Warsaw - Delayed Quote
PLN
Creotech Instruments S.A. (CRI.WA)
802.00
+2.00
(+0.25%)
As of 12:18:07 PM GMT+1. Market Open.
Currency in PLN
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
|
800.00 | 814.00 | 798.00 | 802.00 | 802.00 | 5,585 |
|
Oct 30, 2026
|
832.00 | 835.00 | 800.00 | 800.00 | 800.00 | 9,186 |
|
Oct 29, 2026
|
822.00 | 838.00 | 810.00 | 838.00 | 838.00 | 5,183 |
|
Oct 28, 2026
|
841.00 | 849.00 | 814.00 | 829.00 | 829.00 | 10,791 |
|
Oct 27, 2026
|
841.00 | 851.00 | 825.00 | 841.00 | 841.00 | 6,352 |
|
Oct 26, 2026
|
854.00 | 854.00 | 834.00 | 841.00 | 841.00 | 7,107 |
|
Oct 23, 2026
|
830.00 | 847.00 | 820.00 | 847.00 | 847.00 | 4,889 |
|
Oct 22, 2026
|
854.00 | 856.00 | 818.00 | 830.00 | 830.00 | 7,492 |
|
Oct 21, 2026
|
838.00 | 872.00 | 830.00 | 853.00 | 853.00 | 8,263 |
|
Oct 20, 2026
|
858.00 | 858.00 | 814.00 | 825.00 | 825.00 | 15,362 |
|
Oct 19, 2026
|
896.00 | 898.00 | 845.00 | 850.00 | 850.00 | 12,754 |
|
Oct 16, 2026
|
870.00 | 910.00 | 855.00 | 896.00 | 896.00 | 13,274 |
|
Oct 15, 2026
|
897.00 | 897.00 | 852.00 | 866.00 | 866.00 | 19,637 |
|
Oct 14, 2026
|
889.00 | 909.00 | 882.00 | 898.00 | 898.00 | 11,989 |
|
Oct 13, 2026
|
898.00 | 910.00 | 880.00 | 880.00 | 880.00 | 14,020 |
|
Oct 12, 2026
|
843.00 | 895.00 | 842.00 | 886.00 | 886.00 | 13,724 |
|
Oct 9, 2026
|
840.00 | 907.00 | 832.00 | 853.00 | 853.00 | 15,081 |
|
Oct 8, 2026
|
884.00 | 884.00 | 830.00 | 830.00 | 830.00 | 24,862 |
|
Oct 7, 2026
|
886.00 | 910.00 | 872.00 | 872.00 | 872.00 | 14,953 |
|
Oct 6, 2026
|
841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
|
Oct 5, 2026
|
841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
|
Oct 2, 2026
|
800.00 | 841.00 | 785.00 | 841.00 | 841.00 | 21,416 |
|
Oct 1, 2026
|
809.00 | 821.00 | 781.00 | 783.00 | 783.00 | 7,766 |
|
Sep 30, 2026
|
812.00 | 818.00 | 787.00 | 803.00 | 803.00 | 11,447 |
|
Sep 29, 2026
|
778.00 | 819.00 | 771.00 | 810.00 | 810.00 | 26,423 |
|
Sep 28, 2026
|
750.00 | 775.00 | 738.00 | 770.00 | 770.00 | 12,373 |
|
Sep 25, 2026
|
752.00 | 757.00 | 727.00 | 727.00 | 727.00 | 9,620 |
|
Sep 24, 2026
|
782.00 | 783.00 | 744.00 | 744.00 | 744.00 | 8,971 |
|
Sep 23, 2026
|
786.00 | 798.00 | 775.00 | 785.00 | 785.00 | 11,632 |
|
Sep 22, 2026
|
764.00 | 795.00 | 757.00 | 788.00 | 788.00 | 13,151 |
|
Sep 21, 2026
|
752.00 | 760.00 | 742.00 | 760.00 | 760.00 | 7,900 |
|
Sep 18, 2026
|
735.00 | 752.00 | 720.00 | 752.00 | 752.00 | 15,654 |
|
Sep 17, 2026
|
700.00 | 740.00 | 699.00 | 725.00 | 725.00 | 10,178 |
|
Sep 16, 2026
|
700.00 | 712.00 | 697.00 | 697.00 | 697.00 | 5,231 |
|
Sep 15, 2026
|
712.00 | 722.00 | 700.00 | 700.00 | 700.00 | 5,177 |
|
Sep 14, 2026
|
735.00 | 740.00 | 705.00 | 712.00 | 712.00 | 6,282 |
|
Sep 11, 2026
|
716.00 | 749.00 | 702.00 | 740.00 | 740.00 | 12,773 |
|
Sep 10, 2026
|
766.00 | 766.00 | 714.00 | 714.00 | 714.00 | 19,692 |
|
Sep 9, 2026
|
707.00 | 770.00 | 704.00 | 769.00 | 769.00 | 22,451 |
|
Sep 8, 2026
|
699.00 | 709.00 | 692.00 | 702.00 | 702.00 | 5,062 |
|
Sep 7, 2026
|
688.00 | 710.00 | 681.00 | 691.00 | 691.00 | 5,075 |
|
Sep 4, 2026
|
689.00 | 702.00 | 668.00 | 687.00 | 687.00 | 9,760 |
|
Sep 3, 2026
|
696.00 | 705.00 | 682.00 | 682.00 | 682.00 | 7,507 |
|
Sep 2, 2026
|
714.00 | 723.00 | 690.00 | 695.00 | 695.00 | 7,707 |
|
Sep 1, 2026
|
693.00 | 728.00 | 692.00 | 707.00 | 707.00 | 6,936 |
|
Aug 31, 2026
|
705.00 | 709.00 | 683.00 | 700.00 | 700.00 | 4,663 |
|
Aug 28, 2026
|
714.00 | 717.00 | 701.00 | 704.00 | 704.00 | 6,005 |
|
Aug 27, 2026
|
738.00 | 742.00 | 710.00 | 712.00 | 712.00 | 6,510 |
|
Aug 26, 2026
|
730.00 | 746.00 | 717.00 | 738.00 | 738.00 | 8,345 |
|
Aug 25, 2026
|
727.00 | 743.00 | 712.00 | 730.00 | 730.00 | 6,457 |
|
Aug 24, 2026
|
724.00 | 743.00 | 716.00 | 717.00 | 717.00 | 6,518 |
|
Aug 21, 2026
|
718.00 | 741.00 | 707.00 | 728.00 | 728.00 | 6,106 |
|
Aug 20, 2026
|
718.00 | 727.00 | 708.00 | 709.00 | 709.00 | 4,103 |
|
Aug 19, 2026
|
732.00 | 739.00 | 710.00 | 711.00 | 711.00 | 9,916 |
|
Aug 18, 2026
|
733.00 | 747.00 | 725.00 | 730.00 | 730.00 | 4,618 |
|
Aug 17, 2026
|
759.00 | 760.00 | 735.00 | 736.00 | 736.00 | 3,922 |
|
Aug 14, 2026
|
764.00 | 769.00 | 749.00 | 749.00 | 749.00 | 5,405 |
|
Aug 13, 2026
|
762.00 | 780.00 | 755.00 | 762.00 | 762.00 | 7,788 |
|
Aug 12, 2026
|
790.00 | 793.00 | 756.00 | 760.00 | 760.00 | 9,051 |
|
Aug 11, 2026
|
784.00 | 795.00 | 772.00 | 783.00 | 783.00 | 11,694 |
|
Aug 10, 2026
|
745.00 | 795.00 | 745.00 | 782.00 | 782.00 | 13,514 |
|
Aug 7, 2026
|
750.00 | 770.00 | 734.00 | 742.00 | 742.00 | 15,299 |
|
Aug 6, 2026
|
725.00 | 750.00 | 700.00 | 742.00 | 742.00 | 11,771 |
|
Aug 5, 2026
|
735.00 | 743.00 | 722.00 | 725.00 | 725.00 | 13,847 |
|
Aug 4, 2026
|
693.00 | 737.00 | 681.00 | 733.00 | 733.00 | 15,110 |
|
Aug 3, 2026
|
679.00 | 707.00 | 677.00 | 681.00 | 681.00 | 12,016 |
|
Jul 31, 2026
|
672.00 | 687.00 | 663.00 | 676.00 | 676.00 | 17,459 |
|
Jul 30, 2026
|
650.00 | 676.00 | 635.00 | 665.00 | 665.00 | 19,915 |
|
Jul 29, 2026
|
710.00 | 712.00 | 647.00 | 650.00 | 650.00 | 45,861 |
|
Jul 28, 2026
|
743.00 | 754.00 | 715.00 | 715.00 | 715.00 | 13,663 |
|
Jul 27, 2026
|
738.00 | 766.00 | 731.00 | 740.00 | 740.00 | 36,395 |
|
Jul 24, 2026
|
786.00 | 796.00 | 701.00 | 701.00 | 701.00 | 27,749 |
|
Jul 23, 2026
|
770.00 | 789.00 | 750.00 | 780.00 | 780.00 | 14,538 |
|
Jul 22, 2026
|
795.00 | 799.00 | 774.00 | 780.00 | 780.00 | 6,130 |
|
Jul 21, 2026
|
755.00 | 795.00 | 734.00 | 786.00 | 786.00 | 10,561 |
|
Jul 20, 2026
|
782.00 | 795.00 | 750.00 | 750.00 | 750.00 | 7,434 |
|
Jul 17, 2026
|
759.00 | 796.00 | 752.00 | 773.00 | 773.00 | 8,822 |
|
Jul 16, 2026
|
794.00 | 810.00 | 765.00 | 765.00 | 765.00 | 12,150 |
|
Jul 15, 2026
|
810.00 | 810.00 | 750.00 | 781.00 | 781.00 | 41,702 |
|
Jul 14, 2026
|
820.00 | 839.00 | 802.00 | 802.00 | 802.00 | 9,034 |
|
Jul 13, 2026
|
830.00 | 834.00 | 815.00 | 817.00 | 817.00 | 4,673 |
|
Jul 10, 2026
|
843.00 | 857.00 | 816.00 | 835.00 | 835.00 | 6,361 |
|
Jul 9, 2026
|
857.00 | 887.00 | 841.00 | 841.00 | 841.00 | 15,382 |
|
Jul 8, 2026
|
829.00 | 858.00 | 815.00 | 849.00 | 849.00 | 12,825 |
|
Jul 7, 2026
|
830.00 | 831.00 | 800.00 | 812.00 | 812.00 | 9,651 |
|
Jul 6, 2026
|
818.00 | 845.00 | 809.00 | 820.00 | 820.00 | 8,733 |
|
Jul 3, 2026
|
798.00 | 810.00 | 774.00 | 807.00 | 807.00 | 6,698 |
|
Jul 2, 2026
|
776.00 | 795.00 | 756.00 | 790.00 | 790.00 | 7,161 |
|
Jul 1, 2026
|
769.00 | 788.00 | 748.00 | 770.00 | 770.00 | 11,111 |
|
Jun 30, 2026
|
742.00 | 771.00 | 723.00 | 759.00 | 759.00 | 14,677 |
|
Jun 29, 2026
|
721.00 | 744.00 | 705.00 | 727.00 | 727.00 | 10,658 |
|
Jun 26, 2026
|
722.00 | 730.00 | 701.00 | 723.00 | 723.00 | 18,558 |
|
Jun 25, 2026
|
740.00 | 759.00 | 710.00 | 727.00 | 727.00 | 12,231 |
|
Jun 24, 2026
|
777.00 | 784.00 | 738.00 | 744.00 | 744.00 | 12,066 |
|
Jun 23, 2026
|
771.00 | 789.00 | 760.00 | 772.00 | 772.00 | 12,963 |
|
Jun 22, 2026
|
816.00 | 819.00 | 775.00 | 775.00 | 775.00 | 10,212 |
|
Jun 19, 2026
|
799.00 | 826.00 | 790.00 | 814.00 | 814.00 | 7,248 |
|
Jun 18, 2026
|
848.00 | 848.00 | 791.00 | 793.00 | 793.00 | 10,403 |
|
Jun 17, 2026
|
807.00 | 848.00 | 793.00 | 834.00 | 834.00 | 16,967 |
|
Jun 16, 2026
|
800.00 | 826.00 | 772.00 | 789.00 | 789.00 | 27,187 |
|
Jun 15, 2026
|
910.00 | 920.00 | 801.00 | 803.00 | 803.00 | 32,499 |
|
Jun 12, 2026
|
948.00 | 975.00 | 856.00 | 880.00 | 880.00 | 43,027 |
|
Jun 11, 2026
|
785.00 | 906.00 | 785.00 | 906.00 | 906.00 | 44,962 |
|
Jun 10, 2026
|
772.00 | 809.00 | 761.00 | 784.00 | 784.00 | 44,869 |
|
Jun 9, 2026
|
820.00 | 825.00 | 759.00 | 765.00 | 765.00 | 78,671 |
|
Jun 8, 2026
|
760.00 | 806.00 | 738.00 | 777.00 | 777.00 | 62,316 |
|
Jun 5, 2026
|
869.00 | 905.00 | 783.00 | 783.00 | 783.00 | 60,394 |
|
Jun 3, 2026
|
900.00 | 933.00 | 854.00 | 871.00 | 871.00 | 28,302 |
|
Jun 2, 2026
|
956.00 | 1,020.00 | 913.00 | 913.00 | 913.00 | 32,925 |
|
Jun 1, 2026
|
1,030.00 | 1,036.00 | 907.00 | 1,008.00 | 1,008.00 | 31,490 |
|
May 29, 2026
|
999.00 | 1,086.00 | 997.00 | 1,038.00 | 1,038.00 | 34,141 |
|
May 28, 2026
|
968.00 | 999.00 | 940.00 | 998.00 | 998.00 | 30,535 |
|
May 27, 2026
|
976.00 | 980.00 | 933.00 | 971.00 | 971.00 | 14,899 |
|
May 26, 2026
|
943.00 | 990.00 | 932.00 | 980.00 | 980.00 | 22,711 |
|
May 25, 2026
|
930.00 | 960.00 | 869.00 | 945.00 | 945.00 | 44,434 |
|
May 22, 2026
|
865.00 | 952.00 | 852.00 | 952.00 | 952.00 | 31,580 |
|
May 21, 2026
|
810.00 | 866.00 | 806.00 | 864.00 | 864.00 | 19,948 |
|
May 20, 2026
|
770.00 | 806.00 | 750.00 | 800.00 | 800.00 | 14,983 |
|
May 19, 2026
|
770.00 | 794.00 | 751.00 | 770.00 | 770.00 | 20,340 |
|
May 18, 2026
|
702.00 | 769.00 | 702.00 | 765.00 | 765.00 | 31,282 |
|
May 15, 2026
|
697.00 | 717.00 | 685.00 | 701.00 | 701.00 | 17,749 |
|
May 14, 2026
|
683.00 | 703.00 | 670.00 | 697.00 | 697.00 | 22,474 |
|
May 13, 2026
|
670.00 | 682.00 | 668.00 | 676.00 | 676.00 | 8,133 |
|
May 12, 2026
|
667.00 | 669.00 | 651.00 | 667.00 | 667.00 | 12,963 |
|
May 11, 2026
|
637.00 | 670.00 | 633.00 | 662.00 | 662.00 | 15,350 |
|
May 8, 2026
|
648.00 | 648.00 | 622.00 | 633.00 | 633.00 | 8,450 |
|
May 7, 2026
|
679.00 | 679.00 | 614.00 | 640.00 | 640.00 | 58,167 |
|
May 6, 2026
|
685.00 | 709.00 | 678.00 | 700.00 | 700.00 | 20,857 |
|
May 5, 2026
|
656.00 | 687.00 | 639.00 | 678.00 | 678.00 | 15,307 |
|
May 4, 2026
|
649.00 | 662.00 | 643.00 | 655.00 | 655.00 | 5,442 |
|
Apr 30, 2026
|
660.00 | 663.00 | 646.00 | 652.00 | 652.00 | 5,041 |
|
Apr 29, 2026
|
630.00 | 665.00 | 613.00 | 650.00 | 650.00 | 16,935 |
|
Apr 28, 2026
|
643.00 | 644.00 | 631.00 | 639.00 | 639.00 | 5,936 |
|
Apr 27, 2026
|
647.00 | 654.00 | 626.00 | 640.00 | 640.00 | 7,211 |
|
Apr 24, 2026
|
663.00 | 668.00 | 639.00 | 646.00 | 646.00 | 7,577 |
|
Apr 23, 2026
|
644.00 | 678.00 | 636.00 | 662.00 | 662.00 | 11,967 |
|
Apr 22, 2026
|
651.00 | 666.00 | 632.00 | 644.00 | 644.00 | 12,039 |
|
Apr 21, 2026
|
645.00 | 660.00 | 638.00 | 646.00 | 646.00 | 15,061 |
|
Apr 20, 2026
|
665.00 | 666.00 | 632.00 | 661.00 | 661.00 | 20,505 |
|
Apr 17, 2026
|
675.00 | 676.00 | 655.00 | 663.00 | 663.00 | 15,279 |
|
Apr 16, 2026
|
698.00 | 720.00 | 655.00 | 670.00 | 670.00 | 28,155 |
|
Apr 15, 2026
|
672.00 | 695.00 | 670.00 | 694.00 | 694.00 | 11,697 |
|
Apr 14, 2026
|
665.00 | 675.00 | 657.00 | 665.00 | 665.00 | 8,514 |
|
Apr 13, 2026
|
649.00 | 665.00 | 646.00 | 662.00 | 662.00 | 8,111 |
|
Apr 10, 2026
|
621.00 | 655.00 | 612.00 | 652.00 | 652.00 | 20,676 |
|
Apr 9, 2026
|
624.00 | 625.00 | 605.00 | 615.00 | 615.00 | 5,361 |
|
Apr 8, 2026
|
600.00 | 646.00 | 599.00 | 620.00 | 620.00 | 32,953 |
|
Apr 7, 2026
|
617.00 | 617.00 | 560.00 | 581.00 | 581.00 | 57,478 |
|
Apr 2, 2026
|
726.00 | 755.00 | 700.00 | 743.00 | 743.00 | 35,572 |
|
Apr 1, 2026
|
710.00 | 735.00 | 709.00 | 726.00 | 726.00 | 45,857 |
|
Mar 31, 2026
|
667.00 | 710.00 | 659.00 | 708.00 | 708.00 | 21,800 |
|
Mar 30, 2026
|
630.00 | 664.00 | 625.00 | 661.00 | 661.00 | 12,419 |
|
Mar 27, 2026
|
640.00 | 645.00 | 617.00 | 630.00 | 630.00 | 16,070 |
|
Mar 26, 2026
|
695.00 | 700.00 | 647.00 | 649.00 | 649.00 | 16,430 |
|
Mar 25, 2026
|
657.00 | 704.00 | 657.00 | 695.00 | 695.00 | 11,714 |
|
Mar 24, 2026
|
663.00 | 663.00 | 633.00 | 655.00 | 655.00 | 7,942 |
|
Mar 23, 2026
|
665.00 | 676.00 | 637.00 | 661.00 | 661.00 | 20,542 |
|
Mar 20, 2026
|
698.00 | 711.00 | 676.00 | 676.00 | 676.00 | 28,779 |
|
Mar 19, 2026
|
685.00 | 698.00 | 674.00 | 694.00 | 694.00 | 6,568 |
|
Mar 18, 2026
|
708.00 | 718.00 | 682.00 | 687.00 | 687.00 | 9,830 |
|
Mar 17, 2026
|
677.00 | 705.00 | 661.00 | 704.00 | 704.00 | 8,314 |
|
Mar 16, 2026
|
678.00 | 690.00 | 646.00 | 664.00 | 664.00 | 11,322 |
|
Mar 13, 2026
|
691.00 | 691.00 | 665.00 | 674.00 | 674.00 | 8,644 |
|
Mar 12, 2026
|
692.00 | 710.00 | 685.00 | 691.00 | 691.00 | 7,745 |
|
Mar 11, 2026
|
715.00 | 715.00 | 683.00 | 692.00 | 692.00 | 8,382 |
|
Mar 10, 2026
|
696.00 | 729.00 | 696.00 | 710.00 | 710.00 | 11,285 |
|
Mar 9, 2026
|
696.00 | 699.00 | 672.00 | 686.00 | 686.00 | 11,756 |
|
Mar 6, 2026
|
700.00 | 708.00 | 671.00 | 704.00 | 704.00 | 15,400 |
|
Mar 5, 2026
|
648.00 | 697.00 | 648.00 | 690.00 | 690.00 | 26,893 |
|
Mar 4, 2026
|
596.00 | 644.00 | 596.00 | 642.00 | 642.00 | 11,946 |
|
Mar 3, 2026
|
627.00 | 628.00 | 591.00 | 598.00 | 598.00 | 27,415 |
|
Mar 2, 2026
|
624.00 | 650.00 | 613.00 | 627.00 | 627.00 | 12,644 |
|
Feb 27, 2026
|
583.00 | 642.00 | 580.00 | 632.00 | 632.00 | 38,241 |
|
Feb 26, 2026
|
591.00 | 593.00 | 572.00 | 574.00 | 574.00 | 6,679 |
|
Feb 25, 2026
|
577.00 | 592.00 | 573.00 | 580.00 | 580.00 | 7,742 |
|
Feb 24, 2026
|
574.00 | 578.00 | 566.00 | 577.00 | 577.00 | 4,318 |
|
Feb 23, 2026
|
574.00 | 584.00 | 559.00 | 573.00 | 573.00 | 6,839 |
|
Feb 20, 2026
|
591.00 | 596.00 | 573.00 | 575.00 | 575.00 | 9,470 |
|
Feb 19, 2026
|
585.00 | 608.00 | 575.00 | 591.00 | 591.00 | 14,104 |
|
Feb 18, 2026
|
587.00 | 600.00 | 573.00 | 578.00 | 578.00 | 7,884 |
|
Feb 17, 2026
|
587.00 | 595.00 | 574.00 | 584.00 | 584.00 | 4,403 |
|
Feb 16, 2026
|
586.00 | 600.00 | 582.00 | 587.00 | 587.00 | 13,760 |
|
Feb 13, 2026
|
546.00 | 581.00 | 531.00 | 579.00 | 579.00 | 14,047 |
|
Feb 12, 2026
|
543.00 | 557.00 | 537.00 | 545.00 | 545.00 | 5,583 |
|
Feb 11, 2026
|
537.00 | 543.00 | 528.00 | 534.00 | 534.00 | 6,656 |
|
Feb 10, 2026
|
560.00 | 563.00 | 532.00 | 537.00 | 537.00 | 8,823 |
|
Feb 9, 2026
|
530.00 | 561.00 | 526.00 | 555.00 | 555.00 | 13,207 |
|
Feb 6, 2026
|
503.00 | 537.00 | 502.00 | 521.00 | 521.00 | 19,759 |
|
Feb 5, 2026
|
546.00 | 546.00 | 501.00 | 502.00 | 502.00 | 37,847 |
|
Feb 4, 2026
|
577.00 | 585.00 | 546.00 | 548.00 | 548.00 | 26,565 |
|
Feb 3, 2026
|
585.00 | 600.00 | 570.00 | 575.00 | 575.00 | 18,705 |
|
Feb 2, 2026
|
604.00 | 607.00 | 582.00 | 596.00 | 596.00 | 15,878 |
|
Jan 30, 2026
|
602.00 | 629.00 | 592.00 | 618.00 | 618.00 | 13,617 |
|
Jan 29, 2026
|
615.00 | 620.00 | 603.00 | 603.00 | 603.00 | 8,593 |
|
Jan 28, 2026
|
595.00 | 620.00 | 595.00 | 609.00 | 609.00 | 11,613 |
|
Jan 27, 2026
|
578.00 | 594.00 | 570.00 | 592.00 | 592.00 | 5,302 |
|
Jan 26, 2026
|
595.00 | 602.00 | 565.00 | 578.00 | 578.00 | 13,289 |
|
Jan 23, 2026
|
594.00 | 603.00 | 580.00 | 591.00 | 591.00 | 9,582 |
|
Jan 22, 2026
|
545.00 | 610.00 | 545.00 | 593.00 | 593.00 | 20,705 |
|
Jan 21, 2026
|
550.00 | 552.00 | 532.00 | 550.00 | 550.00 | 6,740 |
|
Jan 20, 2026
|
544.00 | 555.00 | 525.00 | 548.00 | 548.00 | 12,864 |
|
Jan 19, 2026
|
516.00 | 549.00 | 512.00 | 541.00 | 541.00 | 14,629 |
|
Jan 16, 2026
|
483.50 | 515.00 | 481.00 | 515.00 | 515.00 | 14,944 |
|
Jan 15, 2026
|
477.00 | 485.00 | 466.00 | 480.00 | 480.00 | 5,292 |
|
Jan 14, 2026
|
482.00 | 485.00 | 464.00 | 477.00 | 477.00 | 5,041 |
|
Jan 13, 2026
|
481.00 | 488.50 | 468.00 | 479.00 | 479.00 | 10,643 |
|
Jan 12, 2026
|
474.00 | 495.00 | 468.00 | 479.00 | 479.00 | 14,662 |
|
Jan 9, 2026
|
441.50 | 468.00 | 434.00 | 468.00 | 468.00 | 17,529 |
|
Jan 8, 2026
|
434.00 | 447.00 | 425.00 | 438.50 | 438.50 | 9,567 |
|
Jan 7, 2026
|
437.00 | 445.00 | 427.50 | 433.00 | 433.00 | 16,992 |
|
Jan 5, 2026
|
425.00 | 437.00 | 420.50 | 435.50 | 435.50 | 11,093 |
|
Jan 2, 2026
|
389.00 | 425.00 | 389.00 | 425.00 | 425.00 | 24,582 |
|
Dec 30, 2025
|
380.00 | 393.50 | 378.50 | 384.00 | 384.00 | 12,950 |
|
Dec 29, 2025
|
369.50 | 383.00 | 369.00 | 380.00 | 380.00 | 14,200 |
|
Dec 23, 2025
|
368.50 | 372.00 | 363.00 | 369.50 | 369.50 | 7,910 |
|
Dec 22, 2025
|
366.00 | 370.00 | 363.50 | 367.00 | 367.00 | 4,874 |
|
Dec 19, 2025
|
352.50 | 364.00 | 352.00 | 364.00 | 364.00 | 6,079 |
|
Dec 18, 2025
|
356.00 | 360.00 | 350.00 | 354.00 | 354.00 | 8,132 |
|
Dec 17, 2025
|
366.00 | 366.00 | 353.50 | 355.00 | 355.00 | 7,729 |
|
Dec 16, 2025
|
373.00 | 373.00 | 361.00 | 366.00 | 366.00 | 5,123 |
|
Dec 15, 2025
|
379.50 | 379.50 | 367.00 | 371.50 | 371.50 | 3,636 |
|
Dec 12, 2025
|
380.00 | 384.00 | 372.00 | 375.50 | 375.50 | 5,358 |
|
Dec 11, 2025
|
381.50 | 383.00 | 371.00 | 380.00 | 380.00 | 2,721 |
|
Dec 10, 2025
|
383.00 | 383.50 | 377.00 | 380.00 | 380.00 | 3,103 |
|
Dec 9, 2025
|
381.00 | 387.00 | 379.00 | 382.00 | 382.00 | 3,186 |
|
Dec 8, 2025
|
374.50 | 383.00 | 374.50 | 379.00 | 379.00 | 2,882 |
|
Dec 5, 2025
|
376.50 | 380.00 | 371.50 | 372.50 | 372.50 | 3,318 |
|
Dec 4, 2025
|
384.00 | 386.00 | 376.00 | 376.50 | 376.50 | 3,046 |
|
Dec 3, 2025
|
382.00 | 389.00 | 379.00 | 379.00 | 379.00 | 4,000 |
|
Dec 2, 2025
|
379.00 | 382.00 | 371.00 | 382.00 | 382.00 | 3,318 |
|
Dec 1, 2025
|
387.50 | 389.00 | 373.50 | 376.00 | 376.00 | 5,920 |
|
Nov 28, 2025
|
393.50 | 393.50 | 375.50 | 379.00 | 379.00 | 9,206 |
|
Nov 27, 2025
|
350.00 | 390.50 | 350.00 | 390.50 | 390.50 | 12,821 |
|
Nov 26, 2025
|
365.00 | 366.00 | 359.00 | 361.50 | 361.50 | 2,761 |
|
Nov 25, 2025
|
360.00 | 363.50 | 355.50 | 359.00 | 359.00 | 2,833 |
|
Nov 24, 2025
|
351.00 | 363.50 | 351.00 | 360.00 | 360.00 | 11,193 |
|
Nov 21, 2025
|
354.00 | 355.50 | 343.50 | 350.00 | 350.00 | 12,455 |
|
Nov 20, 2025
|
361.00 | 367.00 | 354.50 | 362.50 | 362.50 | 5,871 |
|
Nov 19, 2025
|
356.00 | 361.50 | 353.00 | 358.00 | 358.00 | 8,279 |
|
Nov 18, 2025
|
360.50 | 363.00 | 350.00 | 359.00 | 359.00 | 14,826 |
|
Nov 17, 2025
|
373.50 | 377.00 | 363.00 | 365.00 | 365.00 | 6,164 |
|
Nov 14, 2025
|
378.00 | 378.50 | 369.00 | 372.00 | 372.00 | 12,888 |
|
Nov 13, 2025
|
391.00 | 391.00 | 380.00 | 380.00 | 380.00 | 3,719 |
|
Nov 12, 2025
|
395.00 | 395.00 | 384.00 | 390.00 | 390.00 | 5,557 |
|
Nov 10, 2025
|
387.00 | 395.50 | 384.00 | 395.00 | 395.00 | 7,682 |
|
Nov 7, 2025
|
385.50 | 391.50 | 371.00 | 380.50 | 380.50 | 8,586 |
|
Nov 6, 2025
|
387.00 | 387.00 | 380.50 | 381.50 | 381.50 | 1,716 |
|
Nov 5, 2025
|
380.50 | 386.50 | 376.00 | 386.00 | 386.00 | 3,892 |
|
Nov 4, 2025
|
384.00 | 387.50 | 377.00 | 380.50 | 380.50 | 3,569 |
|
Nov 3, 2025
|
383.50 | 390.00 | 379.00 | 384.00 | 384.00 | 5,043 |
