Guangdong Electric Power Development Co., Ltd.
000539.SZ · SHZ
Market closed5.310.020000 (+0.38%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 822.80K |
| July 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | — |
| July 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | — |
| July 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 25.00K |
| July 17, 2026 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | 804.45K |
| July 17, 2026 | 5.29 | 5.30 | 5.28 | 5.30 | 5.30 | 586.20K |
| July 17, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 666.93K |
| July 17, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 1.26M |
| July 17, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 371.30K |
| July 17, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 217.20K |
| July 17, 2026 | 5.29 | 5.29 | 5.27 | 5.28 | 5.28 | 593.80K |
| July 17, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 309.90K |
| July 17, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 236.50K |
| July 17, 2026 | 5.29 | 5.29 | 5.28 | 5.29 | 5.29 | 207.40K |
| July 17, 2026 | 5.30 | 5.30 | 5.28 | 5.29 | 5.29 | 713.50K |
| July 17, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 131.70K |
| July 17, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 248.50K |
| July 17, 2026 | 5.30 | 5.31 | 5.30 | 5.30 | 5.30 | 712.30K |
| July 17, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 136.10K |
| July 17, 2026 | 5.31 | 5.31 | 5.30 | 5.30 | 5.30 | 221.80K |
| July 17, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | 433.20K |
| July 17, 2026 | 5.32 | 5.33 | 5.31 | 5.31 | 5.31 | 178.30K |
| July 17, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 203.12K |
| July 17, 2026 | 5.33 | 5.34 | 5.32 | 5.32 | 5.32 | 331.30K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | 325.20K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | 139.80K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 179.10K |
| July 17, 2026 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 142.90K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 119.80K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | 282.30K |
| July 17, 2026 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | 262.60K |
| July 17, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | 228.10K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 186.10K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 62.40K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 134.90K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 168.71K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 90.90K |
| July 17, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 91.80K |
| July 17, 2026 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 140.30K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 197.40K |
| July 17, 2026 | 5.34 | 5.34 | 5.33 | 5.34 | 5.34 | 48.30K |
| July 17, 2026 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | 99.20K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 264.00K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 124.90K |
| July 17, 2026 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 238.00K |
| July 17, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | 181.60K |
| July 17, 2026 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 234.10K |
| July 17, 2026 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | 117.30K |
| July 17, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 183.20K |
| July 17, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 282.00K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 180.80K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 184.10K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 117.90K |
| July 17, 2026 | 5.33 | 5.34 | 5.32 | 5.33 | 5.33 | 248.40K |
| July 17, 2026 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 166.30K |
| July 17, 2026 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 314.70K |
| July 17, 2026 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | 356.50K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 168.70K |
| July 17, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 435.90K |
| July 17, 2026 | 5.34 | 5.35 | 5.33 | 5.35 | 5.35 | 275.00K |
| July 17, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 307.40K |
| July 17, 2026 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 900.20K |
| July 17, 2026 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | 250.10K |
| July 17, 2026 | 5.30 | 5.32 | 5.30 | 5.31 | 5.31 | 169.30K |
| July 17, 2026 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | 160.30K |
| July 17, 2026 | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | 244.50K |
| July 17, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 160.70K |
| July 17, 2026 | 5.30 | 5.30 | 5.28 | 5.29 | 5.29 | 272.30K |
| July 17, 2026 | 5.30 | 5.30 | 5.28 | 5.29 | 5.29 | 315.00K |
| July 17, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 476.20K |
| July 17, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 301.90K |
| July 17, 2026 | 5.30 | 5.31 | 5.29 | 5.29 | 5.29 | 315.90K |
| July 17, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 285.00K |
| July 17, 2026 | 5.26 | 5.27 | 5.25 | 5.27 | 5.27 | 244.80K |
| July 17, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 384.00K |
| July 17, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 294.10K |
| July 17, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 228.20K |
| July 17, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | 281.10K |
| July 17, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 627.90K |
| July 17, 2026 | 5.28 | 5.30 | 5.28 | 5.29 | 5.29 | 308.80K |
| July 17, 2026 | 5.28 | 5.29 | 5.28 | 5.28 | 5.28 | 443.00K |
| July 17, 2026 | 5.30 | 5.31 | 5.28 | 5.28 | 5.28 | 256.30K |
| July 17, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 304.30K |
| July 17, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 786.20K |
| July 17, 2026 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 645.40K |
| July 17, 2026 | 5.32 | 5.33 | 5.32 | 5.32 | 5.32 | 262.30K |
| July 17, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 521.30K |
| July 17, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | 287.00K |
| July 17, 2026 | 5.33 | 5.36 | 5.33 | 5.35 | 5.35 | 259.30K |
| July 17, 2026 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | 316.80K |
| July 17, 2026 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 390.80K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 174.20K |
| July 17, 2026 | 5.35 | 5.37 | 5.35 | 5.35 | 5.35 | 529.90K |
| July 17, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 634.10K |
| July 17, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 246.80K |
| July 17, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | 374.60K |
| July 17, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 262.20K |
| July 17, 2026 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 355.90K |
| July 17, 2026 | 5.35 | 5.35 | 5.34 | 5.35 | 5.35 | 477.20K |
| July 17, 2026 | 5.34 | 5.36 | 5.34 | 5.34 | 5.34 | 408.30K |
| July 17, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | 956.40K |
| July 17, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | 239.00K |
| July 17, 2026 | 5.38 | 5.39 | 5.37 | 5.37 | 5.37 | 1.02M |
| July 17, 2026 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 197.50K |
| July 17, 2026 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 203.70K |
| July 17, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 776.50K |
| July 17, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 396.80K |
| July 17, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 148.10K |
| July 17, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 695.30K |
| July 17, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | 509.80K |
| July 17, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 315.90K |
| July 17, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 175.10K |
| July 17, 2026 | 5.39 | 5.40 | 5.39 | 5.39 | 5.39 | 474.30K |
| July 17, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 530.90K |
| July 17, 2026 | 5.39 | 5.40 | 5.38 | 5.40 | 5.40 | 269.70K |
| July 17, 2026 | 5.38 | 5.39 | 5.37 | 5.38 | 5.38 | 793.00K |
| July 17, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 366.30K |
| July 17, 2026 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | 558.40K |
| July 17, 2026 | 5.39 | 5.42 | 5.39 | 5.41 | 5.41 | 372.60K |
| July 17, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 1.53M |
| July 17, 2026 | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | 1.44M |
| July 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 100.00 |
| July 17, 2026 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 227.20K |
| July 17, 2026 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 239.30K |
| July 17, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 179.40K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 439.90K |
| July 17, 2026 | 5.49 | 5.50 | 5.47 | 5.48 | 5.48 | 1.12M |
| July 17, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 698.00K |
| July 17, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 373.30K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.50 | 5.50 | 351.40K |
| July 17, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 69.60K |
| July 17, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 565.80K |
| July 17, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 201.60K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.47 | 5.47 | 111.00K |
| July 17, 2026 | 5.47 | 5.48 | 5.46 | 5.48 | 5.48 | 213.30K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 330.20K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 314.90K |
| July 17, 2026 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 154.10K |
| July 17, 2026 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | 171.70K |
| July 17, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 166.00K |
| July 17, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 370.40K |
| July 17, 2026 | 5.48 | 5.52 | 5.47 | 5.50 | 5.50 | 1.26M |
| July 17, 2026 | 5.46 | 5.48 | 5.45 | 5.47 | 5.47 | 470.80K |
| July 17, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 326.10K |
| July 17, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 88.80K |
| July 17, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 127.60K |
| July 17, 2026 | 5.42 | 5.43 | 5.41 | 5.43 | 5.43 | 384.50K |
| July 17, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 81.70K |
| July 17, 2026 | 5.43 | 5.43 | 5.41 | 5.42 | 5.42 | 170.00K |
| July 17, 2026 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 269.60K |
| July 17, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 302.50K |
| July 17, 2026 | 5.39 | 5.41 | 5.38 | 5.41 | 5.41 | 396.30K |
| July 17, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 214.00K |
| July 17, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 181.00K |
| July 17, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 287.10K |
| July 17, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 324.10K |
| July 17, 2026 | 5.39 | 5.40 | 5.38 | 5.39 | 5.39 | 478.30K |
| July 17, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 216.80K |
| July 17, 2026 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 342.20K |
| July 17, 2026 | 5.41 | 5.41 | 5.39 | 5.40 | 5.40 | 237.20K |
| July 17, 2026 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | 439.20K |
| July 17, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 245.70K |
| July 17, 2026 | 5.41 | 5.42 | 5.39 | 5.40 | 5.40 | 978.90K |
| July 17, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 247.00K |
| July 17, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 1.35M |
| July 17, 2026 | 5.44 | 5.45 | 5.44 | 5.44 | 5.44 | 186.60K |
| July 17, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 436.70K |
| July 17, 2026 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | 272.20K |
| July 17, 2026 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | 504.20K |
| July 17, 2026 | 5.43 | 5.44 | 5.42 | 5.42 | 5.42 | 323.20K |
| July 17, 2026 | 5.45 | 5.45 | 5.43 | 5.44 | 5.44 | 213.00K |
| July 17, 2026 | 5.48 | 5.49 | 5.45 | 5.45 | 5.45 | 1.43M |
| July 17, 2026 | 5.50 | 5.51 | 5.48 | 5.49 | 5.49 | 538.80K |
| July 17, 2026 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 1.03M |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 353.80K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 388.80K |
| July 17, 2026 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 285.88K |
| July 17, 2026 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 253.40K |
| July 17, 2026 | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 328.81K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 537.69K |
| July 17, 2026 | 5.50 | 5.50 | 5.48 | 5.49 | 5.49 | 700.10K |
| July 17, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 521.50K |
| July 17, 2026 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 467.20K |
| July 17, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 343.40K |
| July 17, 2026 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 422.20K |
| July 17, 2026 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 264.30K |
| July 17, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | 459.60K |
| July 17, 2026 | 5.49 | 5.51 | 5.48 | 5.50 | 5.50 | 650.10K |
| July 17, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 650.10K |
| July 17, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 568.20K |
| July 17, 2026 | 5.51 | 5.52 | 5.50 | 5.52 | 5.52 | 849.20K |
| July 17, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | 676.00K |
| July 17, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 425.20K |
| July 17, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 746.60K |
| July 17, 2026 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 654.70K |
| July 17, 2026 | 5.49 | 5.51 | 5.48 | 5.51 | 5.51 | 757.10K |
| July 17, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 1.52M |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 1.13M |
| July 17, 2026 | 5.51 | 5.54 | 5.51 | 5.53 | 5.53 | 891.30K |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | 1.21M |
| July 17, 2026 | 5.51 | 5.55 | 5.51 | 5.53 | 5.53 | 1.75M |
| July 17, 2026 | 5.52 | 5.52 | 5.50 | 5.51 | 5.51 | 1.01M |
| July 17, 2026 | 5.50 | 5.52 | 5.49 | 5.52 | 5.52 | 1.01M |
| July 17, 2026 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 548.31K |
| July 17, 2026 | 5.48 | 5.48 | 5.46 | 5.48 | 5.48 | 526.20K |
| July 17, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 898.40K |
| July 17, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 1.31M |
| July 17, 2026 | 5.46 | 5.50 | 5.46 | 5.49 | 5.49 | 2.51M |
| July 17, 2026 | 5.53 | 5.53 | 5.47 | 5.47 | 5.47 | 1.82M |
| July 17, 2026 | 5.54 | 5.56 | 5.52 | 5.52 | 5.52 | 2.06M |
| July 17, 2026 | 5.57 | 5.57 | 5.52 | 5.55 | 5.55 | 2.04M |
| July 17, 2026 | 5.52 | 5.57 | 5.52 | 5.57 | 5.57 | 2.22M |
| July 17, 2026 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | 3.46M |
| July 17, 2026 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 1.99M |
| July 17, 2026 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | 1.96M |
| July 17, 2026 | 5.41 | 5.43 | 5.41 | 5.42 | 5.42 | 1.10M |
| July 17, 2026 | 5.39 | 5.41 | 5.37 | 5.40 | 5.40 | 1.08M |
| July 17, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 1.22M |
| July 17, 2026 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 1.51M |
| July 17, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | 2.56M |
| July 17, 2026 | 5.41 | 5.44 | 5.39 | 5.42 | 5.42 | 2.85M |
| July 17, 2026 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 4.30M |
| July 17, 2026 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 2.81M |
| July 17, 2026 | 5.33 | 5.36 | 5.31 | 5.34 | 5.34 | 2.02M |
| July 17, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | 1.76M |
| July 17, 2026 | 5.35 | 5.37 | 5.34 | 5.34 | 5.34 | 2.94M |
| July 17, 2026 | 5.31 | 5.35 | 5.31 | 5.34 | 5.34 | 3.08M |
| July 17, 2026 | 5.27 | 5.30 | 5.26 | 5.30 | 5.30 | 1.02M |
| July 17, 2026 | 5.28 | 5.29 | 5.27 | 5.28 | 5.28 | 595.00K |
| July 17, 2026 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | 495.70K |
| July 17, 2026 | 5.33 | 5.34 | 5.29 | 5.30 | 5.30 | 1.41M |
| July 17, 2026 | 5.29 | 5.34 | 5.28 | 5.33 | 5.33 | 1.60M |
| July 17, 2026 | 5.23 | 5.28 | 5.23 | 5.28 | 5.28 | 667.20K |
| July 17, 2026 | 5.24 | 5.25 | 5.22 | 5.23 | 5.23 | 1.01M |
| July 17, 2026 | 5.26 | 5.27 | 5.25 | 5.26 | 5.26 | 1.14M |
| July 17, 2026 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | 1.16M |
| July 17, 2026 | 5.33 | 5.33 | 5.28 | 5.29 | 5.29 | 1.06M |
| July 17, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | 905.40K |
| July 17, 2026 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 917.10K |
| July 17, 2026 | 5.28 | 5.36 | 5.28 | 5.36 | 5.36 | 1.13M |
| July 17, 2026 | 5.29 | 5.30 | 5.27 | 5.28 | 5.28 | 609.10K |
| July 17, 2026 | 5.25 | 5.30 | 5.25 | 5.29 | 5.29 | 1.36M |