Inner Mongolia Yuan Xing Energy Co.,Ltd
000683.SZ · SHZ
Market closed5.690.240000 (+4.40%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 535.10K |
| July 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | — |
| July 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | — |
| July 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 13.00K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 557.70K |
| July 17, 2026 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 223.70K |
| July 17, 2026 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 365.00K |
| July 17, 2026 | 5.70 | 5.70 | 5.68 | 5.69 | 5.69 | 552.70K |
| July 17, 2026 | 5.70 | 5.71 | 5.69 | 5.70 | 5.70 | 804.40K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 480.50K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 266.80K |
| July 17, 2026 | 5.69 | 5.72 | 5.69 | 5.70 | 5.70 | 573.70K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 162.40K |
| July 17, 2026 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | 370.50K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 413.10K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 452.00K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 171.40K |
| July 17, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 448.00K |
| July 17, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 283.80K |
| July 17, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 459.30K |
| July 17, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 241.80K |
| July 17, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 325.90K |
| July 17, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 373.20K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 147.80K |
| July 17, 2026 | 5.75 | 5.76 | 5.73 | 5.74 | 5.74 | 706.30K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 137.10K |
| July 17, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 249.50K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 244.70K |
| July 17, 2026 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 482.03K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 353.67K |
| July 17, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 426.00K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 263.20K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 201.40K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 387.70K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 367.80K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 164.20K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 234.60K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 502.70K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 167.70K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 249.70K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 132.90K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 48.22K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | 216.20K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 69.20K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 197.80K |
| July 17, 2026 | 5.76 | 5.77 | 5.75 | 5.75 | 5.75 | 346.80K |
| July 17, 2026 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | 607.20K |
| July 17, 2026 | 5.73 | 5.78 | 5.73 | 5.78 | 5.78 | 1.59M |
| July 17, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 289.04K |
| July 17, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | 376.70K |
| July 17, 2026 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 115.40K |
| July 17, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | 313.86K |
| July 17, 2026 | 5.73 | 5.74 | 5.72 | 5.73 | 5.73 | 279.30K |
| July 17, 2026 | 5.72 | 5.73 | 5.71 | 5.73 | 5.73 | 307.14K |
| July 17, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 158.30K |
| July 17, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | 328.50K |
| July 17, 2026 | 5.75 | 5.75 | 5.72 | 5.74 | 5.74 | 531.70K |
| July 17, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 1.04M |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | 466.70K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 916.80K |
| July 17, 2026 | 5.73 | 5.73 | 5.70 | 5.73 | 5.73 | 820.70K |
| July 17, 2026 | 5.71 | 5.72 | 5.70 | 5.70 | 5.70 | 509.42K |
| July 17, 2026 | 5.70 | 5.71 | 5.68 | 5.71 | 5.71 | 623.02K |
| July 17, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 337.80K |
| July 17, 2026 | 5.66 | 5.68 | 5.65 | 5.68 | 5.68 | 486.30K |
| July 17, 2026 | 5.65 | 5.67 | 5.64 | 5.67 | 5.67 | 525.10K |
| July 17, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 270.10K |
| July 17, 2026 | 5.66 | 5.66 | 5.63 | 5.63 | 5.63 | 181.30K |
| July 17, 2026 | 5.65 | 5.66 | 5.64 | 5.66 | 5.66 | 166.10K |
| July 17, 2026 | 5.65 | 5.66 | 5.64 | 5.66 | 5.66 | 263.00K |
| July 17, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 267.80K |
| July 17, 2026 | 5.66 | 5.67 | 5.65 | 5.65 | 5.65 | 151.00K |
| July 17, 2026 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 318.90K |
| July 17, 2026 | 5.63 | 5.65 | 5.61 | 5.64 | 5.64 | 466.30K |
| July 17, 2026 | 5.62 | 5.63 | 5.61 | 5.62 | 5.62 | 534.70K |
| July 17, 2026 | 5.62 | 5.65 | 5.62 | 5.62 | 5.62 | 380.50K |
| July 17, 2026 | 5.64 | 5.64 | 5.61 | 5.62 | 5.62 | 357.80K |
| July 17, 2026 | 5.63 | 5.64 | 5.62 | 5.64 | 5.64 | 277.80K |
| July 17, 2026 | 5.64 | 5.64 | 5.62 | 5.63 | 5.63 | 174.50K |
| July 17, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 2.12M |
| July 17, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 314.28K |
| July 17, 2026 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 184.40K |
| July 17, 2026 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 116.30K |
| July 17, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 97.10K |
| July 17, 2026 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | 246.80K |
| July 17, 2026 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | 272.51K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 247.30K |
| July 17, 2026 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | 211.50K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 367.90K |
| July 17, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | 254.40K |
| July 17, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | 1.05M |
| July 17, 2026 | 5.69 | 5.69 | 5.67 | 5.67 | 5.67 | 437.80K |
| July 17, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 226.60K |
| July 17, 2026 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 200.40K |
| July 17, 2026 | 5.66 | 5.69 | 5.66 | 5.69 | 5.69 | 401.80K |
| July 17, 2026 | 5.69 | 5.69 | 5.66 | 5.66 | 5.66 | 203.20K |
| July 17, 2026 | 5.68 | 5.69 | 5.67 | 5.68 | 5.68 | 168.80K |
| July 17, 2026 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 639.40K |
| July 17, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | 362.40K |
| July 17, 2026 | 5.70 | 5.71 | 5.68 | 5.71 | 5.71 | 573.80K |
| July 17, 2026 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 440.90K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 178.80K |
| July 17, 2026 | 5.71 | 5.72 | 5.69 | 5.70 | 5.70 | 499.40K |
| July 17, 2026 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 348.70K |
| July 17, 2026 | 5.69 | 5.72 | 5.68 | 5.71 | 5.71 | 741.60K |
| July 17, 2026 | 5.69 | 5.70 | 5.68 | 5.69 | 5.69 | 403.00K |
| July 17, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | 231.00K |
| July 17, 2026 | 5.68 | 5.70 | 5.68 | 5.69 | 5.69 | 316.10K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 434.20K |
| July 17, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 285.90K |
| July 17, 2026 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 593.90K |
| July 17, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 179.90K |
| July 17, 2026 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 902.10K |
| July 17, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | 828.90K |
| July 17, 2026 | 5.71 | 5.72 | 5.68 | 5.69 | 5.69 | 1.62M |
| July 17, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | 658.10K |
| July 17, 2026 | 5.70 | 5.73 | 5.70 | 5.71 | 5.71 | 486.90K |
| July 17, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 705.20K |
| July 17, 2026 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 746.90K |
| July 17, 2026 | 5.73 | 5.75 | 5.72 | 5.72 | 5.72 | 985.10K |
| July 17, 2026 | 5.72 | 5.74 | 5.70 | 5.73 | 5.73 | 3.62M |
| July 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 31.00K |
| July 17, 2026 | 5.72 | 5.73 | 5.71 | 5.72 | 5.72 | 281.50K |
| July 17, 2026 | 5.73 | 5.73 | 5.71 | 5.72 | 5.72 | 659.20K |
| July 17, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 557.70K |
| July 17, 2026 | 5.74 | 5.74 | 5.72 | 5.73 | 5.73 | 1.22M |
| July 17, 2026 | 5.72 | 5.74 | 5.70 | 5.72 | 5.72 | 1.70M |
| July 17, 2026 | 5.69 | 5.71 | 5.67 | 5.70 | 5.70 | 676.40K |
| July 17, 2026 | 5.68 | 5.71 | 5.67 | 5.70 | 5.70 | 2.56M |
| July 17, 2026 | 5.67 | 5.68 | 5.66 | 5.68 | 5.68 | 650.10K |
| July 17, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 248.50K |
| July 17, 2026 | 5.66 | 5.68 | 5.66 | 5.67 | 5.67 | 1.04M |
| July 17, 2026 | 5.65 | 5.67 | 5.65 | 5.66 | 5.66 | 714.90K |
| July 17, 2026 | 5.63 | 5.66 | 5.63 | 5.63 | 5.63 | 663.60K |
| July 17, 2026 | 5.66 | 5.66 | 5.62 | 5.64 | 5.64 | 640.20K |
| July 17, 2026 | 5.66 | 5.67 | 5.64 | 5.67 | 5.67 | 1.42M |
| July 17, 2026 | 5.62 | 5.68 | 5.62 | 5.66 | 5.66 | 3.97M |
| July 17, 2026 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 639.00K |
| July 17, 2026 | 5.60 | 5.60 | 5.57 | 5.59 | 5.59 | 318.30K |
| July 17, 2026 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 377.10K |
| July 17, 2026 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 411.10K |
| July 17, 2026 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | 653.80K |
| July 17, 2026 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | 241.80K |
| July 17, 2026 | 5.62 | 5.62 | 5.60 | 5.62 | 5.62 | 264.20K |
| July 17, 2026 | 5.60 | 5.63 | 5.60 | 5.63 | 5.63 | 1.78M |
| July 17, 2026 | 5.59 | 5.61 | 5.59 | 5.60 | 5.60 | 1.76M |
| July 17, 2026 | 5.57 | 5.59 | 5.57 | 5.59 | 5.59 | 252.20K |
| July 17, 2026 | 5.57 | 5.58 | 5.56 | 5.58 | 5.58 | 352.70K |
| July 17, 2026 | 5.57 | 5.58 | 5.56 | 5.57 | 5.57 | 234.20K |
| July 17, 2026 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 108.10K |
| July 17, 2026 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 300.60K |
| July 17, 2026 | 5.54 | 5.56 | 5.53 | 5.55 | 5.55 | 315.30K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 223.80K |
| July 17, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 278.90K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | 133.70K |
| July 17, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 367.20K |
| July 17, 2026 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | 1.96M |
| July 17, 2026 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 277.60K |
| July 17, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 656.60K |
| July 17, 2026 | 5.57 | 5.58 | 5.56 | 5.57 | 5.57 | 830.50K |
| July 17, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 237.60K |
| July 17, 2026 | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 1.49M |
| July 17, 2026 | 5.57 | 5.58 | 5.54 | 5.56 | 5.56 | 1.31M |
| July 17, 2026 | 5.57 | 5.58 | 5.56 | 5.56 | 5.56 | 969.90K |
| July 17, 2026 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 277.60K |
| July 17, 2026 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 346.10K |
| July 17, 2026 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 1.15M |
| July 17, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 378.70K |
| July 17, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 447.50K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.54 | 5.54 | 645.30K |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 242.10K |
| July 17, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | 224.70K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.54 | 5.54 | 230.30K |
| July 17, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 218.70K |
| July 17, 2026 | 5.55 | 5.55 | 5.53 | 5.54 | 5.54 | 427.30K |
| July 17, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 106.90K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.55 | 5.55 | 154.60K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.53 | 5.53 | 152.10K |
| July 17, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 231.90K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.54 | 5.54 | 197.50K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.54 | 5.54 | 212.20K |
| July 17, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 571.60K |
| July 17, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 125.80K |
| July 17, 2026 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | 301.30K |
| July 17, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 184.20K |
| July 17, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 192.30K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 537.30K |
| July 17, 2026 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | 277.10K |
| July 17, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.54 | 828.30K |
| July 17, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 159.10K |
| July 17, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 354.80K |
| July 17, 2026 | 5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 356.30K |
| July 17, 2026 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 393.40K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 226.50K |
| July 17, 2026 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 88.40K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.48 | 5.48 | 318.00K |
| July 17, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 57.60K |
| July 17, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | 183.30K |
| July 17, 2026 | 5.49 | 5.51 | 5.49 | 5.50 | 5.50 | 273.20K |
| July 17, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 60.80K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 66.80K |
| July 17, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 312.00K |
| July 17, 2026 | 5.48 | 5.50 | 5.48 | 5.48 | 5.48 | 143.30K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 125.20K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 150.80K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.49 | 5.49 | 188.50K |
| July 17, 2026 | 5.46 | 5.49 | 5.46 | 5.48 | 5.48 | 236.90K |
| July 17, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 239.00K |
| July 17, 2026 | 5.47 | 5.47 | 5.46 | 5.47 | 5.47 | 370.10K |
| July 17, 2026 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | 311.10K |
| July 17, 2026 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | 585.90K |
| July 17, 2026 | 5.48 | 5.49 | 5.47 | 5.48 | 5.48 | 166.60K |
| July 17, 2026 | 5.49 | 5.50 | 5.47 | 5.48 | 5.48 | 252.80K |
| July 17, 2026 | 5.47 | 5.50 | 5.47 | 5.50 | 5.50 | 137.30K |
| July 17, 2026 | 5.46 | 5.49 | 5.46 | 5.46 | 5.46 | 474.60K |
| July 17, 2026 | 5.47 | 5.48 | 5.46 | 5.47 | 5.47 | 811.10K |
| July 17, 2026 | 5.48 | 5.48 | 5.46 | 5.47 | 5.47 | 716.90K |
| July 17, 2026 | 5.49 | 5.51 | 5.48 | 5.49 | 5.49 | 506.20K |
| July 17, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | 674.70K |
| July 17, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | 637.70K |
| July 17, 2026 | 5.53 | 5.54 | 5.52 | 5.53 | 5.53 | 359.10K |
| July 17, 2026 | 5.52 | 5.54 | 5.52 | 5.53 | 5.53 | 492.90K |
| July 17, 2026 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | 539.60K |
| July 17, 2026 | 5.53 | 5.55 | 5.52 | 5.52 | 5.52 | 659.20K |
| July 17, 2026 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | 468.80K |
| July 17, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | 544.50K |
| July 17, 2026 | 5.57 | 5.58 | 5.56 | 5.56 | 5.56 | 563.60K |
| July 17, 2026 | 5.57 | 5.57 | 5.56 | 5.57 | 5.57 | 696.60K |
| July 17, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 437.20K |
| July 17, 2026 | 5.59 | 5.60 | 5.57 | 5.58 | 5.58 | 790.90K |
| July 17, 2026 | 5.60 | 5.61 | 5.58 | 5.59 | 5.59 | 932.00K |
| July 17, 2026 | 5.58 | 5.61 | 5.58 | 5.60 | 5.60 | 2.92M |
| July 17, 2026 | 5.56 | 5.59 | 5.55 | 5.58 | 5.58 | 1.44M |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 755.10K |
| July 17, 2026 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | 421.60K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | 882.50K |
| July 17, 2026 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | 1.08M |
| July 17, 2026 | 5.56 | 5.58 | 5.55 | 5.57 | 5.57 | 2.09M |
| July 17, 2026 | 5.56 | 5.57 | 5.54 | 5.56 | 5.56 | 924.80K |
| July 17, 2026 | 5.55 | 5.57 | 5.53 | 5.57 | 5.57 | 3.44M |
| July 17, 2026 | 5.51 | 5.54 | 5.50 | 5.53 | 5.53 | 1.30M |
| July 17, 2026 | 5.46 | 5.50 | 5.41 | 5.50 | 5.50 | — |