90 | 20,533,179 |
|
Aug 20, 2026
|
12.75 | 12.89 | 12.73 | 12.79 | 12.79 | 18,249,332 |
|
Aug 19, 2026
|
13.04 | 13.06 | 12.73 | 12.77 | 12.77 | 27,205,998 |
|
Aug 18, 2026
|
13.24 | 13.29 | 12.97 | 13.17 | 13.17 | 27,383,023 |
|
Aug 17, 2026
|
13.03 | 13.35 | 12.98 | 13.23 | 13.23 | 29,604,740 |
|
Aug 14, 2026
|
13.10 | 13.21 | 12.87 | 12.97 | 12.97 | 27,479,855 |
|
Aug 13, 2026
|
13.60 | 13.69 | 13.08 | 13.10 | 13.10 | 38,084,310 |
|
Aug 12, 2026
|
13.41 | 13.88 | 13.31 | 13.64 | 13.64 | 39,552,242 |
|
Aug 11, 2026
|
13.51 | 13.69 | 13.35 | 13.39 | 13.39 | 38,862,338 |
|
Aug 10, 2026
|
13.70 | 13.96 | 13.58 | 13.81 | 13.81 | 34,983,622 |
|
Aug 7, 2026
|
14.08 | 14.28 | 13.59 | 13.77 | 13.77 | 38,029,292 |
|
Aug 6, 2026
|
14.21 | 14.44 | 13.77 | 13.83 | 13.83 | 34,967,195 |
|
Aug 5, 2026
|
14.23 | 14.37 | 14.16 | 14.30 | 14.30 | 29,278,076 |
|
Aug 4, 2026
|
14.15 | 14.46 | 14.15 | 14.29 | 14.29 | 32,897,646 |
|
Aug 3, 2026
|
13.65 | 14.38 | 13.63 | 14.28 | 14.28 | 50,374,788 |
|
Jul 31, 2026
|
13.66 | 13.84 | 13.56 | 13.57 | 13.57 | 29,694,588 |
|
Jul 30, 2026
|
13.35 | 13.93 | 13.35 | 13.71 | 13.71 | 35,279,669 |
|
Jul 29, 2026
|
13.00 | 13.69 | 12.89 | 13.51 | 13.51 | 42,342,794 |
|
Jul 28, 2026
|
12.86 | 13.13 | 12.85 | 13.02 | 13.02 | 22,208,566 |
|
Jul 27, 2026
|
12.78 | 13.07 | 12.75 | 13.01 | 13.01 | 23,171,627 |
|
Jul 24, 2026
|
13.26 | 13.34 | 12.72 | 12.72 | 12.72 | 27,366,007 |
|
Jul 23, 2026
|
12.93 | 13.45 | 12.78 | 13.36 | 13.36 | 34,626,468 |
|
Jul 22, 2026
|
12.79 | 13.29 | 12.72 | 12.92 | 12.92 | 33,521,633 |
|
Jul 21, 2026
|
12.71 | 13.09 | 12.71 | 12.91 | 12.91 | 39,548,943 |
|
Jul 20, 2026
|
12.23 | 13.00 | 12.03 | 12.86 | 12.86 | 46,801,495 |
|
Jul 17, 2026
|
12.50 | 12.74 | 12.15 | 12.33 | 12.33 | 40,426,471 |
|
Jul 16, 2026
|
12.20 | 12.40 | 12.06 | 12.18 | 12.18 | 22,283,727 |
|
Jul 15, 2026
|
12.07 | 12.46 | 11.99 | 12.26 | 12.26 | 26,844,070 |
|
Jul 14, 2026
|
12.02 | 12.18 | 11.78 | 12.09 | 12.09 | 26,935,777 |
|
Jul 13, 2026
|
12.90 | 12.90 | 12.02 | 12.02 | 12.02 | 38,319,561 |
|
Jul 10, 2026
|
12.53 | 13.44 | 12.45 | 12.98 | 12.98 | 40,459,654 |
|
Jul 9, 2026
|
12.45 | 12.67 | 12.05 | 12.55 | 12.55 | 27,705,722 |
|
Jul 8, 2026
|
13.06 | 13.14 | 12.52 | 12.55 | 12.55 | 30,931,405 |
|
Jul 7, 2026
|
13.35 | 13.43 | 13.05 | 13.06 | 13.06 | 26,350,934 |
|
Jul 6, 2026
|
13.80 | 13.92 | 13.29 | 13.33 | 13.33 | 33,840,977 |
|
Jul 3, 2026
|
14.34 | 14.48 | 13.80 | 13.88 | 13.88 | 38,620,824 |
|
Jul 2, 2026
|
14.50 | 14.90 | 14.23 | 14.31 | 14.31 | 57,383,041 |
|
Jul 1, 2026
|
14.11 | 15.02 | 13.74 | 14.66 | 14.66 | 58,940,176 |
|
Jun 30, 2026
|
13.62 | 14.35 | 13.62 | 14.12 | 14.12 | 39,072,802 |
|
Jun 29, 2026
|
13.65 | 13.92 | 13.32 | 13.75 | 13.75 | 38,256,559 |
|
Jun 26, 2026
|
14.19 | 14.83 | 13.71 | 13.71 | 13.71 | 56,352,845 |
|
Jun 25, 2026
|
13.80 | 14.33 | 13.71 | 14.07 | 14.07 | 41,534,888 |
|
Jun 24, 2026
|
13.88 | 14.00 | 13.50 | 13.84 | 13.84 | 31,316,284 |
|
Jun 23, 2026
|
14.48 | 14.49 | 13.76 | 13.81 | 13.81 | 37,786,089 |
|
Jun 22, 2026
|
14.24 | 14.68 | 13.96 | 14.63 | 14.63 | 48,455,390 |
|
Jun 18, 2026
|
14.48 | 14.71 | 14.27 | 14.47 | 14.47 | 50,034,842 |
|
Jun 17, 2026
|
14.99 | 15.47 | 14.55 | 14.60 | 14.60 | 53,027,439 |
|
Jun 16, 2026
|
14.32 | 14.71 | 14.22 | 14.66 | 14.66 | 41,621,692 |
|
Jun 15, 2026
|
14.64 | 14.88 | 14.26 | 14.41 | 14.41 | 50,195,310 |
|
Jun 12, 2026
|
14.30 | 15.15 | 14.21 | 14.65 | 14.65 | 76,084,873 |
|
Jun 11, 2026
|
14.21 | 14.40 | 13.75 | 14.28 | 14.28 | 73,471,671 |
|
Jun 10, 2026
|
13.31 | 14.75 | 13.15 | 14.61 | 14.61 | 64,179,890 |
|
Jun 9, 2026
|
13.33 | 13.67 | 12.95 | 13.58 | 13.58 | 41,082,027 |
|
Jun 8, 2026
|
13.86 | 13.98 | 13.14 | 13.21 | 13.21 | 52,016,769 |
|
Jun 5, 2026
|
14.51 | 14.52 | 13.93 | 14.14 | 14.14 | 40,663,618 |
|
Jun 4, 2026
|
14.48 | 14.62 | 14.21 | 14.42 | 14.42 | 33,077,658 |
|
Jun 3, 2026
|
14.76 | 14.96 | 14.40 | 14.48 | 14.48 | 35,359,467 |
|
Jun 2, 2026
|
15.20 | 15.29 | 14.43 | 14.79 | 14.79 | 46,697,190 |
|
Jun 1, 2026
|
15.48 | 15.75 | 15.17 | 15.17 | 15.17 | 43,682,981 |
|
May 29, 2026
|
16.25 | 16.25 | 15.38 | 15.42 | 15.42 | 51,030,041 |
|
May 28, 2026
|
16.20 | 16.30 | 15.78 | 16.24 | 16.24 | 45,178,177 |
|
May 27, 2026
|
16.56 | 17.35 | 16.06 | 16.25 | 16.25 | 56,583,175 |
|
May 26, 2026
|
16.60 | 16.80 | 16.27 | 16.56 | 16.56 | 38,780,131 |
|
May 25, 2026
|
16.96 | 17.13 | 16.50 | 16.72 | 16.72 | 42,619,724 |
|
May 22, 2026
|
16.64 | 17.18 | 16.35 | 17.01 | 17.01 | 50,901,192 |
|
May 21, 2026
|
17.25 | 17.56 | 16.43 | 16.48 | 16.48 | 50,820,774 |
|
May 20, 2026
|
17.04 | 17.36 | 16.85 | 17.14 | 17.14 | 45,782,326 |
|
May 19, 2026
|
17.19 | 17.32 | 16.82 | 17.26 | 17.26 | 44,872,860 |
|
May 18, 2026
|
17.16 | 17.51 | 16.82 | 17.08 | 17.08 | 44,779,342 |
|
May 15, 2026
|
17.80 | 17.90 | 16.90 | 17.27 | 17.27 | 70,285,408 |
|
May 14, 2026
|
18.32 | 18.78 | 17.97 | 17.97 | 17.97 | 59,912,395 |
|
May 13, 2026
|
18.12 | 18.45 | 17.89 | 18.32 | 18.32 | 47,426,461 |
|
May 12, 2026
|
18.07 | 18.44 | 17.72 | 18.11 | 18.11 | 53,555,419 |
|
May 11, 2026
|
17.82 | 18.32 | 17.82 | 17.98 | 17.98 | 51,651,994 |
|
May 8, 2026
|
17.75 | 18.06 | 17.54 | 17.80 | 17.80 | 44,454,692 |
|
May 7, 2026
|
17.89 | 18.30 | 17.79 | 17.88 | 17.88 | 49,127,761 |
|
May 6, 2026
|
17.60 | 18.05 | 17.45 | 17.94 | 17.94 | 71,855,563 |
|
Apr 30, 2026
|
16.98 | 17.88 | 16.98 | 17.36 | 17.36 | 98,823,533 |
|
Apr 29, 2026
|
15.52 | 16.31 | 15.30 | 16.16 | 16.16 | 45,180,044 |
|
Apr 28, 2026
|
16.08 | 16.31 | 15.58 | 15.69 | 15.69 | 37,528,487 |
|
Apr 27, 2026
|
16.10 | 16.39 | 15.78 | 16.22 | 16.22 | 32,650,656 |
|
Apr 24, 2026
|
16.23 | 16.39 | 16.08 | 16.18 | 16.18 | 29,157,919 |
|
Apr 23, 2026
|
16.48 | 16.68 | 16.08 | 16.23 | 16.23 | 34,984,154 |
|
Apr 22, 2026
|
16.36 | 16.45 | 16.18 | 16.32 | 16.32 | 31,707,559 |
|
Apr 21, 2026
|
16.68 | 16.88 | 16.39 | 16.45 | 16.45 | 29,125,559 |
|
Apr 20, 2026
|
16.60 | 16.84 | 16.40 | 16.60 | 16.60 | 38,511,027 |
|
Apr 17, 2026
|
16.50 | 16.85 | 16.44 | 16.67 | 16.67 | 30,973,988 |
|
Apr 16, 2026
|
16.41 | 16.68 | 16.34 | 16.65 | 16.65 | 30,821,810 |
|
Apr 15, 2026
|
16.55 | 16.66 | 16.33 | 16.36 | 16.36 | 25,659,849 |
|
Apr 14, 2026
|
16.46 | 16.50 | 16.26 | 16.44 | 16.44 | 27,116,778 |
|
Apr 13, 2026
|
16.07 | 16.83 | 15.99 | 16.46 | 16.46 | 42,600,443 |
|
Apr 10, 2026
|
16.00 | 16.39 | 15.95 | 16.12 | 16.12 | 32,777,260 |
|
Apr 9, 2026
|
16.02 | 16.05 | 15.75 | 15.78 | 15.78 | 30,089,379 |
|
Apr 8, 2026
|
15.61 | 16.31 | 15.57 | 16.30 | 16.30 | 46,293,768 |
|
Apr 7, 2026
|
15.36 | 15.50 | 15.12 | 15.24 | 15.24 | 24,948,894 |
|
Apr 3, 2026
|
15.99 | 16.08 | 15.27 | 15.32 | 15.32 | 36,043,980 |
|
Apr 2, 2026
|
16.68 | 16.70 | 15.90 | 15.99 | 15.99 | 44,543,698 |
|
Apr 1, 2026
|
16.80 | 17.19 | 16.50 | 16.77 | 16.77 | 38,401,510 |
|
Mar 31, 2026
|
17.28 | 17.57 | 16.48 | 16.48 | 16.48 | 49,569,843 |
|
Mar 30, 2026
|
18.06 | 18.27 | 17.28 | 17.45 | 17.45 | 48,542,742 |
|
Mar 27, 2026
|
17.88 | 18.58 | 17.76 | 18.33 | 18.33 | 47,484,821 |
|
Mar 26, 2026
|
18.75 | 18.92 | 18.13 | 18.16 | 18.16 | 45,459,661 |
|
Mar 25, 2026
|
18.60 | 19.16 | 18.59 | 18.88 | 18.88 | 54,256,440 |
|
Mar 24, 2026
|
18.88 | 19.15 | 17.64 | 18.66 | 18.66 | 69,122,952 |
|
Mar 23, 2026
|
18.83 | 19.57 | 18.40 | 18.53 | 18.53 | 83,372,888 |
|
Mar 20, 2026
|
18.30 | 19.75 | 18.30 | 19.07 | 19.07 | 96,595,911 |
|
Mar 19, 2026
|
18.09 | 18.71 | 18.00 | 18.38 | 18.38 | 52,540,082 |
|
Mar 18, 2026
|
18.54 | 18.82 | 18.01 | 18.24 | 18.24 | 38,817,328 |
|
Mar 17, 2026
|
18.82 | 19.45 | 18.38 | 18.42 | 18.42 | 46,041,793 |
|
Mar 16, 2026
|
19.12 | 19.27 | 18.69 | 18.80 | 18.80 | 48,582,011 |
|
Mar 13, 2026
|
19.38 | 19.76 | 18.96 | 19.06 | 19.06 | 63,825,040 |
|
Mar 12, 2026
|
19.08 | 19.64 | 18.75 | 19.60 | 19.60 | 65,542,431 |
|
Mar 11, 2026
|
18.90 | 19.65 | 18.84 | 19.08 | 19.08 | 62,819,960 |
|
Mar 10, 2026
|
18.55 | 19.30 | 18.37 | 19.09 | 19.09 | 60,750,383 |
|
Mar 9, 2026
|
17.78 | 18.73 | 17.65 | 18.72 | 18.72 | 69,728,942 |
|
Mar 6, 2026
|
17.67 | 18.15 | 17.46 | 17.99 | 17.99 | 41,804,271 |
|
Mar 5, 2026
|
18.00 | 18.13 | 17.62 | 17.67 | 17.67 | 43,374,811 |
|
Mar 4, 2026
|
17.70 | 18.00 | 17.52 | 17.72 | 17.72 | 46,959,851 |
|
Mar 3, 2026
|
18.31 | 18.95 | 17.84 | 17.92 | 17.92 | 72,228,854 |
|
Mar 2, 2026
|
18.66 | 19.18 | 18.04 | 18.15 | 18.15 | 87,887,966 |
|
Feb 27, 2026
|
19.08 | 19.63 | 19.00 | 19.09 | 19.09 | 50,338,371 |
|
Feb 26, 2026
|
19.94 | 19.94 | 19.20 | 19.28 | 19.28 | 51,260,699 |
|
Feb 25, 2026
|
19.53 | 20.08 | 19.47 | 19.94 | 19.94 | 43,989,472 |
|
Feb 24, 2026
|
19.75 | 20.14 | 19.52 | 19.56 | 19.56 | 47,478,141 |
|
Feb 13, 2026
|
20.39 | 20.50 | 19.76 | 19.76 | 19.76 | 50,238,863 |
|
Feb 12, 2026
|
20.37 | 20.72 | 20.10 | 20.54 | 20.54 | 50,830,231 |
|
Feb 11, 2026
|
20.40 | 20.98 | 20.20 | 20.24 | 20.24 | 49,980,624 |
|
Feb 10, 2026
|
20.81 | 21.21 | 20.45 | 20.51 | 20.51 | 68,269,589 |
|
Feb 9, 2026
|
21.42 | 22.10 | 20.93 | 21.14 | 21.14 | 105,825,619 |
|
Feb 6, 2026
|
20.00 | 21.20 | 19.80 | 20.74 | 20.74 | 101,460,843 |
|
Feb 5, 2026
|
21.20 | 21.37 | 20.33 | 20.46 | 20.46 | 116,730,236 |
|
Feb 4, 2026
|
20.22 | 22.67 | 20.16 | 22.09 | 22.09 | 184,047,413 |
|
Feb 3, 2026
|
19.16 | 20.68 | 19.16 | 20.28 | 20.28 | 113,311,356 |
|
Feb 2, 2026
|
19.05 | 19.62 | 18.78 | 18.82 | 18.82 | 72,599,838 |
|
Jan 30, 2026
|
19.51 | 19.77 | 18.15 | 18.75 | 18.75 | 85,409,113 |
|
Jan 29, 2026
|
19.70 | 20.60 | 19.50 | 19.73 | 19.73 | 82,003,118 |
|
Jan 28, 2026
|
20.53 | 20.56 | 19.71 | 19.79 | 19.79 | 68,322,043 |
|
Jan 27, 2026
|
20.44 | 21.03 | 19.55 | 20.73 | 20.73 | 107,660,318 |
|
Jan 26, 2026
|
22.00 | 22.15 | 20.43 | 20.62 | 20.62 | 166,120,337 |
|
Jan 23, 2026
|
18.15 | 20.99 | 18.07 | 20.89 | 20.89 | 193,158,422 |
|
Jan 22, 2026
|
17.26 | 18.24 | 17.11 | 17.89 | 17.89 | 64,920,970 |
|
Jan 21, 2026
|
17.10 | 17.56 | 16.85 | 17.21 | 17.21 | 51,361,467 |
|
Jan 20, 2026
|
18.70 | 19.07 | 17.17 | 17.29 | 17.29 | 106,002,669 |
|
Jan 19, 2026
|
19.17 | 19.55 | 18.66 | 19.06 | 19.06 | 57,507,471 |
|
Jan 16, 2026
|
19.18 | 19.78 | 18.91 | 19.07 | 19.07 | 72,358,895 |
|
Jan 15, 2026
|
19.30 | 19.62 | 18.67 | 18.89 | 18.89 | 67,438,496 |
|
Jan 14, 2026
|
19.36 | 20.25 | 18.83 | 19.15 | 19.15 | 90,172,658 |
|
Jan 13, 2026
|
20.20 | 20.27 | 19.03 | 19.22 | 19.22 | 84,742,887 |
|
Jan 12, 2026
|
18.00 | 20.39 | 18.00 | 19.90 | 19.90 | 115,074,759 |
|
Jan 9, 2026
|
18.25 | 18.98 | 18.01 | 18.32 | 18.32 | 80,012,780 |
|
Jan 8, 2026
|
17.65 | 18.95 | 17.43 | 18.56 | 18.56 | 88,285,223 |
|
Jan 7, 2026
|
17.45 | 17.64 | 17.31 | 17.60 | 17.60 | 40,082,642 |
|
Jan 6, 2026
|
17.17 | 17.65 | 17.15 | 17.49 | 17.49 | 41,440,950 |
|
Jan 5, 2026
|
16.70 | 17.12 | 16.68 | 17.03 | 17.03 | 38,533,611 |
|
Dec 31, 2025
|
16.78 | 16.92 | 16.45 | 16.55 | 16.55 | 32,484,422 |
|
Dec 30, 2025
|
16.97 | 17.06 | 16.71 | 16.77 | 16.77 | 36,645,367 |
|
Dec 29, 2025
|
17.25 | 17.52 | 17.00 | 17.14 | 17.14 | 39,118,695 |
|
Dec 26, 2025
|
17.30 | 17.58 | 17.13 | 17.16 | 17.16 | 56,530,429 |
|
Dec 25, 2025
|
16.59 | 17.08 | 16.45 | 16.98 | 16.98 | 36,242,135 |
|
Dec 24, 2025
|
16.15 | 16.70 | 15.94 | 16.64 | 16.64 | 39,851,887 |
|
Dec 23, 2025
|
16.55 | 16.62 | 16.18 | 16.28 | 16.28 | 34,963,218 |
|
Dec 22, 2025
|
16.26 | 16.65 | 16.20 | 16.49 | 16.49 | 37,719,328 |
|
Dec 19, 2025
|
16.35 | 16.62 | 16.23 | 16.29 | 16.29 | 41,482,472 |
|
Dec 18, 2025
|
16.51 | 16.65 | 16.29 | 16.29 | 16.29 | 35,569,589 |
|
Dec 17, 2025
|
16.36 | 16.77 | 16.20 | 16.67 | 16.67 | 32,792,434 |
|
Dec 16, 2025
|
16.71 | 16.80 | 16.22 | 16.31 | 16.31 | 34,979,380 |
|
Dec 15, 2025
|
16.55 | 17.38 | 16.51 | 16.90 | 16.90 | 78,247,224 |
|
Dec 12, 2025
|
16.30 | 16.85 | 16.02 | 16.85 | 16.85 | 97,019,791 |
|
Dec 11, 2025
|
16.46 | 16.71 | 16.26 | 16.26 | 16.26 | 34,603,304 |
|
Dec 10, 2025
|
16.93 | 16.94 | 16.31 | 16.57 | 16.57 | 39,831,302 |
|
Dec 9, 2025
|
16.84 | 17.03 | 16.65 | 16.95 | 16.95 | 38,425,269 |
|
Dec 8, 2025
|
16.93 | 17.10 | 16.72 | 16.90 | 16.90 | 35,870,896 |
|
Dec 5, 2025
|
16.60 | 17.07 | 16.52 | 17.03 | 17.03 | 33,041,657 |
|
Dec 4, 2025
|
16.90 | 17.01 | 16.52 | 16.57 | 16.57 | 43,704,683 |
|
Dec 3, 2025
|
17.47 | 17.48 | 16.94 | 17.00 | 17.00 | 36,534,165 |
|
Dec 2, 2025
|
17.56 | 17.61 | 17.18 | 17.44 | 17.44 | 31,539,864 |
|
Dec 1, 2025
|
18.45 | 18.47 | 17.50 | 17.68 | 17.68 | 60,017,846 |
|
Nov 28, 2025
|
17.87 | 18.20 | 17.80 | 18.09 | 18.09 | 26,266,347 |
|
Nov 27, 2025
|
17.85 | 18.20 | 17.78 | 17.94 | 17.94 | 37,195,268 |
|
Nov 26, 2025
|
18.07 | 18.25 | 17.67 | 17.74 | 17.74 | 39,867,973 |
|
Nov 25, 2025
|
18.06 | 18.28 | 17.88 | 17.94 | 17.94 | 30,540,131 |
|
Nov 24, 2025
|
18.33 | 18.45 | 17.73 | 17.87 | 17.87 | 38,712,602 |
|
Nov 21, 2025
|
18.80 | 18.98 | 18.15 | 18.15 | 18.15 | 51,906,442 |
|
Nov 20, 2025
|
20.21 | 20.28 | 19.09 | 19.15 | 19.15 | 63,890,525 |
|
Nov 19, 2025
|
20.61 | 20.97 | 19.79 | 20.17 | 20.17 | 63,905,323 |
|
Nov 18, 2025
|
21.25 | 21.75 | 20.48 | 20.73 | 20.73 | 78,771,127 |
|
Nov 17, 2025
|
20.88 | 21.18 | 20.11 | 20.68 | 20.68 | 68,810,874 |
|
Nov 14, 2025
|
21.22 | 22.44 | 20.90 | 20.90 | 20.90 | 83,101,285 |
|
Nov 13, 2025
|
20.70 | 21.67 | 20.61 | 21.30 | 21.30 | 86,175,475 |
|
Nov 12, 2025
|
21.89 | 22.07 | 19.98 | 20.68 | 20.68 | 120,285,184 |
|
Nov 11, 2025
|
22.41 | 22.88 | 21.83 | 22.10 | 22.10 | 92,603,832 |
|
Nov 10, 2025
|
22.80 | 23.27 | 22.09 | 22.23 | 22.23 | 102,844,146 |
|
Nov 7, 2025
|
22.35 | 23.13 | 21.71 | 22.21 | 22.21 | 107,865,517 |
|
Nov 6, 2025
|
22.95 | 23.08 | 21.90 | 22.61 | 22.61 | 153,356,878 |
|
Nov 5, 2025
|
21.50 | 24.26 | 21.20 | 23.33 | 23.33 | 179,505,218 |
|
Nov 4, 2025
|
22.60 | 22.98 | 21.21 | 21.40 | 21.40 | 93,326,636 |
|
Nov 3, 2025
|
21.95 | 22.49 | 20.76 | 21.65 | 21.65 | 113,654,273 |
