Shanghai Biren Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06082 | 2026-01-02 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 61.20 | 61.20 | 61.40 | 61.00 | 66.85 | 14,654,044 | 929,958,627 | 63.461 | 61.20 | 61.20 | 61.40 | 61.00 | 66.85 | 14,654,044 | 63.461 | -1.77% |
| 2026-06-29 | 0 | 62.30 | 62.25 | 62.35 | 55.00 | 65.25 | 16,874,334 | 1,025,700,000 | 60.785 | 62.30 | 62.25 | 62.35 | 55.00 | 65.25 | 16,874,334 | 60.785 | 9.30% |
| 2026-06-26 | 0 | 57.00 | 57.00 | 57.05 | 55.85 | 68.00 | 20,784,165 | 1,247,948,272 | 60.043 | 57.00 | 57.00 | 57.05 | 55.85 | 68.00 | 20,784,165 | 60.043 | -16.18% |
| 2026-06-25 | 0 | 68.00 | 67.95 | 68.00 | 59.50 | 70.75 | 22,910,194 | 1,498,551,743 | 65.410 | 68.00 | 67.95 | 68.00 | 59.50 | 70.75 | 22,910,194 | 65.410 | 13.33% |
| 2026-06-24 | 0 | 60.00 | 60.00 | 60.20 | 59.70 | 65.70 | 13,071,160 | 812,182,826 | 62.136 | 60.00 | 60.00 | 60.20 | 59.70 | 65.70 | 13,071,160 | 62.135 | -2.68% |
| 2026-06-23 | 0 | 61.65 | 61.60 | 61.65 | 59.15 | 65.45 | 11,170,345 | 691,818,392 | 61.934 | 61.65 | 61.60 | 61.65 | 59.15 | 65.45 | 11,170,345 | 61.933 | -3.90% |
| 2026-06-22 | 0 | 64.15 | 64.15 | 64.20 | 58.45 | 66.35 | 19,535,773 | 1,225,225,367 | 62.717 | 64.15 | 64.15 | 64.20 | 58.45 | 66.35 | 19,535,773 | 62.717 | 4.39% |
| 2026-06-18 | 0 | 61.45 | 61.45 | 61.50 | 55.30 | 61.45 | 20,563,294 | 1,222,896,495 | 59.470 | 61.45 | 61.45 | 61.50 | 55.30 | 61.45 | 20,563,294 | 59.470 | 8.95% |
| 2026-06-17 | 0 | 56.40 | 56.40 | 56.45 | 52.20 | 58.45 | 9,805,077 | 538,698,777 | 54.941 | 56.40 | 56.40 | 56.45 | 52.20 | 58.45 | 9,805,077 | 54.941 | 4.44% |
| 2026-06-16 | 0 | 54.00 | 53.95 | 54.00 | 53.65 | 57.60 | 8,496,599 | 467,391,140 | 55.009 | 54.00 | 53.95 | 54.00 | 53.65 | 57.60 | 8,496,599 | 55.009 | -2.35% |
| 2026-06-15 | 0 | 55.30 | 55.30 | 55.45 | 51.35 | 57.50 | 12,143,351 | 667,207,306 | 54.944 | 55.30 | 55.30 | 55.45 | 51.35 | 57.50 | 12,143,351 | 54.944 | 10.64% |
| 2026-06-12 | 0 | 49.98 | 49.94 | 49.98 | 49.34 | 55.35 | 8,182,477 | 424,299,959 | 51.855 | 49.98 | 49.94 | 49.98 | 49.34 | 55.35 | 8,182,477 | 51.855 | -3.61% |
| 2026-06-11 | 0 | 51.85 | 51.85 | 51.95 | 47.36 | 54.95 | 18,482,855 | 932,414,657 | 50.448 | 51.85 | 51.85 | 51.95 | 47.36 | 54.95 | 18,482,855 | 50.448 | -6.41% |
| 2026-06-10 | 0 | 55.40 | 55.35 | 55.40 | 53.55 | 60.45 | 14,286,233 | 810,234,575 | 56.714 | 55.40 | 55.35 | 55.40 | 53.55 | 60.45 | 14,286,233 | 56.714 | 1.65% |
| 2026-06-09 | 0 | 54.50 | 54.45 | 54.50 | 54.15 | 59.25 | 12,403,558 | 697,035,230 | 56.196 | 54.50 | 54.45 | 54.50 | 54.15 | 59.25 | 12,403,558 | 56.196 | -4.72% |
| 2026-06-08 | 0 | 57.20 | 57.20 | 57.25 | 51.80 | 63.40 | 24,396,839 | 1,448,574,190 | 59.376 | 57.20 | 57.20 | 57.25 | 51.80 | 63.40 | 24,396,839 | 59.375 | 2.51% |
| 2026-06-05 | 0 | 55.80 | 55.80 | 55.85 | 55.15 | 59.50 | 5,471,630 | 311,324,650 | 56.898 | 55.80 | 55.80 | 55.85 | 55.15 | 59.50 | 5,471,630 | 56.898 | -6.45% |
| 2026-06-04 | 0 | 59.65 | 59.60 | 59.65 | 58.60 | 61.50 | 3,501,693 | 209,457,122 | 59.816 | 59.65 | 59.60 | 59.65 | 58.60 | 61.50 | 3,501,693 | 59.816 | -4.33% |
| 2026-06-03 | 0 | 62.35 | 62.30 | 62.35 | 60.50 | 64.85 | 5,008,334 | 312,991,670 | 62.494 | 62.35 | 62.30 | 62.35 | 60.50 | 64.85 | 5,008,334 | 62.494 | 1.14% |
| 2026-06-02 | 0 | 61.65 | 61.60 | 61.65 | 57.00 | 62.60 | 6,759,581 | 405,922,206 | 60.051 | 61.65 | 61.60 | 61.65 | 57.00 | 62.60 | 6,759,581 | 60.051 | 2.32% |
| 2026-06-01 | 0 | 60.25 | 60.20 | 60.25 | 58.85 | 65.90 | 11,537,700 | 714,658,480 | 61.941 | 60.25 | 60.20 | 60.25 | 58.85 | 65.90 | 11,537,700 | 61.941 | -2.43% |
| 2026-05-29 | 0 | 61.75 | 61.70 | 61.75 | 56.00 | 63.80 | 27,536,236 | 1,688,731,853 | 61.328 | 61.75 | 61.70 | 61.75 | 56.00 | 63.80 | 27,536,236 | 61.328 | 14.67% |
| 2026-05-28 | 0 | 53.85 | 53.80 | 53.85 | 51.50 | 54.40 | 6,407,507 | 341,988,805 | 53.373 | 53.85 | 53.80 | 53.85 | 51.50 | 54.40 | 6,407,507 | 53.373 | 2.28% |
| 2026-05-27 | 0 | 52.65 | 52.65 | 52.70 | 51.00 | 56.00 | 10,409,705 | 554,671,856 | 53.284 | 52.65 | 52.65 | 52.70 | 51.00 | 56.00 | 10,409,705 | 53.284 | 3.03% |
| 2026-05-26 | 0 | 51.10 | 51.05 | 51.10 | 48.60 | 52.70 | 9,340,882 | 476,831,498 | 51.048 | 51.10 | 51.05 | 51.10 | 48.60 | 52.70 | 9,340,882 | 51.048 | 4.54% |
| 2026-05-22 | 0 | 48.88 | 48.88 | 48.90 | 47.10 | 49.78 | 5,866,518 | 285,573,035 | 48.679 | 48.88 | 48.88 | 48.90 | 47.10 | 49.78 | 5,866,518 | 48.678 | 4.44% |
| 2026-05-21 | 0 | 46.80 | 46.80 | 46.88 | 46.80 | 50.70 | 7,053,581 | 339,245,901 | 48.096 | 46.80 | 46.80 | 46.88 | 46.80 | 50.70 | 7,053,581 | 48.096 | -7.69% |
| 2026-05-20 | 0 | 50.70 | 50.60 | 50.70 | 46.66 | 51.20 | 6,390,551 | 319,256,594 | 49.958 | 50.70 | 50.60 | 50.70 | 46.66 | 51.20 | 6,390,551 | 49.958 | 5.98% |
| 2026-05-19 | 0 | 47.84 | 47.84 | 47.86 | 43.74 | 48.60 | 7,675,074 | 353,113,416 | 46.008 | 47.84 | 47.84 | 47.86 | 43.74 | 48.60 | 7,675,074 | 46.008 | 0.89% |
| 2026-05-18 | 0 | 47.42 | 47.30 | 47.46 | 46.10 | 49.10 | 4,312,035 | 205,121,128 | 47.569 | 47.42 | 47.30 | 47.46 | 46.10 | 49.10 | 4,312,035 | 47.569 | -0.88% |
| 2026-05-15 | 0 | 47.84 | 47.84 | 47.86 | 46.62 | 52.80 | 9,283,525 | 452,720,510 | 48.766 | 47.84 | 47.84 | 47.86 | 46.62 | 52.80 | 9,283,525 | 48.766 | -7.64% |
| 2026-05-14 | 0 | 51.80 | 51.80 | 51.85 | 50.60 | 60.00 | 10,301,498 | 549,465,730 | 53.338 | 51.80 | 51.80 | 51.85 | 50.60 | 60.00 | 10,301,498 | 53.338 | -6.24% |
| 2026-05-13 | 0 | 55.25 | 55.20 | 55.25 | 52.45 | 56.15 | 5,290,125 | 288,921,133 | 54.615 | 55.25 | 55.20 | 55.25 | 52.45 | 56.15 | 5,290,125 | 54.615 | 0.18% |
| 2026-05-12 | 0 | 55.15 | 55.10 | 55.15 | 54.60 | 58.30 | 5,194,405 | 288,735,411 | 55.586 | 55.15 | 55.10 | 55.15 | 54.60 | 58.30 | 5,194,405 | 55.586 | -2.56% |
| 2026-05-11 | 0 | 56.60 | 56.50 | 56.60 | 56.00 | 60.10 | 9,083,651 | 521,288,853 | 57.388 | 56.60 | 56.50 | 56.60 | 56.00 | 60.10 | 9,083,651 | 57.388 | -0.09% |
| 2026-05-08 | 0 | 56.65 | 56.65 | 56.70 | 54.55 | 57.55 | 7,408,957 | 415,155,045 | 56.034 | 56.65 | 56.65 | 56.70 | 54.55 | 57.55 | 7,408,957 | 56.034 | -3.25% |
| 2026-05-07 | 0 | 58.55 | 58.50 | 58.55 | 51.85 | 60.45 | 17,553,161 | 1,002,463,845 | 57.110 | 58.55 | 58.50 | 58.55 | 51.85 | 60.45 | 17,553,161 | 57.110 | 14.80% |
| 2026-05-06 | 0 | 51.00 | 50.95 | 51.00 | 48.64 | 52.00 | 13,851,669 | 694,596,433 | 50.145 | 51.00 | 50.95 | 51.00 | 48.64 | 52.00 | 13,851,669 | 50.145 | 8.51% |
| 2026-05-05 | 0 | 47.00 | 47.00 | 47.10 | 46.10 | 48.26 | 3,289,918 | 155,586,934 | 47.292 | 47.00 | 47.00 | 47.10 | 46.10 | 48.26 | 3,289,918 | 47.292 | -3.49% |
| 2026-05-04 | 0 | 48.70 | 48.70 | 48.72 | 47.50 | 51.20 | 11,516,300 | 562,359,355 | 48.832 | 48.70 | 48.70 | 48.72 | 47.50 | 51.20 | 11,516,300 | 48.832 | 4.51% |
| 2026-04-30 | 0 | 46.60 | 46.60 | 46.66 | 42.40 | 47.60 | 9,375,360 | 431,281,932 | 46.002 | 46.60 | 46.60 | 46.66 | 42.40 | 47.60 | 9,375,360 | 46.002 | 8.22% |
| 2026-04-29 | 0 | 43.06 | 43.02 | 43.06 | 42.48 | 46.48 | 8,496,100 | 369,401,856 | 43.479 | 43.06 | 43.02 | 43.06 | 42.48 | 46.48 | 8,496,100 | 43.479 | -5.45% |
| 2026-04-28 | 0 | 45.54 | 45.30 | 45.54 | 44.18 | 47.92 | 6,778,550 | 312,976,702 | 46.172 | 45.54 | 45.30 | 45.54 | 44.18 | 47.92 | 6,778,550 | 46.172 | 1.20% |
| 2026-04-27 | 0 | 45.00 | 44.78 | 45.00 | 43.82 | 48.24 | 9,230,000 | 419,467,416 | 45.446 | 45.00 | 44.78 | 45.00 | 43.82 | 48.24 | 9,230,000 | 45.446 | -2.81% |
| 2026-04-24 | 0 | 46.30 | 46.30 | 46.56 | 43.40 | 48.30 | 10,601,800 | 491,055,820 | 46.318 | 46.30 | 46.30 | 46.56 | 43.40 | 48.30 | 10,601,800 | 46.318 | 4.04% |
| 2026-04-23 | 0 | 44.50 | 44.50 | 44.60 | 44.12 | 48.98 | 6,263,398 | 283,926,628 | 45.331 | 44.50 | 44.50 | 44.60 | 44.12 | 48.98 | 6,263,398 | 45.331 | -7.29% |
| 2026-04-22 | 0 | 48.00 | 47.94 | 48.00 | 45.12 | 48.12 | 7,049,385 | 329,500,950 | 46.742 | 48.00 | 47.94 | 48.00 | 45.12 | 48.12 | 7,049,385 | 46.742 | 0.46% |
| 2026-04-21 | 0 | 47.78 | 47.68 | 47.78 | 45.36 | 49.78 | 10,523,700 | 498,709,698 | 47.389 | 47.78 | 47.68 | 47.78 | 45.36 | 49.78 | 10,523,700 | 47.389 | -2.49% |
| 2026-04-20 | 0 | 49.00 | 49.00 | 49.02 | 48.36 | 51.55 | 9,242,206 | 457,869,430 | 49.541 | 49.00 | 49.00 | 49.02 | 48.36 | 51.55 | 9,242,206 | 49.541 | 2.51% |
| 2026-04-17 | 0 | 47.80 | 47.80 | 47.82 | 45.60 | 49.20 | 11,885,537 | 561,553,907 | 47.247 | 47.80 | 47.80 | 47.82 | 45.60 | 49.20 | 11,885,537 | 47.247 | -2.17% |
| 2026-04-16 | 0 | 48.86 | 48.80 | 48.86 | 38.72 | 49.26 | 35,003,998 | 1,580,753,394 | 45.159 | 48.86 | 48.80 | 48.86 | 38.72 | 49.26 | 35,003,998 | 45.159 | 26.65% |
| 2026-04-15 | 0 | 38.58 | 38.50 | 38.58 | 35.84 | 40.20 | 17,389,832 | 669,974,899 | 38.527 | 38.58 | 38.50 | 38.58 | 35.84 | 40.20 | 17,389,832 | 38.527 | 6.57% |
| 2026-04-14 | 0 | 36.20 | 36.18 | 36.20 | 35.66 | 37.30 | 7,559,786 | 275,823,668 | 36.486 | 36.20 | 36.18 | 36.20 | 35.66 | 37.30 | 7,559,786 | 36.486 | 3.43% |
| 2026-04-13 | 0 | 35.00 | 35.00 | 35.04 | 34.24 | 36.30 | 4,941,600 | 174,923,610 | 35.398 | 35.00 | 35.00 | 35.04 | 34.24 | 36.30 | 4,941,600 | 35.398 | -0.85% |
| 2026-04-10 | 0 | 35.30 | 35.22 | 35.30 | 34.06 | 35.98 | 6,926,370 | 242,705,943 | 35.041 | 35.30 | 35.22 | 35.30 | 34.06 | 35.98 | 6,926,370 | 35.041 | 2.74% |
| 2026-04-09 | 0 | 34.36 | 34.36 | 34.38 | 31.84 | 35.68 | 13,930,795 | 482,531,724 | 34.638 | 34.36 | 34.36 | 34.38 | 31.84 | 35.68 | 13,930,795 | 34.638 | 5.21% |
| 2026-04-08 | 0 | 32.66 | 32.60 | 32.66 | 31.28 | 33.40 | 9,966,276 | 325,758,905 | 32.686 | 32.66 | 32.60 | 32.66 | 31.28 | 33.40 | 9,966,276 | 32.686 | 10.71% |
| 2026-04-02 | 0 | 29.50 | 29.44 | 29.50 | 29.00 | 31.88 | 3,978,800 | 118,766,926 | 29.850 | 29.50 | 29.44 | 29.50 | 29.00 | 31.88 | 3,978,800 | 29.850 | -6.65% |
| 2026-04-01 | 0 | 31.60 | 31.56 | 31.62 | 29.80 | 32.10 | 7,158,270 | 222,136,052 | 31.032 | 31.60 | 31.56 | 31.62 | 29.80 | 32.10 | 7,158,270 | 31.032 | 9.65% |
| 2026-03-31 | 0 | 28.82 | 28.82 | 28.90 | 28.50 | 30.90 | 4,470,680 | 132,082,853 | 29.544 | 28.82 | 28.82 | 28.90 | 28.50 | 30.90 | 4,470,680 | 29.544 | 1.62% |
| 2026-03-30 | 0 | 28.36 | 28.26 | 28.38 | 27.36 | 28.82 | 2,481,000 | 69,287,698 | 27.927 | 28.36 | 28.26 | 28.38 | 27.36 | 28.82 | 2,481,000 | 27.927 | -0.77% |
| 2026-03-27 | 0 | 28.58 | 28.58 | 28.70 | 28.42 | 29.84 | 3,033,460 | 88,053,932 | 29.028 | 28.58 | 28.58 | 28.70 | 28.42 | 29.84 | 3,033,460 | 29.028 | -2.46% |
| 2026-03-26 | 0 | 29.30 | 29.28 | 29.30 | 29.10 | 31.10 | 2,739,210 | 81,196,987 | 29.643 | 29.30 | 29.28 | 29.30 | 29.10 | 31.10 | 2,739,210 | 29.642 | -4.56% |
| 2026-03-25 | 0 | 30.70 | 30.70 | 30.76 | 29.62 | 31.10 | 4,657,350 | 142,096,904 | 30.510 | 30.70 | 30.70 | 30.76 | 29.62 | 31.10 | 4,657,350 | 30.510 | 5.28% |
| 2026-03-24 | 0 | 29.16 | 29.16 | 29.18 | 27.32 | 29.86 | 6,164,800 | 177,108,531 | 28.729 | 29.16 | 29.16 | 29.18 | 27.32 | 29.86 | 6,164,800 | 28.729 | 3.77% |
| 2026-03-23 | 0 | 28.10 | 28.06 | 28.10 | 28.00 | 31.00 | 8,931,400 | 261,193,595 | 29.244 | 28.10 | 28.06 | 28.10 | 28.00 | 31.00 | 8,931,400 | 29.244 | -11.13% |
| 2026-03-20 | 0 | 31.62 | 31.40 | 31.62 | 31.16 | 32.60 | 3,665,201 | 116,493,989 | 31.784 | 31.62 | 31.40 | 31.62 | 31.16 | 32.60 | 3,665,201 | 31.784 | 1.67% |
| 2026-03-19 | 0 | 31.10 | 31.08 | 31.10 | 31.10 | 32.32 | 6,408,020 | 202,413,685 | 31.588 | 31.10 | 31.08 | 31.10 | 31.10 | 32.32 | 6,408,020 | 31.588 | -6.94% |
| 2026-03-18 | 0 | 33.42 | 33.40 | 33.42 | 31.72 | 33.88 | 8,355,460 | 273,385,761 | 32.719 | 33.42 | 33.40 | 33.42 | 31.72 | 33.88 | 8,355,460 | 32.719 | 3.40% |
| 2026-03-17 | 0 | 32.32 | 32.32 | 32.36 | 32.30 | 34.32 | 4,505,456 | 149,727,683 | 33.233 | 32.32 | 32.32 | 32.36 | 32.30 | 34.32 | 4,505,456 | 33.233 | -5.22% |
| 2026-03-16 | 0 | 34.10 | 34.04 | 34.10 | 31.58 | 34.10 | 5,485,800 | 182,451,840 | 33.259 | 34.10 | 34.04 | 34.10 | 31.58 | 34.10 | 5,485,800 | 33.259 | 5.70% |
| 2026-03-13 | 0 | 32.26 | 32.26 | 32.30 | 32.16 | 33.22 | 2,644,100 | 86,109,762 | 32.567 | 32.26 | 32.26 | 32.30 | 32.16 | 33.22 | 2,644,100 | 32.567 | -2.89% |
| 2026-03-12 | 0 | 33.22 | 33.20 | 33.22 | 32.60 | 34.78 | 3,561,600 | 119,131,178 | 33.449 | 33.22 | 33.20 | 33.22 | 32.60 | 34.78 | 3,561,600 | 33.449 | -1.83% |
| 2026-03-11 | 0 | 33.84 | 33.82 | 33.84 | 33.40 | 35.40 | 5,632,272 | 192,909,998 | 34.251 | 33.84 | 33.82 | 33.84 | 33.40 | 35.40 | 5,632,272 | 34.251 | -1.57% |
| 2026-03-10 | 0 | 34.38 | 34.38 | 34.40 | 32.30 | 34.76 | 7,755,400 | 261,326,070 | 33.696 | 34.38 | 34.38 | 34.40 | 32.30 | 34.76 | 7,755,400 | 33.696 | 9.28% |
| 2026-03-09 | 0 | 31.46 | 31.44 | 31.46 | 30.10 | 31.50 | 4,851,266 | 149,199,806 | 30.755 | 31.46 | 31.44 | 31.46 | 30.10 | 31.50 | 4,851,266 | 30.755 | -3.02% |
| 2026-03-06 | 0 | 32.44 | 32.44 | 32.46 | 31.68 | 32.88 | 2,094,855 | 68,159,643 | 32.537 | 32.44 | 32.44 | 32.46 | 31.68 | 32.88 | 2,094,855 | 32.537 | 0.12% |
| 2026-03-05 | 0 | 32.40 | 32.38 | 32.40 | 31.80 | 32.96 | 4,375,100 | 141,419,345 | 32.324 | 32.40 | 32.38 | 32.40 | 31.80 | 32.96 | 4,375,100 | 32.324 | 2.92% |
| 2026-03-04 | 0 | 31.48 | 31.46 | 31.52 | 30.80 | 32.80 | 5,846,098 | 183,834,878 | 31.446 | 31.48 | 31.46 | 31.52 | 30.80 | 32.80 | 5,846,098 | 31.446 | -2.24% |
| 2026-03-03 | 0 | 32.20 | 32.20 | 32.26 | 32.16 | 35.32 | 6,333,588 | 210,982,596 | 33.312 | 32.20 | 32.20 | 32.26 | 32.16 | 35.32 | 6,333,588 | 33.312 | -6.50% |
| 2026-03-02 | 0 | 34.44 | 34.42 | 34.44 | 33.86 | 37.80 | 11,968,810 | 419,319,449 | 35.034 | 34.44 | 34.42 | 34.44 | 33.86 | 37.80 | 11,968,810 | 35.034 | -9.42% |
| 2026-02-27 | 0 | 38.02 | 38.00 | 38.02 | 37.14 | 38.52 | 6,566,368 | 247,268,575 | 37.657 | 38.02 | 38.00 | 38.02 | 37.14 | 38.52 | 6,566,368 | 37.657 | -3.01% |
| 2026-02-26 | 0 | 39.20 | 39.20 | 39.22 | 38.02 | 40.26 | 7,554,828 | 296,232,266 | 39.211 | 39.20 | 39.20 | 39.22 | 38.02 | 40.26 | 7,554,828 | 39.211 | 2.03% |
| 2026-02-25 | 0 | 38.42 | 38.42 | 38.44 | 38.28 | 41.98 | 8,382,029 | 328,989,133 | 39.249 | 38.42 | 38.42 | 38.44 | 38.28 | 41.98 | 8,382,029 | 39.249 | -5.93% |
| 2026-02-24 | 0 | 40.84 | 40.82 | 40.84 | 37.12 | 41.42 | 12,694,037 | 504,763,075 | 39.764 | 40.84 | 40.82 | 40.84 | 37.12 | 41.42 | 12,694,037 | 39.764 | 4.72% |
| 2026-02-23 | 0 | 39.00 | 38.98 | 39.00 | 35.04 | 40.60 | 19,250,893 | 749,836,405 | 38.951 | 39.00 | 38.98 | 39.00 | 35.04 | 40.60 | 19,250,893 | 38.951 | 9.61% |
| 2026-02-20 | 0 | 35.58 | 35.52 | 35.58 | 35.20 | 37.08 | 4,160,290 | 148,698,121 | 35.742 | 35.58 | 35.52 | 35.58 | 35.20 | 37.08 | 4,160,290 | 35.742 | -1.88% |
| 2026-02-16 | 0 | 36.26 | 36.20 | 36.28 | 35.36 | 37.36 | 2,971,600 | 108,451,075 | 36.496 | 36.26 | 36.20 | 36.28 | 35.36 | 37.36 | 2,971,600 | 36.496 | 0.72% |
| 2026-02-13 | 0 | 36.00 | 35.90 | 36.00 | 35.16 | 36.98 | 5,716,461 | 204,883,340 | 35.841 | 36.00 | 35.90 | 36.00 | 35.16 | 36.98 | 5,716,461 | 35.841 | -2.33% |
| 2026-02-12 | 0 | 36.86 | 36.72 | 36.86 | 33.70 | 37.60 | 11,435,712 | 411,020,899 | 35.942 | 36.86 | 36.72 | 36.86 | 33.70 | 37.60 | 11,435,712 | 35.942 | 9.70% |
| 2026-02-11 | 0 | 33.60 | 33.58 | 33.60 | 33.60 | 35.04 | 2,156,921 | 73,676,275 | 34.158 | 33.60 | 33.58 | 33.60 | 33.60 | 35.04 | 2,156,921 | 34.158 | -3.61% |
| 2026-02-10 | 0 | 34.86 | 34.86 | 34.88 | 32.86 | 35.38 | 5,828,020 | 200,275,360 | 34.364 | 34.86 | 34.86 | 34.88 | 32.86 | 35.38 | 5,828,020 | 34.364 | 3.57% |
| 2026-02-09 | 0 | 33.66 | 33.66 | 33.68 | 32.08 | 33.66 | 3,949,440 | 130,690,377 | 33.091 | 33.66 | 33.66 | 33.68 | 32.08 | 33.66 | 3,949,440 | 33.091 | 5.92% |
| 2026-02-06 | 0 | 31.78 | 31.78 | 32.00 | 30.80 | 32.36 | 3,946,470 | 126,050,381 | 31.940 | 31.78 | 31.78 | 32.00 | 30.80 | 32.36 | 3,946,470 | 31.940 | -0.63% |
| 2026-02-05 | 0 | 31.98 | 31.94 | 31.98 | 31.58 | 32.50 | 2,711,520 | 86,729,409 | 31.986 | 31.98 | 31.94 | 31.98 | 31.58 | 32.50 | 2,711,520 | 31.986 | -2.68% |
| 2026-02-04 | 0 | 32.86 | 32.86 | 32.90 | 32.42 | 33.40 | 1,699,712 | 55,917,880 | 32.898 | 32.86 | 32.86 | 32.90 | 32.42 | 33.40 | 1,699,712 | 32.898 | -1.02% |
| 2026-02-03 | 0 | 33.20 | 33.20 | 33.24 | 31.66 | 33.94 | 3,727,925 | 121,836,196 | 32.682 | 33.20 | 33.20 | 33.24 | 31.66 | 33.94 | 3,727,925 | 32.682 | 1.22% |
| 2026-02-02 | 0 | 32.80 | 32.80 | 32.82 | 32.06 | 34.58 | 4,104,300 | 135,750,111 | 33.075 | 32.80 | 32.80 | 32.82 | 32.06 | 34.58 | 4,104,300 | 33.075 | -5.75% |
| 2026-01-30 | 0 | 34.80 | 34.80 | 34.84 | 34.20 | 35.90 | 3,309,860 | 115,564,892 | 34.915 | 34.80 | 34.80 | 34.84 | 34.20 | 35.90 | 3,309,860 | 34.915 | -1.14% |
| 2026-01-29 | 0 | 35.20 | 35.02 | 35.20 | 34.66 | 36.28 | 4,344,440 | 153,518,518 | 35.337 | 35.20 | 35.02 | 35.20 | 34.66 | 36.28 | 4,344,440 | 35.337 | -3.30% |
| 2026-01-28 | 0 | 36.40 | 36.30 | 36.40 | 34.70 | 37.00 | 5,641,300 | 204,265,210 | 36.209 | 36.40 | 36.30 | 36.40 | 34.70 | 37.00 | 5,641,300 | 36.209 | 5.20% |
| 2026-01-27 | 0 | 34.60 | 34.60 | 34.74 | 34.02 | 35.50 | 6,449,040 | 225,084,365 | 34.902 | 34.60 | 34.60 | 34.74 | 34.02 | 35.50 | 6,449,040 | 34.902 | 0.99% |
| 2026-01-26 | 0 | 34.26 | 34.26 | 34.52 | 33.62 | 35.96 | 6,213,930 | 213,901,715 | 34.423 | 34.26 | 34.26 | 34.52 | 33.62 | 35.96 | 6,213,930 | 34.423 | -4.30% |
| 2026-01-23 | 0 | 35.80 | 35.76 | 35.80 | 35.60 | 37.46 | 6,341,992 | 227,849,993 | 35.927 | 35.80 | 35.76 | 35.80 | 35.60 | 37.46 | 6,341,992 | 35.927 | -2.98% |
| 2026-01-22 | 0 | 36.90 | 36.88 | 36.90 | 36.18 | 37.84 | 6,718,880 | 248,993,372 | 37.059 | 36.90 | 36.88 | 36.90 | 36.18 | 37.84 | 6,718,880 | 37.059 | 2.96% |
| 2026-01-21 | 0 | 35.84 | 35.84 | 35.88 | 35.28 | 36.96 | 6,878,520 | 246,333,599 | 35.812 | 35.84 | 35.84 | 35.88 | 35.28 | 36.96 | 6,878,520 | 35.812 | -2.87% |
| 2026-01-20 | 0 | 36.90 | 36.86 | 36.90 | 36.36 | 38.92 | 5,153,796 | 191,384,136 | 37.135 | 36.90 | 36.86 | 36.90 | 36.36 | 38.92 | 5,153,796 | 37.135 | -3.10% |
| 2026-01-19 | 0 | 38.08 | 38.06 | 38.08 | 37.50 | 39.40 | 3,967,514 | 152,828,429 | 38.520 | 38.08 | 38.06 | 38.08 | 37.50 | 39.40 | 3,967,514 | 38.520 | -0.16% |
| 2026-01-16 | 0 | 38.14 | 38.14 | 38.18 | 37.10 | 38.88 | 5,817,132 | 219,846,170 | 37.793 | 38.14 | 38.14 | 38.18 | 37.10 | 38.88 | 5,817,132 | 37.793 | -0.16% |
| 2026-01-15 | 0 | 38.20 | 38.18 | 38.20 | 36.88 | 39.00 | 4,492,893 | 170,900,952 | 38.038 | 38.20 | 38.18 | 38.20 | 36.88 | 39.00 | 4,492,893 | 38.038 | 1.00% |
| 2026-01-14 | 0 | 37.82 | 37.80 | 37.82 | 35.80 | 38.48 | 10,936,549 | 409,486,373 | 37.442 | 37.82 | 37.80 | 37.82 | 35.80 | 38.48 | 10,936,549 | 37.442 | 0.48% |
| 2026-01-13 | 0 | 37.64 | 37.52 | 37.64 | 37.10 | 41.76 | 16,985,622 | 652,416,738 | 38.410 | 37.64 | 37.52 | 37.64 | 37.10 | 41.76 | 16,985,622 | 38.410 | 10.51% |
| 2026-01-09 | 0 | 34.06 | 34.06 | 34.08 | 32.06 | 34.82 | 11,707,108 | 391,354,961 | 33.429 | 34.06 | 34.06 | 34.08 | 32.06 | 34.82 | 11,707,108 | 33.429 | 1.31% |
| 2026-01-08 | 0 | 33.62 | 33.62 | 33.66 | 32.60 | 34.74 | 14,894,505 | 503,728,897 | 33.820 | 33.62 | 33.62 | 33.66 | 32.60 | 34.74 | 14,894,505 | 33.820 | 1.51% |
| 2026-01-07 | 0 | 33.12 | 33.12 | 33.16 | 31.02 | 33.68 | 18,897,678 | 622,172,690 | 32.923 | 33.12 | 33.12 | 33.16 | 31.02 | 33.68 | 18,897,678 | 32.923 | 6.84% |
| 2026-01-06 | 0 | 31.00 | 30.98 | 31.00 | 30.10 | 33.20 | 21,331,023 | 668,802,410 | 31.354 | 31.00 | 30.98 | 31.00 | 30.10 | 33.20 | 21,331,023 | 31.354 | -6.63% |
| 2026-01-05 | 0 | 33.20 | 33.14 | 33.20 | 32.02 | 35.80 | 30,359,694 | 1,023,110,713 | 33.700 | 33.20 | 33.14 | 33.20 | 32.02 | 35.80 | 30,359,694 | 33.700 |
Webb-site Database - Powered By Linux Group