São Paulo - Delayed Quote
BRL
Oranjebtc S.A. - Educação e Investimento (OBTC3.SA)
6.95
+0.02
(+0.29%)
At close: November 6 at 6:05:31 PM GMT-3
Currency in BRL
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 6, 2026
|
6.89 | 7.00 | 6.84 | 6.95 | 6.95 | 330,900 |
|
Nov 5, 2026
|
7.00 | 7.17 | 6.82 | 6.93 | 6.93 | 1,050,400 |
|
Nov 4, 2026
|
6.89 | 7.21 | 6.84 | 7.00 | 7.00 | 1,552,300 |
|
Nov 3, 2026
|
6.75 | 6.87 | 6.58 | 6.79 | 6.79 | 1,028,500 |
|
Oct 30, 2026
|
6.79 | 6.90 | 6.50 | 6.72 | 6.72 | 1,200,300 |
|
Oct 29, 2026
|
6.87 | 6.94 | 6.69 | 6.86 | 6.86 | 1,207,400 |
|
Oct 28, 2026
|
6.93 | 6.99 | 6.62 | 6.80 | 6.80 | 1,229,900 |
|
Oct 27, 2026
|
6.96 | 7.00 | 6.80 | 6.94 | 6.94 | 732,600 |
|
Oct 26, 2026
|
6.95 | 7.17 | 6.77 | 6.81 | 6.81 | 1,695,400 |
|
Oct 23, 2026
|
6.95 | 6.98 | 6.77 | 6.93 | 6.93 | 570,200 |
|
Oct 22, 2026
|
6.96 | 7.02 | 6.85 | 6.87 | 6.87 | 685,400 |
|
Oct 21, 2026
|
7.00 | 7.15 | 6.98 | 7.09 | 7.09 | 615,800 |
|
Oct 20, 2026
|
6.88 | 7.16 | 6.80 | 6.98 | 6.98 | 386,200 |
|
Oct 19, 2026
|
7.01 | 7.03 | 6.75 | 6.85 | 6.85 | 632,300 |
|
Oct 16, 2026
|
7.10 | 7.10 | 6.85 | 6.93 | 6.93 | 506,800 |
|
Oct 15, 2026
|
6.95 | 7.18 | 6.87 | 7.02 | 7.02 | 585,200 |
|
Oct 14, 2026
|
7.14 | 7.22 | 6.81 | 7.00 | 7.00 | 807,300 |
|
Oct 13, 2026
|
6.86 | 7.14 | 6.70 | 7.10 | 7.10 | 1,195,800 |
|
Oct 9, 2026
|
6.80 | 6.84 | 6.47 | 6.72 | 6.72 | 2,927,200 |
|
Oct 8, 2026
|
6.99 | 7.05 | 6.49 | 6.59 | 6.59 | 6,126,200 |
|
Oct 7, 2026
|
7.90 | 7.95 | 6.91 | 6.95 | 6.95 | 4,605,500 |
|
Oct 6, 2026
|
8.01 | 8.12 | 7.85 | 8.01 | 8.01 | 455,200 |
|
Oct 5, 2026
|
8.19 | 8.19 | 7.55 | 8.01 | 8.01 | 909,700 |
|
Oct 2, 2026
|
8.05 | 8.44 | 7.80 | 7.82 | 7.82 | 1,032,200 |
|
Oct 1, 2026
|
7.61 | 7.99 | 7.58 | 7.89 | 7.89 | 774,300 |
|
Sep 30, 2026
|
7.76 | 7.94 | 7.50 | 7.50 | 7.50 | 737,800 |
|
Sep 29, 2026
|
7.42 | 7.75 | 7.38 | 7.75 | 7.75 | 784,100 |
|
Sep 28, 2026
|
7.50 | 7.52 | 7.28 | 7.40 | 7.40 | 405,300 |
|
Sep 25, 2026
|
7.37 | 7.52 | 7.35 | 7.42 | 7.42 | 499,700 |
|
Sep 24, 2026
|
7.35 | 7.60 | 7.24 | 7.35 | 7.35 | 871,400 |
|
Sep 23, 2026
|
7.51 | 7.64 | 7.11 | 7.41 | 7.41 | 537,400 |
|
Sep 22, 2026
|
7.55 | 7.77 | 7.46 | 7.56 | 7.56 | 678,900 |
|
Sep 21, 2026
|
7.34 | 7.56 | 7.23 | 7.50 | 7.50 | 1,143,800 |
|
Sep 18, 2026
|
6.59 | 6.99 | 6.51 | 6.99 | 6.99 | 1,198,400 |
|
Sep 17, 2026
|
6.40 | 6.60 | 6.10 | 6.39 | 6.39 | 5,094,200 |
|
Sep 16, 2026
|
6.98 | 7.15 | 6.29 | 6.29 | 6.29 | 4,954,300 |
|
Sep 15, 2026
|
7.25 | 7.35 | 6.81 | 6.87 | 6.87 | 4,326,500 |
|
Sep 14, 2026
|
7.52 | 7.74 | 7.16 | 7.18 | 7.18 | 3,444,700 |
|
Sep 11, 2026
|
7.41 | 7.59 | 7.23 | 7.50 | 7.50 | 597,300 |
|
Sep 10, 2026
|
7.21 | 7.54 | 6.96 | 7.33 | 7.33 | 722,200 |
|
Sep 9, 2026
|
7.09 | 7.52 | 7.08 | 7.49 | 7.49 | 1,676,300 |
|
Sep 8, 2026
|
7.10 | 7.25 | 6.86 | 6.99 | 6.99 | 928,000 |
|
Sep 4, 2026
|
6.48 | 7.10 | 6.30 | 7.00 | 7.00 | 2,637,200 |
|
Sep 3, 2026
|
6.26 | 6.55 | 6.19 | 6.41 | 6.41 | 4,193,700 |
|
Sep 2, 2026
|
6.50 | 6.76 | 6.16 | 6.16 | 6.16 | 3,647,900 |
|
Sep 1, 2026
|
6.95 | 7.19 | 6.26 | 6.40 | 6.40 | 3,797,900 |
|
Aug 31, 2026
|
7.19 | 7.19 | 6.18 | 6.88 | 6.88 | 3,033,300 |
|
Aug 28, 2026
|
7.31 | 7.48 | 7.11 | 7.11 | 7.11 | 462,200 |
|
Aug 27, 2026
|
7.19 | 7.54 | 7.10 | 7.53 | 7.53 | 580,500 |
|
Aug 26, 2026
|
7.53 | 7.53 | 6.99 | 7.10 | 7.10 | 690,300 |
|
Aug 25, 2026
|
7.35 | 7.54 | 7.20 | 7.47 | 7.47 | 863,900 |
|
Aug 24, 2026
|
7.51 | 7.62 | 7.30 | 7.30 | 7.30 | 1,216,200 |
|
Aug 21, 2026
|
7.24 | 7.50 | 7.23 | 7.45 | 7.45 | 512,600 |
|
Aug 20, 2026
|
6.96 | 7.14 | 6.85 | 7.00 | 7.00 | 665,200 |
|
Aug 19, 2026
|
6.79 | 6.97 | 6.67 | 6.85 | 6.85 | 447,900 |
|
Aug 18, 2026
|
6.60 | 6.82 | 6.46 | 6.70 | 6.70 | 241,300 |
|
Aug 17, 2026
|
6.38 | 6.66 | 6.26 | 6.58 | 6.58 | 944,300 |
|
Aug 14, 2026
|
6.18 | 6.30 | 6.10 | 6.30 | 6.30 | 189,300 |
|
Aug 13, 2026
|
6.32 | 6.35 | 6.07 | 6.18 | 6.18 | 282,700 |
|
Aug 12, 2026
|
6.25 | 6.31 | 6.17 | 6.31 | 6.31 | 127,900 |
|
Aug 11, 2026
|
6.38 | 6.40 | 6.15 | 6.17 | 6.17 | 327,000 |
|
Aug 10, 2026
|
6.42 | 6.47 | 6.20 | 6.40 | 6.40 | 284,900 |
|
Aug 7, 2026
|
6.39 | 6.42 | 6.23 | 6.42 | 6.42 | 163,700 |
|
Aug 6, 2026
|
6.30 | 6.39 | 6.11 | 6.39 | 6.39 | 160,400 |
|
Aug 5, 2026
|
6.40 | 6.41 | 6.19 | 6.25 | 6.25 | 152,500 |
|
Aug 4, 2026
|
6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 328,600 |
|
Aug 3, 2026
|
6.25 | 6.29 | 6.07 | 6.12 | 6.12 | 453,100 |
|
Jul 31, 2026
|
6.17 | 6.25 | 6.08 | 6.25 | 6.25 | 136,300 |
|
Jul 30, 2026
|
6.17 | 6.35 | 6.13 | 6.23 | 6.23 | 136,500 |
|
Jul 29, 2026
|
6.30 | 6.30 | 6.08 | 6.08 | 6.08 | 343,000 |
|
Jul 28, 2026
|
6.33 | 6.48 | 6.09 | 6.22 | 6.22 | 251,500 |
|
Jul 27, 2026
|
6.11 | 6.30 | 6.11 | 6.25 | 6.25 | 127,100 |
|
Jul 24, 2026
|
6.25 | 6.25 | 6.11 | 6.11 | 6.11 | 68,100 |
|
Jul 23, 2026
|
6.40 | 6.40 | 6.10 | 6.18 | 6.18 | 129,500 |
|
Jul 22, 2026
|
6.42 | 6.44 | 6.24 | 6.33 | 6.33 | 114,400 |
|
Jul 21, 2026
|
6.25 | 6.42 | 6.16 | 6.42 | 6.42 | 247,500 |
|
Jul 20, 2026
|
6.20 | 6.27 | 6.04 | 6.14 | 6.14 | 170,700 |
|
Jul 17, 2026
|
6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 166,800 |
|
Jul 16, 2026
|
6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 153,100 |
|
Jul 15, 2026
|
6.17 | 6.19 | 6.00 | 6.00 | 6.00 | 188,400 |
|
Jul 14, 2026
|
6.10 | 6.15 | 6.01 | 6.10 | 6.10 | 185,900 |
|
Jul 13, 2026
|
6.12 | 6.12 | 6.01 | 6.02 | 6.02 | 124,400 |
|
Jul 10, 2026
|
6.12 | 6.22 | 6.04 | 6.04 | 6.04 | 140,000 |
|
Jul 9, 2026
|
6.00 | 6.14 | 6.00 | 6.04 | 6.04 | 317,900 |
|
Jul 8, 2026
|
6.11 | 6.12 | 5.91 | 5.99 | 5.99 | 160,000 |
|
Jul 7, 2026
|
6.22 | 6.23 | 5.89 | 6.07 | 6.07 | 328,700 |
|
Jul 6, 2026
|
6.34 | 6.34 | 6.15 | 6.15 | 6.15 | 162,600 |
|
Jul 3, 2026
|
6.27 | 6.29 | 6.05 | 6.29 | 6.29 | 71,000 |
|
Jul 2, 2026
|
6.19 | 6.37 | 6.12 | 6.27 | 6.27 | 142,400 |
|
Jul 1, 2026
|
5.96 | 6.10 | 5.89 | 6.09 | 6.09 | 345,500 |
|
Jun 30, 2026
|
6.08 | 6.10 | 5.92 | 5.94 | 5.94 | 319,600 |
|
Jun 29, 2026
|
5.92 | 6.10 | 5.91 | 6.01 | 6.01 | 206,900 |
|
Jun 26, 2026
|
6.14 | 6.14 | 5.88 | 5.91 | 5.91 | 317,300 |
|
Jun 25, 2026
|
5.95 | 5.98 | 5.85 | 5.85 | 5.85 | 667,700 |
|
Jun 24, 2026
|
6.24 | 6.24 | 5.91 | 5.96 | 5.96 | 226,800 |
|
Jun 23, 2026
|
5.96 | 6.17 | 5.91 | 6.17 | 6.17 | 130,900 |
|
Jun 22, 2026
|
6.28 | 6.32 | 6.02 | 6.03 | 6.03 | 165,700 |
|
Jun 19, 2026
|
5.98 | 6.28 | 5.92 | 6.28 | 6.28 | 153,300 |
|
Jun 18, 2026
|
6.01 | 6.12 | 5.91 | 5.93 | 5.93 | 258,400 |
|
Jun 17, 2026
|
6.17 | 6.22 | 6.00 | 6.00 | 6.00 | 168,600 |
|
Jun 16, 2026
|
6.39 | 6.39 | 6.11 | 6.11 | 6.11 | 150,100 |
|
Jun 15, 2026
|
6.10 | 6.49 | 6.05 | 6.49 | 6.49 | 307,300 |
|
Jun 12, 2026
|
6.19 | 6.29 | 5.90 | 5.90 | 5.90 | 153,800 |
|
Jun 11, 2026
|
6.14 | 6.14 | 5.90 | 5.98 | 5.98 | 157,300 |
|
Jun 10, 2026
|
5.95 | 6.06 | 5.89 | 5.99 | 5.99 | 190,700 |
|
Jun 9, 2026
|
6.00 | 6.06 | 5.81 | 5.95 | 5.95 | 223,500 |
|
Jun 8, 2026
|
6.10 | 6.16 | 5.95 | 5.99 | 5.99 | 413,800 |
|
Jun 5, 2026
|
6.06 | 6.06 | 5.71 | 5.95 | 5.95 | 908,200 |
|
Jun 3, 2026
|
6.17 | 6.29 | 5.91 | 6.12 | 6.12 | 585,700 |
|
Jun 2, 2026
|
6.65 | 6.65 | 6.09 | 6.09 | 6.09 | 1,224,000 |
|
Jun 1, 2026
|
6.97 | 6.97 | 6.72 | 6.72 | 6.72 | 257,800 |
|
May 29, 2026
|
7.00 | 7.07 | 6.86 | 6.98 | 6.98 | 266,100 |
|
May 28, 2026
|
6.86 | 7.08 | 6.86 | 6.97 | 6.97 | 162,100 |
|
May 27, 2026
|
6.99 | 7.04 | 6.89 | 7.00 | 7.00 | 184,900 |
|
May 26, 2026
|
7.09 | 7.09 | 6.76 | 6.97 | 6.97 | 285,900 |
|
May 25, 2026
|
6.69 | 7.10 | 6.69 | 6.87 | 6.87 | 499,000 |
|
May 22, 2026
|
6.80 | 6.88 | 6.60 | 6.66 | 6.66 | 572,600 |
|
May 21, 2026
|
6.90 | 6.90 | 6.63 | 6.75 | 6.75 | 475,000 |
|
May 20, 2026
|
6.96 | 6.96 | 6.63 | 6.75 | 6.75 | 408,000 |
|
May 19, 2026
|
7.00 | 7.01 | 6.65 | 6.70 | 6.70 | 1,900,000 |
|
May 18, 2026
|
7.23 | 7.23 | 6.51 | 6.94 | 6.94 | 1,931,900 |
|
May 15, 2026
|
7.40 | 7.40 | 7.07 | 7.15 | 7.15 | 265,000 |
|
May 14, 2026
|
7.04 | 7.38 | 7.01 | 7.38 | 7.38 | 240,400 |
|
May 13, 2026
|
7.24 | 7.24 | 6.98 | 6.99 | 6.99 | 474,600 |
|
May 12, 2026
|
7.42 | 7.42 | 7.05 | 7.24 | 7.24 | 253,200 |
|
May 11, 2026
|
7.17 | 7.43 | 7.04 | 7.34 | 7.34 | 293,300 |
|
May 8, 2026
|
6.99 | 7.14 | 6.99 | 6.99 | 6.99 | 341,000 |
|
May 7, 2026
|
7.03 | 7.10 | 6.95 | 7.02 | 7.02 | 311,000 |
|
May 6, 2026
|
7.54 | 7.54 | 6.95 | 6.95 | 6.95 | 826,000 |
|
May 5, 2026
|
7.53 | 7.58 | 7.28 | 7.30 | 7.30 | 453,800 |
|
May 4, 2026
|
7.31 | 7.68 | 7.20 | 7.44 | 7.44 | 479,400 |
|
Apr 30, 2026
|
7.05 | 7.33 | 6.91 | 7.26 | 7.26 | 375,200 |
|
Apr 29, 2026
|
7.29 | 7.29 | 6.86 | 6.86 | 6.86 | 472,800 |
|
Apr 28, 2026
|
7.19 | 7.19 | 6.97 | 7.00 | 7.00 | 332,500 |
|
Apr 27, 2026
|
7.28 | 7.42 | 7.03 | 7.04 | 7.04 | 465,000 |
|
Apr 24, 2026
|
7.40 | 7.47 | 7.17 | 7.17 | 7.17 | 308,200 |
|
Apr 23, 2026
|
7.47 | 7.57 | 7.30 | 7.40 | 7.40 | 306,100 |
|
Apr 22, 2026
|
7.67 | 7.79 | 7.45 | 7.51 | 7.51 | 474,600 |
|
Apr 20, 2026
|
7.46 | 7.67 | 7.21 | 7.59 | 7.59 | 285,000 |
|
Apr 17, 2026
|
7.52 | 7.79 | 7.30 | 7.30 | 7.30 | 486,100 |
|
Apr 16, 2026
|
7.41 | 7.51 | 7.29 | 7.51 | 7.51 | 285,300 |
|
Apr 15, 2026
|
7.31 | 7.64 | 7.25 | 7.49 | 7.49 | 237,100 |
|
Apr 14, 2026
|
7.39 | 7.58 | 7.29 | 7.44 | 7.44 | 292,000 |
|
Apr 13, 2026
|
7.33 | 7.35 | 7.12 | 7.35 | 7.35 | 221,200 |
|
Apr 10, 2026
|
7.19 | 7.36 | 7.13 | 7.36 | 7.36 | 234,900 |
|
Apr 9, 2026
|
7.05 | 7.24 | 6.97 | 7.17 | 7.17 | 313,800 |
|
Apr 8, 2026
|
7.21 | 7.36 | 7.06 | 7.10 | 7.10 | 283,600 |
|
Apr 7, 2026
|
7.16 | 7.16 | 6.97 | 7.09 | 7.09 | 211,300 |
|
Apr 6, 2026
|
7.05 | 7.33 | 7.05 | 7.10 | 7.10 | 274,000 |
|
Apr 2, 2026
|
7.00 | 7.09 | 6.84 | 6.95 | 6.95 | 272,300 |
|
Apr 1, 2026
|
7.12 | 7.29 | 7.00 | 7.06 | 7.06 | 307,800 |
|
Mar 31, 2026
|
6.75 | 7.17 | 6.75 | 7.06 | 7.06 | 218,000 |
|
Mar 30, 2026
|
6.76 | 7.01 | 6.76 | 6.76 | 6.76 | 183,800 |
|
Mar 27, 2026
|
6.88 | 6.92 | 6.70 | 6.75 | 6.75 | 306,900 |
|
Mar 26, 2026
|
7.11 | 7.12 | 6.81 | 6.97 | 6.97 | 396,000 |
|
Mar 25, 2026
|
7.24 | 7.40 | 7.11 | 7.15 | 7.15 | 316,500 |
|
Mar 24, 2026
|
7.38 | 7.38 | 7.15 | 7.17 | 7.17 | 135,300 |
|
Mar 23, 2026
|
7.38 | 7.68 | 7.20 | 7.38 | 7.38 | 235,800 |
|
Mar 20, 2026
|
7.32 | 7.35 | 7.11 | 7.24 | 7.24 | 175,300 |
|
Mar 19, 2026
|
7.31 | 7.38 | 7.12 | 7.28 | 7.28 | 120,900 |
|
Mar 18, 2026
|
7.67 | 7.76 | 7.28 | 7.31 | 7.31 | 209,300 |
|
Mar 17, 2026
|
7.55 | 7.94 | 7.42 | 7.69 | 7.69 | 223,200 |
|
Mar 16, 2026
|
7.24 | 7.61 | 7.24 | 7.54 | 7.54 | 232,600 |
|
Mar 13, 2026
|
7.35 | 7.50 | 7.14 | 7.14 | 7.14 | 310,400 |
|
Mar 12, 2026
|
7.34 | 7.34 | 7.04 | 7.07 | 7.07 | 312,100 |
|
Mar 11, 2026
|
7.34 | 7.53 | 7.24 | 7.34 | 7.34 | 173,700 |
|
Mar 10, 2026
|
7.28 | 7.50 | 7.21 | 7.35 | 7.35 | 240,900 |
|
Mar 9, 2026
|
7.08 | 7.38 | 7.01 | 7.27 | 7.27 | 186,500 |
|
Mar 6, 2026
|
7.22 | 7.30 | 7.00 | 7.06 | 7.06 | 230,600 |
|
Mar 5, 2026
|
7.59 | 7.59 | 7.13 | 7.15 | 7.15 | 257,600 |
|
Mar 4, 2026
|
7.80 | 7.80 | 7.41 | 7.41 | 7.41 | 353,600 |
|
Mar 3, 2026
|
7.45 | 7.70 | 7.10 | 7.47 | 7.47 | 312,100 |
|
Mar 2, 2026
|
7.12 | 7.53 | 6.92 | 7.45 | 7.45 | 428,000 |
|
Feb 27, 2026
|
7.10 | 7.24 | 6.84 | 7.15 | 7.15 | 439,000 |
|
Feb 26, 2026
|
7.40 | 7.49 | 7.03 | 7.14 | 7.14 | 389,700 |
|
Feb 25, 2026
|
6.68 | 7.40 | 6.66 | 7.40 | 7.40 | 809,900 |
|
Feb 24, 2026
|
6.42 | 6.67 | 6.28 | 6.67 | 6.67 | 439,000 |
|
Feb 23, 2026
|
6.61 | 6.61 | 6.33 | 6.42 | 6.42 | 282,200 |
|
Feb 20, 2026
|
6.66 | 6.70 | 6.46 | 6.62 | 6.62 | 368,700 |
|
Feb 19, 2026
|
6.60 | 6.70 | 6.40 | 6.66 | 6.66 | 364,400 |
|
Feb 18, 2026
|
6.67 | 6.68 | 6.31 | 6.60 | 6.60 | 305,400 |
|
Feb 13, 2026
|
6.15 | 6.60 | 6.10 | 6.56 | 6.56 | 734,400 |
|
Feb 12, 2026
|
6.46 | 6.46 | 6.06 | 6.15 | 6.15 | 375,700 |
|
Feb 11, 2026
|
6.41 | 6.54 | 6.11 | 6.26 | 6.26 | 910,500 |
|
Feb 10, 2026
|
6.45 | 6.65 | 6.31 | 6.40 | 6.40 | 663,200 |
|
Feb 9, 2026
|
7.02 | 7.26 | 6.45 | 6.45 | 6.45 | 2,072,200 |
|
Feb 6, 2026
|
6.77 | 7.16 | 6.51 | 7.02 | 7.02 | 2,764,900 |
|
Feb 5, 2026
|
6.67 | 6.79 | 6.44 | 6.49 | 6.49 | 1,522,200 |
|
Feb 4, 2026
|
7.15 | 7.15 | 6.79 | 6.81 | 6.81 | 623,300 |
|
Feb 3, 2026
|
7.65 | 7.65 | 6.85 | 7.08 | 7.08 | 784,900 |
|
Feb 2, 2026
|
7.56 | 7.67 | 7.35 | 7.40 | 7.40 | 753,900 |
|
Jan 30, 2026
|
7.65 | 7.97 | 7.40 | 7.90 | 7.90 | 977,100 |
|
Jan 29, 2026
|
8.04 | 8.06 | 7.49 | 7.49 | 7.49 | 617,100 |
|
Jan 28, 2026
|
7.86 | 8.39 | 7.86 | 8.19 | 8.19 | 639,900 |
|
Jan 27, 2026
|
7.80 | 7.86 | 7.37 | 7.81 | 7.81 | 745,900 |
|
Jan 26, 2026
|
7.80 | 7.80 | 7.03 | 7.58 | 7.58 | 1,492,300 |
|
Jan 23, 2026
|
8.01 | 8.12 | 7.52 | 7.70 | 7.70 | 926,900 |
|
Jan 22, 2026
|
8.76 | 9.08 | 7.67 | 7.91 | 7.91 | 1,446,900 |
|
Jan 21, 2026
|
8.77 | 9.23 | 8.72 | 8.85 | 8.85 | 494,800 |
|
Jan 20, 2026
|
9.02 | 9.05 | 8.76 | 8.77 | 8.77 | 333,200 |
|
Jan 19, 2026
|
9.18 | 9.24 | 9.00 | 9.01 | 9.01 | 1,693,400 |
|
Jan 16, 2026
|
9.40 | 9.40 | 9.06 | 9.16 | 9.16 | 227,700 |
|
Jan 15, 2026
|
9.59 | 9.59 | 9.11 | 9.17 | 9.17 | 417,700 |
|
Jan 14, 2026
|
9.26 | 9.51 | 9.20 | 9.49 | 9.49 | 824,000 |
|
Jan 13, 2026
|
9.05 | 9.25 | 8.81 | 9.05 | 9.05 | 450,900 |
|
Jan 12, 2026
|
9.20 | 9.20 | 8.71 | 8.96 | 8.96 | 238,600 |
|
Jan 9, 2026
|
9.15 | 9.19 | 8.81 | 9.11 | 9.11 | 341,300 |
|
Jan 8, 2026
|
9.34 | 9.34 | 9.00 | 9.02 | 9.02 | 233,500 |
|
Jan 7, 2026
|
9.44 | 9.45 | 9.22 | 9.23 | 9.23 | 96,600 |
|
Jan 6, 2026
|
10.14 | 10.15 | 9.34 | 9.44 | 9.44 | 397,900 |
|
Jan 5, 2026
|
9.99 | 10.18 | 9.73 | 10.08 | 10.08 | 382,100 |
|
Jan 2, 2026
|
9.81 | 9.90 | 9.50 | 9.81 | 9.81 | 164,000 |
|
Dec 30, 2025
|
9.38 | 9.79 | 9.07 | 9.79 | 9.79 | 207,300 |
|
Dec 29, 2025
|
9.16 | 9.23 | 9.00 | 9.08 | 9.08 | 204,700 |
|
Dec 26, 2025
|
9.72 | 9.72 | 9.09 | 9.14 | 9.14 | 373,200 |
|
Dec 23, 2025
|
10.46 | 10.46 | 9.50 | 9.52 | 9.52 | 371,500 |
|
Dec 22, 2025
|
10.51 | 10.69 | 10.05 | 10.11 | 10.11 | 374,800 |
|
Dec 19, 2025
|
10.40 | 10.64 | 10.32 | 10.38 | 10.38 | 436,600 |
|
Dec 18, 2025
|
10.69 | 10.84 | 10.10 | 10.10 | 10.10 | 226,800 |
|
Dec 17, 2025
|
10.30 | 10.88 | 10.21 | 10.21 | 10.21 | 297,500 |
|
Dec 16, 2025
|
10.29 | 10.66 | 10.09 | 10.35 | 10.35 | 114,500 |
|
Dec 15, 2025
|
10.67 | 10.96 | 10.20 | 10.20 | 10.20 | 143,700 |
|
Dec 12, 2025
|
10.88 | 11.05 | 10.66 | 10.66 | 10.66 | 145,300 |
|
Dec 11, 2025
|
10.81 | 11.04 | 10.67 | 10.85 | 10.85 | 103,100 |
|
Dec 10, 2025
|
11.00 | 11.37 | 10.89 | 10.89 | 10.89 | 202,700 |
|
Dec 9, 2025
|
11.00 | 11.38 | 10.83 | 11.11 | 11.11 | 195,000 |
