NSE - Delayed Quote
INR
Brightcom Group Limited (BCG.NS)
8.71
+0.08
(+0.93%)
At close: 3:29:56 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 8, 2026
|
8.46 | 8.75 | 8.46 | 8.71 | 8.71 | 1,624,697 |
|
Nov 6, 2026
|
8.63 | 8.64 | 8.36 | 8.42 | 8.42 | 4,446,350 |
|
Nov 5, 2026
|
8.55 | 8.90 | 8.55 | 8.63 | 8.63 | 5,869,320 |
|
Nov 4, 2026
|
8.28 | 8.60 | 8.13 | 8.52 | 8.52 | 4,747,343 |
|
Nov 3, 2026
|
8.30 | 8.43 | 8.16 | 8.21 | 8.21 | 3,738,822 |
|
Nov 2, 2026
|
8.21 | 8.39 | 8.09 | 8.28 | 8.28 | 5,252,415 |
|
Oct 30, 2026
|
8.27 | 8.35 | 8.10 | 8.17 | 8.17 | 3,373,479 |
|
Oct 29, 2026
|
8.40 | 8.48 | 8.27 | 8.30 | 8.30 | 3,365,684 |
|
Oct 28, 2026
|
8.43 | 8.55 | 8.26 | 8.40 | 8.40 | 3,112,059 |
|
Oct 27, 2026
|
8.32 | 8.51 | 8.26 | 8.39 | 8.39 | 3,299,226 |
|
Oct 26, 2026
|
8.43 | 8.43 | 8.18 | 8.30 | 8.30 | 5,628,343 |
|
Oct 23, 2026
|
8.72 | 8.90 | 8.24 | 8.44 | 8.44 | 7,677,925 |
|
Oct 22, 2026
|
8.89 | 8.92 | 8.72 | 8.75 | 8.75 | 3,808,657 |
|
Oct 21, 2026
|
9.01 | 9.07 | 8.82 | 8.89 | 8.89 | 4,586,921 |
|
Oct 19, 2026
|
9.25 | 9.27 | 8.90 | 9.00 | 9.00 | 4,137,607 |
|
Oct 16, 2026
|
9.05 | 9.14 | 8.98 | 9.10 | 9.10 | 3,453,824 |
|
Oct 15, 2026
|
9.01 | 9.14 | 9.00 | 9.02 | 9.02 | 3,635,248 |
|
Oct 14, 2026
|
9.03 | 9.46 | 9.00 | 9.09 | 9.09 | 7,184,386 |
|
Oct 13, 2026
|
8.98 | 9.07 | 8.95 | 9.03 | 9.03 | 3,570,071 |
|
Oct 12, 2026
|
9.05 | 9.15 | 8.97 | 8.98 | 8.98 | 3,380,070 |
|
Oct 9, 2026
|
9.03 | 9.10 | 8.95 | 9.05 | 9.05 | 3,958,130 |
|
Oct 8, 2026
|
9.08 | 9.20 | 8.95 | 8.99 | 8.99 | 5,967,212 |
|
Oct 7, 2026
|
9.07 | 9.15 | 9.05 | 9.08 | 9.08 | 2,283,346 |
|
Oct 6, 2026
|
9.22 | 9.22 | 8.89 | 9.07 | 9.07 | 4,615,868 |
|
Oct 5, 2026
|
9.72 | 9.74 | 9.05 | 9.17 | 9.17 | 9,004,653 |
|
Oct 1, 2026
|
9.18 | 9.80 | 9.00 | 9.52 | 9.52 | 7,417,823 |
|
Sep 30, 2026
|
9.20 | 9.42 | 9.20 | 9.22 | 9.22 | 3,466,176 |
|
Sep 29, 2026
|
9.37 | 9.44 | 9.20 | 9.28 | 9.28 | 3,577,362 |
|
Sep 28, 2026
|
9.54 | 9.54 | 9.31 | 9.37 | 9.37 | 4,016,929 |
|
Sep 25, 2026
|
9.51 | 9.62 | 9.35 | 9.55 | 9.55 | 3,523,610 |
|
Sep 24, 2026
|
9.54 | 9.61 | 9.40 | 9.46 | 9.46 | 4,054,174 |
|
Sep 23, 2026
|
9.60 | 9.77 | 9.54 | 9.59 | 9.59 | 4,593,817 |
|
Sep 22, 2026
|
9.70 | 9.74 | 9.55 | 9.60 | 9.60 | 5,240,142 |
|
Sep 21, 2026
|
10.30 | 10.46 | 9.53 | 9.67 | 9.67 | 17,102,834 |
|
Sep 18, 2026
|
9.90 | 10.39 | 9.87 | 10.26 | 10.26 | 9,727,064 |
|
Sep 17, 2026
|
9.80 | 10.07 | 9.73 | 9.86 | 9.86 | 4,853,153 |
|
Sep 16, 2026
|
9.88 | 9.91 | 9.63 | 9.78 | 9.78 | 5,047,851 |
|
Sep 15, 2026
|
10.09 | 10.40 | 9.74 | 9.85 | 9.85 | 10,744,108 |
|
Sep 11, 2026
|
10.08 | 10.26 | 9.83 | 9.99 | 9.99 | 8,199,526 |
|
Sep 10, 2026
|
10.29 | 10.39 | 9.96 | 10.10 | 10.10 | 9,302,127 |
|
Sep 9, 2026
|
10.75 | 10.93 | 10.13 | 10.23 | 10.23 | 18,035,174 |
|
Sep 8, 2026
|
9.70 | 11.18 | 9.67 | 10.57 | 10.57 | 67,429,127 |
|
Sep 7, 2026
|
9.05 | 9.79 | 9.05 | 9.62 | 9.62 | 18,043,444 |
|
Sep 4, 2026
|
9.03 | 9.06 | 8.91 | 8.98 | 8.98 | 2,648,978 |
|
Sep 3, 2026
|
8.98 | 9.09 | 8.94 | 9.00 | 9.00 | 2,582,976 |
|
Sep 2, 2026
|
9.01 | 9.02 | 8.90 | 8.92 | 8.92 | 3,198,107 |
|
Sep 1, 2026
|
9.09 | 9.11 | 8.98 | 9.00 | 9.00 | 2,958,794 |
|
Aug 31, 2026
|
9.05 | 9.12 | 8.93 | 9.04 | 9.04 | 3,934,309 |
|
Aug 28, 2026
|
9.01 | 9.09 | 9.01 | 9.05 | 9.05 | 2,448,110 |
|
Aug 27, 2026
|
9.10 | 9.12 | 9.00 | 9.03 | 9.03 | 2,937,320 |
|
Aug 26, 2026
|
9.13 | 9.15 | 9.05 | 9.07 | 9.07 | 3,510,098 |
|
Aug 25, 2026
|
9.07 | 9.15 | 9.05 | 9.09 | 9.09 | 3,569,325 |
|
Aug 24, 2026
|
9.17 | 9.30 | 9.01 | 9.05 | 9.05 | 4,887,843 |
|
Aug 21, 2026
|
9.30 | 9.45 | 9.11 | 9.15 | 9.15 | 5,521,453 |
|
Aug 20, 2026
|
9.19 | 9.48 | 9.15 | 9.36 | 9.36 | 5,254,458 |
|
Aug 19, 2026
|
9.31 | 9.38 | 9.14 | 9.15 | 9.15 | 4,590,438 |
|
Aug 18, 2026
|
9.67 | 9.72 | 9.18 | 9.29 | 9.29 | 6,675,094 |
|
Aug 17, 2026
|
10.05 | 10.11 | 9.54 | 9.67 | 9.67 | 10,976,505 |
|
Aug 14, 2026
|
9.69 | 10.08 | 9.61 | 9.93 | 9.93 | 8,073,215 |
|
Aug 13, 2026
|
9.86 | 10.09 | 9.53 | 9.67 | 9.67 | 7,364,372 |
|
Aug 12, 2026
|
9.87 | 10.01 | 9.70 | 9.87 | 9.87 | 5,885,197 |
|
Aug 11, 2026
|
9.97 | 10.00 | 9.76 | 9.88 | 9.88 | 6,072,117 |
|
Aug 10, 2026
|
9.30 | 10.40 | 9.25 | 9.88 | 9.88 | 27,780,596 |
|
Aug 7, 2026
|
9.22 | 9.41 | 9.22 | 9.30 | 9.30 | 3,636,322 |
|
Aug 6, 2026
|
9.39 | 9.40 | 8.52 | 9.24 | 9.24 | 5,557,161 |
|
Aug 5, 2026
|
9.49 | 9.52 | 9.35 | 9.38 | 9.38 | 2,740,458 |
|
Aug 4, 2026
|
9.31 | 9.63 | 9.25 | 9.46 | 9.46 | 5,797,052 |
|
Aug 3, 2026
|
9.38 | 9.50 | 9.30 | 9.35 | 9.35 | 2,536,384 |
|
Jul 31, 2026
|
9.28 | 9.40 | 7.70 | 9.33 | 9.33 | 5,026,553 |
|
Jul 30, 2026
|
9.40 | 9.40 | 9.26 | 9.28 | 9.28 | 2,182,820 |
|
Jul 29, 2026
|
9.31 | 9.43 | 9.26 | 9.39 | 9.39 | 2,290,898 |
|
Jul 28, 2026
|
9.48 | 9.55 | 9.26 | 9.30 | 9.30 | 3,036,255 |
|
Jul 27, 2026
|
9.42 | 9.67 | 9.41 | 9.47 | 9.47 | 2,716,706 |
|
Jul 24, 2026
|
9.35 | 9.49 | 9.22 | 9.40 | 9.40 | 2,252,865 |
|
Jul 23, 2026
|
9.50 | 9.55 | 9.33 | 9.36 | 9.36 | 3,069,666 |
|
Jul 22, 2026
|
9.55 | 9.60 | 9.48 | 9.50 | 9.50 | 2,923,669 |
|
Jul 21, 2026
|
9.58 | 9.65 | 9.47 | 9.60 | 9.60 | 2,399,671 |
|
Jul 20, 2026
|
9.50 | 9.77 | 9.50 | 9.57 | 9.57 | 2,325,594 |
|
Jul 17, 2026
|
9.75 | 9.80 | 9.55 | 9.68 | 9.68 | 3,204,392 |
|
Jul 16, 2026
|
9.84 | 9.95 | 9.55 | 9.73 | 9.73 | 5,442,611 |
|
Jul 15, 2026
|
9.65 | 10.18 | 9.60 | 9.81 | 9.81 | 10,332,185 |
|
Jul 14, 2026
|
9.80 | 9.84 | 9.60 | 9.63 | 9.63 | 2,485,083 |
|
Jul 13, 2026
|
9.50 | 9.87 | 9.40 | 9.80 | 9.80 | 3,926,075 |
|
Jul 10, 2026
|
9.50 | 9.74 | 9.50 | 9.52 | 9.52 | 3,634,783 |
|
Jul 9, 2026
|
9.48 | 9.68 | 9.40 | 9.42 | 9.42 | 3,585,829 |
|
Jul 8, 2026
|
9.68 | 9.71 | 9.45 | 9.48 | 9.48 | 4,238,344 |
|
Jul 7, 2026
|
9.81 | 9.84 | 9.23 | 9.69 | 9.69 | 6,063,833 |
|
Jul 6, 2026
|
9.95 | 9.97 | 9.79 | 9.81 | 9.81 | 2,331,674 |
|
Jul 3, 2026
|
10.02 | 10.05 | 9.86 | 9.97 | 9.97 | 3,585,794 |
|
Jul 2, 2026
|
9.93 | 10.00 | 9.70 | 9.91 | 9.91 | 5,631,624 |
|
Jul 1, 2026
|
9.85 | 10.30 | 9.80 | 9.84 | 9.84 | 7,470,343 |
|
Jun 30, 2026
|
9.83 | 9.94 | 9.77 | 9.81 | 9.81 | 3,051,281 |
|
Jun 29, 2026
|
9.82 | 10.23 | 9.70 | 9.83 | 9.83 | 6,178,897 |
|
Jun 25, 2026
|
10.11 | 10.15 | 9.75 | 9.82 | 9.82 | 6,796,668 |
|
Jun 24, 2026
|
10.19 | 10.21 | 9.98 | 10.08 | 10.08 | 4,972,592 |
|
Jun 23, 2026
|
10.35 | 10.42 | 10.10 | 10.16 | 10.16 | 4,629,550 |
|
Jun 22, 2026
|
10.30 | 10.49 | 10.27 | 10.37 | 10.37 | 4,957,200 |
|
Jun 19, 2026
|
10.37 | 10.45 | 10.19 | 10.29 | 10.29 | 6,627,822 |
|
Jun 18, 2026
|
10.35 | 10.49 | 10.22 | 10.37 | 10.37 | 6,607,849 |
|
Jun 17, 2026
|
10.50 | 10.55 | 10.26 | 10.30 | 10.30 | 8,507,783 |
|
Jun 16, 2026
|
10.89 | 10.95 | 10.29 | 10.39 | 10.39 | 11,386,297 |
|
Jun 15, 2026
|
11.30 | 11.40 | 10.75 | 10.85 | 10.85 | 10,814,113 |
|
Jun 12, 2026
|
10.59 | 10.99 | 10.36 | 10.91 | 10.91 | 12,407,559 |
|
Jun 11, 2026
|
10.25 | 10.74 | 10.05 | 10.23 | 10.23 | 11,027,959 |
|
Jun 10, 2026
|
10.95 | 10.95 | 10.25 | 10.30 | 10.30 | 7,257,351 |
|
Jun 9, 2026
|
10.93 | 11.36 | 10.57 | 10.73 | 10.73 | 18,406,012 |
|
Jun 8, 2026
|
12.00 | 12.49 | 11.02 | 11.12 | 11.12 | 27,808,804 |
|
Jun 5, 2026
|
12.10 | 13.10 | 11.91 | 12.09 | 12.09 | 53,090,261 |
|
Jun 4, 2026
|
11.30 | 11.59 | 11.15 | 11.59 | 11.59 | 11,703,999 |
|
Jun 3, 2026
|
10.65 | 11.04 | 10.57 | 11.04 | 11.04 | 14,215,776 |
|
Jun 2, 2026
|
10.00 | 10.53 | 9.83 | 10.52 | 10.52 | 10,216,805 |
|
Jun 1, 2026
|
10.33 | 10.44 | 10.00 | 10.03 | 10.03 | 5,420,720 |
|
May 29, 2026
|
10.29 | 10.58 | 10.16 | 10.44 | 10.44 | 7,237,329 |
|
May 27, 2026
|
10.35 | 10.68 | 10.22 | 10.29 | 10.29 | 8,201,489 |
|
May 26, 2026
|
10.90 | 10.92 | 10.35 | 10.35 | 10.35 | 9,402,565 |
|
May 25, 2026
|
10.78 | 11.08 | 10.52 | 10.89 | 10.89 | 10,500,066 |
|
May 22, 2026
|
11.03 | 11.03 | 10.23 | 10.58 | 10.58 | 21,591,559 |
|
May 21, 2026
|
10.51 | 10.51 | 10.43 | 10.51 | 10.51 | 2,456,917 |
|
May 20, 2026
|
9.74 | 10.01 | 9.63 | 10.01 | 10.01 | 4,805,118 |
|
May 19, 2026
|
9.15 | 9.54 | 9.12 | 9.54 | 9.54 | 4,505,521 |
|
May 18, 2026
|
9.23 | 9.23 | 8.79 | 9.09 | 9.09 | 2,419,270 |
|
May 15, 2026
|
9.20 | 9.35 | 9.03 | 9.25 | 9.25 | 3,428,217 |
|
May 14, 2026
|
9.20 | 9.30 | 9.00 | 9.07 | 9.07 | 2,283,825 |
|
May 13, 2026
|
9.19 | 9.34 | 9.00 | 9.14 | 9.14 | 2,016,371 |
|
May 12, 2026
|
9.41 | 9.47 | 9.12 | 9.18 | 9.18 | 3,134,554 |
|
May 11, 2026
|
9.50 | 9.60 | 9.40 | 9.49 | 9.49 | 2,495,037 |
|
May 8, 2026
|
9.58 | 9.63 | 9.42 | 9.59 | 9.59 | 2,791,812 |
|
May 7, 2026
|
9.62 | 9.68 | 9.46 | 9.61 | 9.61 | 2,563,368 |
|
May 6, 2026
|
9.42 | 9.60 | 9.29 | 9.56 | 9.56 | 2,449,893 |
|
May 5, 2026
|
9.50 | 9.50 | 9.30 | 9.42 | 9.42 | 1,946,860 |
|
May 4, 2026
|
9.50 | 9.60 | 9.38 | 9.50 | 9.50 | 2,056,568 |
|
Apr 30, 2026
|
9.64 | 9.64 | 9.37 | 9.51 | 9.51 | 1,859,637 |
|
Apr 29, 2026
|
9.63 | 9.78 | 9.51 | 9.57 | 9.57 | 1,852,064 |
|
Apr 28, 2026
|
9.65 | 9.70 | 9.56 | 9.62 | 9.62 | 1,600,344 |
|
Apr 27, 2026
|
9.32 | 9.65 | 9.32 | 9.60 | 9.60 | 1,694,405 |
|
Apr 24, 2026
|
9.64 | 9.70 | 9.21 | 9.32 | 9.32 | 2,327,152 |
|
Apr 23, 2026
|
9.54 | 9.78 | 9.54 | 9.61 | 9.61 | 1,587,229 |
|
Apr 22, 2026
|
9.52 | 9.75 | 9.50 | 9.69 | 9.69 | 1,872,852 |
|
Apr 21, 2026
|
9.53 | 9.77 | 9.53 | 9.60 | 9.60 | 1,987,980 |
|
Apr 20, 2026
|
9.68 | 9.85 | 9.52 | 9.63 | 9.63 | 2,415,484 |
|
Apr 17, 2026
|
9.82 | 9.95 | 9.80 | 9.86 | 9.86 | 2,890,927 |
|
Apr 16, 2026
|
10.05 | 10.05 | 9.75 | 9.86 | 9.86 | 2,357,376 |
|
Apr 15, 2026
|
9.76 | 10.05 | 9.76 | 9.89 | 9.89 | 2,970,296 |
|
Apr 13, 2026
|
9.43 | 9.75 | 9.43 | 9.65 | 9.65 | 3,928,056 |
|
Apr 10, 2026
|
9.62 | 10.00 | 9.62 | 9.92 | 9.92 | 3,533,831 |
|
Apr 9, 2026
|
9.48 | 9.86 | 9.31 | 9.62 | 9.62 | 3,316,972 |
|
Apr 8, 2026
|
9.48 | 9.48 | 9.31 | 9.48 | 9.48 | 3,216,153 |
|
Apr 7, 2026
|
9.04 | 9.22 | 8.90 | 9.03 | 9.03 | 2,584,764 |
|
Apr 6, 2026
|
9.05 | 9.15 | 8.64 | 9.04 | 9.04 | 2,454,610 |
|
Apr 2, 2026
|
8.50 | 8.98 | 8.30 | 8.95 | 8.95 | 3,002,159 |
|
Apr 1, 2026
|
8.22 | 8.57 | 8.22 | 8.57 | 8.57 | 2,515,446 |
|
Mar 30, 2026
|
8.50 | 8.90 | 8.17 | 8.17 | 8.17 | 5,267,108 |
|
Mar 27, 2026
|
8.78 | 8.98 | 8.23 | 8.59 | 8.59 | 7,717,240 |
|
Mar 25, 2026
|
8.22 | 8.57 | 8.15 | 8.57 | 8.57 | 4,195,948 |
|
Mar 24, 2026
|
8.37 | 8.68 | 7.97 | 8.17 | 8.17 | 6,316,803 |
|
Mar 23, 2026
|
8.47 | 8.69 | 8.37 | 8.37 | 8.37 | 3,964,548 |
|
Mar 20, 2026
|
8.72 | 9.03 | 8.72 | 8.81 | 8.81 | 3,046,950 |
|
Mar 19, 2026
|
8.95 | 8.99 | 8.72 | 8.86 | 8.86 | 6,692,241 |
|
Mar 18, 2026
|
9.15 | 9.22 | 9.11 | 9.17 | 9.17 | 2,771,201 |
|
Mar 17, 2026
|
9.13 | 9.30 | 9.05 | 9.10 | 9.10 | 3,291,998 |
|
Mar 16, 2026
|
9.35 | 9.36 | 8.90 | 9.12 | 9.12 | 3,911,687 |
|
Mar 13, 2026
|
9.55 | 9.58 | 9.26 | 9.32 | 9.32 | 3,028,906 |
|
Mar 12, 2026
|
9.70 | 9.73 | 9.44 | 9.59 | 9.59 | 3,909,994 |
|
Mar 11, 2026
|
9.61 | 9.90 | 9.55 | 9.72 | 9.72 | 2,566,871 |
|
Mar 10, 2026
|
9.85 | 9.89 | 9.50 | 9.68 | 9.68 | 2,572,288 |
|
Mar 9, 2026
|
9.41 | 9.99 | 9.36 | 9.62 | 9.62 | 4,721,550 |
|
Mar 6, 2026
|
9.78 | 10.09 | 9.78 | 9.85 | 9.85 | 2,667,833 |
|
Mar 5, 2026
|
9.67 | 10.16 | 9.60 | 9.78 | 9.78 | 4,241,120 |
|
Mar 4, 2026
|
9.68 | 9.92 | 9.68 | 9.69 | 9.69 | 6,418,784 |
|
Mar 2, 2026
|
10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 942,240 |
|
Feb 27, 2026
|
10.95 | 11.30 | 10.51 | 10.71 | 10.71 | 3,348,037 |
|
Feb 26, 2026
|
10.44 | 10.97 | 10.05 | 10.97 | 10.97 | 5,756,862 |
|
Feb 25, 2026
|
10.75 | 10.85 | 10.45 | 10.45 | 10.45 | 2,906,361 |
|
Feb 24, 2026
|
11.21 | 11.50 | 11.00 | 11.00 | 11.00 | 3,068,557 |
|
Feb 23, 2026
|
11.38 | 12.27 | 11.25 | 11.57 | 11.57 | 17,280,190 |
|
Feb 20, 2026
|
11.35 | 11.36 | 10.91 | 11.05 | 11.05 | 8,448,139 |
|
Feb 19, 2026
|
11.95 | 12.19 | 11.31 | 11.40 | 11.40 | 9,572,907 |
|
Feb 18, 2026
|
12.30 | 12.40 | 11.57 | 11.89 | 11.89 | 9,769,603 |
|
Feb 17, 2026
|
12.00 | 12.44 | 11.94 | 12.21 | 12.21 | 11,742,975 |
|
Feb 16, 2026
|
14.15 | 14.18 | 11.85 | 11.95 | 11.95 | 35,773,721 |
|
Feb 13, 2026
|
14.07 | 14.09 | 13.35 | 13.52 | 13.52 | 17,458,823 |
|
Feb 12, 2026
|
14.76 | 15.10 | 13.65 | 14.23 | 14.23 | 61,632,446 |
|
Feb 11, 2026
|
12.48 | 14.40 | 12.37 | 14.19 | 14.19 | 77,965,885 |
|
Feb 10, 2026
|
10.97 | 12.40 | 10.85 | 12.04 | 12.04 | 34,636,074 |
|
Feb 9, 2026
|
10.76 | 10.94 | 10.64 | 10.82 | 10.82 | 4,712,599 |
|
Feb 6, 2026
|
10.75 | 10.75 | 10.50 | 10.68 | 10.68 | 5,534,917 |
|
Feb 5, 2026
|
10.30 | 11.21 | 10.16 | 10.91 | 10.91 | 7,894,605 |
|
Feb 4, 2026
|
10.50 | 10.59 | 10.30 | 10.31 | 10.31 | 5,858,914 |
|
Feb 3, 2026
|
11.14 | 11.45 | 10.45 | 10.59 | 10.59 | 13,767,988 |
|
Feb 2, 2026
|
10.72 | 10.72 | 9.95 | 10.23 | 10.23 | 9,075,835 |
|
Jan 30, 2026
|
8.95 | 9.28 | 8.70 | 9.20 | 9.20 | 8,701,395 |
|
Jan 29, 2026
|
9.35 | 9.36 | 8.81 | 8.95 | 8.95 | 7,776,209 |
|
Jan 28, 2026
|
8.65 | 9.44 | 8.65 | 9.30 | 9.30 | 12,899,646 |
|
Jan 27, 2026
|
8.75 | 8.89 | 8.61 | 8.64 | 8.64 | 8,496,702 |
|
Jan 23, 2026
|
9.21 | 9.30 | 8.88 | 8.94 | 8.94 | 6,260,869 |
|
Jan 22, 2026
|
9.08 | 9.24 | 8.95 | 9.14 | 9.14 | 4,197,848 |
|
Jan 21, 2026
|
9.10 | 9.40 | 8.90 | 8.98 | 8.98 | 8,316,961 |
|
Jan 20, 2026
|
9.40 | 9.71 | 9.06 | 9.15 | 9.15 | 10,299,210 |
|
Jan 19, 2026
|
9.68 | 9.73 | 9.31 | 9.42 | 9.42 | 6,169,447 |
|
Jan 16, 2026
|
9.80 | 9.95 | 9.56 | 9.64 | 9.64 | 6,489,664 |
|
Jan 15, 2026
|
9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
|
Jan 14, 2026
|
9.88 | 9.95 | 9.72 | 9.82 | 9.82 | 4,785,748 |
|
Jan 13, 2026
|
9.95 | 10.19 | 9.75 | 9.90 | 9.90 | 6,956,715 |
|
Jan 12, 2026
|
10.01 | 10.03 | 9.65 | 9.84 | 9.84 | 8,148,564 |
|
Jan 9, 2026
|
10.22 | 10.23 | 9.98 | 10.01 | 10.01 | 6,639,059 |
|
Jan 8, 2026
|
10.41 | 10.45 | 10.20 | 10.25 | 10.25 | 3,826,849 |
|
Jan 7, 2026
|
10.40 | 10.52 | 10.30 | 10.41 | 10.41 | 3,376,113 |
|
Jan 6, 2026
|
10.65 | 10.65 | 10.35 | 10.39 | 10.39 | 4,369,127 |
|
Jan 5, 2026
|
10.50 | 10.67 | 10.42 | 10.62 | 10.62 | 5,129,681 |
|
Jan 2, 2026
|
10.64 | 10.75 | 10.48 | 10.55 | 10.55 | 5,134,021 |
|
Jan 1, 2026
|
10.80 | 10.80 | 10.47 | 10.62 | 10.62 | 4,036,085 |
|
Dec 31, 2025
|
10.21 | 10.68 | 10.15 | 10.53 | 10.53 | 8,011,282 |
|
Dec 30, 2025
|
10.39 | 10.41 | 10.15 | 10.17 | 10.17 | 3,872,734 |
|
Dec 29, 2025
|
10.61 | 10.65 | 10.29 | 10.32 | 10.32 | 5,554,327 |
|
Dec 26, 2025
|
10.52 | 10.53 | 10.34 | 10.40 | 10.40 | 4,890,100 |
|
Dec 24, 2025
|
10.60 | 10.70 | 10.35 | 10.48 | 10.48 | 11,050,956 |
|
Dec 23, 2025
|
11.28 | 11.29 | 10.72 | 10.76 | 10.76 | 7,274,087 |
|
Dec 22, 2025
|
11.00 | 11.25 | 10.84 | 11.21 | 11.21 | 6,122,873 |
|
Dec 19, 2025
|
10.55 | 11.35 | 10.52 | 10.89 | 10.89 | 11,767,076 |
|
Dec 18, 2025
|
10.80 | 10.80 | 10.42 | 10.50 | 10.50 | 7,459,103 |
|
Dec 17, 2025
|
11.39 | 11.39 | 10.77 | 10.81 | 10.81 | 4,561,750 |
|
Dec 16, 2025
|
11.25 | 11.25 | 10.96 | 11.00 | 11.00 | 3,779,799 |
|
Dec 15, 2025
|
11.19 | 11.32 | 11.02 | 11.25 | 11.25 | 4,177,124 |
|
Dec 12, 2025
|
11.05 | 11.26 | 11.00 | 11.19 | 11.19 | 5,919,763 |
|
Dec 11, 2025
|
11.53 | 11.53 | 11.00 | 11.03 | 11.03 | 6,585,464 |
|
Dec 10, 2025
|
11.51 | 11.60 | 11.32 | 11.40 | 11.40 | 4,359,519 |
|
Dec 9, 2025
|
11.08 | 11.58 | 10.80 | 11.39 | 11.39 | 9,422,085 |
|
Dec 8, 2025
|
11.63 | 12.08 | 10.98 | 11.10 | 11.10 | 11,901,916 |
|
Dec 5, 2025
|
11.62 | 11.70 | 11.36 | 11.41 | 11.41 | 4,635,513 |
|
Dec 4, 2025
|
11.98 | 12.02 | 11.62 | 11.67 | 11.67 | 4,835,415 |
|
Dec 3, 2025
|
12.07 | 12.14 | 11.71 | 11.79 | 11.79 | 5,584,804 |
|
Dec 2, 2025
|
12.38 | 12.38 | 11.96 | 12.07 | 12.07 | 6,071,016 |
|
Dec 1, 2025
|
12.53 | 12.84 | 12.31 | 12.39 | 12.39 | 9,720,247 |
|
Nov 28, 2025
|
12.90 | 13.29 | 12.81 | 12.93 | 12.93 | 6,320,471 |
|
Nov 27, 2025
|
12.96 | 13.03 | 12.75 | 12.81 | 12.81 | 5,257,972 |
|
Nov 26, 2025
|
12.90 | 13.00 | 12.85 | 12.90 | 12.90 | 3,462,090 |
|
Nov 25, 2025
|
12.91 | 13.06 | 12.80 | 12.90 | 12.90 | 5,803,079 |
|
Nov 24, 2025
|
13.06 | 13.17 | 12.88 | 13.08 | 13.08 | 4,837,561 |
|
Nov 21, 2025
|
12.91 | 13.10 | 12.76 | 13.00 | 13.00 | 6,334,918 |
|
Nov 20, 2025
|
13.30 | 13.31 | 12.90 | 12.93 | 12.93 | 5,931,875 |
|
Nov 19, 2025
|
13.32 | 13.41 | 12.92 | 13.00 | 13.00 | 9,848,306 |
|
Nov 18, 2025
|
14.05 | 14.05 | 13.15 | 13.32 | 13.32 | 9,790,740 |
|
Nov 17, 2025
|
14.70 | 14.84 | 13.97 | 14.10 | 14.10 | 14,795,837 |
|
Nov 14, 2025
|
14.04 | 14.31 | 13.82 | 14.03 | 14.03 | 8,773,102 |
|
Nov 13, 2025
|
13.25 | 14.80 | 13.21 | 14.01 | 14.01 | 15,004,562 |
|
Nov 12, 2025
|
13.45 | 13.49 | 13.23 | 13.31 | 13.31 | 5,586,731 |
|
Nov 11, 2025
|
12.90 | 13.50 | 12.70 | 13.43 | 13.43 | 9,115,141 |
|
Nov 10, 2025
|
13.17 | 13.17 | 12.85 | 12.89 | 12.89 | 3,706,468 |
|
Nov 7, 2025
|
12.72 | 13.33 | 12.50 | 13.11 | 13.11 | 10,200,077 |
|
Nov 6, 2025
|
13.15 | 13.21 | 12.66 | 12.72 | 12.72 | 8,450,391 |
