Taiwan - Delayed Quote
TWD
United Renewable Energy Co., Ltd. (3576.TW)
17.90
+0.10
(+0.56%)
At close: 1:30:17 PM GMT+8
Currency in TWD
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 9, 2026
|
17.50 | 18.95 | 17.15 | 17.90 | 17.90 | 62,427,587 |
|
Nov 6, 2026
|
15.15 | 18.00 | 15.15 | 17.80 | 17.80 | 48,504,054 |
|
Nov 5, 2026
|
16.50 | 17.50 | 16.20 | 16.40 | 16.40 | 37,276,771 |
|
Nov 4, 2026
|
15.95 | 16.00 | 15.20 | 15.95 | 15.95 | 8,687,418 |
|
Nov 3, 2026
|
16.20 | 16.30 | 15.60 | 15.65 | 15.65 | 8,448,886 |
|
Nov 2, 2026
|
16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 3,337,445 |
|
Oct 30, 2026
|
16.50 | 16.50 | 16.20 | 16.35 | 16.35 | 7,211,291 |
|
Oct 29, 2026
|
17.20 | 17.20 | 16.70 | 16.75 | 16.75 | 5,448,520 |
|
Oct 28, 2026
|
17.15 | 17.25 | 17.05 | 17.15 | 17.15 | 3,431,951 |
|
Oct 27, 2026
|
17.30 | 17.30 | 16.70 | 16.90 | 16.90 | 5,941,056 |
|
Oct 23, 2026
|
17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
|
Oct 22, 2026
|
17.30 | 17.50 | 17.00 | 17.00 | 17.00 | 9,096,659 |
|
Oct 21, 2026
|
17.35 | 17.90 | 17.30 | 17.30 | 17.30 | 16,195,410 |
|
Oct 20, 2026
|
17.20 | 17.60 | 17.00 | 17.00 | 17.00 | 12,254,799 |
|
Oct 19, 2026
|
17.50 | 17.70 | 17.10 | 17.45 | 17.45 | 11,012,172 |
|
Oct 16, 2026
|
18.05 | 18.40 | 17.80 | 17.80 | 17.80 | 34,604,781 |
|
Oct 15, 2026
|
18.50 | 18.60 | 17.90 | 17.95 | 17.95 | 13,012,854 |
|
Oct 14, 2026
|
18.05 | 18.95 | 18.05 | 18.65 | 18.65 | 15,876,619 |
|
Oct 13, 2026
|
18.10 | 18.25 | 17.65 | 17.80 | 17.80 | 6,296,146 |
|
Oct 12, 2026
|
18.05 | 18.35 | 17.95 | 18.15 | 18.15 | 5,532,331 |
|
Oct 8, 2026
|
18.35 | 18.50 | 18.15 | 18.15 | 18.15 | 5,995,808 |
|
Oct 7, 2026
|
18.45 | 18.80 | 18.15 | 18.60 | 18.60 | 8,408,040 |
|
Oct 6, 2026
|
19.05 | 19.10 | 18.35 | 18.40 | 18.40 | 13,108,139 |
|
Oct 5, 2026
|
19.55 | 19.65 | 18.80 | 18.85 | 18.85 | 22,752,035 |
|
Oct 2, 2026
|
18.25 | 19.45 | 18.10 | 19.35 | 19.35 | 29,308,865 |
|
Oct 1, 2026
|
19.90 | 20.10 | 18.50 | 18.50 | 18.50 | 55,718,756 |
|
Sep 30, 2026
|
18.25 | 19.70 | 18.25 | 19.70 | 19.70 | 86,270,771 |
|
Sep 29, 2026
|
18.25 | 18.40 | 17.95 | 17.95 | 17.95 | 11,579,645 |
|
Sep 24, 2026
|
18.30 | 18.80 | 18.20 | 18.25 | 18.25 | 48,735,522 |
|
Sep 23, 2026
|
17.60 | 18.00 | 17.55 | 17.75 | 17.75 | 11,299,404 |
|
Sep 22, 2026
|
18.00 | 18.25 | 17.40 | 17.60 | 17.60 | 13,016,398 |
|
Sep 21, 2026
|
17.50 | 18.50 | 17.15 | 17.70 | 17.70 | 26,392,947 |
|
Sep 18, 2026
|
16.50 | 17.10 | 16.25 | 17.10 | 17.10 | 13,217,500 |
|
Sep 17, 2026
|
16.40 | 16.65 | 16.30 | 16.30 | 16.30 | 3,143,519 |
|
Sep 16, 2026
|
16.05 | 16.40 | 16.05 | 16.30 | 16.30 | 3,052,559 |
|
Sep 15, 2026
|
16.45 | 16.45 | 16.05 | 16.05 | 16.05 | 4,903,587 |
|
Sep 14, 2026
|
16.35 | 17.00 | 16.05 | 16.60 | 16.60 | 4,803,538 |
|
Sep 11, 2026
|
16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 4,329,700 |
|
Sep 10, 2026
|
16.95 | 16.95 | 16.65 | 16.65 | 16.65 | 4,739,360 |
|
Sep 9, 2026
|
16.90 | 17.10 | 16.70 | 16.95 | 16.95 | 5,627,133 |
|
Sep 8, 2026
|
17.05 | 17.10 | 16.85 | 16.90 | 16.90 | 3,595,370 |
|
Sep 7, 2026
|
17.20 | 17.25 | 17.00 | 17.05 | 17.05 | 3,410,474 |
|
Sep 4, 2026
|
17.20 | 17.25 | 17.00 | 17.15 | 17.15 | 3,604,776 |
|
Sep 3, 2026
|
17.30 | 17.45 | 17.00 | 17.05 | 17.05 | 6,584,884 |
|
Sep 2, 2026
|
17.60 | 17.95 | 17.30 | 17.30 | 17.30 | 8,254,708 |
|
Sep 1, 2026
|
17.95 | 18.10 | 17.70 | 17.80 | 17.80 | 11,832,130 |
|
Aug 31, 2026
|
17.35 | 18.20 | 17.10 | 18.20 | 18.20 | 37,818,140 |
|
Aug 28, 2026
|
17.40 | 18.15 | 17.40 | 17.50 | 17.50 | 22,609,064 |
|
Aug 27, 2026
|
17.40 | 17.50 | 17.05 | 17.05 | 17.05 | 7,108,918 |
|
Aug 26, 2026
|
17.35 | 17.50 | 17.05 | 17.05 | 17.05 | 7,336,250 |
|
Aug 25, 2026
|
16.95 | 17.30 | 16.65 | 17.10 | 17.10 | 7,029,812 |
|
Aug 24, 2026
|
17.30 | 17.55 | 17.00 | 17.00 | 17.00 | 6,939,355 |
|
Aug 21, 2026
|
17.00 | 17.65 | 16.90 | 17.30 | 17.30 | 7,705,110 |
|
Aug 20, 2026
|
16.95 | 17.20 | 16.85 | 17.00 | 17.00 | 3,217,650 |
|
Aug 19, 2026
|
16.80 | 16.95 | 16.50 | 16.75 | 16.75 | 6,429,094 |
|
Aug 18, 2026
|
17.60 | 17.70 | 17.05 | 17.05 | 17.05 | 9,815,771 |
|
Aug 17, 2026
|
17.80 | 18.30 | 17.25 | 17.85 | 17.85 | 13,436,852 |
|
Aug 14, 2026
|
18.30 | 18.35 | 17.65 | 17.75 | 17.75 | 10,584,624 |
|
Aug 13, 2026
|
17.80 | 18.40 | 17.70 | 17.90 | 17.90 | 20,237,583 |
|
Aug 12, 2026
|
17.30 | 17.55 | 17.25 | 17.30 | 17.30 | 5,695,721 |
|
Aug 11, 2026
|
17.15 | 17.45 | 17.05 | 17.30 | 17.30 | 7,312,158 |
|
Aug 10, 2026
|
16.95 | 17.40 | 16.95 | 17.15 | 17.15 | 9,418,469 |
|
Aug 7, 2026
|
17.30 | 17.65 | 16.95 | 16.95 | 16.95 | 7,824,372 |
|
Aug 6, 2026
|
17.85 | 17.90 | 17.20 | 17.40 | 17.40 | 20,466,296 |
|
Aug 5, 2026
|
16.90 | 18.25 | 16.70 | 18.25 | 18.25 | 20,782,951 |
|
Aug 4, 2026
|
16.60 | 16.95 | 16.50 | 16.60 | 16.60 | 8,359,229 |
|
Aug 3, 2026
|
16.20 | 16.95 | 16.05 | 16.65 | 16.65 | 9,448,315 |
|
Jul 31, 2026
|
16.50 | 16.80 | 16.30 | 16.30 | 16.30 | 9,803,134 |
|
Jul 30, 2026
|
16.00 | 16.35 | 15.45 | 15.65 | 15.65 | 9,754,946 |
|
Jul 29, 2026
|
16.85 | 17.00 | 15.50 | 16.00 | 16.00 | 17,245,146 |
|
Jul 28, 2026
|
17.45 | 17.50 | 16.85 | 16.85 | 16.85 | 9,550,166 |
|
Jul 27, 2026
|
18.00 | 18.15 | 17.60 | 17.85 | 17.85 | 7,522,508 |
|
Jul 24, 2026
|
17.80 | 18.70 | 17.75 | 18.30 | 18.30 | 13,009,822 |
|
Jul 23, 2026
|
19.60 | 20.10 | 18.10 | 18.35 | 18.35 | 28,968,043 |
|
Jul 22, 2026
|
19.55 | 20.80 | 19.30 | 19.45 | 19.45 | 68,442,356 |
|
Jul 21, 2026
|
18.75 | 19.75 | 18.60 | 19.10 | 19.10 | 52,618,074 |
|
Jul 20, 2026
|
18.00 | 19.00 | 17.90 | 18.45 | 18.45 | 43,594,692 |
|
Jul 17, 2026
|
17.65 | 17.85 | 16.85 | 17.85 | 17.85 | 59,300,017 |
|
Jul 16, 2026
|
17.95 | 18.15 | 17.65 | 17.70 | 17.70 | 18,115,684 |
|
Jul 15, 2026
|
17.70 | 18.25 | 17.60 | 17.70 | 17.70 | 23,924,578 |
|
Jul 14, 2026
|
16.85 | 18.10 | 16.75 | 17.50 | 17.50 | 35,969,217 |
|
Jul 13, 2026
|
16.40 | 17.10 | 16.40 | 16.70 | 16.70 | 14,568,285 |
|
Jul 9, 2026
|
16.15 | 16.60 | 16.15 | 16.40 | 16.40 | 7,448,717 |
|
Jul 8, 2026
|
16.20 | 16.30 | 15.95 | 16.05 | 16.05 | 8,024,641 |
|
Jul 7, 2026
|
16.90 | 17.10 | 16.00 | 16.10 | 16.10 | 15,669,925 |
|
Jul 6, 2026
|
17.30 | 17.45 | 16.85 | 16.85 | 16.85 | 10,057,362 |
|
Jul 3, 2026
|
17.05 | 17.30 | 16.80 | 17.05 | 17.05 | 7,829,357 |
|
Jul 2, 2026
|
16.80 | 17.25 | 16.70 | 17.05 | 17.05 | 7,587,730 |
|
Jul 1, 2026
|
17.70 | 18.00 | 16.80 | 16.80 | 16.80 | 12,816,769 |
|
Jun 30, 2026
|
17.20 | 17.75 | 17.05 | 17.40 | 17.40 | 14,599,063 |
|
Jun 29, 2026
|
16.70 | 17.50 | 16.60 | 16.80 | 16.80 | 9,553,733 |
|
Jun 26, 2026
|
17.20 | 17.45 | 16.50 | 16.50 | 16.50 | 19,471,438 |
|
Jun 25, 2026
|
17.80 | 17.85 | 17.20 | 17.25 | 17.25 | 15,552,022 |
|
Jun 24, 2026
|
17.25 | 18.20 | 17.15 | 17.80 | 17.80 | 12,099,501 |
|
Jun 23, 2026
|
18.30 | 18.30 | 17.40 | 17.45 | 17.45 | 20,864,217 |
|
Jun 22, 2026
|
18.05 | 18.50 | 18.00 | 18.05 | 18.05 | 18,064,820 |
|
Jun 18, 2026
|
19.05 | 19.05 | 18.00 | 18.00 | 18.00 | 39,247,263 |
|
Jun 17, 2026
|
18.60 | 19.35 | 18.40 | 19.15 | 19.15 | 22,016,579 |
|
Jun 16, 2026
|
20.95 | 20.95 | 18.90 | 19.00 | 19.00 | 59,503,019 |
|
Jun 15, 2026
|
21.75 | 21.75 | 20.70 | 21.00 | 21.00 | 85,144,448 |
|
Jun 12, 2026
|
18.60 | 19.80 | 18.55 | 19.80 | 19.80 | 74,101,504 |
|
Jun 11, 2026
|
17.60 | 18.30 | 16.95 | 18.00 | 18.00 | 30,694,835 |
|
Jun 10, 2026
|
17.30 | 18.95 | 17.25 | 18.25 | 18.25 | 57,019,936 |
|
Jun 9, 2026
|
16.35 | 17.25 | 16.00 | 17.25 | 17.25 | 12,943,272 |
|
Jun 8, 2026
|
15.45 | 15.95 | 15.45 | 15.70 | 15.70 | 17,941,321 |
|
Jun 5, 2026
|
17.85 | 18.05 | 17.10 | 17.15 | 17.15 | 17,823,898 |
|
Jun 4, 2026
|
18.40 | 18.80 | 18.05 | 18.05 | 18.05 | 15,122,746 |
|
Jun 3, 2026
|
18.25 | 18.80 | 17.85 | 18.60 | 18.60 | 24,257,403 |
|
Jun 2, 2026
|
18.50 | 18.50 | 17.50 | 18.20 | 18.20 | 25,809,884 |
|
Jun 1, 2026
|
18.40 | 18.90 | 18.00 | 18.50 | 18.50 | 20,818,619 |
|
May 29, 2026
|
18.65 | 18.65 | 18.10 | 18.35 | 18.35 | 16,488,891 |
|
May 28, 2026
|
19.00 | 19.70 | 18.20 | 18.25 | 18.25 | 29,249,153 |
|
May 27, 2026
|
19.20 | 19.50 | 18.40 | 19.10 | 19.10 | 29,018,779 |
|
May 26, 2026
|
20.10 | 20.75 | 18.65 | 18.90 | 18.90 | 43,019,560 |
|
May 25, 2026
|
18.75 | 19.65 | 18.15 | 19.35 | 19.35 | 40,210,431 |
|
May 22, 2026
|
17.55 | 18.45 | 17.20 | 18.25 | 18.25 | 29,151,227 |
|
May 21, 2026
|
17.40 | 17.75 | 17.15 | 17.45 | 17.45 | 22,745,706 |
|
May 20, 2026
|
18.65 | 18.80 | 17.35 | 17.55 | 17.55 | 52,332,379 |
|
May 19, 2026
|
17.50 | 19.25 | 17.45 | 19.25 | 19.25 | 68,495,033 |
|
May 18, 2026
|
17.45 | 17.85 | 17.15 | 17.50 | 17.50 | 13,308,921 |
|
May 15, 2026
|
17.80 | 18.00 | 17.00 | 17.00 | 17.00 | 18,218,958 |
|
May 14, 2026
|
18.25 | 18.25 | 17.55 | 17.70 | 17.70 | 24,712,978 |
|
May 13, 2026
|
17.25 | 18.60 | 16.80 | 18.25 | 18.25 | 37,536,758 |
|
May 12, 2026
|
17.75 | 18.35 | 17.25 | 17.30 | 17.30 | 18,608,973 |
|
May 11, 2026
|
17.45 | 17.45 | 16.70 | 17.00 | 17.00 | 20,652,690 |
|
May 8, 2026
|
17.40 | 18.30 | 16.80 | 17.45 | 17.45 | 57,026,546 |
|
May 7, 2026
|
15.65 | 17.20 | 15.30 | 17.20 | 17.20 | 33,991,582 |
|
May 6, 2026
|
15.75 | 16.60 | 15.50 | 15.65 | 15.65 | 22,216,963 |
|
May 5, 2026
|
15.55 | 15.80 | 15.10 | 15.50 | 15.50 | 13,789,664 |
|
May 4, 2026
|
16.00 | 16.00 | 15.35 | 15.40 | 15.40 | 23,135,157 |
|
Apr 30, 2026
|
15.20 | 16.25 | 14.50 | 16.00 | 16.00 | 27,020,832 |
|
Apr 29, 2026
|
14.80 | 15.50 | 14.60 | 15.15 | 15.15 | 17,918,580 |
|
Apr 28, 2026
|
15.20 | 15.20 | 14.65 | 14.75 | 14.75 | 13,656,472 |
|
Apr 27, 2026
|
15.10 | 16.15 | 14.40 | 15.25 | 15.25 | 22,864,752 |
|
Apr 24, 2026
|
15.60 | 15.65 | 14.80 | 15.10 | 15.10 | 19,678,062 |
|
Apr 23, 2026
|
16.45 | 16.50 | 15.00 | 15.65 | 15.65 | 29,998,562 |
|
Apr 22, 2026
|
16.90 | 16.90 | 16.00 | 16.10 | 16.10 | 27,060,118 |
|
Apr 21, 2026
|
17.40 | 17.70 | 16.55 | 16.85 | 16.85 | 21,123,507 |
|
Apr 20, 2026
|
18.55 | 18.55 | 17.20 | 17.20 | 17.20 | 35,455,131 |
|
Apr 17, 2026
|
19.00 | 19.10 | 17.65 | 18.30 | 18.30 | 65,596,632 |
|
Apr 16, 2026
|
16.85 | 18.55 | 16.75 | 18.55 | 18.55 | 46,970,029 |
|
Apr 15, 2026
|
14.30 | 16.90 | 14.30 | 16.90 | 16.90 | 47,860,320 |
|
Apr 14, 2026
|
15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 20,544,170 |
|
Apr 13, 2026
|
17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 20,931,815 |
|
Apr 10, 2026
|
20.35 | 20.65 | 18.40 | 19.00 | 19.00 | 52,015,281 |
|
Apr 9, 2026
|
21.25 | 21.25 | 20.15 | 20.20 | 20.20 | 24,122,779 |
|
Apr 8, 2026
|
20.60 | 21.80 | 20.60 | 21.30 | 21.30 | 22,583,501 |
|
Apr 7, 2026
|
21.00 | 21.20 | 20.00 | 20.05 | 20.05 | 21,706,214 |
|
Apr 2, 2026
|
21.35 | 21.55 | 20.10 | 20.55 | 20.55 | 28,476,904 |
|
Apr 1, 2026
|
22.70 | 22.70 | 21.25 | 21.30 | 21.30 | 21,738,518 |
|
Mar 31, 2026
|
21.90 | 23.25 | 20.90 | 21.25 | 21.25 | 30,793,847 |
|
Mar 30, 2026
|
21.80 | 22.75 | 21.20 | 22.00 | 22.00 | 27,261,556 |
|
Mar 27, 2026
|
23.30 | 24.25 | 22.50 | 23.25 | 23.25 | 73,249,635 |
|
Mar 26, 2026
|
25.00 | 25.00 | 24.15 | 25.00 | 25.00 | 39,776,623 |
|
Mar 25, 2026
|
21.45 | 22.75 | 20.75 | 22.75 | 22.75 | 25,103,819 |
|
Mar 24, 2026
|
22.90 | 22.90 | 20.15 | 20.70 | 20.70 | 39,027,857 |
|
Mar 23, 2026
|
21.50 | 23.00 | 21.10 | 21.50 | 21.50 | 40,317,984 |
|
Mar 20, 2026
|
24.80 | 24.80 | 22.70 | 23.10 | 23.10 | 70,219,523 |
|
Mar 19, 2026
|
24.50 | 26.20 | 24.00 | 24.25 | 24.25 | 55,689,525 |
|
Mar 18, 2026
|
27.15 | 27.70 | 25.00 | 25.60 | 25.60 | 79,099,591 |
|
Mar 17, 2026
|
26.75 | 28.00 | 25.00 | 26.70 | 26.70 | 45,089,586 |
|
Mar 16, 2026
|
24.80 | 25.75 | 24.35 | 25.75 | 25.75 | 38,678,060 |
|
Mar 13, 2026
|
22.70 | 24.25 | 22.55 | 24.00 | 24.00 | 24,185,451 |
|
Mar 12, 2026
|
23.00 | 23.90 | 23.00 | 23.60 | 23.60 | 47,298,162 |
|
Mar 11, 2026
|
19.80 | 21.75 | 19.80 | 21.75 | 21.75 | 19,023,596 |
|
Mar 10, 2026
|
21.35 | 21.50 | 19.25 | 19.80 | 19.80 | 28,358,587 |
|
Mar 9, 2026
|
20.30 | 20.90 | 20.30 | 20.30 | 20.30 | 30,182,376 |
|
Mar 6, 2026
|
21.50 | 23.10 | 21.40 | 22.55 | 22.55 | 29,129,267 |
|
Mar 5, 2026
|
24.00 | 25.10 | 21.65 | 23.25 | 23.25 | 82,456,711 |
|
Mar 4, 2026
|
26.05 | 26.05 | 24.05 | 24.05 | 24.05 | 29,450,389 |
|
Mar 3, 2026
|
26.60 | 26.70 | 26.00 | 26.70 | 26.70 | 69,518,571 |
|
Mar 2, 2026
|
21.50 | 24.30 | 21.00 | 24.30 | 24.30 | 71,305,535 |
|
Feb 26, 2026
|
21.55 | 22.10 | 19.70 | 22.10 | 22.10 | 155,634,827 |
|
Feb 25, 2026
|
20.00 | 20.10 | 19.80 | 20.10 | 20.10 | 37,090,239 |
|
Feb 24, 2026
|
17.45 | 18.30 | 17.00 | 18.30 | 18.30 | 40,748,486 |
|
Feb 23, 2026
|
15.15 | 16.65 | 15.00 | 16.65 | 16.65 | 46,831,611 |
|
Feb 11, 2026
|
14.00 | 15.45 | 13.75 | 15.15 | 15.15 | 45,138,305 |
|
Feb 10, 2026
|
15.30 | 15.45 | 14.20 | 14.45 | 14.45 | 49,964,953 |
|
Feb 9, 2026
|
16.65 | 16.85 | 14.90 | 15.15 | 15.15 | 82,436,977 |
|
Feb 6, 2026
|
15.55 | 16.05 | 14.20 | 15.90 | 15.90 | 141,406,691 |
|
Feb 5, 2026
|
14.75 | 14.85 | 14.65 | 14.85 | 14.85 | 59,283,529 |
|
Feb 4, 2026
|
13.25 | 13.50 | 12.95 | 13.50 | 13.50 | 31,693,572 |
|
Feb 3, 2026
|
11.80 | 12.30 | 11.60 | 12.30 | 12.30 | 44,874,122 |
|
Feb 2, 2026
|
10.95 | 11.60 | 10.75 | 11.20 | 11.20 | 31,262,186 |
|
Jan 30, 2026
|
10.60 | 11.40 | 10.45 | 11.20 | 11.20 | 22,161,820 |
|
Jan 29, 2026
|
10.80 | 10.80 | 10.20 | 10.80 | 10.80 | 10,968,320 |
|
Jan 28, 2026
|
11.20 | 11.45 | 10.80 | 10.80 | 10.80 | 15,040,575 |
|
Jan 27, 2026
|
10.70 | 11.30 | 10.10 | 11.10 | 11.10 | 15,904,934 |
|
Jan 26, 2026
|
10.60 | 10.95 | 10.50 | 10.70 | 10.70 | 10,034,836 |
|
Jan 23, 2026
|
10.35 | 10.80 | 10.05 | 10.35 | 10.35 | 13,631,306 |
|
Jan 22, 2026
|
10.90 | 11.00 | 10.30 | 10.35 | 10.35 | 14,468,304 |
|
Jan 21, 2026
|
11.40 | 11.45 | 10.70 | 10.75 | 10.75 | 21,663,952 |
|
Jan 20, 2026
|
11.20 | 11.80 | 10.90 | 11.35 | 11.35 | 23,435,367 |
|
Jan 19, 2026
|
10.60 | 11.40 | 10.40 | 11.30 | 11.30 | 24,854,398 |
|
Jan 16, 2026
|
11.20 | 11.20 | 10.55 | 10.60 | 10.60 | 22,352,223 |
|
Jan 15, 2026
|
11.50 | 11.70 | 10.75 | 11.10 | 11.10 | 60,869,918 |
|
Jan 14, 2026
|
10.00 | 10.75 | 9.91 | 10.75 | 10.75 | 36,558,846 |
|
Jan 13, 2026
|
9.36 | 10.00 | 9.18 | 9.78 | 9.78 | 28,287,845 |
|
Jan 12, 2026
|
9.05 | 9.75 | 8.91 | 9.36 | 9.36 | 14,638,058 |
|
Jan 9, 2026
|
9.33 | 9.43 | 8.80 | 9.07 | 9.07 | 17,705,851 |
|
Jan 8, 2026
|
9.82 | 10.15 | 9.36 | 9.43 | 9.43 | 36,701,456 |
|
Jan 7, 2026
|
8.42 | 9.32 | 8.28 | 9.32 | 9.32 | 23,886,402 |
|
Jan 6, 2026
|
8.17 | 8.68 | 8.10 | 8.48 | 8.48 | 9,459,971 |
|
Jan 5, 2026
|
8.50 | 8.50 | 8.00 | 8.17 | 8.17 | 12,728,086 |
|
Jan 2, 2026
|
8.72 | 8.85 | 8.50 | 8.50 | 8.50 | 7,919,808 |
|
Dec 31, 2025
|
8.88 | 8.92 | 8.61 | 8.61 | 8.61 | 11,393,144 |
|
Dec 30, 2025
|
8.75 | 9.11 | 8.60 | 8.95 | 8.95 | 12,507,806 |
|
Dec 29, 2025
|
9.31 | 9.31 | 8.85 | 8.96 | 8.96 | 21,094,746 |
|
Dec 26, 2025
|
9.31 | 9.72 | 9.06 | 9.41 | 9.41 | 23,828,430 |
|
Dec 24, 2025
|
9.47 | 9.79 | 9.00 | 9.35 | 9.35 | 44,247,916 |
|
Dec 23, 2025
|
8.35 | 9.11 | 8.35 | 9.11 | 9.11 | 26,202,976 |
|
Dec 22, 2025
|
7.50 | 8.29 | 7.43 | 8.29 | 8.29 | 15,187,926 |
|
Dec 19, 2025
|
7.60 | 7.69 | 7.40 | 7.54 | 7.54 | 13,537,348 |
|
Dec 18, 2025
|
7.99 | 7.99 | 7.56 | 7.56 | 7.56 | 24,813,799 |
|
Dec 17, 2025
|
9.10 | 9.35 | 8.30 | 8.38 | 8.38 | 59,682,378 |
|
Dec 16, 2025
|
8.39 | 8.51 | 8.13 | 8.51 | 8.51 | 20,716,486 |
|
Dec 15, 2025
|
7.20 | 7.74 | 7.05 | 7.74 | 7.74 | 27,568,615 |
|
Dec 12, 2025
|
6.49 | 7.04 | 6.48 | 7.04 | 7.04 | 24,759,217 |
|
Dec 11, 2025
|
6.60 | 6.66 | 6.36 | 6.40 | 6.40 | 4,847,104 |
|
Dec 10, 2025
|
6.46 | 6.85 | 6.44 | 6.57 | 6.57 | 9,097,282 |
|
Dec 9, 2025
|
6.34 | 6.49 | 6.31 | 6.46 | 6.46 | 5,909,536 |
|
Dec 8, 2025
|
6.26 | 6.32 | 6.19 | 6.24 | 6.24 | 2,634,968 |
|
Dec 5, 2025
|
6.38 | 6.38 | 6.23 | 6.26 | 6.26 | 2,203,796 |
|
Dec 4, 2025
|
6.31 | 6.39 | 6.30 | 6.37 | 6.37 | 3,066,951 |
|
Dec 3, 2025
|
6.23 | 6.31 | 6.19 | 6.28 | 6.28 | 2,238,073 |
|
Dec 2, 2025
|
6.17 | 6.21 | 6.16 | 6.17 | 6.17 | 1,797,159 |
|
Dec 1, 2025
|
6.28 | 6.30 | 6.15 | 6.16 | 6.16 | 4,174,748 |
|
Nov 28, 2025
|
6.20 | 6.28 | 6.20 | 6.28 | 6.28 | 3,096,049 |
|
Nov 27, 2025
|
6.29 | 6.29 | 6.19 | 6.20 | 6.20 | 3,130,911 |
|
Nov 26, 2025
|
6.28 | 6.38 | 6.19 | 6.26 | 6.26 | 5,778,429 |
|
Nov 25, 2025
|
6.22 | 6.38 | 6.13 | 6.30 | 6.30 | 5,691,443 |
|
Nov 24, 2025
|
6.28 | 6.35 | 6.18 | 6.18 | 6.18 | 2,463,031 |
|
Nov 21, 2025
|
6.41 | 6.41 | 6.24 | 6.27 | 6.27 | 2,473,544 |
|
Nov 20, 2025
|
6.30 | 6.71 | 6.14 | 6.50 | 6.50 | 7,324,940 |
|
Nov 19, 2025
|
6.38 | 6.39 | 6.26 | 6.26 | 6.26 | 2,283,641 |
|
Nov 18, 2025
|
6.43 | 6.43 | 6.33 | 6.35 | 6.35 | 2,984,374 |
|
Nov 17, 2025
|
6.47 | 6.53 | 6.37 | 6.53 | 6.53 | 2,890,688 |
|
Nov 14, 2025
|
6.50 | 6.53 | 6.41 | 6.49 | 6.49 | 3,308,097 |
|
Nov 13, 2025
|
6.66 | 6.66 | 6.48 | 6.55 | 6.55 | 3,437,539 |
|
Nov 12, 2025
|
6.50 | 6.65 | 6.48 | 6.58 | 6.58 | 2,664,572 |
|
Nov 11, 2025
|
6.68 | 6.69 | 6.50 | 6.50 | 6.50 | 5,706,659 |
|
Nov 10, 2025
|
6.90 | 6.90 | 6.65 | 6.68 | 6.68 | 3,850,876 |
