NSE - Free Realtime Quote
INR
Archies Limited (ARCHIES.NS)
11.26
0.00
(0.00%)
As of 9:45:45 AM GMT+5:30. Market Open.
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 9, 2026
|
11.58 | 11.58 | 11.16 | 11.30 | 11.30 | 7,619 |
|
Nov 6, 2026
|
10.85 | 10.99 | 10.41 | 10.87 | 10.87 | 20,896 |
|
Nov 5, 2026
|
11.29 | 11.29 | 10.16 | 10.61 | 10.61 | 182,919 |
|
Nov 4, 2026
|
11.48 | 11.48 | 10.85 | 11.03 | 11.03 | 26,761 |
|
Nov 3, 2026
|
11.12 | 11.35 | 10.84 | 10.99 | 10.99 | 42,986 |
|
Nov 2, 2026
|
10.99 | 11.77 | 10.92 | 11.21 | 11.21 | 8,198 |
|
Oct 30, 2026
|
11.28 | 11.39 | 10.75 | 10.97 | 10.97 | 22,634 |
|
Oct 29, 2026
|
10.43 | 11.30 | 10.43 | 11.07 | 11.07 | 41,537 |
|
Oct 28, 2026
|
11.00 | 11.10 | 10.60 | 10.80 | 10.80 | 16,497 |
|
Oct 27, 2026
|
11.04 | 11.29 | 10.90 | 10.96 | 10.96 | 50,150 |
|
Oct 26, 2026
|
11.59 | 11.60 | 11.22 | 11.30 | 11.30 | 2,822 |
|
Oct 23, 2026
|
11.67 | 11.67 | 11.02 | 11.48 | 11.48 | 21,156 |
|
Oct 22, 2026
|
11.75 | 11.75 | 11.26 | 11.47 | 11.47 | 13,589 |
|
Oct 21, 2026
|
12.27 | 12.27 | 11.52 | 11.60 | 11.60 | 18,565 |
|
Oct 19, 2026
|
11.95 | 12.18 | 11.75 | 12.04 | 12.04 | 2,172 |
|
Oct 16, 2026
|
12.08 | 12.35 | 11.38 | 11.91 | 11.91 | 29,475 |
|
Oct 15, 2026
|
12.35 | 12.35 | 12.00 | 12.06 | 12.06 | 12,560 |
|
Oct 14, 2026
|
12.12 | 12.29 | 12.05 | 12.11 | 12.11 | 10,567 |
|
Oct 13, 2026
|
12.01 | 12.19 | 11.91 | 12.01 | 12.01 | 1,108 |
|
Oct 12, 2026
|
11.95 | 12.22 | 11.90 | 11.92 | 11.92 | 8,020 |
|
Oct 9, 2026
|
12.29 | 12.36 | 12.01 | 12.02 | 12.02 | 5,395 |
|
Oct 8, 2026
|
12.42 | 12.42 | 12.00 | 12.01 | 12.01 | 2,576 |
|
Oct 7, 2026
|
12.30 | 12.50 | 12.11 | 12.42 | 12.42 | 3,247 |
|
Oct 6, 2026
|
12.74 | 12.74 | 12.10 | 12.24 | 12.24 | 14,768 |
|
Oct 5, 2026
|
12.40 | 12.70 | 12.35 | 12.35 | 12.35 | 9,399 |
|
Oct 1, 2026
|
12.36 | 12.75 | 12.05 | 12.37 | 12.37 | 18,310 |
|
Sep 30, 2026
|
12.73 | 12.73 | 12.33 | 12.39 | 12.39 | 7,581 |
|
Sep 29, 2026
|
12.85 | 12.85 | 12.34 | 12.43 | 12.43 | 10,512 |
|
Sep 28, 2026
|
12.30 | 13.29 | 12.08 | 12.58 | 12.58 | 59,503 |
|
Sep 25, 2026
|
12.97 | 12.97 | 12.25 | 12.30 | 12.30 | 31,221 |
|
Sep 24, 2026
|
12.99 | 13.15 | 12.60 | 12.66 | 12.66 | 3,236 |
|
Sep 23, 2026
|
12.96 | 13.19 | 12.78 | 12.93 | 12.93 | 22,162 |
|
Sep 22, 2026
|
12.71 | 12.94 | 12.68 | 12.75 | 12.75 | 6,514 |
|
Sep 21, 2026
|
12.12 | 13.69 | 12.12 | 12.62 | 12.62 | 171,077 |
|
Sep 18, 2026
|
12.40 | 12.40 | 12.01 | 12.29 | 12.29 | 10,999 |
|
Sep 17, 2026
|
12.24 | 12.50 | 12.21 | 12.25 | 12.25 | 2,882 |
|
Sep 16, 2026
|
12.41 | 12.41 | 12.15 | 12.21 | 12.21 | 3,618 |
|
Sep 15, 2026
|
12.36 | 12.61 | 12.23 | 12.29 | 12.29 | 10,834 |
|
Sep 11, 2026
|
12.52 | 12.65 | 12.06 | 12.19 | 12.19 | 47,987 |
|
Sep 10, 2026
|
12.81 | 13.20 | 12.29 | 12.52 | 12.52 | 27,960 |
|
Sep 9, 2026
|
13.00 | 13.90 | 12.26 | 13.03 | 13.03 | 56,369 |
|
Sep 8, 2026
|
12.95 | 13.22 | 12.89 | 13.14 | 13.14 | 11,407 |
|
Sep 7, 2026
|
13.34 | 13.34 | 12.63 | 12.88 | 12.88 | 8,213 |
|
Sep 4, 2026
|
13.00 | 13.20 | 12.80 | 12.90 | 12.90 | 10,318 |
|
Sep 3, 2026
|
13.02 | 13.32 | 12.85 | 12.91 | 12.91 | 9,243 |
|
Sep 2, 2026
|
13.46 | 13.46 | 12.65 | 12.94 | 12.94 | 27,463 |
|
Sep 1, 2026
|
13.18 | 13.60 | 13.16 | 13.40 | 13.40 | 13,064 |
|
Aug 31, 2026
|
13.40 | 13.82 | 13.10 | 13.12 | 13.12 | 22,389 |
|
Aug 28, 2026
|
13.50 | 13.70 | 13.38 | 13.40 | 13.40 | 10,149 |
|
Aug 27, 2026
|
13.90 | 13.90 | 13.35 | 13.40 | 13.40 | 12,809 |
|
Aug 26, 2026
|
13.42 | 13.71 | 13.40 | 13.51 | 13.51 | 2,427 |
|
Aug 25, 2026
|
13.74 | 13.74 | 13.05 | 13.40 | 13.40 | 17,275 |
|
Aug 24, 2026
|
13.62 | 13.98 | 13.01 | 13.45 | 13.45 | 28,288 |
|
Aug 21, 2026
|
13.81 | 14.11 | 13.50 | 13.68 | 13.68 | 7,654 |
|
Aug 20, 2026
|
13.95 | 14.18 | 13.80 | 13.87 | 13.87 | 20,301 |
|
Aug 19, 2026
|
13.65 | 13.97 | 13.65 | 13.82 | 13.82 | 9,178 |
|
Aug 18, 2026
|
13.26 | 13.56 | 13.26 | 13.52 | 13.52 | 10,691 |
|
Aug 17, 2026
|
13.70 | 13.83 | 13.45 | 13.49 | 13.49 | 8,621 |
|
Aug 14, 2026
|
14.14 | 14.19 | 13.51 | 13.76 | 13.76 | 24,866 |
|
Aug 13, 2026
|
13.80 | 14.20 | 13.65 | 13.70 | 13.70 | 2,915 |
|
Aug 12, 2026
|
14.00 | 14.00 | 13.70 | 13.91 | 13.91 | 2,104 |
|
Aug 11, 2026
|
14.39 | 14.39 | 13.50 | 13.81 | 13.81 | 9,187 |
|
Aug 10, 2026
|
14.08 | 14.10 | 13.92 | 13.92 | 13.92 | 6,433 |
|
Aug 7, 2026
|
14.43 | 14.90 | 14.02 | 14.06 | 14.06 | 15,156 |
|
Aug 6, 2026
|
14.02 | 14.44 | 14.00 | 14.35 | 14.35 | 14,992 |
|
Aug 5, 2026
|
14.18 | 14.48 | 14.01 | 14.13 | 14.13 | 2,769 |
|
Aug 4, 2026
|
14.20 | 14.95 | 13.90 | 14.20 | 14.20 | 19,636 |
|
Aug 3, 2026
|
13.88 | 14.75 | 13.77 | 13.95 | 13.95 | 5,427 |
|
Jul 31, 2026
|
13.70 | 13.94 | 13.56 | 13.77 | 13.77 | 20,879 |
|
Jul 30, 2026
|
13.84 | 14.10 | 13.66 | 13.83 | 13.83 | 7,086 |
|
Jul 29, 2026
|
14.54 | 14.54 | 13.82 | 13.86 | 13.86 | 7,927 |
|
Jul 28, 2026
|
14.20 | 14.20 | 13.86 | 13.88 | 13.88 | 2,167 |
|
Jul 27, 2026
|
14.20 | 14.20 | 13.91 | 13.99 | 13.99 | 5,341 |
|
Jul 24, 2026
|
13.80 | 14.00 | 13.73 | 13.75 | 13.75 | 2,135 |
|
Jul 23, 2026
|
13.78 | 14.06 | 13.70 | 13.97 | 13.97 | 17,154 |
|
Jul 22, 2026
|
14.02 | 14.24 | 13.41 | 13.77 | 13.77 | 27,482 |
|
Jul 21, 2026
|
13.93 | 14.30 | 13.93 | 14.27 | 14.27 | 3,514 |
|
Jul 20, 2026
|
14.49 | 14.49 | 13.90 | 14.00 | 14.00 | 12,775 |
|
Jul 17, 2026
|
14.05 | 14.50 | 13.70 | 14.45 | 14.45 | 22,842 |
|
Jul 16, 2026
|
14.15 | 14.44 | 14.01 | 14.10 | 14.10 | 14,498 |
|
Jul 15, 2026
|
14.17 | 14.47 | 14.02 | 14.15 | 14.15 | 13,001 |
|
Jul 14, 2026
|
14.70 | 14.79 | 14.01 | 14.18 | 14.18 | 40,968 |
|
Jul 13, 2026
|
14.20 | 14.50 | 13.60 | 14.41 | 14.41 | 26,815 |
|
Jul 10, 2026
|
13.71 | 13.95 | 13.59 | 13.74 | 13.74 | 7,979 |
|
Jul 9, 2026
|
13.76 | 14.14 | 13.51 | 13.67 | 13.67 | 14,871 |
|
Jul 8, 2026
|
13.90 | 14.25 | 13.75 | 13.75 | 13.75 | 8,668 |
|
Jul 7, 2026
|
14.00 | 14.21 | 13.44 | 13.81 | 13.81 | 16,949 |
|
Jul 6, 2026
|
14.13 | 14.74 | 13.60 | 13.91 | 13.91 | 17,300 |
|
Jul 3, 2026
|
13.53 | 14.75 | 13.53 | 14.30 | 14.30 | 23,369 |
|
Jul 2, 2026
|
14.12 | 14.30 | 13.00 | 13.83 | 13.83 | 44,706 |
|
Jul 1, 2026
|
14.03 | 14.54 | 14.03 | 14.10 | 14.10 | 10,252 |
|
Jun 30, 2026
|
14.18 | 14.49 | 14.01 | 14.27 | 14.27 | 3,404 |
|
Jun 29, 2026
|
14.29 | 14.54 | 14.12 | 14.18 | 14.18 | 7,715 |
|
Jun 25, 2026
|
14.58 | 14.80 | 14.22 | 14.29 | 14.29 | 21,430 |
|
Jun 24, 2026
|
14.58 | 14.88 | 14.25 | 14.44 | 14.44 | 15,906 |
|
Jun 23, 2026
|
14.52 | 14.79 | 14.10 | 14.21 | 14.21 | 15,161 |
|
Jun 22, 2026
|
14.77 | 15.40 | 14.32 | 14.71 | 14.71 | 20,039 |
|
Jun 19, 2026
|
14.60 | 15.00 | 14.09 | 14.77 | 14.77 | 14,606 |
|
Jun 18, 2026
|
14.68 | 14.73 | 14.30 | 14.67 | 14.67 | 6,275 |
|
Jun 17, 2026
|
14.02 | 14.68 | 13.81 | 14.63 | 14.63 | 15,078 |
|
Jun 16, 2026
|
13.66 | 14.49 | 13.66 | 14.36 | 14.36 | 9,531 |
|
Jun 15, 2026
|
14.09 | 14.70 | 13.65 | 14.15 | 14.15 | 31,253 |
|
Jun 12, 2026
|
13.67 | 15.00 | 13.67 | 13.89 | 13.89 | 20,005 |
|
Jun 11, 2026
|
13.80 | 13.99 | 13.60 | 13.67 | 13.67 | 6,486 |
|
Jun 10, 2026
|
14.27 | 14.59 | 13.82 | 13.85 | 13.85 | 4,395 |
|
Jun 9, 2026
|
14.12 | 14.47 | 14.05 | 14.31 | 14.31 | 5,542 |
|
Jun 8, 2026
|
14.40 | 14.50 | 13.80 | 14.12 | 14.12 | 10,177 |
|
Jun 5, 2026
|
14.40 | 14.49 | 14.13 | 14.33 | 14.33 | 3,677 |
|
Jun 4, 2026
|
14.42 | 14.72 | 14.31 | 14.35 | 14.35 | 8,081 |
|
Jun 3, 2026
|
14.36 | 14.90 | 14.20 | 14.38 | 14.38 | 23,605 |
|
Jun 2, 2026
|
14.40 | 14.58 | 14.24 | 14.36 | 14.36 | 4,016 |
|
Jun 1, 2026
|
15.15 | 15.15 | 14.36 | 14.38 | 14.38 | 22,037 |
|
May 29, 2026
|
14.60 | 15.50 | 14.60 | 15.04 | 15.04 | 27,111 |
|
May 27, 2026
|
14.81 | 15.20 | 14.66 | 14.97 | 14.97 | 9,702 |
|
May 26, 2026
|
14.94 | 15.60 | 14.60 | 14.94 | 14.94 | 38,971 |
|
May 25, 2026
|
14.94 | 14.97 | 14.52 | 14.79 | 14.79 | 12,237 |
|
May 22, 2026
|
14.51 | 14.81 | 14.51 | 14.60 | 14.60 | 4,988 |
|
May 21, 2026
|
14.92 | 14.92 | 14.41 | 14.51 | 14.51 | 4,109 |
|
May 20, 2026
|
14.32 | 14.87 | 14.05 | 14.39 | 14.39 | 11,943 |
|
May 19, 2026
|
14.33 | 14.99 | 14.33 | 14.82 | 14.82 | 8,330 |
|
May 18, 2026
|
15.17 | 15.17 | 14.25 | 14.26 | 14.26 | 10,519 |
|
May 15, 2026
|
14.50 | 15.70 | 14.28 | 14.96 | 14.96 | 30,228 |
|
May 14, 2026
|
14.75 | 15.70 | 14.58 | 14.70 | 14.70 | 11,719 |
|
May 13, 2026
|
14.71 | 14.98 | 14.16 | 14.68 | 14.68 | 12,679 |
|
May 12, 2026
|
15.70 | 15.70 | 14.11 | 14.71 | 14.71 | 69,051 |
|
May 11, 2026
|
15.29 | 15.87 | 15.10 | 15.87 | 15.87 | 25,332 |
|
May 8, 2026
|
15.82 | 15.99 | 15.36 | 15.45 | 15.45 | 9,684 |
|
May 7, 2026
|
16.77 | 16.77 | 15.30 | 15.82 | 15.82 | 36,230 |
|
May 6, 2026
|
15.50 | 16.70 | 15.50 | 16.23 | 16.23 | 31,338 |
|
May 5, 2026
|
15.90 | 15.97 | 15.35 | 15.50 | 15.50 | 17,253 |
|
May 4, 2026
|
14.87 | 16.26 | 14.79 | 15.48 | 15.48 | 88,454 |
|
Apr 30, 2026
|
14.32 | 14.84 | 14.30 | 14.74 | 14.74 | 5,775 |
|
Apr 29, 2026
|
14.98 | 14.98 | 14.39 | 14.68 | 14.68 | 12,245 |
|
Apr 28, 2026
|
14.49 | 14.87 | 14.36 | 14.73 | 14.73 | 7,731 |
|
Apr 27, 2026
|
14.49 | 14.77 | 14.02 | 14.49 | 14.49 | 14,099 |
|
Apr 24, 2026
|
14.71 | 14.89 | 14.22 | 14.29 | 14.29 | 14,343 |
|
Apr 23, 2026
|
14.62 | 14.99 | 14.51 | 14.80 | 14.80 | 18,187 |
|
Apr 22, 2026
|
14.71 | 14.90 | 14.63 | 14.78 | 14.78 | 1,546 |
|
Apr 21, 2026
|
14.99 | 14.99 | 14.50 | 14.78 | 14.78 | 7,656 |
|
Apr 20, 2026
|
15.24 | 15.25 | 14.36 | 14.64 | 14.64 | 33,748 |
|
Apr 17, 2026
|
14.82 | 15.36 | 14.46 | 15.02 | 15.02 | 49,990 |
|
Apr 16, 2026
|
14.95 | 14.95 | 14.53 | 14.74 | 14.74 | 30,726 |
|
Apr 15, 2026
|
14.32 | 15.00 | 14.32 | 14.85 | 14.85 | 29,361 |
|
Apr 13, 2026
|
14.50 | 14.59 | 14.14 | 14.31 | 14.31 | 34,127 |
|
Apr 10, 2026
|
14.84 | 15.01 | 14.80 | 14.97 | 14.97 | 13,810 |
|
Apr 9, 2026
|
14.64 | 14.93 | 14.43 | 14.60 | 14.60 | 13,565 |
|
Apr 8, 2026
|
13.75 | 15.00 | 13.11 | 14.34 | 14.34 | 45,756 |
|
Apr 7, 2026
|
13.86 | 13.86 | 13.43 | 13.52 | 13.52 | 5,214 |
|
Apr 6, 2026
|
13.99 | 13.99 | 13.43 | 13.58 | 13.58 | 16,724 |
|
Apr 2, 2026
|
12.09 | 14.36 | 11.90 | 13.78 | 13.78 | 160,056 |
|
Apr 1, 2026
|
11.48 | 12.75 | 11.48 | 12.04 | 12.04 | 76,636 |
|
Mar 30, 2026
|
11.49 | 11.87 | 10.86 | 11.08 | 11.08 | 96,575 |
|
Mar 27, 2026
|
13.44 | 13.44 | 11.51 | 11.68 | 11.68 | 120,998 |
|
Mar 25, 2026
|
13.29 | 13.49 | 13.07 | 13.40 | 13.40 | 55,106 |
|
Mar 24, 2026
|
13.00 | 13.36 | 12.25 | 13.04 | 13.04 | 33,229 |
|
Mar 23, 2026
|
13.41 | 13.41 | 12.43 | 12.65 | 12.65 | 56,224 |
|
Mar 20, 2026
|
13.60 | 13.83 | 12.67 | 13.40 | 13.40 | 50,353 |
|
Mar 19, 2026
|
13.69 | 13.90 | 13.23 | 13.60 | 13.60 | 28,929 |
|
Mar 18, 2026
|
13.49 | 13.89 | 13.28 | 13.69 | 13.69 | 24,838 |
|
Mar 17, 2026
|
13.80 | 14.15 | 13.20 | 13.27 | 13.27 | 18,582 |
|
Mar 16, 2026
|
13.48 | 14.04 | 13.02 | 13.72 | 13.72 | 16,473 |
|
Mar 13, 2026
|
13.87 | 14.24 | 13.25 | 13.48 | 13.48 | 15,787 |
|
Mar 12, 2026
|
14.25 | 14.25 | 13.75 | 13.91 | 13.91 | 21,160 |
|
Mar 11, 2026
|
14.40 | 14.69 | 13.41 | 13.94 | 13.94 | 28,651 |
|
Mar 10, 2026
|
13.64 | 14.80 | 13.64 | 14.35 | 14.35 | 9,503 |
|
Mar 9, 2026
|
14.72 | 14.72 | 13.55 | 13.92 | 13.92 | 22,994 |
|
Mar 6, 2026
|
14.94 | 14.94 | 14.60 | 14.72 | 14.72 | 19,657 |
|
Mar 5, 2026
|
15.35 | 15.35 | 14.31 | 14.47 | 14.47 | 40,145 |
|
Mar 4, 2026
|
14.95 | 14.95 | 14.40 | 14.50 | 14.50 | 18,358 |
|
Mar 2, 2026
|
15.82 | 15.82 | 14.50 | 14.70 | 14.70 | 82,696 |
|
Feb 27, 2026
|
15.87 | 15.99 | 15.24 | 15.82 | 15.82 | 11,623 |
|
Feb 26, 2026
|
15.34 | 15.99 | 15.10 | 15.62 | 15.62 | 29,371 |
|
Feb 25, 2026
|
15.31 | 15.58 | 15.22 | 15.34 | 15.34 | 19,628 |
|
Feb 24, 2026
|
15.66 | 16.00 | 15.33 | 15.51 | 15.51 | 4,480 |
|
Feb 23, 2026
|
15.52 | 16.19 | 15.52 | 15.66 | 15.66 | 8,284 |
|
Feb 20, 2026
|
15.87 | 16.40 | 15.25 | 15.93 | 15.93 | 10,699 |
|
Feb 19, 2026
|
15.82 | 15.82 | 15.17 | 15.38 | 15.38 | 19,344 |
|
Feb 18, 2026
|
15.86 | 16.32 | 15.05 | 15.65 | 15.65 | 34,472 |
|
Feb 17, 2026
|
16.32 | 16.38 | 15.75 | 15.93 | 15.93 | 20,330 |
|
Feb 16, 2026
|
17.27 | 17.27 | 15.67 | 15.96 | 15.96 | 17,000 |
|
Feb 13, 2026
|
16.66 | 16.66 | 16.23 | 16.50 | 16.50 | 8,878 |
|
Feb 12, 2026
|
17.52 | 17.52 | 16.60 | 16.77 | 16.77 | 39,646 |
|
Feb 11, 2026
|
17.55 | 17.55 | 17.11 | 17.48 | 17.48 | 15,023 |
|
Feb 10, 2026
|
16.98 | 17.47 | 16.97 | 17.30 | 17.30 | 35,512 |
|
Feb 9, 2026
|
16.26 | 16.99 | 16.00 | 16.86 | 16.86 | 40,293 |
|
Feb 6, 2026
|
16.52 | 16.52 | 16.00 | 16.25 | 16.25 | 6,770 |
|
Feb 5, 2026
|
16.39 | 16.70 | 16.11 | 16.24 | 16.24 | 3,272 |
|
Feb 4, 2026
|
16.16 | 16.40 | 16.15 | 16.39 | 16.39 | 7,620 |
|
Feb 3, 2026
|
16.51 | 17.00 | 15.60 | 16.17 | 16.17 | 53,141 |
|
Feb 2, 2026
|
15.96 | 16.60 | 15.25 | 16.26 | 16.26 | 7,818 |
|
Jan 30, 2026
|
15.56 | 15.98 | 15.11 | 15.73 | 15.73 | 17,811 |
|
Jan 29, 2026
|
15.38 | 16.18 | 15.38 | 15.76 | 15.76 | 25,702 |
|
Jan 28, 2026
|
15.70 | 16.36 | 15.00 | 15.94 | 15.94 | 34,917 |
|
Jan 27, 2026
|
16.60 | 16.96 | 15.32 | 15.70 | 15.70 | 63,740 |
|
Jan 23, 2026
|
16.84 | 18.00 | 16.30 | 16.65 | 16.65 | 18,371 |
|
Jan 22, 2026
|
16.77 | 17.00 | 16.30 | 16.53 | 16.53 | 6,659 |
|
Jan 21, 2026
|
16.67 | 17.12 | 16.15 | 16.20 | 16.20 | 36,380 |
|
Jan 20, 2026
|
16.98 | 17.34 | 16.70 | 16.82 | 16.82 | 11,323 |
|
Jan 19, 2026
|
17.69 | 17.69 | 16.67 | 16.98 | 16.98 | 11,351 |
|
Jan 16, 2026
|
17.18 | 18.90 | 17.11 | 17.26 | 17.26 | 24,376 |
|
Jan 14, 2026
|
17.13 | 17.49 | 17.01 | 17.18 | 17.18 | 10,118 |
|
Jan 13, 2026
|
17.99 | 18.00 | 17.07 | 17.19 | 17.19 | 23,594 |
|
Jan 12, 2026
|
17.38 | 17.79 | 17.22 | 17.51 | 17.51 | 29,896 |
|
Jan 9, 2026
|
18.13 | 19.59 | 17.00 | 17.65 | 17.65 | 71,552 |
|
Jan 8, 2026
|
18.27 | 18.65 | 18.27 | 18.34 | 18.34 | 7,921 |
|
Jan 7, 2026
|
18.32 | 18.55 | 18.25 | 18.37 | 18.37 | 3,998 |
|
Jan 6, 2026
|
18.60 | 18.60 | 18.33 | 18.44 | 18.44 | 8,753 |
|
Jan 5, 2026
|
18.31 | 18.62 | 18.25 | 18.25 | 18.25 | 25,024 |
|
Jan 2, 2026
|
18.50 | 18.73 | 17.85 | 18.43 | 18.43 | 20,149 |
|
Jan 1, 2026
|
18.90 | 18.90 | 18.50 | 18.50 | 18.50 | 7,134 |
|
Dec 31, 2025
|
18.57 | 19.00 | 18.36 | 18.86 | 18.86 | 12,767 |
|
Dec 30, 2025
|
18.30 | 18.62 | 18.25 | 18.35 | 18.35 | 8,292 |
|
Dec 29, 2025
|
18.67 | 18.74 | 18.00 | 18.40 | 18.40 | 14,000 |
|
Dec 26, 2025
|
18.54 | 19.01 | 18.54 | 18.66 | 18.66 | 54,504 |
|
Dec 24, 2025
|
18.70 | 18.85 | 18.48 | 18.52 | 18.52 | 17,819 |
|
Dec 23, 2025
|
18.86 | 19.00 | 18.48 | 18.70 | 18.70 | 16,471 |
|
Dec 22, 2025
|
18.62 | 19.09 | 18.40 | 18.48 | 18.48 | 43,844 |
|
Dec 19, 2025
|
19.48 | 19.60 | 18.65 | 18.81 | 18.81 | 26,288 |
|
Dec 18, 2025
|
18.37 | 21.00 | 18.15 | 18.88 | 18.88 | 153,666 |
|
Dec 17, 2025
|
18.32 | 18.79 | 18.30 | 18.42 | 18.42 | 6,682 |
|
Dec 16, 2025
|
18.53 | 18.69 | 18.35 | 18.40 | 18.40 | 9,406 |
|
Dec 15, 2025
|
18.33 | 19.21 | 18.32 | 18.60 | 18.60 | 13,963 |
|
Dec 12, 2025
|
18.51 | 18.84 | 18.12 | 18.33 | 18.33 | 14,870 |
|
Dec 11, 2025
|
18.75 | 19.25 | 18.02 | 18.42 | 18.42 | 21,420 |
|
Dec 10, 2025
|
18.55 | 18.97 | 18.54 | 18.74 | 18.74 | 7,776 |
|
Dec 9, 2025
|
18.47 | 19.25 | 18.35 | 18.58 | 18.58 | 14,230 |
|
Dec 8, 2025
|
19.37 | 19.37 | 17.65 | 18.47 | 18.47 | 42,176 |
|
Dec 5, 2025
|
18.98 | 19.40 | 18.98 | 19.00 | 19.00 | 3,903 |
|
Dec 4, 2025
|
18.40 | 20.40 | 18.30 | 18.97 | 18.97 | 44,937 |
|
Dec 3, 2025
|
18.42 | 18.75 | 18.34 | 18.40 | 18.40 | 27,006 |
|
Dec 2, 2025
|
18.76 | 18.89 | 18.42 | 18.74 | 18.74 | 5,771 |
|
Dec 1, 2025
|
18.65 | 18.89 | 18.38 | 18.50 | 18.50 | 16,014 |
|
Nov 28, 2025
|
19.00 | 19.00 | 18.42 | 18.67 | 18.67 | 18,883 |
|
Nov 27, 2025
|
18.54 | 19.39 | 18.54 | 18.93 | 18.93 | 11,495 |
|
Nov 26, 2025
|
19.22 | 19.34 | 18.40 | 18.96 | 18.96 | 28,256 |
|
Nov 25, 2025
|
18.62 | 19.45 | 18.62 | 19.03 | 19.03 | 6,715 |
|
Nov 24, 2025
|
19.03 | 19.29 | 18.80 | 18.98 | 18.98 | 4,876 |
|
Nov 21, 2025
|
19.22 | 19.35 | 18.80 | 19.06 | 19.06 | 9,070 |
|
Nov 20, 2025
|
19.05 | 19.49 | 19.04 | 19.22 | 19.22 | 12,111 |
|
Nov 19, 2025
|
19.43 | 19.58 | 19.00 | 19.05 | 19.05 | 19,456 |
|
Nov 18, 2025
|
19.57 | 19.88 | 19.40 | 19.42 | 19.42 | 11,533 |
|
Nov 17, 2025
|
20.23 | 20.23 | 19.50 | 19.65 | 19.65 | 30,705 |
|
Nov 14, 2025
|
19.54 | 20.00 | 19.54 | 19.93 | 19.93 | 5,952 |
|
Nov 13, 2025
|
19.98 | 19.99 | 19.21 | 19.80 | 19.80 | 17,411 |
|
Nov 12, 2025
|
20.11 | 20.11 | 19.72 | 19.81 | 19.81 | 9,707 |
|
Nov 11, 2025
|
19.63 | 20.19 | 19.37 | 19.62 | 19.62 | 31,764 |
|
Nov 10, 2025
|
20.37 | 20.70 | 19.60 | 19.86 | 19.86 | 24,843 |
