Saudi - Delayed Quote
SAR
Rabigh Refining and Petrochemical Company (2380.SR)
15.19
-0.24
(-1.56%)
As of 2:02:50 PM GMT+3. Market Open.
Currency in SAR
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
|
15.43 | 15.55 | 15.16 | 15.30 | 15.30 | 3,248,775 |
|
Nov 1, 2026
|
15.90 | 15.90 | 15.20 | 15.43 | 15.43 | 3,376,031 |
|
Oct 29, 2026
|
16.20 | 16.37 | 15.85 | 15.85 | 15.85 | 4,342,080 |
|
Oct 28, 2026
|
17.08 | 17.14 | 15.95 | 16.13 | 16.13 | 10,524,897 |
|
Oct 27, 2026
|
15.95 | 16.94 | 15.90 | 16.37 | 16.37 | 4,591,148 |
|
Oct 26, 2026
|
15.40 | 16.23 | 15.34 | 15.92 | 15.92 | 3,080,766 |
|
Oct 25, 2026
|
15.99 | 16.10 | 14.80 | 15.40 | 15.40 | 4,423,522 |
|
Oct 22, 2026
|
16.45 | 16.58 | 15.72 | 16.05 | 16.05 | 3,781,465 |
|
Oct 21, 2026
|
17.10 | 17.24 | 16.34 | 16.45 | 16.45 | 2,804,534 |
|
Oct 20, 2026
|
17.25 | 17.44 | 16.92 | 17.00 | 17.00 | 2,850,443 |
|
Oct 19, 2026
|
17.55 | 17.55 | 17.15 | 17.22 | 17.22 | 1,890,151 |
|
Oct 18, 2026
|
17.26 | 17.64 | 17.26 | 17.41 | 17.41 | 2,119,122 |
|
Oct 15, 2026
|
17.45 | 17.48 | 17.01 | 17.24 | 17.24 | 2,504,958 |
|
Oct 14, 2026
|
17.48 | 17.84 | 17.25 | 17.45 | 17.45 | 5,876,979 |
|
Oct 13, 2026
|
17.19 | 17.49 | 16.96 | 17.45 | 17.45 | 4,597,537 |
|
Oct 12, 2026
|
17.04 | 17.30 | 16.80 | 17.22 | 17.22 | 2,922,878 |
|
Oct 11, 2026
|
16.50 | 17.02 | 16.25 | 17.02 | 17.02 | 1,646,323 |
|
Oct 8, 2026
|
17.01 | 17.15 | 16.65 | 16.70 | 16.70 | 3,455,597 |
|
Oct 7, 2026
|
17.19 | 17.26 | 16.84 | 16.97 | 16.97 | 2,370,452 |
|
Oct 6, 2026
|
17.25 | 17.50 | 17.12 | 17.12 | 17.12 | 4,739,041 |
|
Oct 5, 2026
|
17.56 | 17.56 | 17.20 | 17.23 | 17.23 | 2,937,634 |
|
Oct 4, 2026
|
17.64 | 17.79 | 17.54 | 17.62 | 17.62 | 1,942,120 |
|
Oct 1, 2026
|
17.21 | 17.64 | 17.16 | 17.46 | 17.46 | 4,499,495 |
|
Sep 30, 2026
|
17.19 | 17.46 | 17.04 | 17.20 | 17.20 | 3,630,911 |
|
Sep 29, 2026
|
17.42 | 17.94 | 17.01 | 17.08 | 17.08 | 5,608,935 |
|
Sep 28, 2026
|
17.35 | 17.43 | 17.01 | 17.35 | 17.35 | 3,100,572 |
|
Sep 27, 2026
|
17.59 | 17.61 | 17.16 | 17.32 | 17.32 | 1,917,834 |
|
Sep 24, 2026
|
17.30 | 17.83 | 17.12 | 17.59 | 17.59 | 4,597,590 |
|
Sep 22, 2026
|
17.92 | 18.00 | 17.00 | 17.20 | 17.20 | 7,035,573 |
|
Sep 21, 2026
|
18.00 | 18.15 | 17.72 | 17.91 | 17.91 | 4,237,010 |
|
Sep 20, 2026
|
18.11 | 18.15 | 17.91 | 18.00 | 18.00 | 2,506,717 |
|
Sep 17, 2026
|
18.54 | 18.62 | 18.03 | 18.26 | 18.26 | 4,615,560 |
|
Sep 16, 2026
|
18.31 | 18.62 | 18.31 | 18.47 | 18.47 | 3,370,733 |
|
Sep 15, 2026
|
18.29 | 18.77 | 18.16 | 18.38 | 18.38 | 7,888,831 |
|
Sep 14, 2026
|
17.62 | 18.35 | 17.20 | 18.29 | 18.29 | 13,238,697 |
|
Sep 13, 2026
|
18.00 | 18.00 | 16.70 | 17.62 | 17.62 | 12,567,379 |
|
Sep 10, 2026
|
18.05 | 18.45 | 17.98 | 18.39 | 18.39 | 7,361,215 |
|
Sep 9, 2026
|
18.15 | 18.38 | 18.02 | 18.10 | 18.10 | 6,608,925 |
|
Sep 8, 2026
|
18.00 | 18.11 | 17.88 | 18.03 | 18.03 | 2,861,882 |
|
Sep 7, 2026
|
18.21 | 18.35 | 17.78 | 17.86 | 17.86 | 4,566,974 |
|
Sep 6, 2026
|
17.84 | 18.47 | 17.84 | 18.35 | 18.35 | 10,529,539 |
|
Sep 3, 2026
|
17.84 | 18.47 | 17.84 | 18.35 | 18.35 | 10,529,539 |
|
Sep 2, 2026
|
17.87 | 18.20 | 17.62 | 18.00 | 18.00 | 10,527,863 |
|
Sep 1, 2026
|
17.01 | 17.89 | 17.01 | 17.55 | 17.55 | 10,641,033 |
|
Aug 31, 2026
|
16.72 | 17.40 | 16.72 | 16.87 | 16.87 | 22,443,411 |
|
Aug 30, 2026
|
17.32 | 17.32 | 16.63 | 16.64 | 16.64 | 5,795,559 |
|
Aug 27, 2026
|
17.39 | 17.56 | 17.06 | 17.35 | 17.35 | 5,869,587 |
|
Aug 26, 2026
|
17.90 | 18.06 | 17.33 | 17.40 | 17.40 | 9,007,940 |
|
Aug 25, 2026
|
18.10 | 18.30 | 17.95 | 18.04 | 18.04 | 5,642,548 |
|
Aug 24, 2026
|
18.08 | 18.30 | 17.86 | 18.15 | 18.15 | 9,903,093 |
|
Aug 23, 2026
|
18.00 | 18.25 | 17.94 | 18.07 | 18.07 | 4,588,962 |
|
Aug 20, 2026
|
17.95 | 18.19 | 17.50 | 18.00 | 18.00 | 8,476,845 |
|
Aug 19, 2026
|
18.15 | 18.40 | 17.67 | 17.90 | 17.90 | 7,994,846 |
|
Aug 18, 2026
|
18.30 | 18.30 | 17.95 | 18.15 | 18.15 | 7,033,701 |
|
Aug 17, 2026
|
17.39 | 18.25 | 17.32 | 18.20 | 18.20 | 11,331,032 |
|
Aug 16, 2026
|
17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
|
Aug 13, 2026
|
17.61 | 17.85 | 17.19 | 17.70 | 17.70 | 9,628,680 |
|
Aug 12, 2026
|
17.09 | 18.00 | 17.09 | 17.60 | 17.60 | 14,502,060 |
|
Aug 11, 2026
|
16.38 | 17.63 | 16.21 | 17.09 | 17.09 | 12,990,926 |
|
Aug 10, 2026
|
15.54 | 16.64 | 15.35 | 16.38 | 16.38 | 9,434,086 |
|
Aug 9, 2026
|
16.12 | 16.24 | 15.54 | 15.55 | 15.55 | 3,909,862 |
|
Aug 6, 2026
|
16.60 | 16.85 | 16.03 | 16.12 | 16.12 | 6,720,105 |
|
Aug 5, 2026
|
16.98 | 17.06 | 16.62 | 16.67 | 16.67 | 7,062,696 |
|
Aug 4, 2026
|
17.00 | 17.74 | 16.60 | 16.99 | 16.99 | 21,966,271 |
|
Aug 3, 2026
|
15.27 | 16.97 | 15.19 | 16.97 | 16.97 | 17,588,600 |
|
Aug 2, 2026
|
14.98 | 15.53 | 14.70 | 15.43 | 15.43 | 6,054,163 |
|
Jul 30, 2026
|
14.83 | 15.15 | 14.70 | 14.87 | 14.87 | 8,235,163 |
|
Jul 29, 2026
|
15.20 | 15.32 | 14.34 | 14.80 | 14.80 | 13,058,843 |
|
Jul 28, 2026
|
15.92 | 15.95 | 14.93 | 15.21 | 15.21 | 13,740,655 |
|
Jul 27, 2026
|
15.99 | 16.34 | 14.76 | 15.92 | 15.92 | 39,011,100 |
|
Jul 26, 2026
|
14.90 | 15.56 | 14.81 | 15.28 | 15.28 | 7,971,362 |
|
Jul 23, 2026
|
14.46 | 15.20 | 14.41 | 15.08 | 15.08 | 10,852,376 |
|
Jul 22, 2026
|
14.55 | 14.74 | 14.25 | 14.56 | 14.56 | 8,974,811 |
|
Jul 21, 2026
|
14.78 | 14.80 | 13.92 | 14.41 | 14.41 | 10,754,342 |
|
Jul 20, 2026
|
15.06 | 15.42 | 14.56 | 14.70 | 14.70 | 18,860,486 |
|
Jul 19, 2026
|
14.80 | 15.29 | 14.80 | 15.00 | 15.00 | 13,911,490 |
|
Jul 16, 2026
|
13.90 | 14.79 | 13.75 | 14.56 | 14.56 | 9,261,944 |
|
Jul 15, 2026
|
14.45 | 14.45 | 13.56 | 14.03 | 14.03 | 9,038,232 |
|
Jul 14, 2026
|
14.90 | 15.02 | 14.27 | 14.48 | 14.48 | 10,345,784 |
|
Jul 13, 2026
|
13.90 | 14.64 | 13.81 | 14.50 | 14.50 | 10,482,779 |
|
Jul 12, 2026
|
13.80 | 14.03 | 13.59 | 13.82 | 13.82 | 4,025,706 |
|
Jul 9, 2026
|
13.60 | 14.07 | 13.23 | 13.46 | 13.46 | 9,904,783 |
|
Jul 8, 2026
|
14.08 | 14.24 | 13.15 | 13.39 | 13.39 | 11,877,722 |
|
Jul 7, 2026
|
13.09 | 13.81 | 12.94 | 13.70 | 13.70 | 6,630,546 |
|
Jul 6, 2026
|
13.10 | 13.37 | 12.92 | 13.09 | 13.09 | 4,776,058 |
|
Jul 5, 2026
|
12.78 | 13.18 | 12.57 | 13.09 | 13.09 | 2,498,437 |
|
Jul 2, 2026
|
12.87 | 12.90 | 12.55 | 12.76 | 12.76 | 3,401,685 |
|
Jul 1, 2026
|
12.23 | 12.96 | 12.23 | 12.87 | 12.87 | 6,865,151 |
|
Jun 30, 2026
|
12.15 | 12.22 | 11.81 | 12.22 | 12.22 | 3,901,579 |
|
Jun 29, 2026
|
12.69 | 12.73 | 12.02 | 12.14 | 12.14 | 5,833,658 |
|
Jun 28, 2026
|
12.30 | 12.79 | 12.29 | 12.74 | 12.74 | 4,966,316 |
|
Jun 25, 2026
|
12.17 | 12.22 | 11.96 | 12.04 | 12.04 | 4,053,404 |
|
Jun 24, 2026
|
12.15 | 12.28 | 11.97 | 12.18 | 12.18 | 3,367,245 |
|
Jun 23, 2026
|
12.20 | 12.21 | 11.94 | 12.19 | 12.19 | 3,352,470 |
|
Jun 22, 2026
|
12.57 | 12.77 | 12.19 | 12.20 | 12.20 | 4,145,454 |
|
Jun 21, 2026
|
12.40 | 13.25 | 12.40 | 12.56 | 12.56 | 8,341,325 |
|
Jun 18, 2026
|
12.66 | 12.80 | 12.36 | 12.40 | 12.40 | 14,355,789 |
|
Jun 17, 2026
|
13.24 | 13.25 | 12.68 | 12.70 | 12.70 | 6,158,053 |
|
Jun 16, 2026
|
13.20 | 13.38 | 12.94 | 13.25 | 13.25 | 7,033,032 |
|
Jun 15, 2026
|
13.23 | 13.70 | 13.09 | 13.22 | 13.22 | 7,659,033 |
|
Jun 14, 2026
|
13.75 | 13.94 | 13.49 | 13.61 | 13.61 | 2,975,306 |
|
Jun 11, 2026
|
14.37 | 14.38 | 13.87 | 13.94 | 13.94 | 5,010,332 |
|
Jun 10, 2026
|
14.30 | 14.39 | 14.15 | 14.35 | 14.35 | 4,441,490 |
|
Jun 9, 2026
|
15.12 | 15.12 | 14.15 | 14.30 | 14.30 | 10,046,548 |
|
Jun 8, 2026
|
15.26 | 15.60 | 15.08 | 15.20 | 15.20 | 7,450,852 |
|
Jun 7, 2026
|
15.00 | 15.16 | 14.78 | 14.99 | 14.99 | 2,536,810 |
|
Jun 4, 2026
|
15.70 | 15.84 | 14.84 | 15.03 | 15.03 | 7,648,225 |
|
Jun 3, 2026
|
15.69 | 15.88 | 15.48 | 15.79 | 15.79 | 4,849,763 |
|
Jun 2, 2026
|
15.36 | 15.66 | 14.94 | 15.40 | 15.40 | 4,925,981 |
|
Jun 1, 2026
|
15.10 | 15.59 | 14.98 | 15.28 | 15.28 | 5,605,784 |
|
May 31, 2026
|
15.76 | 15.80 | 14.46 | 15.10 | 15.10 | 7,212,696 |
|
May 21, 2026
|
16.05 | 16.22 | 15.50 | 15.97 | 15.97 | 7,539,750 |
|
May 20, 2026
|
16.18 | 16.36 | 15.94 | 16.18 | 16.18 | 4,434,427 |
|
May 19, 2026
|
16.16 | 16.20 | 15.81 | 16.17 | 16.17 | 6,451,193 |
|
May 18, 2026
|
15.88 | 16.40 | 15.77 | 16.15 | 16.15 | 7,711,055 |
|
May 17, 2026
|
16.03 | 16.30 | 15.55 | 15.84 | 15.84 | 4,436,687 |
|
May 14, 2026
|
16.00 | 16.30 | 15.81 | 15.99 | 15.99 | 8,292,539 |
|
May 13, 2026
|
15.30 | 16.12 | 15.28 | 16.00 | 16.00 | 12,615,152 |
|
May 12, 2026
|
14.76 | 15.35 | 14.65 | 15.30 | 15.30 | 12,687,138 |
|
May 11, 2026
|
14.12 | 14.95 | 14.12 | 14.76 | 14.76 | 10,164,314 |
|
May 10, 2026
|
14.00 | 14.28 | 13.80 | 14.16 | 14.16 | 3,295,487 |
|
May 7, 2026
|
13.59 | 14.31 | 13.59 | 14.00 | 14.00 | 8,368,533 |
|
May 6, 2026
|
14.60 | 14.60 | 13.39 | 13.54 | 13.54 | 10,442,706 |
|
May 5, 2026
|
14.35 | 14.98 | 14.33 | 14.60 | 14.60 | 10,572,477 |
|
May 4, 2026
|
14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
|
May 3, 2026
|
14.79 | 14.82 | 13.99 | 14.11 | 14.11 | 5,795,920 |
|
Apr 30, 2026
|
14.90 | 15.06 | 14.60 | 14.83 | 14.83 | 7,580,924 |
|
Apr 29, 2026
|
14.57 | 15.00 | 14.27 | 14.85 | 14.85 | 12,202,633 |
|
Apr 28, 2026
|
14.08 | 14.84 | 14.08 | 14.57 | 14.57 | 17,201,246 |
|
Apr 27, 2026
|
13.91 | 13.91 | 13.37 | 13.91 | 13.91 | 11,587,151 |
|
Apr 26, 2026
|
12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3,467,324 |
|
Apr 23, 2026
|
10.80 | 11.75 | 10.75 | 11.50 | 11.50 | 13,604,459 |
|
Apr 22, 2026
|
10.61 | 10.95 | 10.61 | 10.76 | 10.76 | 5,685,133 |
|
Apr 21, 2026
|
10.66 | 10.79 | 10.36 | 10.60 | 10.60 | 4,188,560 |
|
Apr 20, 2026
|
10.89 | 11.07 | 10.62 | 10.73 | 10.73 | 4,359,727 |
|
Apr 19, 2026
|
10.80 | 10.90 | 10.73 | 10.84 | 10.84 | 1,738,723 |
|
Apr 16, 2026
|
10.90 | 10.95 | 10.70 | 10.95 | 10.95 | 2,543,263 |
|
Apr 15, 2026
|
10.55 | 10.91 | 10.55 | 10.90 | 10.90 | 5,932,122 |
|
Apr 14, 2026
|
10.79 | 10.80 | 10.60 | 10.64 | 10.64 | 5,464,475 |
|
Apr 13, 2026
|
11.00 | 11.00 | 10.65 | 10.89 | 10.89 | 7,735,821 |
|
Apr 12, 2026
|
10.80 | 10.92 | 10.42 | 10.61 | 10.61 | 5,077,854 |
|
Apr 9, 2026
|
10.17 | 10.67 | 10.17 | 10.55 | 10.55 | 9,949,586 |
|
Apr 8, 2026
|
10.79 | 10.79 | 9.95 | 10.12 | 10.12 | 13,045,794 |
|
Apr 7, 2026
|
10.92 | 11.13 | 10.67 | 10.79 | 10.79 | 5,823,271 |
|
Apr 6, 2026
|
11.00 | 11.02 | 10.76 | 10.92 | 10.92 | 3,974,451 |
|
Apr 5, 2026
|
10.85 | 11.35 | 10.80 | 10.90 | 10.90 | 10,836,506 |
|
Apr 2, 2026
|
10.60 | 10.95 | 10.50 | 10.80 | 10.80 | 10,815,774 |
|
Apr 1, 2026
|
10.53 | 10.59 | 9.98 | 10.35 | 10.35 | 6,979,647 |
|
Mar 31, 2026
|
10.54 | 10.79 | 10.46 | 10.53 | 10.53 | 7,231,874 |
|
Mar 30, 2026
|
9.80 | 10.17 | 9.75 | 9.84 | 9.84 | 10,364,076 |
|
Mar 29, 2026
|
9.80 | 10.17 | 9.75 | 9.84 | 9.84 | 10,364,076 |
|
Mar 26, 2026
|
9.26 | 9.90 | 9.26 | 9.74 | 9.74 | 8,727,609 |
|
Mar 25, 2026
|
9.06 | 9.26 | 9.00 | 9.24 | 9.24 | 4,761,559 |
|
Mar 24, 2026
|
8.75 | 9.18 | 8.75 | 9.06 | 9.06 | 6,341,625 |
|
Mar 16, 2026
|
8.42 | 8.85 | 8.32 | 8.62 | 8.62 | 4,406,212 |
|
Mar 15, 2026
|
8.67 | 8.68 | 8.17 | 8.43 | 8.43 | 4,753,521 |
|
Mar 12, 2026
|
9.15 | 9.23 | 8.42 | 8.46 | 8.46 | 9,333,361 |
|
Mar 11, 2026
|
8.71 | 9.20 | 8.49 | 8.84 | 8.84 | 6,415,566 |
|
Mar 10, 2026
|
8.90 | 9.35 | 8.65 | 8.71 | 8.71 | 8,656,733 |
|
Mar 9, 2026
|
9.41 | 9.41 | 9.02 | 9.41 | 9.41 | 23,879,784 |
|
Mar 8, 2026
|
8.56 | 8.56 | 8.35 | 8.56 | 8.56 | 3,518,706 |
|
Mar 5, 2026
|
7.35 | 8.05 | 7.35 | 7.79 | 7.79 | 8,349,713 |
|
Mar 4, 2026
|
7.13 | 7.44 | 7.11 | 7.32 | 7.32 | 5,164,599 |
|
Mar 3, 2026
|
7.02 | 7.20 | 6.96 | 7.15 | 7.15 | 2,198,064 |
|
Mar 2, 2026
|
7.11 | 7.20 | 6.87 | 7.03 | 7.03 | 3,307,779 |
|
Mar 1, 2026
|
6.80 | 7.46 | 6.80 | 7.11 | 7.11 | 3,048,981 |
|
Feb 26, 2026
|
6.88 | 7.28 | 6.84 | 7.28 | 7.28 | 12,780,572 |
|
Feb 25, 2026
|
6.95 | 6.99 | 6.78 | 6.88 | 6.88 | 1,448,491 |
|
Feb 24, 2026
|
6.86 | 6.91 | 6.72 | 6.91 | 6.91 | 1,554,564 |
|
Feb 23, 2026
|
6.89 | 6.95 | 6.76 | 6.81 | 6.81 | 2,129,960 |
|
Feb 19, 2026
|
7.15 | 7.15 | 6.86 | 6.89 | 6.89 | 1,606,966 |
|
Feb 18, 2026
|
7.23 | 7.32 | 7.06 | 7.13 | 7.13 | 2,376,966 |
|
Feb 17, 2026
|
7.40 | 7.44 | 7.15 | 7.25 | 7.25 | 2,072,834 |
|
Feb 16, 2026
|
7.31 | 7.47 | 7.29 | 7.38 | 7.38 | 4,638,602 |
|
Feb 15, 2026
|
7.56 | 7.68 | 7.32 | 7.34 | 7.34 | 5,607,128 |
|
Feb 12, 2026
|
7.16 | 7.62 | 7.14 | 7.55 | 7.55 | 13,830,821 |
|
Feb 11, 2026
|
7.07 | 7.20 | 7.00 | 7.14 | 7.14 | 4,163,973 |
|
Feb 10, 2026
|
6.87 | 7.08 | 6.85 | 7.06 | 7.06 | 2,641,580 |
|
Feb 9, 2026
|
6.85 | 6.87 | 6.68 | 6.87 | 6.87 | 1,899,909 |
|
Feb 8, 2026
|
6.97 | 7.07 | 6.80 | 6.83 | 6.83 | 1,848,034 |
|
Feb 5, 2026
|
6.97 | 7.00 | 6.88 | 6.97 | 6.97 | 2,270,513 |
|
Feb 4, 2026
|
7.10 | 7.20 | 6.94 | 6.94 | 6.94 | 2,720,382 |
|
Feb 3, 2026
|
7.02 | 7.08 | 6.85 | 7.08 | 7.08 | 3,467,333 |
|
Feb 2, 2026
|
6.80 | 7.00 | 6.70 | 6.93 | 6.93 | 2,934,111 |
|
Feb 1, 2026
|
7.14 | 7.20 | 6.82 | 6.86 | 6.86 | 2,816,658 |
|
Jan 29, 2026
|
6.84 | 7.38 | 6.75 | 7.13 | 7.13 | 6,746,594 |
|
Jan 28, 2026
|
6.77 | 6.91 | 6.75 | 6.89 | 6.89 | 2,420,678 |
|
Jan 27, 2026
|
6.64 | 6.81 | 6.64 | 6.76 | 6.76 | 2,987,158 |
|
Jan 26, 2026
|
6.70 | 6.73 | 6.59 | 6.62 | 6.62 | 2,186,281 |
|
Jan 25, 2026
|
6.58 | 6.72 | 6.57 | 6.68 | 6.68 | 2,295,982 |
|
Jan 22, 2026
|
6.55 | 6.66 | 6.49 | 6.57 | 6.57 | 2,252,830 |
|
Jan 21, 2026
|
6.46 | 6.57 | 6.37 | 6.55 | 6.55 | 1,485,976 |
|
Jan 20, 2026
|
6.58 | 6.58 | 6.45 | 6.46 | 6.46 | 1,251,686 |
|
Jan 19, 2026
|
6.78 | 6.78 | 6.54 | 6.57 | 6.57 | 1,954,118 |
|
Jan 18, 2026
|
6.71 | 6.83 | 6.71 | 6.77 | 6.77 | 964,650 |
|
Jan 15, 2026
|
6.70 | 6.80 | 6.65 | 6.67 | 6.67 | 1,730,046 |
|
Jan 14, 2026
|
6.79 | 6.84 | 6.67 | 6.76 | 6.76 | 1,478,945 |
|
Jan 13, 2026
|
6.82 | 6.88 | 6.74 | 6.79 | 6.79 | 891,803 |
|
Jan 12, 2026
|
6.64 | 6.85 | 6.60 | 6.83 | 6.83 | 1,877,172 |
|
Jan 11, 2026
|
6.50 | 6.64 | 6.43 | 6.64 | 6.64 | 2,217,450 |
|
Jan 8, 2026
|
6.60 | 6.60 | 6.36 | 6.46 | 6.46 | 2,065,381 |
|
Jan 7, 2026
|
6.90 | 6.90 | 6.59 | 6.61 | 6.61 | 2,126,668 |
|
Jan 6, 2026
|
6.64 | 6.71 | 6.60 | 6.65 | 6.65 | 536,496 |
|
Jan 5, 2026
|
6.80 | 6.90 | 6.62 | 6.62 | 6.62 | 1,089,083 |
|
Jan 4, 2026
|
6.91 | 6.91 | 6.79 | 6.80 | 6.80 | 535,509 |
|
Jan 1, 2026
|
6.84 | 6.98 | 6.84 | 6.91 | 6.91 | 516,734 |
|
Dec 31, 2025
|
6.77 | 6.87 | 6.73 | 6.84 | 6.84 | 1,096,554 |
|
Dec 30, 2025
|
6.79 | 6.82 | 6.66 | 6.71 | 6.71 | 771,602 |
|
Dec 29, 2025
|
6.62 | 6.86 | 6.62 | 6.78 | 6.78 | 780,431 |
|
Dec 28, 2025
|
6.85 | 6.88 | 6.69 | 6.70 | 6.70 | 908,129 |
|
Dec 25, 2025
|
6.93 | 6.96 | 6.86 | 6.86 | 6.86 | 494,658 |
|
Dec 24, 2025
|
7.07 | 7.12 | 6.90 | 6.95 | 6.95 | 1,167,546 |
|
Dec 23, 2025
|
7.07 | 7.15 | 7.04 | 7.05 | 7.05 | 1,106,638 |
|
Dec 22, 2025
|
7.11 | 7.14 | 7.01 | 7.07 | 7.07 | 1,533,815 |
|
Dec 21, 2025
|
6.94 | 7.15 | 6.93 | 7.11 | 7.11 | 1,703,149 |
|
Dec 18, 2025
|
6.90 | 6.94 | 6.78 | 6.94 | 6.94 | 1,248,344 |
|
Dec 17, 2025
|
7.00 | 7.00 | 6.85 | 6.89 | 6.89 | 3,446,323 |
|
Dec 16, 2025
|
7.35 | 7.35 | 6.97 | 7.00 | 7.00 | 1,946,645 |
|
Dec 15, 2025
|
7.29 | 7.36 | 7.27 | 7.35 | 7.35 | 784,008 |
|
Dec 14, 2025
|
7.28 | 7.41 | 7.27 | 7.30 | 7.30 | 1,519,062 |
|
Dec 11, 2025
|
7.53 | 7.54 | 7.32 | 7.45 | 7.45 | 1,237,211 |
|
Dec 10, 2025
|
7.58 | 7.66 | 7.43 | 7.53 | 7.53 | 1,433,709 |
|
Dec 9, 2025
|
7.16 | 7.55 | 7.16 | 7.55 | 7.55 | 1,253,827 |
|
Dec 8, 2025
|
7.39 | 7.45 | 7.25 | 7.31 | 7.31 | 729,110 |
|
Dec 7, 2025
|
7.34 | 7.45 | 7.26 | 7.32 | 7.32 | 1,022,348 |
|
Dec 4, 2025
|
7.12 | 7.36 | 7.09 | 7.25 | 7.25 | 2,662,746 |
|
Dec 3, 2025
|
7.07 | 7.23 | 7.07 | 7.12 | 7.12 | 1,844,888 |
|
Dec 2, 2025
|
7.20 | 7.28 | 7.01 | 7.05 | 7.05 | 1,613,692 |
|
Dec 1, 2025
|
7.30 | 7.35 | 7.16 | 7.24 | 7.24 | 1,807,287 |
|
Nov 30, 2025
|
7.62 | 7.68 | 7.22 | 7.26 | 7.26 | 1,222,936 |
|
Nov 27, 2025
|
7.75 | 7.75 | 7.55 | 7.61 | 7.61 | 1,304,735 |
|
Nov 26, 2025
|
7.75 | 7.75 | 7.60 | 7.72 | 7.72 | 1,187,700 |
|
Nov 25, 2025
|
8.02 | 8.05 | 7.69 | 7.75 | 7.75 | 1,643,642 |
|
Nov 24, 2025
|
8.04 | 8.13 | 7.92 | 7.99 | 7.99 | 1,120,640 |
|
Nov 23, 2025
|
8.23 | 8.29 | 8.03 | 8.04 | 8.04 | 890,272 |
|
Nov 20, 2025
|
8.32 | 8.36 | 8.18 | 8.24 | 8.24 | 859,108 |
|
Nov 19, 2025
|
8.26 | 8.35 | 8.24 | 8.30 | 8.30 | 1,230,749 |
|
Nov 18, 2025
|
8.55 | 8.55 | 8.18 | 8.25 | 8.25 | 3,682,684 |
|
Nov 17, 2025
|
8.59 | 8.73 | 8.40 | 8.52 | 8.52 | 2,653,935 |
|
Nov 16, 2025
|
8.95 | 9.21 | 8.54 | 8.59 | 8.59 | 5,454,585 |
|
Nov 13, 2025
|
8.60 | 9.00 | 8.60 | 8.95 | 8.95 | 3,894,143 |
|
Nov 12, 2025
|
8.75 | 8.80 | 8.60 | 8.63 | 8.63 | 1,446,171 |
|
Nov 11, 2025
|
8.60 | 8.75 | 8.18 | 8.75 | 8.75 | 7,478,410 |
|
Nov 10, 2025
|
8.71 | 8.91 | 8.65 | 8.69 | 8.69 | 1,687,799 |
|
Nov 9, 2025
|
8.60 | 8.77 | 8.60 | 8.71 | 8.71 | 1,866,220 |
|
Nov 6, 2025
|
8.63 | 8.68 | 8.59 | 8.60 | 8.60 | 3,165,135 |
|
Nov 5, 2025
|
8.61 | 8.76 | 8.58 | 8.63 | 8.63 | 2,562,110 |
|
Nov 4, 2025
|
8.64 | 8.79 | 8.60 | 8.61 | 8.61 | 2,926,074 |
|
Nov 3, 2025
|
8.62 | 8.76 | 8.55 | 8.60 | 8.60 | 4,467,568 |
|
Nov 2, 2025
|
8.85 | 9.02 | 8.59 | 8.64 | 8.64 | 4,151,272 |
