ASX - Delayed Quote
AUD
Mader Group Limited (MAD.AX)
5.60
-0.17
(-2.95%)
At close: 4:10:15 PM GMT+11
Currency in AUD
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 3, 2026
|
5.79 | 5.98 | 5.57 | 5.60 | 5.60 | 417,834 |
|
Nov 2, 2026
|
5.69 | 5.91 | 5.61 | 5.77 | 5.77 | 1,187,828 |
|
Oct 30, 2026
|
5.90 | 5.90 | 5.55 | 5.68 | 5.68 | 416,616 |
|
Oct 29, 2026
|
6.26 | 6.26 | 5.15 | 5.50 | 5.50 | 2,426,751 |
|
Oct 28, 2026
|
6.13 | 6.25 | 6.10 | 6.16 | 6.16 | 223,936 |
|
Oct 27, 2026
|
6.09 | 6.13 | 5.99 | 6.13 | 6.13 | 305,311 |
|
Oct 26, 2026
|
6.12 | 6.17 | 6.02 | 6.07 | 6.07 | 368,945 |
|
Oct 23, 2026
|
6.21 | 6.29 | 6.11 | 6.13 | 6.13 | 396,792 |
|
Oct 22, 2026
|
6.18 | 6.25 | 6.16 | 6.22 | 6.22 | 184,938 |
|
Oct 21, 2026
|
6.26 | 6.28 | 6.09 | 6.20 | 6.20 | 451,333 |
|
Oct 20, 2026
|
6.12 | 6.28 | 6.11 | 6.21 | 6.21 | 296,986 |
|
Oct 19, 2026
|
6.00 | 6.12 | 5.99 | 6.10 | 6.10 | 424,962 |
|
Oct 16, 2026
|
6.00 | 6.10 | 5.92 | 6.00 | 6.00 | 343,123 |
|
Oct 15, 2026
|
6.17 | 6.17 | 5.84 | 5.87 | 5.87 | 903,360 |
|
Oct 14, 2026
|
6.29 | 6.29 | 6.07 | 6.15 | 6.15 | 305,321 |
|
Oct 13, 2026
|
6.26 | 6.30 | 6.17 | 6.24 | 6.24 | 157,264 |
|
Oct 12, 2026
|
6.50 | 6.59 | 6.31 | 6.32 | 6.32 | 423,503 |
|
Oct 9, 2026
|
6.33 | 6.52 | 6.25 | 6.44 | 6.44 | 472,550 |
|
Oct 8, 2026
|
6.49 | 6.49 | 6.20 | 6.33 | 6.33 | 379,999 |
|
Oct 7, 2026
|
6.44 | 6.51 | 6.37 | 6.42 | 6.42 | 998,328 |
|
Oct 6, 2026
|
6.50 | 6.60 | 6.40 | 6.43 | 6.43 | 757,795 |
|
Oct 5, 2026
|
6.66 | 6.66 | 6.47 | 6.50 | 6.50 | 100,485 |
|
Oct 2, 2026
|
6.67 | 6.67 | 6.44 | 6.55 | 6.55 | 309,753 |
|
Oct 1, 2026
|
6.51 | 6.63 | 6.45 | 6.54 | 6.54 | 302,368 |
|
Sep 30, 2026
|
6.40 | 6.56 | 6.37 | 6.56 | 6.56 | 437,124 |
|
Sep 29, 2026
|
6.40 | 6.46 | 6.32 | 6.38 | 6.38 | 245,050 |
|
Sep 28, 2026
|
6.22 | 6.38 | 6.16 | 6.32 | 6.32 | 451,491 |
|
Sep 25, 2026
|
6.40 | 6.42 | 6.17 | 6.21 | 6.21 | 179,854 |
|
Sep 24, 2026
|
6.50 | 6.58 | 6.35 | 6.44 | 6.44 | 403,558 |
|
Sep 23, 2026
|
6.32 | 6.54 | 6.28 | 6.50 | 6.50 | 243,966 |
|
Sep 22, 2026
|
6.25 | 6.35 | 6.19 | 6.35 | 6.35 | 194,718 |
|
Sep 21, 2026
|
6.58 | 6.58 | 6.18 | 6.34 | 6.34 | 561,293 |
|
Sep 18, 2026
|
6.10 | 6.35 | 6.10 | 6.31 | 6.31 | 381,795 |
|
Sep 17, 2026
|
6.01 | 6.09 | 5.97 | 6.02 | 6.02 | 4,857,093 |
|
Sep 16, 2026
|
5.98 | 6.04 | 5.90 | 5.95 | 5.95 | 3,014,883 |
|
Sep 15, 2026
|
6.07 | 6.07 | 5.95 | 6.00 | 6.00 | 183,282 |
|
Sep 14, 2026
|
6.06 | 6.12 | 6.02 | 6.07 | 6.07 | 122,661 |
|
Sep 11, 2026
|
6.05 | 6.10 | 6.00 | 6.06 | 6.06 | 112,644 |
|
Sep 10, 2026
|
6.24 | 6.27 | 6.05 | 6.17 | 6.17 | 425,167 |
|
Sep 9, 2026
|
6.27 | 6.32 | 6.17 | 6.18 | 6.18 | 1,857,187 |
|
Sep 8, 2026
|
6.25 | 6.29 | 6.17 | 6.23 | 6.23 | 398,944 |
|
Sep 7, 2026
|
6.15 | 6.33 | 6.04 | 6.26 | 6.26 | 382,205 |
|
Sep 4, 2026
|
6.33 | 6.33 | 6.16 | 6.21 | 6.21 | 154,206 |
|
Sep 3, 2026
|
6.22 | 6.32 | 6.16 | 6.25 | 6.25 | 717,868 |
|
Sep 2, 2026
|
6.19 | 6.28 | 6.06 | 6.19 | 6.19 | 391,643 |
|
Sep 1, 2026
|
6.24 | 6.31 | 6.05 | 6.19 | 6.19 | 794,472 |
|
Aug 31, 2026
|
6.25 | 6.38 | 6.15 | 6.17 | 6.17 | 157,777 |
|
Aug 28, 2026
|
6.45 | 6.59 | 6.14 | 6.15 | 6.15 | 212,782 |
|
Aug 27, 2026
|
6.51 | 6.64 | 6.27 | 6.38 | 6.38 | 282,462 |
|
Aug 26, 2026
|
6.72 | 7.09 | 6.30 | 6.42 | 6.42 | 545,068 |
|
Aug 25, 2026
|
7.47 | 7.58 | 6.63 | 6.63 | 6.63 | 320,844 |
|
Aug 24, 2026
|
7.17 | 7.27 | 7.02 | 7.24 | 7.24 | 115,935 |
|
Aug 21, 2026
|
7.08 | 7.15 | 7.02 | 7.07 | 7.07 | 71,837 |
|
Aug 20, 2026
|
7.00 | 7.17 | 6.98 | 7.08 | 7.08 | 57,505 |
|
Aug 19, 2026
|
7.10 | 7.13 | 6.94 | 6.99 | 6.99 | 63,134 |
|
Aug 18, 2026
|
7.03 | 7.12 | 6.90 | 7.10 | 7.10 | 53,632 |
|
Aug 17, 2026
|
6.96 | 7.00 | 6.84 | 7.00 | 7.00 | 47,005 |
|
Aug 14, 2026
|
6.87 | 6.97 | 6.80 | 6.92 | 6.92 | 45,040 |
|
Aug 13, 2026
|
6.96 | 7.06 | 6.73 | 6.82 | 6.82 | 165,436 |
|
Aug 12, 2026
|
7.16 | 7.17 | 7.00 | 7.00 | 7.00 | 145,713 |
|
Aug 11, 2026
|
7.25 | 7.30 | 7.06 | 7.12 | 7.12 | 52,174 |
|
Aug 10, 2026
|
7.39 | 7.42 | 7.18 | 7.30 | 7.30 | 47,281 |
|
Aug 7, 2026
|
7.50 | 7.62 | 7.37 | 7.43 | 7.43 | 84,110 |
|
Aug 6, 2026
|
7.41 | 7.63 | 7.36 | 7.54 | 7.54 | 198,684 |
|
Aug 5, 2026
|
7.15 | 7.39 | 7.12 | 7.39 | 7.39 | 269,646 |
|
Aug 4, 2026
|
6.98 | 7.15 | 6.89 | 7.09 | 7.09 | 102,639 |
|
Aug 3, 2026
|
6.82 | 7.01 | 6.80 | 6.97 | 6.97 | 54,009 |
|
Jul 31, 2026
|
6.93 | 6.99 | 6.85 | 6.90 | 6.90 | 100,583 |
|
Jul 30, 2026
|
7.13 | 7.22 | 6.82 | 6.96 | 6.96 | 113,510 |
|
Jul 29, 2026
|
7.30 | 7.31 | 7.02 | 7.02 | 7.02 | 99,582 |
|
Jul 28, 2026
|
7.45 | 7.49 | 7.20 | 7.30 | 7.30 | 109,443 |
|
Jul 27, 2026
|
7.25 | 7.41 | 7.23 | 7.29 | 7.29 | 88,987 |
|
Jul 24, 2026
|
7.45 | 7.49 | 7.25 | 7.33 | 7.33 | 56,518 |
|
Jul 23, 2026
|
7.70 | 7.70 | 7.43 | 7.45 | 7.45 | 74,037 |
|
Jul 22, 2026
|
7.42 | 7.70 | 7.33 | 7.70 | 7.70 | 58,233 |
|
Jul 21, 2026
|
7.43 | 7.56 | 7.43 | 7.46 | 7.46 | 36,570 |
|
Jul 20, 2026
|
7.51 | 7.52 | 7.27 | 7.37 | 7.37 | 106,203 |
|
Jul 17, 2026
|
7.68 | 7.68 | 7.46 | 7.46 | 7.46 | 71,866 |
|
Jul 16, 2026
|
7.61 | 7.75 | 7.61 | 7.68 | 7.68 | 11,863 |
|
Jul 15, 2026
|
8.00 | 8.00 | 7.57 | 7.63 | 7.63 | 42,037 |
|
Jul 14, 2026
|
7.78 | 7.81 | 7.49 | 7.64 | 7.64 | 45,922 |
|
Jul 13, 2026
|
8.06 | 8.08 | 7.75 | 7.82 | 7.82 | 73,828 |
|
Jul 10, 2026
|
7.75 | 8.11 | 7.75 | 7.98 | 7.98 | 101,484 |
|
Jul 9, 2026
|
7.80 | 8.08 | 7.75 | 7.75 | 7.75 | 78,634 |
|
Jul 8, 2026
|
8.00 | 8.00 | 7.61 | 7.83 | 7.83 | 34,787 |
|
Jul 7, 2026
|
8.20 | 8.20 | 7.80 | 7.86 | 7.86 | 35,080 |
|
Jul 6, 2026
|
8.00 | 8.06 | 7.74 | 7.99 | 7.99 | 38,885 |
|
Jul 3, 2026
|
7.90 | 8.19 | 7.82 | 8.19 | 8.19 | 77,229 |
|
Jul 2, 2026
|
8.10 | 8.10 | 7.77 | 7.90 | 7.90 | 87,616 |
|
Jul 1, 2026
|
7.92 | 8.46 | 7.81 | 8.18 | 8.18 | 108,603 |
|
Jun 30, 2026
|
7.85 | 7.97 | 7.78 | 7.92 | 7.92 | 31,934 |
|
Jun 29, 2026
|
7.65 | 7.89 | 7.62 | 7.83 | 7.83 | 113,047 |
|
Jun 26, 2026
|
7.73 | 7.88 | 7.66 | 7.75 | 7.75 | 66,480 |
|
Jun 25, 2026
|
7.79 | 8.03 | 7.73 | 7.74 | 7.74 | 63,484 |
|
Jun 24, 2026
|
8.20 | 8.20 | 7.81 | 7.82 | 7.82 | 61,741 |
|
Jun 23, 2026
|
8.30 | 8.30 | 8.05 | 8.14 | 8.14 | 68,220 |
|
Jun 22, 2026
|
8.15 | 8.34 | 7.91 | 8.30 | 8.30 | 47,429 |
|
Jun 19, 2026
|
8.17 | 8.23 | 8.05 | 8.15 | 8.15 | 194,106 |
|
Jun 18, 2026
|
8.16 | 8.18 | 8.03 | 8.18 | 8.18 | 34,355 |
|
Jun 17, 2026
|
8.04 | 8.18 | 7.92 | 8.15 | 8.15 | 31,052 |
|
Jun 16, 2026
|
8.05 | 8.20 | 8.05 | 8.14 | 8.14 | 57,475 |
|
Jun 15, 2026
|
8.24 | 8.24 | 7.97 | 8.04 | 8.04 | 42,103 |
|
Jun 12, 2026
|
7.98 | 8.32 | 7.95 | 8.23 | 8.23 | 56,158 |
|
Jun 11, 2026
|
8.02 | 8.08 | 7.92 | 8.00 | 8.00 | 33,501 |
|
Jun 10, 2026
|
8.20 | 8.20 | 8.01 | 8.12 | 8.12 | 35,337 |
|
Jun 9, 2026
|
8.51 | 8.51 | 8.18 | 8.22 | 8.22 | 92,585 |
|
Jun 5, 2026
|
8.31 | 8.70 | 8.31 | 8.51 | 8.51 | 107,594 |
|
Jun 4, 2026
|
8.38 | 8.38 | 8.05 | 8.29 | 8.29 | 49,752 |
|
Jun 3, 2026
|
8.30 | 8.30 | 8.05 | 8.27 | 8.27 | 68,176 |
|
Jun 2, 2026
|
8.47 | 8.47 | 8.16 | 8.28 | 8.28 | 77,341 |
|
Jun 1, 2026
|
8.40 | 8.50 | 8.30 | 8.34 | 8.34 | 84,827 |
|
May 29, 2026
|
8.36 | 8.39 | 8.27 | 8.37 | 8.37 | 56,167 |
|
May 28, 2026
|
8.43 | 8.50 | 8.18 | 8.36 | 8.36 | 78,362 |
|
May 27, 2026
|
8.24 | 8.48 | 8.11 | 8.43 | 8.43 | 89,346 |
|
May 26, 2026
|
8.36 | 8.40 | 8.10 | 8.24 | 8.24 | 56,498 |
|
May 25, 2026
|
8.41 | 8.47 | 8.12 | 8.20 | 8.20 | 228,513 |
|
May 22, 2026
|
8.20 | 8.39 | 8.20 | 8.32 | 8.32 | 84,196 |
|
May 21, 2026
|
8.20 | 8.28 | 8.06 | 8.20 | 8.20 | 39,434 |
|
May 20, 2026
|
8.00 | 8.13 | 7.98 | 8.07 | 8.07 | 60,044 |
|
May 19, 2026
|
8.10 | 8.28 | 7.86 | 7.96 | 7.96 | 51,738 |
|
May 18, 2026
|
8.25 | 8.25 | 7.93 | 7.94 | 7.94 | 67,592 |
|
May 15, 2026
|
7.94 | 8.30 | 7.93 | 8.30 | 8.30 | 76,151 |
|
May 14, 2026
|
7.75 | 8.00 | 7.64 | 7.94 | 7.94 | 138,343 |
|
May 13, 2026
|
7.64 | 7.86 | 7.50 | 7.73 | 7.73 | 288,936 |
|
May 12, 2026
|
7.54 | 7.67 | 7.33 | 7.40 | 7.40 | 73,952 |
|
May 11, 2026
|
7.60 | 7.77 | 7.60 | 7.65 | 7.65 | 66,949 |
|
May 8, 2026
|
7.66 | 7.72 | 7.50 | 7.70 | 7.70 | 52,089 |
|
May 7, 2026
|
7.70 | 7.80 | 7.63 | 7.80 | 7.80 | 68,834 |
|
May 6, 2026
|
7.49 | 7.71 | 7.42 | 7.71 | 7.71 | 86,132 |
|
May 5, 2026
|
7.58 | 7.78 | 7.57 | 7.57 | 7.57 | 73,046 |
|
May 4, 2026
|
7.47 | 7.94 | 7.25 | 7.85 | 7.85 | 46,460 |
|
May 1, 2026
|
7.52 | 7.95 | 7.46 | 7.86 | 7.86 | 106,690 |
|
Apr 30, 2026
|
7.36 | 7.60 | 7.11 | 7.52 | 7.52 | 244,070 |
|
Apr 29, 2026
|
7.57 | 7.57 | 7.32 | 7.46 | 7.46 | 85,856 |
|
Apr 28, 2026
|
7.83 | 7.83 | 7.65 | 7.65 | 7.65 | 69,591 |
|
Apr 27, 2026
|
7.82 | 7.88 | 7.75 | 7.81 | 7.81 | 30,672 |
|
Apr 24, 2026
|
7.91 | 7.95 | 7.80 | 7.81 | 7.81 | 35,397 |
|
Apr 23, 2026
|
7.89 | 8.10 | 7.68 | 7.97 | 7.97 | 89,587 |
|
Apr 22, 2026
|
7.70 | 7.82 | 7.65 | 7.80 | 7.80 | 62,547 |
|
Apr 21, 2026
|
7.96 | 8.02 | 7.55 | 7.70 | 7.70 | 36,633 |
|
Apr 20, 2026
|
8.20 | 8.20 | 7.87 | 7.87 | 7.87 | 31,883 |
|
Apr 17, 2026
|
7.51 | 8.16 | 7.51 | 8.12 | 8.12 | 156,803 |
|
Apr 16, 2026
|
7.83 | 7.92 | 7.59 | 7.70 | 7.70 | 117,070 |
|
Apr 15, 2026
|
7.80 | 7.96 | 7.80 | 7.90 | 7.90 | 81,636 |
|
Apr 14, 2026
|
7.86 | 7.95 | 7.77 | 7.95 | 7.95 | 261,942 |
|
Apr 13, 2026
|
7.85 | 7.90 | 7.70 | 7.89 | 7.89 | 60,941 |
|
Apr 10, 2026
|
8.11 | 8.11 | 7.81 | 7.85 | 7.85 | 58,531 |
|
Apr 9, 2026
|
8.18 | 8.19 | 8.03 | 8.11 | 8.11 | 383,084 |
|
Apr 8, 2026
|
8.05 | 8.36 | 7.99 | 8.36 | 8.36 | 108,633 |
|
Apr 7, 2026
|
8.45 | 8.45 | 7.93 | 8.04 | 8.04 | 164,528 |
|
Apr 2, 2026
|
8.16 | 8.35 | 7.96 | 8.19 | 8.19 | 688,168 |
|
Apr 1, 2026
|
7.76 | 8.19 | 7.76 | 8.16 | 8.16 | 2,269,619 |
|
Mar 31, 2026
|
7.60 | 7.91 | 7.60 | 7.87 | 7.87 | 97,039 |
|
Mar 30, 2026
|
7.60 | 7.77 | 7.53 | 7.68 | 7.68 | 87,987 |
|
Mar 27, 2026
|
7.56 | 7.71 | 7.55 | 7.66 | 7.66 | 83,801 |
|
Mar 26, 2026
|
7.76 | 7.96 | 7.56 | 7.66 | 7.66 | 44,135 |
|
Mar 25, 2026
|
7.20 | 7.72 | 7.14 | 7.53 | 7.53 | 40,695 |
|
Mar 24, 2026
|
7.33 | 7.48 | 7.11 | 7.27 | 7.27 | 73,793 |
|
Mar 23, 2026
|
7.15 | 7.27 | 7.04 | 7.24 | 7.24 | 94,303 |
|
Mar 20, 2026
|
7.50 | 7.50 | 7.27 | 7.37 | 7.37 | 238,178 |
|
Mar 19, 2026
|
7.59 | 7.59 | 7.25 | 7.50 | 7.50 | 155,875 |
|
Mar 18, 2026
|
7.37 | 7.72 | 7.25 | 7.59 | 7.59 | 132,122 |
|
Mar 17, 2026
|
7.30 | 7.34 | 7.07 | 7.28 | 7.28 | 87,959 |
|
Mar 16, 2026
|
7.28 | 7.32 | 7.04 | 7.24 | 7.24 | 237,251 |
|
Mar 13, 2026
|
7.50 | 7.57 | 7.26 | 7.40 | 7.40 | 213,545 |
|
Mar 12, 2026
|
8.08 | 8.09 | 7.66 | 7.68 | 7.68 | 435,857 |
|
Mar 11, 2026
|
8.08 | 8.24 | 7.90 | 8.08 | 8.08 | 106,297 |
|
Mar 10, 2026
|
8.00 | 8.24 | 8.00 | 8.20 | 8.20 | 225,714 |
|
Mar 9, 2026
|
8.00 | 8.03 | 7.77 | 8.00 | 8.00 | 290,109 |
|
Mar 6, 2026
|
8.03 | 8.30 | 8.03 | 8.16 | 8.16 | 391,677 |
|
Mar 5, 2026
|
8.10 | 8.54 | 8.10 | 8.45 | 8.45 | 142,244 |
|
Mar 4, 2026
|
8.04 | 8.20 | 8.02 | 8.08 | 8.08 | 78,955 |
|
Mar 3, 2026
|
8.33 | 8.54 | 8.13 | 8.18 | 8.18 | 594,042 |
|
Mar 2, 2026
|
8.12 | 8.58 | 8.00 | 8.56 | 8.56 | 122,725 |
|
Feb 27, 2026
|
8.43 | 8.60 | 8.23 | 8.33 | 8.33 | 549,394 |
|
Feb 26, 2026
|
8.00 | 8.45 | 7.95 | 8.40 | 8.40 | 1,905,665 |
|
Feb 25, 2026
|
8.49 | 8.49 | 7.91 | 8.05 | 8.05 | 232,440 |
|
Feb 24, 2026
|
8.42 | 8.55 | 7.40 | 8.50 | 8.50 | 856,523 |
|
Feb 23, 2026
|
8.67 | 8.96 | 8.67 | 8.83 | 8.83 | 234,498 |
|
Feb 20, 2026
|
8.50 | 8.79 | 8.50 | 8.67 | 8.67 | 104,001 |
|
Feb 19, 2026
|
8.50 | 8.70 | 8.41 | 8.55 | 8.55 | 232,804 |
|
Feb 18, 2026
|
8.59 | 8.69 | 8.46 | 8.49 | 8.49 | 44,800 |
|
Feb 17, 2026
|
8.50 | 8.63 | 8.48 | 8.57 | 8.57 | 92,935 |
|
Feb 16, 2026
|
8.51 | 8.85 | 8.50 | 8.55 | 8.55 | 124,908 |
|
Feb 13, 2026
|
8.39 | 8.60 | 8.32 | 8.51 | 8.51 | 63,022 |
|
Feb 12, 2026
|
8.58 | 8.61 | 8.40 | 8.44 | 8.44 | 83,272 |
|
Feb 11, 2026
|
8.32 | 8.68 | 8.32 | 8.58 | 8.58 | 85,673 |
|
Feb 10, 2026
|
8.18 | 8.36 | 8.18 | 8.30 | 8.30 | 40,347 |
|
Feb 9, 2026
|
7.96 | 8.21 | 7.80 | 8.21 | 8.21 | 57,623 |
|
Feb 6, 2026
|
8.13 | 8.13 | 7.70 | 7.73 | 7.73 | 77,055 |
|
Feb 5, 2026
|
8.31 | 8.38 | 8.13 | 8.15 | 8.15 | 167,658 |
|
Feb 4, 2026
|
8.51 | 8.52 | 8.21 | 8.32 | 8.32 | 40,925 |
|
Feb 3, 2026
|
8.40 | 8.69 | 8.40 | 8.52 | 8.52 | 70,409 |
|
Feb 2, 2026
|
8.21 | 8.48 | 8.14 | 8.40 | 8.40 | 113,655 |
|
Jan 30, 2026
|
8.00 | 8.27 | 7.89 | 8.21 | 8.21 | 81,390 |
|
Jan 29, 2026
|
8.04 | 8.06 | 7.80 | 8.00 | 8.00 | 114,437 |
|
Jan 28, 2026
|
8.27 | 8.27 | 7.95 | 8.04 | 8.04 | 224,329 |
|
Jan 27, 2026
|
8.44 | 8.44 | 8.14 | 8.27 | 8.27 | 143,276 |
|
Jan 23, 2026
|
8.65 | 8.80 | 8.19 | 8.44 | 8.44 | 145,853 |
|
Jan 22, 2026
|
8.71 | 8.85 | 8.57 | 8.69 | 8.69 | 73,275 |
|
Jan 21, 2026
|
8.30 | 8.61 | 8.25 | 8.57 | 8.57 | 128,425 |
|
Jan 20, 2026
|
8.40 | 8.84 | 8.26 | 8.43 | 8.43 | 100,992 |
|
Jan 19, 2026
|
7.77 | 8.49 | 7.76 | 8.38 | 8.38 | 122,599 |
|
Jan 16, 2026
|
7.46 | 7.80 | 7.41 | 7.77 | 7.77 | 719,222 |
|
Jan 15, 2026
|
7.70 | 7.70 | 7.40 | 7.42 | 7.42 | 51,133 |
|
Jan 14, 2026
|
7.66 | 7.72 | 7.55 | 7.70 | 7.70 | 112,844 |
|
Jan 13, 2026
|
7.55 | 7.60 | 7.45 | 7.53 | 7.53 | 54,156 |
|
Jan 12, 2026
|
7.50 | 7.64 | 7.46 | 7.55 | 7.55 | 103,432 |
|
Jan 9, 2026
|
7.45 | 7.55 | 7.45 | 7.47 | 7.47 | 20,172 |
|
Jan 8, 2026
|
7.75 | 7.75 | 7.43 | 7.44 | 7.44 | 79,849 |
|
Jan 7, 2026
|
7.41 | 7.69 | 7.39 | 7.55 | 7.55 | 69,701 |
|
Jan 6, 2026
|
7.48 | 7.70 | 7.44 | 7.44 | 7.44 | 42,235 |
|
Jan 5, 2026
|
7.50 | 7.64 | 7.48 | 7.51 | 7.51 | 30,269 |
|
Jan 2, 2026
|
7.62 | 7.72 | 7.52 | 7.52 | 7.52 | 46,878 |
|
Dec 31, 2025
|
7.70 | 7.76 | 7.60 | 7.62 | 7.62 | 19,207 |
|
Dec 30, 2025
|
7.60 | 7.76 | 7.60 | 7.70 | 7.70 | 40,340 |
|
Dec 29, 2025
|
7.68 | 7.69 | 7.49 | 7.56 | 7.56 | 57,903 |
|
Dec 24, 2025
|
7.73 | 7.80 | 7.61 | 7.65 | 7.65 | 36,954 |
|
Dec 23, 2025
|
7.72 | 7.77 | 7.68 | 7.73 | 7.73 | 45,619 |
|
Dec 22, 2025
|
7.60 | 7.76 | 7.59 | 7.70 | 7.70 | 90,469 |
|
Dec 19, 2025
|
7.30 | 7.62 | 7.28 | 7.60 | 7.60 | 307,277 |
|
Dec 18, 2025
|
7.40 | 7.55 | 7.24 | 7.25 | 7.25 | 90,267 |
|
Dec 17, 2025
|
7.50 | 7.63 | 7.40 | 7.40 | 7.40 | 110,624 |
|
Dec 16, 2025
|
7.51 | 7.57 | 7.41 | 7.49 | 7.49 | 32,103 |
|
Dec 15, 2025
|
7.51 | 7.51 | 7.40 | 7.50 | 7.50 | 53,034 |
|
Dec 12, 2025
|
7.61 | 7.61 | 7.44 | 7.51 | 7.51 | 42,491 |
|
Dec 11, 2025
|
7.41 | 7.83 | 7.41 | 7.63 | 7.63 | 93,795 |
|
Dec 10, 2025
|
7.60 | 7.71 | 7.54 | 7.63 | 7.63 | 162,503 |
|
Dec 9, 2025
|
7.72 | 7.72 | 7.43 | 7.55 | 7.55 | 299,355 |
|
Dec 8, 2025
|
7.77 | 7.84 | 7.62 | 7.70 | 7.70 | 159,620 |
|
Dec 5, 2025
|
7.70 | 7.88 | 7.64 | 7.77 | 7.77 | 89,861 |
|
Dec 4, 2025
|
7.95 | 8.02 | 7.71 | 7.73 | 7.73 | 122,380 |
|
Dec 3, 2025
|
8.00 | 8.15 | 7.90 | 7.95 | 7.95 | 87,157 |
|
Dec 2, 2025
|
8.00 | 8.17 | 8.00 | 8.10 | 8.10 | 38,322 |
|
Dec 1, 2025
|
8.06 | 8.25 | 7.91 | 8.01 | 8.01 | 101,697 |
|
Nov 28, 2025
|
8.01 | 8.15 | 8.00 | 8.10 | 8.10 | 58,959 |
|
Nov 27, 2025
|
8.00 | 8.04 | 7.94 | 8.00 | 8.00 | 55,846 |
|
Nov 26, 2025
|
7.81 | 8.02 | 7.67 | 8.00 | 8.00 | 171,621 |
|
Nov 25, 2025
|
7.61 | 7.88 | 7.60 | 7.88 | 7.88 | 167,153 |
|
Nov 24, 2025
|
7.90 | 8.08 | 7.79 | 7.79 | 7.79 | 194,941 |
|
Nov 21, 2025
|
8.10 | 8.10 | 7.86 | 7.94 | 7.94 | 139,129 |
|
Nov 20, 2025
|
8.20 | 8.26 | 8.04 | 8.11 | 8.11 | 151,069 |
|
Nov 19, 2025
|
8.25 | 8.44 | 8.11 | 8.25 | 8.25 | 109,028 |
|
Nov 18, 2025
|
8.43 | 8.59 | 8.34 | 8.47 | 8.47 | 111,131 |
|
Nov 17, 2025
|
8.31 | 8.54 | 8.30 | 8.41 | 8.41 | 66,381 |
|
Nov 14, 2025
|
8.80 | 8.80 | 8.59 | 8.62 | 8.62 | 86,429 |
|
Nov 13, 2025
|
8.84 | 8.87 | 8.68 | 8.80 | 8.80 | 73,479 |
|
Nov 12, 2025
|
9.00 | 9.00 | 8.68 | 8.80 | 8.80 | 79,247 |
|
Nov 11, 2025
|
8.73 | 8.88 | 8.60 | 8.74 | 8.74 | 66,708 |
|
Nov 10, 2025
|
8.52 | 8.86 | 8.48 | 8.80 | 8.80 | 99,476 |
|
Nov 7, 2025
|
8.60 | 8.60 | 8.23 | 8.39 | 8.39 | 118,746 |
|
Nov 6, 2025
|
8.33 | 8.43 | 8.27 | 8.41 | 8.41 | 96,883 |
|
Nov 5, 2025
|
8.51 | 8.51 | 8.24 | 8.39 | 8.39 | 158,264 |
|
Nov 4, 2025
|
8.66 | 8.79 | 8.40 | 8.42 | 8.42 | 114,628 |
