Caracas - Delayed Quote
VES
Ceramica Carabobo CA CCR (CCR.CR)
9,000.00
0.00
(0.00%)
At close: October 30 at 12:09:01 PM GMT-4
Currency in VES
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9,000.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 15 |
|
Oct 29, 2026
|
9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | - |
|
Oct 28, 2026
|
9,000.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 50 |
|
Oct 27, 2026
|
9,000.00 | 9,645.00 | 8,000.00 | 9,000.00 | 9,000.00 | 28 |
|
Oct 23, 2026
|
9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7 |
|
Oct 22, 2026
|
9,000.00 | 9,645.00 | 8,999.00 | 9,000.00 | 9,000.00 | 8 |
|
Oct 21, 2026
|
9,000.00 | 9,700.00 | 8,999.00 | 9,000.00 | 9,000.00 | 27 |
|
Oct 20, 2026
|
9,000.00 | 9,001.17 | 9,000.00 | 9,000.00 | 9,000.00 | 24 |
|
Oct 19, 2026
|
8,498.00 | 10,000.00 | 8,498.00 | 9,000.00 | 9,000.00 | 253 |
|
Oct 16, 2026
|
8,498.00 | 8,400.00 | 8,400.00 | 8,498.00 | 8,498.00 | 36 |
|
Oct 15, 2026
|
7,199.00 | 8,499.00 | 7,250.00 | 8,498.00 | 8,498.00 | 63 |
|
Oct 14, 2026
|
7,199.00 | 7,887.00 | 7,250.00 | 7,199.00 | 7,199.00 | 4 |
|
Oct 13, 2026
|
7,199.00 | 7,700.00 | 6,900.00 | 7,199.00 | 7,199.00 | 133 |
|
Oct 9, 2026
|
7,199.00 | 7,700.00 | 6,801.00 | 7,199.00 | 7,199.00 | 108 |
|
Oct 8, 2026
|
7,199.00 | 7,698.00 | 7,099.00 | 7,199.00 | 7,199.00 | 46 |
|
Oct 7, 2026
|
7,199.00 | 7,099.00 | 7,000.01 | 7,199.00 | 7,199.00 | 4 |
|
Oct 6, 2026
|
7,199.00 | 7,199.00 | 7,000.00 | 7,199.00 | 7,199.00 | 35 |
|
Oct 5, 2026
|
7,199.00 | 7,200.00 | 7,199.00 | 7,199.00 | 7,199.00 | 26 |
|
Oct 2, 2026
|
7,199.00 | 7,680.00 | 7,199.00 | 7,199.00 | 7,199.00 | 44 |
|
Oct 1, 2026
|
7,199.00 | 7,500.00 | 7,000.00 | 7,199.00 | 7,199.00 | 82,556 |
|
Sep 30, 2026
|
7,199.00 | 7,700.00 | 6,200.00 | 7,199.00 | 7,199.00 | 42 |
|
Sep 29, 2026
|
7,199.00 | 7,890.00 | 7,000.00 | 7,199.00 | 7,199.00 | 70 |
|
Sep 28, 2026
|
7,199.00 | 7,900.00 | 7,199.00 | 7,199.00 | 7,199.00 | 270 |
|
Sep 25, 2026
|
7,199.00 | 7,200.00 | 7,200.00 | 7,199.00 | 7,199.00 | 800 |
|
Sep 24, 2026
|
7,199.00 | 7,990.00 | 7,000.00 | 7,199.00 | 7,199.00 | 500 |
|
Sep 23, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 41 |
|
Sep 22, 2026
|
7,199.00 | 7,990.00 | 7,199.00 | 7,199.00 | 7,199.00 | 85 |
|
Sep 21, 2026
|
7,199.00 | 7,199.00 | 6,000.00 | 7,199.00 | 7,199.00 | 8 |
|
Sep 18, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 5 |
|
Sep 17, 2026
|
7,199.00 | 7,199.00 | 6,001.00 | 7,199.00 | 7,199.00 | 78,878 |
|
Sep 16, 2026
|
7,199.00 | 7,200.00 | 7,199.00 | 7,199.00 | 7,199.00 | 23 |
|
Sep 15, 2026
|
7,199.00 | 7,200.00 | 7,199.00 | 7,199.00 | 7,199.00 | 6 |
|
Sep 11, 2026
|
7,199.00 | 7,990.00 | 7,199.00 | 7,199.00 | 7,199.00 | 256 |
|
Sep 10, 2026
|
7,199.00 | 7,990.00 | 7,980.00 | 7,199.00 | 7,199.00 | 100 |
|
Sep 9, 2026
|
7,199.00 | 7,980.00 | 6,700.00 | 7,199.00 | 7,199.00 | 2 |
|
Sep 8, 2026
|
7,199.00 | 7,990.00 | 7,199.00 | 7,199.00 | 7,199.00 | 190 |
|
Sep 7, 2026
|
7,199.00 | 7,990.00 | 7,970.00 | 7,199.00 | 7,199.00 | 12 |
|
Sep 4, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 36 |
|
Sep 3, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 6 |
|
Sep 2, 2026
|
7,199.00 | 8,400.00 | 8,250.00 | 7,199.00 | 7,199.00 | 6 |
|
Sep 1, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 25 |
|
Aug 31, 2026
|
7,199.00 | 7,500.00 | 7,500.00 | 7,199.00 | 7,199.00 | 2 |
|
Aug 28, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 1 |
|
Aug 27, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 24 |
|
Aug 26, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 100 |
|
Aug 25, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 1,885 |
|
Aug 24, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 4 |
|
Aug 21, 2026
|
7,199.00 | 8,000.00 | 6,010.00 | 7,199.00 | 7,199.00 | 32 |
|
Aug 20, 2026
|
7,199.00 | 8,500.00 | 7,199.00 | 7,199.00 | 7,199.00 | 42 |
|
Aug 19, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 4 |
|
Aug 18, 2026
|
7,199.00 | 7,500.00 | 7,205.00 | 7,199.00 | 7,199.00 | 36 |
|
Aug 17, 2026
|
7,199.00 | 8,000.00 | 5,760.00 | 7,199.00 | 7,199.00 | 17 |
|
Aug 14, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 100 |
|
Aug 13, 2026
|
7,199.00 | 7,000.00 | 7,000.00 | 7,199.00 | 7,199.00 | 120 |
|
Aug 12, 2026
|
7,199.00 | 7,199.00 | 6,220.00 | 7,199.00 | 7,199.00 | 5 |
|
Aug 11, 2026
|
7,199.00 | 7,199.00 | 7,100.00 | 7,199.00 | 7,199.00 | 32 |
|
Aug 10, 2026
|
7,199.00 | 7,199.00 | 6,210.01 | 7,199.00 | 7,199.00 | 9 |
|
Aug 7, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 6 |
|
Aug 6, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - |
|
Aug 5, 2026
|
7,199.00 | 7,200.00 | 7,200.00 | 7,199.00 | 7,199.00 | 8 |
|
Aug 4, 2026
|
7,199.00 | 7,500.00 | 7,120.00 | 7,199.00 | 7,199.00 | 50 |
|
Aug 3, 2026
|
7,199.00 | 7,500.00 | 6,990.00 | 7,199.00 | 7,199.00 | 106 |
|
Jul 31, 2026
|
7,199.00 | 7,199.00 | 7,150.00 | 7,199.00 | 7,199.00 | 6 |
|
Jul 30, 2026
|
7,199.00 | 7,200.00 | 7,199.00 | 7,199.00 | 7,199.00 | 8 |
|
Jul 29, 2026
|
7,199.00 | 7,998.00 | 7,100.00 | 7,199.00 | 7,199.00 | 13 |
|
Jul 28, 2026
|
7,199.00 | 7,999.00 | 6,155.00 | 7,199.00 | 7,199.00 | 4 |
|
Jul 27, 2026
|
7,199.00 | 7,200.00 | 7,200.00 | 7,199.00 | 7,199.00 | 7 |
|
Jul 23, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - |
|
Jul 22, 2026
|
7,199.00 | 7,199.00 | 7,000.00 | 7,199.00 | 7,199.00 | 7 |
|
Jul 21, 2026
|
7,199.00 | 7,500.00 | 7,500.00 | 7,199.00 | 7,199.00 | 9 |
|
Jul 20, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - |
|
Jul 17, 2026
|
7,199.00 | 7,999.00 | 7,199.00 | 7,199.00 | 7,199.00 | 8 |
|
Jul 16, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - |
|
Jul 15, 2026
|
7,199.00 | 8,000.00 | 7,999.00 | 7,199.00 | 7,199.00 | 14 |
|
Jul 14, 2026
|
7,199.00 | 8,000.00 | 7,190.00 | 7,199.00 | 7,199.00 | 15 |
|
Jul 13, 2026
|
7,199.00 | 7,794.00 | 7,793.00 | 7,199.00 | 7,199.00 | 10 |
|
Jul 10, 2026
|
7,199.00 | 7,794.00 | 7,790.00 | 7,199.00 | 7,199.00 | 27 |
|
Jul 9, 2026
|
7,199.00 | 7,795.00 | 7,790.00 | 7,199.00 | 7,199.00 | 12 |
|
Jul 8, 2026
|
7,199.00 | 7,799.00 | 7,199.00 | 7,199.00 | 7,199.00 | 15 |
|
Jul 7, 2026
|
7,199.00 | 7,499.00 | 7,199.00 | 7,199.00 | 7,199.00 | 9 |
|
Jul 6, 2026
|
7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 3 |
|
Jul 3, 2026
|
6,000.01 | 7,200.00 | 7,199.00 | 7,199.00 | 7,199.00 | 71 |
|
Jul 2, 2026
|
6,000.01 | 7,200.00 | 7,199.00 | 6,000.01 | 6,000.01 | 11 |
|
Jul 1, 2026
|
6,000.01 | 7,199.00 | 7,199.00 | 6,000.01 | 6,000.01 | 15 |
|
Jun 30, 2026
|
6,000.01 | 7,199.00 | 7,199.00 | 6,000.01 | 6,000.01 | 8 |
|
Jun 23, 2026
|
6,000.01 | 7,200.00 | 7,199.00 | 6,000.01 | 6,000.01 | 5 |
|
Jun 22, 2026
|
6,000.01 | 7,200.01 | 7,000.00 | 6,000.01 | 6,000.01 | 8 |
|
Jun 19, 2026
|
6,000.01 | 7,200.00 | 7,000.00 | 6,000.01 | 6,000.01 | 28 |
|
Jun 18, 2026
|
6,000.01 | 7,199.00 | 7,199.00 | 6,000.01 | 6,000.01 | 7 |
|
Jun 17, 2026
|
6,000.01 | 7,199.00 | 6,000.05 | 6,000.01 | 6,000.01 | 6 |
|
Jun 16, 2026
|
6,000.01 | 7,200.01 | 7,199.00 | 6,000.01 | 6,000.01 | 12 |
|
Jun 15, 2026
|
6,000.01 | 5,999.99 | 5,999.99 | 6,000.01 | 6,000.01 | 6 |
|
Jun 12, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 38 |
|
Jun 11, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 1 |
|
Jun 10, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 10 |
|
Jun 9, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 9 |
|
Jun 5, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 12 |
|
Jun 4, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 13 |
|
Jun 3, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | - |
|
Jun 2, 2026
|
6,000.01 | 6,000.01 | 5,565.00 | 6,000.01 | 6,000.01 | 5 |
|
Jun 1, 2026
|
6,000.01 | 6,200.00 | 6,000.01 | 6,000.01 | 6,000.01 | 7 |
|
May 29, 2026
|
6,000.01 | 6,000.01 | 6,000.00 | 6,000.01 | 6,000.01 | 11 |
|
May 28, 2026
|
6,000.01 | 6,000.01 | 6,000.00 | 6,000.01 | 6,000.01 | 8 |
|
May 27, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 4 |
|
May 26, 2026
|
6,000.01 | 6,000.01 | 5,500.01 | 6,000.01 | 6,000.01 | 50 |
|
May 25, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 81 |
|
May 22, 2026
|
6,000.01 | 6,199.00 | 6,199.00 | 6,000.01 | 6,000.01 | 2 |
|
May 21, 2026
|
6,000.01 | 6,199.00 | 6,000.00 | 6,000.01 | 6,000.01 | 50 |
|
May 20, 2026
|
6,000.01 | 6,200.00 | 6,200.00 | 6,000.01 | 6,000.01 | 7 |
|
May 19, 2026
|
6,000.01 | 6,200.00 | 4,855.00 | 6,000.01 | 6,000.01 | 10 |
|
May 15, 2026
|
6,000.01 | 6,200.00 | 6,200.00 | 6,000.01 | 6,000.01 | 1 |
|
May 14, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | - |
|
May 13, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 25 |
|
May 12, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 13 |
|
May 11, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 7 |
|
May 8, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 7 |
|
May 7, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 9 |
|
May 6, 2026
|
6,000.01 | 6,001.00 | 6,000.00 | 6,000.01 | 6,000.01 | 10 |
|
May 5, 2026
|
6,000.01 | 7,195.00 | 5,505.00 | 6,000.01 | 6,000.01 | 35 |
|
May 4, 2026
|
6,000.01 | 7,195.00 | 7,195.00 | 6,000.01 | 6,000.01 | 1 |
|
Apr 30, 2026
|
6,000.01 | 6,751.00 | 5,250.00 | 6,000.01 | 6,000.01 | 14 |
|
Apr 29, 2026
|
6,000.01 | 5,800.00 | 5,800.00 | 6,000.01 | 6,000.01 | 9 |
|
Apr 28, 2026
|
6,000.01 | 5,250.00 | 5,250.00 | 6,000.01 | 6,000.01 | 2 |
|
Apr 27, 2026
|
6,000.01 | 6,000.01 | 5,800.00 | 6,000.01 | 6,000.01 | 2 |
|
Apr 24, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | - |
|
Apr 23, 2026
|
6,000.01 | 6,000.00 | 6,000.00 | 6,000.01 | 6,000.01 | 36 |
|
Apr 22, 2026
|
6,000.01 | 6,050.00 | 6,000.00 | 6,000.01 | 6,000.01 | 4 |
|
Apr 21, 2026
|
6,000.01 | 7,195.00 | 5,006.00 | 6,000.01 | 6,000.01 | 29 |
|
Apr 20, 2026
|
6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | 6,000.01 | - |
|
Apr 17, 2026
|
6,000.00 | 6,000.01 | 6,000.00 | 6,000.01 | 6,000.01 | 33 |
|
Apr 16, 2026
|
6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 39 |
|
Apr 15, 2026
|
6,000.00 | 6,000.00 | 5,005.00 | 6,000.00 | 6,000.00 | 108 |
|
Apr 14, 2026
|
6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
|
Apr 13, 2026
|
6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 42 |
|
Apr 10, 2026
|
6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1 |
|
Apr 9, 2026
|
6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9 |
|
Apr 8, 2026
|
6,101.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 46 |
|
Apr 7, 2026
|
6,101.00 | 6,800.00 | 4,881.00 | 6,101.00 | 6,101.00 | 28 |
|
Apr 6, 2026
|
6,101.00 | 6,999.98 | 6,800.00 | 6,101.00 | 6,101.00 | 17 |
|
Apr 1, 2026
|
6,101.00 | 6,999.98 | 6,999.98 | 6,101.00 | 6,101.00 | 4 |
|
Mar 31, 2026
|
6,101.00 | 6,500.00 | 6,500.00 | 6,101.00 | 6,101.00 | 8 |
|
Mar 30, 2026
|
6,101.00 | 6,800.00 | 6,800.00 | 6,101.00 | 6,101.00 | 2 |
|
Mar 27, 2026
|
6,101.00 | 6,800.00 | 6,800.00 | 6,101.00 | 6,101.00 | 9 |
|
Mar 26, 2026
|
6,101.00 | 6,100.01 | 6,100.00 | 6,101.00 | 6,101.00 | 3 |
|
Mar 25, 2026
|
6,101.00 | 6,100.00 | 6,100.00 | 6,101.00 | 6,101.00 | 2 |
|
Mar 24, 2026
|
6,800.00 | 7,990.00 | 6,100.00 | 6,101.00 | 6,101.00 | 47 |
|
Mar 23, 2026
|
6,800.00 | 8,159.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4 |
|
Mar 20, 2026
|
6,800.00 | 7,999.00 | 6,700.00 | 6,800.00 | 6,800.00 | 11 |
|
Mar 18, 2026
|
6,940.00 | 6,800.00 | 6,150.00 | 6,800.00 | 6,800.00 | 50 |
|
Mar 17, 2026
|
6,940.00 | 8,000.00 | 6,940.00 | 6,940.00 | 6,940.00 | 11 |
|
Mar 16, 2026
|
6,940.00 | 8,327.00 | 6,940.00 | 6,940.00 | 6,940.00 | 12 |
|
Mar 13, 2026
|
6,999.99 | 6,950.00 | 6,100.00 | 6,940.00 | 6,940.00 | 59 |
|
Mar 12, 2026
|
7,090.00 | 6,999.99 | 6,999.00 | 6,999.99 | 6,999.99 | 44 |
|
Mar 11, 2026
|
7,090.00 | 6,999.99 | 6,999.99 | 7,090.00 | 7,090.00 | 6 |
|
Mar 10, 2026
|
7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 2 |
|
Mar 9, 2026
|
7,090.00 | 8,500.00 | 7,400.00 | 7,090.00 | 7,090.00 | 12 |
|
Mar 6, 2026
|
7,099.00 | 7,099.99 | 6,001.00 | 7,090.00 | 7,090.00 | 25 |
|
Mar 5, 2026
|
7,000.00 | 7,100.00 | 7,000.00 | 7,099.00 | 7,099.00 | 22 |
|
Mar 4, 2026
|
7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 71 |
|
Mar 3, 2026
|
7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 23 |
|
Mar 2, 2026
|
7,100.00 | 8,500.00 | 5,701.00 | 7,100.00 | 7,100.00 | 18 |
|
Feb 27, 2026
|
7,100.00 | 7,000.00 | 6,940.00 | 7,100.00 | 7,100.00 | 20 |
|
Feb 26, 2026
|
7,100.00 | 6,980.00 | 6,980.00 | 7,100.00 | 7,100.00 | 3 |
|
Feb 25, 2026
|
7,100.00 | 7,000.00 | 6,950.00 | 7,100.00 | 7,100.00 | 3 |
|
Feb 24, 2026
|
7,100.00 | 7,060.00 | 7,060.00 | 7,100.00 | 7,100.00 | 3 |
|
Feb 23, 2026
|
7,100.00 | 7,050.00 | 6,999.00 | 7,100.00 | 7,100.00 | 8 |
|
Feb 20, 2026
|
7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 80 |
|
Feb 19, 2026
|
7,100.00 | 7,000.00 | 6,999.00 | 7,100.00 | 7,100.00 | 10 |
|
Feb 18, 2026
|
7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - |
|
Feb 13, 2026
|
7,100.00 | 7,000.00 | 7,000.00 | 7,100.00 | 7,100.00 | 50 |
|
Feb 12, 2026
|
7,100.00 | 6,556.00 | 6,556.00 | 7,100.00 | 7,100.00 | 50 |
|
Feb 11, 2026
|
7,100.00 | 7,100.00 | 6,556.00 | 7,100.00 | 7,100.00 | 30,423 |
|
Feb 10, 2026
|
7,100.00 | 6,556.00 | 5,700.00 | 7,100.00 | 7,100.00 | 7 |
|
Feb 9, 2026
|
7,000.00 | 8,000.00 | 6,556.00 | 7,100.00 | 7,100.00 | 135 |
|
Feb 6, 2026
|
6,790.00 | 7,400.00 | 6,112.00 | 7,000.00 | 7,000.00 | 57 |
|
Feb 5, 2026
|
6,790.00 | 7,400.00 | 7,400.00 | 6,790.00 | 6,790.00 | 6 |
|
Feb 4, 2026
|
6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | - |
|
Feb 3, 2026
|
6,790.00 | 7,300.00 | 7,000.00 | 6,790.00 | 6,790.00 | 6 |
|
Feb 2, 2026
|
6,790.00 | 6,790.00 | 6,200.00 | 6,790.00 | 6,790.00 | 4 |
|
Jan 30, 2026
|
6,790.00 | 6,799.00 | 6,600.00 | 6,790.00 | 6,790.00 | 14 |
|
Jan 29, 2026
|
6,790.00 | 6,690.00 | 6,690.00 | 6,790.00 | 6,790.00 | 3 |
|
Jan 28, 2026
|
7,198.00 | 6,799.00 | 6,478.50 | 6,790.00 | 6,790.00 | 23 |
|
Jan 27, 2026
|
7,198.00 | 7,198.00 | 7,198.00 | 7,198.00 | 7,198.00 | - |
|
Jan 26, 2026
|
7,198.00 | 7,198.00 | 6,999.00 | 7,198.00 | 7,198.00 | 4 |
|
Jan 23, 2026
|
7,198.00 | 7,198.00 | 6,479.00 | 7,198.00 | 7,198.00 | 6 |
|
Jan 22, 2026
|
7,198.00 | 6,900.00 | 6,899.00 | 7,198.00 | 7,198.00 | 5 |
|
Jan 21, 2026
|
7,198.00 | 6,900.00 | 6,850.00 | 7,198.00 | 7,198.00 | 2 |
|
Jan 20, 2026
|
7,198.00 | 7,099.99 | 7,099.00 | 7,198.00 | 7,198.00 | 9 |
|
Jan 16, 2026
|
7,200.00 | 7,200.00 | 7,180.00 | 7,198.00 | 7,198.00 | 22 |
|
Jan 15, 2026
|
7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2 |
|
Jan 14, 2026
|
7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 16 |
|
Jan 13, 2026
|
7,200.00 | 7,200.01 | 7,200.00 | 7,200.00 | 7,200.00 | 80 |
|
Jan 9, 2026
|
6,000.00 | 7,200.00 | 7,195.00 | 7,200.00 | 7,200.00 | 11 |
|
Jan 8, 2026
|
5,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 13 |
|
Jan 7, 2026
|
5,100.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | 65 |
|
Jan 6, 2026
|
4,319.00 | 5,182.50 | 4,319.00 | 5,100.00 | 5,100.00 | 12 |
|
Jan 5, 2026
|
3,600.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4,319.00 | 4 |
|
Jan 2, 2026
|
3,000.00 | 3,600.00 | 2,900.00 | 3,600.00 | 3,600.00 | 72 |
|
Dec 30, 2025
|
3,000.00 | 3,000.00 | 2,702.00 | 3,000.00 | 3,000.00 | 477 |
|
Dec 29, 2025
|
3,200.00 | 3,830.00 | 2,601.00 | 3,000.00 | 3,000.00 | 592 |
|
Dec 26, 2025
|
3,560.00 | 4,268.00 | 3,003.00 | 3,200.00 | 3,200.00 | 88 |
|
Dec 23, 2025
|
3,600.00 | 4,000.00 | 3,500.00 | 3,560.00 | 3,560.00 | 69 |
|
Dec 22, 2025
|
3,800.00 | 4,559.00 | 3,500.00 | 3,600.00 | 3,600.00 | 98 |
|
Dec 19, 2025
|
4,000.00 | 4,750.00 | 3,500.00 | 3,800.00 | 3,800.00 | 54 |
|
Dec 18, 2025
|
4,989.00 | 4,980.00 | 4,000.00 | 4,000.00 | 4,000.00 | 91 |
|
Dec 17, 2025
|
4,500.00 | 5,000.00 | 4,000.00 | 4,989.00 | 4,989.00 | 104 |
|
Dec 16, 2025
|
5,000.00 | 5,975.00 | 4,001.00 | 4,500.00 | 4,500.00 | 63 |
|
Dec 15, 2025
|
5,600.00 | 6,700.00 | 4,850.00 | 5,000.00 | 5,000.00 | 44 |
|
Dec 12, 2025
|
6,999.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 54 |
|
Dec 11, 2025
|
6,000.00 | 6,999.00 | 5,100.00 | 6,999.00 | 6,999.00 | 10 |
|
Dec 10, 2025
|
6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 32 |
|
Dec 9, 2025
|
7,000.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 36 |
|
Dec 5, 2025
|
7,000.00 | 8,000.00 | 8,000.00 | 7,000.00 | 7,000.00 | 1 |
|
Dec 4, 2025
|
7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - |
|
Dec 3, 2025
|
8,000.00 | 7,900.00 | 6,500.00 | 7,000.00 | 7,000.00 | 10 |
|
Dec 2, 2025
|
9,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 9 |
|
Dec 1, 2025
|
9,000.00 | 10,800.00 | 8,000.00 | 9,500.00 | 9,500.00 | 8 |
|
Nov 28, 2025
|
8,200.00 | 9,000.00 | 8,395.00 | 9,000.00 | 9,000.00 | 222 |
|
Nov 27, 2025
|
8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 230 |
|
Nov 26, 2025
|
7,000.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 3 |
|
Nov 25, 2025
|
7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - |
|
Nov 21, 2025
|
7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 19 |
|
Nov 20, 2025
|
7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 8 |
|
Nov 19, 2025
|
8,195.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 16 |
|
Nov 18, 2025
|
6,900.00 | 8,200.00 | 8,195.00 | 8,195.00 | 8,195.00 | 4 |
|
Nov 17, 2025
|
7,000.00 | 6,949.99 | 6,400.00 | 6,900.00 | 6,900.00 | 8 |
|
Nov 14, 2025
|
7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
|
Nov 13, 2025
|
6,999.99 | 7,000.00 | 6,000.00 | 7,000.00 | 7,000.00 | 9 |
|
Nov 12, 2025
|
6,500.00 | 6,999.99 | 6,499.99 | 6,999.99 | 6,999.99 | 26 |
|
Nov 11, 2025
|
6,900.00 | 7,000.00 | 6,499.99 | 6,500.00 | 6,500.00 | 20 |
|
Nov 10, 2025
|
6,000.00 | 6,999.99 | 6,900.00 | 6,900.00 | 6,900.00 | 3 |
|
Nov 7, 2025
|
5,450.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | 15 |
|
Nov 6, 2025
|
5,449.99 | 5,450.00 | 5,449.99 | 5,450.00 | 5,450.00 | 6 |
|
Nov 5, 2025
|
4,899.00 | 5,449.99 | 4,800.01 | 5,449.99 | 5,449.99 | 30 |
|
Nov 4, 2025
|
4,899.00 | 5,500.00 | 3,920.00 | 4,899.00 | 4,899.00 | 5 |
|
Nov 3, 2025
|
4,439.00 | 4,900.00 | 4,899.00 | 4,899.00 | 4,899.00 | 4 |
|
Oct 31, 2025
|
3,899.00 | 4,439.00 | 3,250.00 | 4,439.00 | 4,439.00 | 8 |
|
Oct 30, 2025
|
3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 1 |
