NSE - Delayed Quote
INR
Almondz Global Securities Limited (ALMONDZ.NS)
19.05
+0.03
(+0.16%)
At close: 3:29:28 PM GMT+5:30
Currency in INR
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
|
18.90 | 19.97 | 18.07 | 19.05 | 19.05 | 263,670 |
|
Oct 30, 2026
|
18.40 | 19.02 | 18.01 | 19.02 | 19.02 | 274,130 |
|
Oct 29, 2026
|
17.50 | 18.12 | 17.00 | 18.12 | 18.12 | 61,783 |
|
Oct 28, 2026
|
17.10 | 17.35 | 16.56 | 17.26 | 17.26 | 24,062 |
|
Oct 27, 2026
|
16.22 | 17.11 | 15.51 | 17.02 | 17.02 | 74,280 |
|
Oct 26, 2026
|
16.10 | 16.89 | 16.10 | 16.30 | 16.30 | 59,827 |
|
Oct 23, 2026
|
17.60 | 18.34 | 16.90 | 16.90 | 16.90 | 68,858 |
|
Oct 22, 2026
|
18.42 | 18.42 | 17.78 | 17.78 | 17.78 | 94,927 |
|
Oct 21, 2026
|
19.99 | 20.00 | 18.71 | 18.71 | 18.71 | 75,455 |
|
Oct 19, 2026
|
19.25 | 20.00 | 19.25 | 19.69 | 19.69 | 80,943 |
|
Oct 16, 2026
|
20.00 | 20.49 | 19.50 | 19.55 | 19.55 | 116,464 |
|
Oct 15, 2026
|
20.09 | 20.49 | 19.61 | 19.86 | 19.86 | 93,244 |
|
Oct 14, 2026
|
20.60 | 20.60 | 19.37 | 20.09 | 20.09 | 86,441 |
|
Oct 13, 2026
|
20.60 | 20.70 | 19.27 | 20.23 | 20.23 | 152,460 |
|
Oct 12, 2026
|
19.20 | 20.16 | 19.02 | 20.16 | 20.16 | 116,087 |
|
Oct 9, 2026
|
19.20 | 19.41 | 17.89 | 19.20 | 19.20 | 76,149 |
|
Oct 8, 2026
|
19.98 | 20.50 | 18.57 | 18.83 | 18.83 | 116,135 |
|
Oct 7, 2026
|
20.00 | 20.71 | 19.01 | 19.54 | 19.54 | 133,115 |
|
Oct 6, 2026
|
19.01 | 19.96 | 18.60 | 19.85 | 19.85 | 98,029 |
|
Oct 5, 2026
|
19.20 | 19.49 | 18.35 | 19.01 | 19.01 | 93,445 |
|
Oct 1, 2026
|
20.49 | 20.49 | 19.01 | 19.11 | 19.11 | 105,478 |
|
Sep 30, 2026
|
20.50 | 20.50 | 19.50 | 20.00 | 20.00 | 279,934 |
|
Sep 29, 2026
|
20.60 | 20.61 | 20.04 | 20.06 | 20.06 | 253,726 |
|
Sep 28, 2026
|
21.92 | 21.92 | 20.68 | 21.09 | 21.09 | 314,984 |
|
Sep 25, 2026
|
20.04 | 21.65 | 19.95 | 21.38 | 21.38 | 1,151,830 |
|
Sep 24, 2026
|
19.24 | 20.35 | 19.24 | 19.86 | 19.86 | 448,919 |
|
Sep 23, 2026
|
19.24 | 20.00 | 18.70 | 19.55 | 19.55 | 407,792 |
|
Sep 22, 2026
|
18.75 | 19.18 | 18.10 | 18.65 | 18.65 | 407,680 |
|
Sep 21, 2026
|
18.90 | 19.35 | 18.15 | 18.41 | 18.41 | 278,732 |
|
Sep 18, 2026
|
19.24 | 19.24 | 17.92 | 18.52 | 18.52 | 264,761 |
|
Sep 17, 2026
|
18.60 | 18.99 | 17.22 | 18.41 | 18.41 | 410,059 |
|
Sep 16, 2026
|
17.60 | 18.45 | 16.70 | 18.01 | 18.01 | 535,197 |
|
Sep 15, 2026
|
19.25 | 19.40 | 15.77 | 16.84 | 16.84 | 546,923 |
|
Sep 11, 2026
|
19.54 | 19.60 | 19.00 | 19.13 | 19.13 | 165,677 |
|
Sep 10, 2026
|
19.42 | 19.85 | 19.32 | 19.54 | 19.54 | 292,639 |
|
Sep 9, 2026
|
19.90 | 19.94 | 19.00 | 19.00 | 19.00 | 212,289 |
|
Sep 8, 2026
|
19.95 | 20.00 | 19.02 | 19.61 | 19.61 | 368,472 |
|
Sep 7, 2026
|
17.97 | 19.80 | 17.90 | 19.20 | 19.20 | 773,910 |
|
Sep 4, 2026
|
17.80 | 18.09 | 17.52 | 17.89 | 17.89 | 302,678 |
|
Sep 3, 2026
|
17.43 | 17.99 | 17.43 | 17.66 | 17.66 | 284,483 |
|
Sep 2, 2026
|
17.02 | 17.90 | 16.80 | 17.43 | 17.43 | 286,311 |
|
Sep 1, 2026
|
17.79 | 17.84 | 17.30 | 17.49 | 17.49 | 342,019 |
|
Aug 31, 2026
|
17.49 | 17.79 | 17.00 | 17.53 | 17.53 | 386,915 |
|
Aug 28, 2026
|
16.50 | 17.49 | 16.00 | 16.96 | 16.96 | 774,739 |
|
Aug 27, 2026
|
14.55 | 16.50 | 14.55 | 16.15 | 16.15 | 774,942 |
|
Aug 26, 2026
|
15.49 | 15.89 | 14.32 | 14.74 | 14.74 | 161,839 |
|
Aug 25, 2026
|
14.20 | 15.50 | 14.20 | 15.25 | 15.25 | 701,633 |
|
Aug 24, 2026
|
14.16 | 14.44 | 14.02 | 14.20 | 14.20 | 31,320 |
|
Aug 21, 2026
|
13.55 | 14.20 | 13.55 | 14.16 | 14.16 | 68,650 |
|
Aug 20, 2026
|
13.45 | 13.92 | 13.45 | 13.55 | 13.55 | 122,236 |
|
Aug 19, 2026
|
14.06 | 15.00 | 13.50 | 13.72 | 13.72 | 150,446 |
|
Aug 18, 2026
|
14.22 | 14.40 | 14.01 | 14.08 | 14.08 | 17,474 |
|
Aug 17, 2026
|
14.35 | 14.90 | 14.20 | 14.20 | 14.20 | 56,567 |
|
Aug 14, 2026
|
14.45 | 14.56 | 14.11 | 14.30 | 14.30 | 73,306 |
|
Aug 13, 2026
|
14.56 | 14.66 | 14.20 | 14.22 | 14.22 | 98,057 |
|
Aug 12, 2026
|
14.20 | 15.16 | 14.04 | 14.55 | 14.55 | 65,335 |
|
Aug 11, 2026
|
14.12 | 14.90 | 13.95 | 14.17 | 14.17 | 344,880 |
|
Aug 10, 2026
|
14.47 | 14.51 | 14.00 | 14.37 | 14.37 | 268,774 |
|
Aug 7, 2026
|
14.12 | 15.61 | 14.12 | 14.47 | 14.47 | 107,720 |
|
Aug 6, 2026
|
14.30 | 14.89 | 14.15 | 14.35 | 14.35 | 93,954 |
|
Aug 5, 2026
|
13.72 | 14.80 | 13.72 | 14.61 | 14.61 | 159,415 |
|
Aug 4, 2026
|
13.98 | 14.26 | 13.26 | 13.73 | 13.73 | 101,776 |
|
Aug 3, 2026
|
14.76 | 14.94 | 13.57 | 13.80 | 13.80 | 168,249 |
|
Jul 31, 2026
|
14.45 | 14.90 | 13.90 | 14.76 | 14.76 | 199,183 |
|
Jul 30, 2026
|
15.79 | 15.79 | 13.61 | 14.35 | 14.35 | 890,679 |
|
Jul 29, 2026
|
13.00 | 15.07 | 13.00 | 15.07 | 15.07 | 2,763,547 |
|
Jul 28, 2026
|
13.29 | 13.29 | 12.35 | 12.56 | 12.56 | 54,101 |
|
Jul 27, 2026
|
13.10 | 13.10 | 12.82 | 12.98 | 12.98 | 37,496 |
|
Jul 24, 2026
|
12.98 | 13.15 | 12.70 | 12.86 | 12.86 | 53,051 |
|
Jul 23, 2026
|
12.88 | 13.26 | 12.84 | 12.98 | 12.98 | 39,376 |
|
Jul 22, 2026
|
13.15 | 13.24 | 12.88 | 13.00 | 13.00 | 23,168 |
|
Jul 21, 2026
|
13.37 | 13.37 | 12.95 | 13.00 | 13.00 | 64,703 |
|
Jul 20, 2026
|
13.25 | 13.39 | 12.97 | 13.04 | 13.04 | 31,752 |
|
Jul 17, 2026
|
13.30 | 13.49 | 13.10 | 13.28 | 13.28 | 62,750 |
|
Jul 16, 2026
|
13.20 | 13.38 | 13.06 | 13.18 | 13.18 | 49,799 |
|
Jul 15, 2026
|
13.00 | 13.45 | 13.00 | 13.18 | 13.18 | 79,485 |
|
Jul 14, 2026
|
13.37 | 13.37 | 13.06 | 13.23 | 13.23 | 18,359 |
|
Jul 13, 2026
|
13.18 | 13.42 | 13.00 | 13.02 | 13.02 | 50,589 |
|
Jul 10, 2026
|
13.13 | 13.48 | 13.13 | 13.18 | 13.18 | 35,597 |
|
Jul 9, 2026
|
13.42 | 13.55 | 13.21 | 13.27 | 13.27 | 25,446 |
|
Jul 8, 2026
|
13.52 | 13.90 | 13.01 | 13.43 | 13.43 | 123,679 |
|
Jul 7, 2026
|
13.40 | 13.91 | 13.24 | 13.52 | 13.52 | 126,513 |
|
Jul 6, 2026
|
13.18 | 13.48 | 13.17 | 13.40 | 13.40 | 36,791 |
|
Jul 3, 2026
|
13.35 | 13.70 | 13.18 | 13.23 | 13.23 | 99,180 |
|
Jul 2, 2026
|
13.00 | 13.24 | 13.00 | 13.17 | 13.17 | 528,451 |
|
Jul 1, 2026
|
12.99 | 13.31 | 12.91 | 13.05 | 13.05 | 45,806 |
|
Jun 30, 2026
|
12.88 | 13.05 | 12.80 | 12.90 | 12.90 | 79,265 |
|
Jun 29, 2026
|
13.03 | 13.09 | 12.71 | 12.76 | 12.76 | 72,841 |
|
Jun 25, 2026
|
13.10 | 13.21 | 12.91 | 13.03 | 13.03 | 26,075 |
|
Jun 24, 2026
|
12.86 | 13.16 | 12.75 | 13.01 | 13.01 | 136,409 |
|
Jun 23, 2026
|
13.30 | 13.40 | 12.55 | 12.74 | 12.74 | 180,835 |
|
Jun 22, 2026
|
13.36 | 13.51 | 13.00 | 13.09 | 13.09 | 121,315 |
|
Jun 19, 2026
|
12.98 | 13.80 | 12.85 | 13.35 | 13.35 | 231,225 |
|
Jun 18, 2026
|
13.75 | 13.75 | 12.85 | 12.94 | 12.94 | 253,839 |
|
Jun 17, 2026
|
13.25 | 13.69 | 13.13 | 13.45 | 13.45 | 99,070 |
|
Jun 16, 2026
|
13.78 | 13.78 | 13.07 | 13.25 | 13.25 | 117,289 |
|
Jun 15, 2026
|
13.90 | 14.14 | 13.28 | 13.38 | 13.38 | 297,910 |
|
Jun 12, 2026
|
13.99 | 14.25 | 13.56 | 13.68 | 13.68 | 63,337 |
|
Jun 11, 2026
|
13.99 | 13.99 | 13.15 | 13.51 | 13.51 | 44,459 |
|
Jun 10, 2026
|
13.58 | 14.77 | 13.11 | 13.58 | 13.58 | 102,796 |
|
Jun 9, 2026
|
13.57 | 13.93 | 12.96 | 13.17 | 13.17 | 76,113 |
|
Jun 8, 2026
|
13.99 | 14.00 | 13.21 | 13.52 | 13.52 | 26,350 |
|
Jun 5, 2026
|
14.30 | 14.30 | 13.51 | 13.69 | 13.69 | 40,218 |
|
Jun 4, 2026
|
13.74 | 14.70 | 13.74 | 13.93 | 13.93 | 139,389 |
|
Jun 3, 2026
|
13.16 | 13.80 | 13.00 | 13.73 | 13.73 | 78,579 |
|
Jun 2, 2026
|
13.85 | 13.85 | 13.00 | 13.14 | 13.14 | 69,049 |
|
Jun 1, 2026
|
13.50 | 13.90 | 13.10 | 13.28 | 13.28 | 101,761 |
|
May 29, 2026
|
13.98 | 13.98 | 12.96 | 13.63 | 13.63 | 197,557 |
|
May 27, 2026
|
13.65 | 14.09 | 13.63 | 13.69 | 13.69 | 78,111 |
|
May 26, 2026
|
13.97 | 14.44 | 13.30 | 13.80 | 13.80 | 101,288 |
|
May 25, 2026
|
14.00 | 14.01 | 13.82 | 13.97 | 13.97 | 142,035 |
|
May 22, 2026
|
14.50 | 14.50 | 13.92 | 14.13 | 14.13 | 86,468 |
|
May 21, 2026
|
15.98 | 15.98 | 13.65 | 14.22 | 14.22 | 183,554 |
|
May 20, 2026
|
13.99 | 16.20 | 13.99 | 15.13 | 15.13 | 101,744 |
|
May 19, 2026
|
14.10 | 14.60 | 14.06 | 14.35 | 14.35 | 38,023 |
|
May 18, 2026
|
14.94 | 15.00 | 14.28 | 14.55 | 14.55 | 105,633 |
|
May 15, 2026
|
15.47 | 15.47 | 14.87 | 14.94 | 14.94 | 12,661 |
|
May 14, 2026
|
15.98 | 16.08 | 15.00 | 15.19 | 15.19 | 61,263 |
|
May 13, 2026
|
15.49 | 16.45 | 15.27 | 15.65 | 15.65 | 55,958 |
|
May 12, 2026
|
16.22 | 17.00 | 15.35 | 15.49 | 15.49 | 96,862 |
|
May 11, 2026
|
16.90 | 17.25 | 16.20 | 16.74 | 16.74 | 27,674 |
|
May 8, 2026
|
16.75 | 17.44 | 16.75 | 17.08 | 17.08 | 46,295 |
|
May 7, 2026
|
17.70 | 17.70 | 16.76 | 17.05 | 17.05 | 91,868 |
|
May 6, 2026
|
17.01 | 17.64 | 16.70 | 17.36 | 17.36 | 137,170 |
|
May 5, 2026
|
16.95 | 17.50 | 16.57 | 17.01 | 17.01 | 65,604 |
|
May 4, 2026
|
16.51 | 16.90 | 15.52 | 16.84 | 16.84 | 107,005 |
|
Apr 30, 2026
|
17.18 | 17.18 | 16.45 | 16.48 | 16.48 | 46,936 |
|
Apr 29, 2026
|
16.51 | 17.47 | 16.51 | 17.00 | 17.00 | 119,917 |
|
Apr 28, 2026
|
17.46 | 17.46 | 15.81 | 16.74 | 16.74 | 47,165 |
|
Apr 27, 2026
|
16.59 | 18.00 | 16.02 | 16.88 | 16.88 | 87,198 |
|
Apr 24, 2026
|
16.87 | 17.01 | 16.00 | 16.26 | 16.26 | 56,921 |
|
Apr 23, 2026
|
17.05 | 17.39 | 16.60 | 16.86 | 16.86 | 62,468 |
|
Apr 22, 2026
|
16.34 | 17.17 | 16.34 | 16.98 | 16.98 | 67,781 |
|
Apr 21, 2026
|
16.59 | 16.76 | 16.20 | 16.34 | 16.34 | 59,345 |
|
Apr 20, 2026
|
16.70 | 16.90 | 16.06 | 16.59 | 16.59 | 126,498 |
|
Apr 17, 2026
|
15.43 | 16.45 | 15.15 | 16.40 | 16.40 | 212,351 |
|
Apr 16, 2026
|
15.48 | 15.48 | 14.90 | 15.13 | 15.13 | 100,656 |
|
Apr 15, 2026
|
14.27 | 15.15 | 14.27 | 15.01 | 15.01 | 113,229 |
|
Apr 13, 2026
|
13.98 | 14.62 | 13.50 | 14.22 | 14.22 | 89,217 |
|
Apr 10, 2026
|
13.18 | 14.50 | 13.18 | 14.00 | 14.00 | 126,722 |
|
Apr 9, 2026
|
14.90 | 14.90 | 13.26 | 13.60 | 13.60 | 88,033 |
|
Apr 8, 2026
|
14.00 | 14.20 | 13.58 | 14.09 | 14.09 | 117,022 |
|
Apr 7, 2026
|
13.44 | 13.44 | 12.96 | 13.27 | 13.27 | 59,663 |
|
Apr 6, 2026
|
12.15 | 13.89 | 11.93 | 13.39 | 13.39 | 402,780 |
|
Apr 2, 2026
|
11.90 | 12.09 | 11.52 | 11.87 | 11.87 | 58,069 |
|
Apr 1, 2026
|
11.79 | 12.10 | 11.64 | 11.96 | 11.96 | 159,002 |
|
Mar 30, 2026
|
13.39 | 13.39 | 10.68 | 11.33 | 11.33 | 213,959 |
|
Mar 27, 2026
|
13.80 | 13.80 | 12.35 | 12.43 | 12.43 | 338,325 |
|
Mar 25, 2026
|
13.35 | 14.00 | 13.21 | 13.45 | 13.45 | 1,272,583 |
|
Mar 24, 2026
|
14.40 | 14.40 | 13.36 | 13.50 | 13.50 | 577,971 |
|
Mar 23, 2026
|
14.22 | 14.84 | 13.60 | 13.63 | 13.63 | 110,825 |
|
Mar 20, 2026
|
13.70 | 15.60 | 13.70 | 14.31 | 14.31 | 645,048 |
|
Mar 19, 2026
|
14.00 | 14.37 | 13.26 | 13.65 | 13.65 | 241,638 |
|
Mar 18, 2026
|
14.15 | 15.11 | 13.46 | 13.94 | 13.94 | 1,418,973 |
|
Mar 17, 2026
|
14.00 | 14.44 | 13.99 | 14.13 | 14.13 | 109,122 |
|
Mar 16, 2026
|
14.39 | 14.39 | 13.38 | 13.73 | 13.73 | 202,266 |
|
Mar 13, 2026
|
14.11 | 14.39 | 13.50 | 13.95 | 13.95 | 1,454,693 |
|
Mar 12, 2026
|
14.06 | 14.58 | 14.06 | 14.27 | 14.27 | 41,659 |
|
Mar 11, 2026
|
14.80 | 14.80 | 14.10 | 14.22 | 14.22 | 160,761 |
|
Mar 10, 2026
|
14.21 | 15.00 | 14.21 | 14.70 | 14.70 | 160,507 |
|
Mar 9, 2026
|
14.10 | 14.73 | 14.00 | 14.21 | 14.21 | 59,534 |
|
Mar 6, 2026
|
14.95 | 15.61 | 14.40 | 14.80 | 14.80 | 125,256 |
|
Mar 5, 2026
|
15.22 | 15.22 | 14.30 | 14.40 | 14.40 | 29,057 |
|
Mar 4, 2026
|
14.65 | 14.93 | 14.15 | 14.48 | 14.48 | 142,931 |
|
Mar 2, 2026
|
15.12 | 15.95 | 14.56 | 15.13 | 15.13 | 128,607 |
|
Feb 27, 2026
|
16.10 | 16.62 | 16.10 | 16.12 | 16.12 | 71,881 |
|
Feb 26, 2026
|
15.89 | 16.90 | 15.89 | 16.13 | 16.13 | 207,424 |
|
Feb 25, 2026
|
16.00 | 16.25 | 15.70 | 15.92 | 15.92 | 98,106 |
|
Feb 24, 2026
|
16.02 | 16.35 | 15.85 | 15.99 | 15.99 | 97,176 |
|
Feb 23, 2026
|
15.60 | 16.25 | 15.27 | 15.83 | 15.83 | 300,327 |
|
Feb 20, 2026
|
14.80 | 15.49 | 14.80 | 15.39 | 15.39 | 87,144 |
|
Feb 19, 2026
|
15.76 | 15.76 | 14.80 | 14.84 | 14.84 | 202,519 |
|
Feb 18, 2026
|
15.02 | 15.77 | 14.89 | 15.31 | 15.31 | 69,039 |
|
Feb 17, 2026
|
15.19 | 15.69 | 14.55 | 15.09 | 15.09 | 35,652 |
|
Feb 16, 2026
|
15.26 | 15.77 | 15.00 | 15.19 | 15.19 | 67,846 |
|
Feb 13, 2026
|
15.30 | 16.10 | 15.30 | 15.80 | 15.80 | 93,334 |
|
Feb 12, 2026
|
16.10 | 16.79 | 15.57 | 15.87 | 15.87 | 268,661 |
|
Feb 11, 2026
|
15.05 | 15.62 | 14.26 | 15.20 | 15.20 | 191,175 |
|
Feb 10, 2026
|
14.75 | 15.20 | 14.70 | 14.93 | 14.93 | 59,296 |
|
Feb 9, 2026
|
14.95 | 14.95 | 14.33 | 14.69 | 14.69 | 40,416 |
|
Feb 6, 2026
|
14.43 | 14.70 | 14.01 | 14.11 | 14.11 | 67,521 |
|
Feb 5, 2026
|
14.63 | 14.95 | 14.28 | 14.36 | 14.36 | 78,718 |
|
Feb 4, 2026
|
14.12 | 15.00 | 14.12 | 14.63 | 14.63 | 63,690 |
|
Feb 3, 2026
|
15.49 | 15.49 | 13.98 | 14.26 | 14.26 | 111,363 |
|
Feb 2, 2026
|
14.70 | 14.70 | 13.61 | 14.15 | 14.15 | 76,165 |
|
Jan 30, 2026
|
14.62 | 15.21 | 14.55 | 14.61 | 14.61 | 77,161 |
|
Jan 29, 2026
|
14.99 | 15.78 | 14.62 | 14.74 | 14.74 | 242,728 |
|
Jan 28, 2026
|
14.32 | 15.30 | 14.32 | 14.75 | 14.75 | 163,685 |
|
Jan 27, 2026
|
14.80 | 15.20 | 14.10 | 14.28 | 14.28 | 165,193 |
|
Jan 23, 2026
|
15.23 | 15.97 | 14.30 | 14.85 | 14.85 | 259,382 |
|
Jan 22, 2026
|
15.50 | 17.48 | 14.84 | 15.65 | 15.65 | 628,006 |
|
Jan 21, 2026
|
13.66 | 16.32 | 13.43 | 15.70 | 15.70 | 2,691,782 |
|
Jan 20, 2026
|
16.05 | 16.74 | 12.89 | 13.60 | 13.60 | 827,834 |
|
Jan 19, 2026
|
16.48 | 16.48 | 15.99 | 16.11 | 16.11 | 50,913 |
|
Jan 16, 2026
|
17.24 | 17.54 | 15.84 | 16.19 | 16.19 | 602,304 |
|
Jan 15, 2026
|
17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
|
Jan 14, 2026
|
17.30 | 17.80 | 17.01 | 17.24 | 17.24 | 108,077 |
|
Jan 13, 2026
|
18.40 | 18.40 | 16.76 | 17.15 | 17.15 | 105,845 |
|
Jan 12, 2026
|
18.12 | 18.27 | 17.22 | 17.45 | 17.45 | 76,541 |
|
Jan 9, 2026
|
18.40 | 18.46 | 17.30 | 17.76 | 17.76 | 72,015 |
|
Jan 8, 2026
|
18.85 | 19.14 | 17.62 | 17.92 | 17.92 | 107,462 |
|
Jan 7, 2026
|
18.82 | 18.95 | 18.41 | 18.60 | 18.60 | 88,777 |
|
Jan 6, 2026
|
18.98 | 18.99 | 18.08 | 18.77 | 18.77 | 136,464 |
|
Jan 5, 2026
|
18.50 | 19.00 | 18.01 | 18.85 | 18.85 | 248,051 |
|
Jan 2, 2026
|
18.01 | 18.90 | 18.01 | 18.68 | 18.68 | 188,723 |
|
Jan 1, 2026
|
17.25 | 19.28 | 17.25 | 18.15 | 18.15 | 642,242 |
|
Dec 31, 2025
|
18.01 | 18.15 | 17.50 | 17.70 | 17.70 | 66,888 |
|
Dec 30, 2025
|
17.13 | 19.05 | 17.13 | 18.20 | 18.20 | 422,082 |
|
Dec 29, 2025
|
16.99 | 18.00 | 16.42 | 17.58 | 17.58 | 101,528 |
|
Dec 26, 2025
|
17.94 | 17.94 | 16.80 | 16.99 | 16.99 | 56,923 |
|
Dec 24, 2025
|
17.50 | 18.20 | 17.11 | 17.40 | 17.40 | 135,045 |
|
Dec 23, 2025
|
16.82 | 17.95 | 16.43 | 17.27 | 17.27 | 247,464 |
|
Dec 22, 2025
|
16.50 | 16.77 | 16.20 | 16.55 | 16.55 | 59,051 |
|
Dec 19, 2025
|
14.57 | 16.46 | 14.57 | 16.12 | 16.12 | 261,645 |
|
Dec 18, 2025
|
15.07 | 15.14 | 14.41 | 14.74 | 14.74 | 104,625 |
|
Dec 17, 2025
|
15.65 | 15.65 | 14.65 | 14.71 | 14.71 | 163,321 |
|
Dec 16, 2025
|
15.87 | 15.87 | 15.25 | 15.27 | 15.27 | 110,743 |
|
Dec 15, 2025
|
15.50 | 15.83 | 15.35 | 15.46 | 15.46 | 146,772 |
|
Dec 12, 2025
|
15.60 | 16.01 | 15.34 | 15.76 | 15.76 | 85,760 |
|
Dec 11, 2025
|
15.63 | 15.71 | 15.10 | 15.52 | 15.52 | 78,202 |
|
Dec 10, 2025
|
15.92 | 16.59 | 15.00 | 15.32 | 15.32 | 268,318 |
|
Dec 9, 2025
|
16.85 | 16.85 | 15.80 | 16.03 | 16.03 | 123,663 |
|
Dec 8, 2025
|
16.71 | 17.18 | 16.30 | 16.51 | 16.51 | 86,837 |
|
Dec 5, 2025
|
17.38 | 17.45 | 16.66 | 16.87 | 16.87 | 91,052 |
|
Dec 4, 2025
|
16.80 | 17.38 | 16.80 | 17.18 | 17.18 | 52,199 |
|
Dec 3, 2025
|
17.70 | 17.70 | 16.95 | 16.98 | 16.98 | 102,001 |
|
Dec 2, 2025
|
18.18 | 18.64 | 17.26 | 17.47 | 17.47 | 112,217 |
|
Dec 1, 2025
|
18.09 | 18.09 | 17.15 | 17.57 | 17.57 | 224,109 |
|
Nov 28, 2025
|
16.75 | 19.39 | 16.75 | 18.22 | 18.22 | 955,386 |
|
Nov 27, 2025
|
17.01 | 17.18 | 16.66 | 16.76 | 16.76 | 48,879 |
|
Nov 26, 2025
|
17.10 | 17.17 | 16.80 | 17.02 | 17.02 | 27,442 |
|
Nov 25, 2025
|
17.03 | 17.27 | 16.92 | 16.99 | 16.99 | 63,615 |
|
Nov 24, 2025
|
16.90 | 18.40 | 16.77 | 17.02 | 17.02 | 161,503 |
|
Nov 21, 2025
|
16.85 | 17.34 | 16.80 | 16.90 | 16.90 | 117,303 |
|
Nov 20, 2025
|
17.27 | 17.59 | 17.01 | 17.06 | 17.06 | 76,424 |
|
Nov 19, 2025
|
17.59 | 17.65 | 17.09 | 17.35 | 17.35 | 93,390 |
|
Nov 18, 2025
|
17.83 | 17.83 | 17.18 | 17.41 | 17.41 | 74,329 |
|
Nov 17, 2025
|
17.71 | 18.30 | 16.72 | 17.46 | 17.46 | 542,846 |
|
Nov 14, 2025
|
17.63 | 18.28 | 17.51 | 17.99 | 17.99 | 54,698 |
|
Nov 13, 2025
|
18.28 | 18.28 | 17.75 | 17.88 | 17.88 | 49,550 |
|
Nov 12, 2025
|
18.55 | 18.65 | 17.91 | 18.04 | 18.04 | 64,863 |
|
Nov 11, 2025
|
18.48 | 19.06 | 17.40 | 18.53 | 18.53 | 179,283 |
|
Nov 10, 2025
|
17.83 | 18.79 | 17.83 | 17.89 | 17.89 | 54,265 |
|
Nov 7, 2025
|
17.91 | 18.88 | 17.82 | 18.29 | 18.29 | 117,942 |
|
Nov 6, 2025
|
17.91 | 18.24 | 17.50 | 17.74 | 17.74 | 82,244 |
|
Nov 4, 2025
|
19.17 | 19.17 | 17.71 | 17.89 | 17.89 | 60,333 |
|
Nov 3, 2025
|
19.88 | 19.88 | 18.36 | 18.60 | 18.60 | 182,199 |
