BSE - Free Realtime Quote
INR
Captain Pipes Limited (CAPPIPES.BO)
7.67
-0.10
(-1.29%)
As of November 2 at 3:29:41 PM 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 3, 2026
|
7.67 | 7.70 | 7.50 | 7.70 | 7.70 | 31,665 |
|
Oct 30, 2026
|
7.99 | 7.99 | 7.58 | 7.77 | 7.77 | 36,282 |
|
Oct 29, 2026
|
7.85 | 7.85 | 7.35 | 7.79 | 7.79 | 98,586 |
|
Oct 28, 2026
|
7.45 | 7.52 | 7.25 | 7.35 | 7.35 | 27,990 |
|
Oct 27, 2026
|
7.31 | 7.67 | 7.26 | 7.45 | 7.45 | 33,147 |
|
Oct 26, 2026
|
7.48 | 7.48 | 7.05 | 7.31 | 7.31 | 28,866 |
|
Oct 23, 2026
|
7.20 | 7.70 | 7.00 | 7.21 | 7.21 | 57,814 |
|
Oct 22, 2026
|
7.43 | 7.77 | 7.00 | 7.43 | 7.43 | 74,607 |
|
Oct 21, 2026
|
7.51 | 7.90 | 7.48 | 7.58 | 7.58 | 54,669 |
|
Oct 19, 2026
|
7.84 | 7.95 | 6.61 | 7.51 | 7.51 | 239,130 |
|
Oct 16, 2026
|
7.84 | 7.99 | 7.80 | 7.93 | 7.93 | 45,362 |
|
Oct 15, 2026
|
7.91 | 8.08 | 7.91 | 7.99 | 7.99 | 22,121 |
|
Oct 14, 2026
|
8.08 | 8.09 | 7.93 | 7.95 | 7.95 | 18,376 |
|
Oct 13, 2026
|
8.00 | 8.08 | 7.83 | 8.05 | 8.05 | 39,300 |
|
Oct 12, 2026
|
7.95 | 8.07 | 7.86 | 7.91 | 7.91 | 42,304 |
|
Oct 9, 2026
|
7.91 | 8.08 | 7.90 | 7.94 | 7.94 | 21,289 |
|
Oct 8, 2026
|
8.20 | 8.20 | 7.90 | 7.97 | 7.97 | 39,750 |
|
Oct 7, 2026
|
8.02 | 8.23 | 8.02 | 8.12 | 8.12 | 18,803 |
|
Oct 6, 2026
|
7.87 | 8.49 | 7.86 | 8.28 | 8.28 | 78,268 |
|
Oct 5, 2026
|
7.76 | 7.98 | 7.76 | 7.90 | 7.90 | 50,964 |
|
Oct 1, 2026
|
8.01 | 8.01 | 7.71 | 7.77 | 7.77 | 51,940 |
|
Sep 30, 2026
|
8.04 | 8.20 | 7.61 | 7.84 | 7.84 | 69,100 |
|
Sep 29, 2026
|
8.15 | 8.24 | 7.61 | 8.04 | 8.04 | 90,612 |
|
Sep 28, 2026
|
8.10 | 8.34 | 7.95 | 8.17 | 8.17 | 91,732 |
|
Sep 25, 2026
|
8.05 | 8.32 | 8.00 | 8.07 | 8.07 | 60,799 |
|
Sep 24, 2026
|
8.28 | 8.28 | 7.31 | 8.04 | 8.04 | 98,781 |
|
Sep 23, 2026
|
8.33 | 8.33 | 7.75 | 8.06 | 8.06 | 98,512 |
|
Sep 22, 2026
|
7.92 | 8.17 | 7.70 | 7.97 | 7.97 | 149,154 |
|
Sep 21, 2026
|
7.95 | 8.00 | 7.26 | 7.67 | 7.67 | 115,580 |
|
Sep 18, 2026
|
8.04 | 8.29 | 7.56 | 7.77 | 7.77 | 222,670 |
|
Sep 17, 2026
|
8.39 | 8.39 | 7.81 | 8.05 | 8.05 | 79,627 |
|
Sep 16, 2026
|
8.35 | 8.53 | 7.66 | 7.98 | 7.98 | 86,305 |
|
Sep 15, 2026
|
8.12 | 8.60 | 7.22 | 8.28 | 8.28 | 189,065 |
|
Sep 11, 2026
|
8.62 | 8.62 | 8.20 | 8.38 | 8.38 | 65,078 |
|
Sep 10, 2026
|
8.46 | 9.85 | 8.21 | 8.57 | 8.57 | 54,480 |
|
Sep 9, 2026
|
8.50 | 8.51 | 8.30 | 8.38 | 8.38 | 42,034 |
|
Sep 8, 2026
|
8.15 | 8.53 | 8.15 | 8.45 | 8.45 | 61,626 |
|
Sep 7, 2026
|
8.57 | 8.57 | 8.12 | 8.29 | 8.29 | 122,981 |
|
Sep 4, 2026
|
8.63 | 8.68 | 8.30 | 8.50 | 8.50 | 38,232 |
|
Sep 3, 2026
|
8.70 | 8.94 | 8.07 | 8.46 | 8.46 | 150,301 |
|
Sep 2, 2026
|
8.65 | 8.84 | 8.65 | 8.75 | 8.75 | 51,378 |
|
Sep 1, 2026
|
8.90 | 8.92 | 8.62 | 8.66 | 8.66 | 71,606 |
|
Aug 31, 2026
|
8.80 | 8.99 | 8.71 | 8.79 | 8.79 | 42,480 |
|
Aug 28, 2026
|
8.71 | 8.97 | 8.71 | 8.95 | 8.95 | 31,925 |
|
Aug 27, 2026
|
8.85 | 8.99 | 8.79 | 8.96 | 8.96 | 64,645 |
|
Aug 26, 2026
|
8.99 | 8.99 | 8.78 | 8.85 | 8.85 | 78,180 |
|
Aug 25, 2026
|
8.81 | 8.97 | 8.81 | 8.89 | 8.89 | 39,181 |
|
Aug 24, 2026
|
8.98 | 9.00 | 8.76 | 8.84 | 8.84 | 49,899 |
|
Aug 21, 2026
|
9.05 | 9.05 | 8.90 | 8.98 | 8.98 | 21,015 |
|
Aug 20, 2026
|
9.18 | 9.18 | 8.86 | 9.00 | 9.00 | 43,410 |
|
Aug 19, 2026
|
8.93 | 9.20 | 8.50 | 8.96 | 8.96 | 107,190 |
|
Aug 18, 2026
|
9.03 | 9.12 | 8.81 | 8.93 | 8.93 | 28,068 |
|
Aug 17, 2026
|
9.09 | 9.09 | 8.85 | 9.09 | 9.09 | 111,402 |
|
Aug 14, 2026
|
9.06 | 9.25 | 8.18 | 8.97 | 8.97 | 98,219 |
|
Aug 13, 2026
|
9.30 | 9.31 | 9.00 | 9.06 | 9.06 | 46,647 |
|
Aug 12, 2026
|
9.30 | 9.30 | 9.02 | 9.22 | 9.22 | 165,207 |
|
Aug 11, 2026
|
8.93 | 9.19 | 8.92 | 9.01 | 9.01 | 133,042 |
|
Aug 10, 2026
|
8.91 | 9.04 | 8.91 | 8.99 | 8.99 | 169,019 |
|
Aug 7, 2026
|
9.08 | 9.15 | 9.00 | 9.07 | 9.07 | 68,809 |
|
Aug 6, 2026
|
9.25 | 9.40 | 8.94 | 9.08 | 9.08 | 162,875 |
|
Aug 5, 2026
|
9.27 | 9.40 | 9.10 | 9.25 | 9.25 | 42,800 |
|
Aug 4, 2026
|
9.00 | 9.37 | 9.00 | 9.09 | 9.09 | 45,883 |
|
Aug 3, 2026
|
9.15 | 9.26 | 9.01 | 9.08 | 9.08 | 59,345 |
|
Jul 31, 2026
|
9.29 | 9.29 | 9.10 | 9.15 | 9.15 | 26,333 |
|
Jul 30, 2026
|
9.32 | 9.32 | 9.05 | 9.09 | 9.09 | 45,109 |
|
Jul 29, 2026
|
9.45 | 9.45 | 9.02 | 9.10 | 9.10 | 139,673 |
|
Jul 28, 2026
|
9.27 | 9.45 | 9.17 | 9.38 | 9.38 | 44,361 |
|
Jul 27, 2026
|
9.55 | 9.55 | 9.17 | 9.27 | 9.27 | 30,414 |
|
Jul 24, 2026
|
9.49 | 9.53 | 9.14 | 9.23 | 9.23 | 81,451 |
|
Jul 23, 2026
|
9.00 | 9.53 | 9.00 | 9.40 | 9.40 | 74,936 |
|
Jul 22, 2026
|
9.26 | 9.35 | 9.00 | 9.12 | 9.12 | 62,912 |
|
Jul 21, 2026
|
9.29 | 9.42 | 9.10 | 9.22 | 9.22 | 50,559 |
|
Jul 20, 2026
|
9.33 | 9.50 | 9.15 | 9.30 | 9.30 | 36,305 |
|
Jul 17, 2026
|
9.20 | 9.44 | 9.11 | 9.33 | 9.33 | 38,644 |
|
Jul 16, 2026
|
9.53 | 9.53 | 9.38 | 9.39 | 9.39 | 34,085 |
|
Jul 15, 2026
|
9.30 | 9.44 | 9.03 | 9.34 | 9.34 | 40,318 |
|
Jul 14, 2026
|
9.68 | 9.68 | 9.30 | 9.42 | 9.42 | 92,954 |
|
Jul 13, 2026
|
9.35 | 9.46 | 9.35 | 9.45 | 9.45 | 42,581 |
|
Jul 10, 2026
|
9.16 | 9.47 | 8.88 | 9.39 | 9.39 | 87,274 |
|
Jul 9, 2026
|
9.49 | 9.90 | 9.21 | 9.42 | 9.42 | 54,787 |
|
Jul 8, 2026
|
9.60 | 9.63 | 9.20 | 9.30 | 9.30 | 59,658 |
|
Jul 7, 2026
|
9.70 | 9.71 | 9.50 | 9.54 | 9.54 | 41,059 |
|
Jul 6, 2026
|
9.53 | 9.80 | 9.36 | 9.48 | 9.48 | 58,160 |
|
Jul 3, 2026
|
9.61 | 9.75 | 9.51 | 9.65 | 9.65 | 70,397 |
|
Jul 2, 2026
|
9.60 | 9.89 | 9.53 | 9.57 | 9.57 | 73,376 |
|
Jul 1, 2026
|
9.63 | 10.00 | 9.61 | 9.64 | 9.64 | 93,236 |
|
Jun 30, 2026
|
9.83 | 9.97 | 9.56 | 9.63 | 9.63 | 90,762 |
|
Jun 29, 2026
|
10.15 | 10.15 | 9.52 | 9.79 | 9.79 | 100,508 |
|
Jun 25, 2026
|
10.02 | 10.19 | 9.95 | 9.96 | 9.96 | 74,225 |
|
Jun 24, 2026
|
10.19 | 10.19 | 9.95 | 10.05 | 10.05 | 48,244 |
|
Jun 23, 2026
|
10.08 | 10.60 | 9.99 | 10.04 | 10.04 | 112,627 |
|
Jun 22, 2026
|
10.05 | 10.35 | 10.01 | 10.14 | 10.14 | 82,712 |
|
Jun 19, 2026
|
10.00 | 10.13 | 9.75 | 10.04 | 10.04 | 116,175 |
|
Jun 18, 2026
|
10.25 | 10.27 | 10.00 | 10.08 | 10.08 | 93,516 |
|
Jun 17, 2026
|
10.00 | 10.21 | 10.00 | 10.08 | 10.08 | 68,287 |
|
Jun 16, 2026
|
10.45 | 10.45 | 9.81 | 9.98 | 9.98 | 126,655 |
|
Jun 15, 2026
|
10.50 | 10.50 | 10.16 | 10.24 | 10.24 | 40,898 |
|
Jun 12, 2026
|
10.10 | 10.28 | 10.00 | 10.16 | 10.16 | 60,991 |
|
Jun 11, 2026
|
9.70 | 10.40 | 9.70 | 10.07 | 10.07 | 55,452 |
|
Jun 10, 2026
|
10.19 | 10.19 | 9.99 | 10.00 | 10.00 | 26,728 |
|
Jun 9, 2026
|
9.86 | 10.19 | 9.86 | 10.04 | 10.04 | 49,242 |
|
Jun 8, 2026
|
10.11 | 10.16 | 9.80 | 10.04 | 10.04 | 73,866 |
|
Jun 5, 2026
|
10.07 | 10.25 | 10.07 | 10.09 | 10.09 | 49,761 |
|
Jun 4, 2026
|
10.48 | 10.48 | 10.03 | 10.06 | 10.06 | 55,989 |
|
Jun 3, 2026
|
10.20 | 10.26 | 10.02 | 10.18 | 10.18 | 44,855 |
|
Jun 2, 2026
|
10.10 | 10.29 | 10.05 | 10.14 | 10.14 | 51,639 |
|
Jun 1, 2026
|
10.60 | 10.67 | 10.06 | 10.07 | 10.07 | 135,360 |
|
May 29, 2026
|
10.36 | 10.59 | 10.20 | 10.35 | 10.35 | 139,917 |
|
May 27, 2026
|
10.45 | 10.70 | 10.28 | 10.60 | 10.60 | 71,972 |
|
May 26, 2026
|
10.58 | 10.58 | 10.15 | 10.35 | 10.35 | 58,807 |
|
May 25, 2026
|
10.56 | 10.76 | 10.25 | 10.34 | 10.34 | 127,596 |
|
May 22, 2026
|
10.60 | 11.00 | 10.12 | 10.54 | 10.54 | 100,581 |
|
May 21, 2026
|
10.12 | 10.80 | 9.60 | 10.64 | 10.64 | 143,103 |
|
May 20, 2026
|
10.37 | 10.37 | 10.06 | 10.25 | 10.25 | 75,217 |
|
May 19, 2026
|
10.06 | 10.32 | 10.05 | 10.25 | 10.25 | 60,818 |
|
May 18, 2026
|
10.43 | 10.67 | 10.02 | 10.17 | 10.17 | 90,090 |
|
May 15, 2026
|
10.80 | 10.99 | 10.05 | 10.53 | 10.53 | 87,071 |
|
May 14, 2026
|
10.78 | 11.08 | 10.62 | 10.80 | 10.80 | 94,091 |
|
May 13, 2026
|
10.70 | 10.98 | 10.70 | 10.74 | 10.74 | 98,655 |
|
May 12, 2026
|
11.05 | 11.26 | 10.51 | 10.68 | 10.68 | 88,760 |
|
May 11, 2026
|
11.05 | 11.23 | 10.99 | 11.05 | 11.05 | 99,061 |
|
May 8, 2026
|
11.37 | 11.37 | 11.12 | 11.24 | 11.24 | 62,802 |
|
May 7, 2026
|
11.10 | 11.47 | 11.10 | 11.26 | 11.26 | 123,395 |
|
May 6, 2026
|
11.40 | 11.40 | 11.05 | 11.17 | 11.17 | 108,709 |
|
May 5, 2026
|
11.50 | 11.50 | 11.05 | 11.17 | 11.17 | 205,711 |
|
May 4, 2026
|
11.30 | 11.43 | 11.19 | 11.37 | 11.37 | 158,540 |
|
Apr 30, 2026
|
11.10 | 11.29 | 10.62 | 10.96 | 10.96 | 295,382 |
|
Apr 29, 2026
|
12.15 | 12.30 | 11.10 | 11.38 | 11.38 | 991,361 |
|
Apr 28, 2026
|
13.16 | 13.72 | 11.92 | 12.16 | 12.16 | 2,048,518 |
|
Apr 27, 2026
|
12.96 | 13.32 | 12.53 | 13.16 | 13.16 | 793,527 |
|
Apr 24, 2026
|
13.10 | 13.70 | 12.90 | 13.09 | 13.09 | 887,053 |
|
Apr 23, 2026
|
13.69 | 14.00 | 12.66 | 13.10 | 13.10 | 2,471,290 |
|
Apr 22, 2026
|
13.28 | 14.00 | 12.55 | 13.53 | 13.53 | 3,391,177 |
|
Apr 21, 2026
|
11.70 | 13.03 | 10.86 | 13.02 | 13.02 | 1,582,005 |
|
Apr 20, 2026
|
11.85 | 12.18 | 11.50 | 11.85 | 11.85 | 432,295 |
|
Apr 17, 2026
|
12.08 | 13.27 | 11.51 | 11.94 | 11.94 | 1,654,351 |
|
Apr 16, 2026
|
12.45 | 12.45 | 11.91 | 12.08 | 12.08 | 209,313 |
|
Apr 15, 2026
|
11.50 | 12.15 | 11.50 | 12.10 | 12.10 | 250,153 |
|
Apr 13, 2026
|
11.70 | 12.00 | 11.15 | 11.79 | 11.79 | 274,605 |
|
Apr 10, 2026
|
11.10 | 12.25 | 10.63 | 11.90 | 11.90 | 623,820 |
|
Apr 9, 2026
|
11.39 | 11.55 | 10.57 | 11.40 | 11.40 | 180,332 |
|
Apr 8, 2026
|
10.60 | 11.48 | 10.60 | 11.26 | 11.26 | 420,286 |
|
Apr 7, 2026
|
10.85 | 10.85 | 9.70 | 10.34 | 10.34 | 270,217 |
|
Apr 6, 2026
|
10.40 | 12.28 | 9.60 | 10.56 | 10.56 | 789,794 |
|
Apr 2, 2026
|
8.65 | 10.24 | 8.62 | 10.24 | 10.24 | 823,811 |
|
Apr 1, 2026
|
8.00 | 8.54 | 7.60 | 8.54 | 8.54 | 194,618 |
|
Mar 30, 2026
|
7.71 | 7.80 | 7.05 | 7.12 | 7.12 | 326,750 |
|
Mar 27, 2026
|
8.25 | 8.34 | 7.65 | 7.79 | 7.79 | 264,802 |
|
Mar 25, 2026
|
8.72 | 8.72 | 7.31 | 8.22 | 8.22 | 345,296 |
|
Mar 24, 2026
|
8.66 | 8.95 | 8.05 | 8.16 | 8.16 | 205,057 |
|
Mar 23, 2026
|
8.75 | 8.82 | 8.41 | 8.49 | 8.49 | 181,084 |
|
Mar 20, 2026
|
8.89 | 9.04 | 8.75 | 8.83 | 8.83 | 222,152 |
|
Mar 19, 2026
|
8.90 | 9.75 | 8.80 | 8.89 | 8.89 | 84,488 |
|
Mar 18, 2026
|
8.90 | 9.09 | 8.90 | 8.98 | 8.98 | 155,516 |
|
Mar 17, 2026
|
8.86 | 9.05 | 8.83 | 8.97 | 8.97 | 169,821 |
|
Mar 16, 2026
|
8.90 | 9.49 | 8.60 | 8.86 | 8.86 | 273,612 |
|
Mar 13, 2026
|
9.54 | 9.54 | 8.70 | 8.97 | 8.97 | 160,961 |
|
Mar 12, 2026
|
9.47 | 9.50 | 9.15 | 9.42 | 9.42 | 168,126 |
|
Mar 11, 2026
|
8.99 | 9.50 | 8.86 | 9.27 | 9.27 | 506,399 |
|
Mar 10, 2026
|
8.72 | 9.00 | 8.72 | 8.83 | 8.83 | 161,141 |
|
Mar 9, 2026
|
9.23 | 9.23 | 8.50 | 8.94 | 8.94 | 420,935 |
|
Mar 6, 2026
|
9.23 | 9.23 | 8.81 | 9.01 | 9.01 | 64,247 |
|
Mar 5, 2026
|
8.96 | 9.40 | 8.81 | 8.96 | 8.96 | 137,793 |
|
Mar 4, 2026
|
9.10 | 9.32 | 8.70 | 8.98 | 8.98 | 94,297 |
|
Mar 2, 2026
|
9.00 | 9.50 | 9.00 | 9.10 | 9.10 | 140,512 |
|
Feb 27, 2026
|
9.51 | 9.95 | 9.28 | 9.45 | 9.45 | 107,033 |
|
Feb 26, 2026
|
9.94 | 9.94 | 9.40 | 9.47 | 9.47 | 116,656 |
|
Feb 25, 2026
|
10.02 | 10.11 | 9.70 | 9.78 | 9.78 | 111,420 |
|
Feb 24, 2026
|
10.00 | 10.39 | 9.84 | 9.98 | 9.98 | 79,434 |
|
Feb 23, 2026
|
10.30 | 10.46 | 9.91 | 10.08 | 10.08 | 62,780 |
|
Feb 20, 2026
|
10.40 | 10.49 | 10.06 | 10.30 | 10.30 | 90,317 |
|
Feb 19, 2026
|
10.64 | 10.85 | 10.16 | 10.24 | 10.24 | 44,859 |
|
Feb 18, 2026
|
10.24 | 10.86 | 10.14 | 10.43 | 10.43 | 88,183 |
|
Feb 17, 2026
|
10.76 | 10.76 | 10.13 | 10.24 | 10.24 | 61,444 |
|
Feb 16, 2026
|
10.52 | 10.83 | 10.50 | 10.52 | 10.52 | 42,496 |
|
Feb 13, 2026
|
10.91 | 10.92 | 10.50 | 10.64 | 10.64 | 189,979 |
|
Feb 12, 2026
|
10.81 | 11.38 | 10.81 | 11.12 | 11.12 | 38,412 |
|
Feb 11, 2026
|
11.40 | 11.50 | 11.01 | 11.08 | 11.08 | 93,697 |
|
Feb 10, 2026
|
11.90 | 11.90 | 11.15 | 11.28 | 11.28 | 110,135 |
|
Feb 9, 2026
|
11.00 | 12.75 | 10.55 | 11.42 | 11.42 | 202,365 |
|
Feb 6, 2026
|
11.36 | 11.36 | 10.53 | 11.01 | 11.01 | 103,722 |
|
Feb 5, 2026
|
10.40 | 11.00 | 10.32 | 10.74 | 10.74 | 97,150 |
|
Feb 4, 2026
|
10.35 | 10.49 | 10.03 | 10.44 | 10.44 | 63,037 |
|
Feb 3, 2026
|
9.58 | 10.18 | 9.58 | 10.01 | 10.01 | 109,228 |
|
Feb 2, 2026
|
9.81 | 10.42 | 9.55 | 9.58 | 9.58 | 79,864 |
|
Jan 30, 2026
|
9.61 | 10.49 | 9.60 | 9.98 | 9.98 | 47,388 |
|
Jan 29, 2026
|
10.10 | 10.26 | 9.63 | 9.81 | 9.81 | 88,326 |
|
Jan 28, 2026
|
9.59 | 10.65 | 9.59 | 10.27 | 10.27 | 91,954 |
|
Jan 27, 2026
|
10.16 | 10.16 | 9.26 | 9.78 | 9.78 | 75,286 |
|
Jan 23, 2026
|
10.00 | 10.34 | 10.00 | 10.10 | 10.10 | 26,692 |
|
Jan 22, 2026
|
9.99 | 10.47 | 9.80 | 10.20 | 10.20 | 56,457 |
|
Jan 21, 2026
|
10.01 | 10.29 | 9.11 | 9.81 | 9.81 | 170,828 |
|
Jan 20, 2026
|
10.70 | 10.75 | 10.10 | 10.21 | 10.21 | 79,526 |
|
Jan 19, 2026
|
10.45 | 10.82 | 10.45 | 10.56 | 10.56 | 47,891 |
|
Jan 16, 2026
|
10.62 | 10.88 | 10.50 | 10.54 | 10.54 | 60,818 |
|
Jan 14, 2026
|
10.74 | 11.00 | 10.48 | 10.69 | 10.69 | 85,728 |
|
Jan 13, 2026
|
10.90 | 11.20 | 10.76 | 10.81 | 10.81 | 47,484 |
|
Jan 12, 2026
|
10.80 | 11.00 | 10.72 | 10.87 | 10.87 | 44,250 |
|
Jan 9, 2026
|
11.05 | 11.29 | 10.91 | 10.96 | 10.96 | 44,575 |
|
Jan 8, 2026
|
11.01 | 11.25 | 11.00 | 11.04 | 11.04 | 88,579 |
|
Jan 7, 2026
|
11.26 | 11.40 | 11.12 | 11.32 | 11.32 | 47,079 |
|
Jan 6, 2026
|
11.50 | 11.59 | 11.11 | 11.37 | 11.37 | 49,357 |
|
Jan 5, 2026
|
11.85 | 11.85 | 11.30 | 11.49 | 11.49 | 59,981 |
|
Jan 2, 2026
|
11.09 | 11.30 | 11.01 | 11.23 | 11.23 | 62,876 |
|
Jan 1, 2026
|
11.35 | 11.35 | 11.01 | 11.11 | 11.11 | 65,903 |
|
Dec 31, 2025
|
11.00 | 11.33 | 10.98 | 11.05 | 11.05 | 102,581 |
|
Dec 30, 2025
|
11.30 | 11.99 | 10.95 | 11.10 | 11.10 | 152,600 |
|
Dec 29, 2025
|
11.42 | 11.43 | 10.62 | 11.32 | 11.32 | 67,085 |
|
Dec 26, 2025
|
11.43 | 11.69 | 11.40 | 11.46 | 11.46 | 88,102 |
|
Dec 24, 2025
|
11.59 | 11.82 | 11.49 | 11.51 | 11.51 | 105,569 |
|
Dec 23, 2025
|
11.84 | 11.84 | 11.51 | 11.58 | 11.58 | 60,359 |
|
Dec 22, 2025
|
11.66 | 11.90 | 11.50 | 11.62 | 11.62 | 73,153 |
|
Dec 19, 2025
|
11.74 | 11.79 | 11.60 | 11.64 | 11.64 | 36,607 |
|
Dec 18, 2025
|
11.72 | 11.84 | 11.50 | 11.70 | 11.70 | 47,983 |
|
Dec 17, 2025
|
11.80 | 12.03 | 11.65 | 11.75 | 11.75 | 24,717 |
|
Dec 16, 2025
|
11.81 | 12.12 | 11.78 | 11.81 | 11.81 | 36,068 |
|
Dec 15, 2025
|
12.14 | 12.14 | 11.80 | 11.85 | 11.85 | 90,222 |
|
Dec 12, 2025
|
12.37 | 12.37 | 12.01 | 12.15 | 12.15 | 32,507 |
|
Dec 11, 2025
|
11.97 | 12.60 | 11.61 | 12.03 | 12.03 | 132,393 |
|
Dec 10, 2025
|
11.99 | 11.99 | 11.60 | 11.71 | 11.71 | 208,941 |
|
Dec 9, 2025
|
11.80 | 11.81 | 11.40 | 11.75 | 11.75 | 80,026 |
|
Dec 8, 2025
|
11.90 | 12.00 | 11.70 | 11.84 | 11.84 | 67,240 |
|
Dec 5, 2025
|
12.03 | 12.24 | 11.79 | 11.95 | 11.95 | 46,366 |
|
Dec 4, 2025
|
12.06 | 12.25 | 11.95 | 12.00 | 12.00 | 69,130 |
|
Dec 3, 2025
|
12.06 | 12.22 | 12.01 | 12.03 | 12.03 | 47,581 |
|
Dec 2, 2025
|
12.24 | 12.25 | 12.01 | 12.11 | 12.11 | 31,044 |
|
Dec 1, 2025
|
12.18 | 12.44 | 12.00 | 12.11 | 12.11 | 75,639 |
|
Nov 28, 2025
|
12.44 | 12.44 | 12.15 | 12.27 | 12.27 | 35,688 |
|
Nov 27, 2025
|
12.25 | 12.45 | 12.19 | 12.21 | 12.21 | 43,137 |
|
Nov 26, 2025
|
12.70 | 12.70 | 12.27 | 12.29 | 12.29 | 39,690 |
|
Nov 25, 2025
|
12.21 | 12.41 | 12.08 | 12.19 | 12.19 | 38,453 |
|
Nov 24, 2025
|
12.20 | 12.44 | 12.03 | 12.23 | 12.23 | 46,883 |
|
Nov 21, 2025
|
12.26 | 12.48 | 12.10 | 12.31 | 12.31 | 45,851 |
|
Nov 20, 2025
|
12.55 | 12.55 | 12.04 | 12.40 | 12.40 | 87,802 |
|
Nov 19, 2025
|
12.79 | 12.79 | 12.30 | 12.45 | 12.45 | 84,635 |
|
Nov 18, 2025
|
12.60 | 12.73 | 12.50 | 12.64 | 12.64 | 35,044 |
|
Nov 17, 2025
|
12.50 | 13.50 | 12.50 | 12.64 | 12.64 | 163,416 |
|
Nov 14, 2025
|
12.55 | 12.65 | 12.50 | 12.54 | 12.54 | 37,096 |
|
Nov 13, 2025
|
12.58 | 12.73 | 12.50 | 12.54 | 12.54 | 40,630 |
|
Nov 12, 2025
|
12.51 | 12.75 | 12.51 | 12.58 | 12.58 | 43,338 |
|
Nov 11, 2025
|
12.50 | 13.00 | 12.50 | 12.57 | 12.57 | 42,199 |
|
Nov 10, 2025
|
12.69 | 12.80 | 12.55 | 12.65 | 12.65 | 42,950 |
|
Nov 7, 2025
|
12.76 | 12.98 | 12.66 | 12.76 | 12.76 | 71,284 |
|
Nov 6, 2025
|
12.98 | 13.24 | 12.50 | 12.80 | 12.80 | 200,422 |
|
Nov 4, 2025
|
13.00 | 13.00 | 12.66 | 12.76 | 12.76 | 92,307 |
|
Nov 3, 2025
|
12.60 | 12.79 | 12.50 | 12.75 | 12.75 | 58,665 |
