Warsaw - Delayed Quote
PLN
Captor Therapeutics Spolka Akcyjna (CTX.WA)
53.00
-0.70
(-1.30%)
At close: October 30 at 5:00:04 PM GMT+1
Currency in PLN
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
|
53.70 | 54.30 | 52.20 | 53.00 | 53.00 | 2,145 |
|
Oct 29, 2026
|
54.40 | 55.00 | 53.70 | 53.70 | 53.70 | 8,196 |
|
Oct 28, 2026
|
55.90 | 55.90 | 54.30 | 54.90 | 54.90 | 2,311 |
|
Oct 27, 2026
|
56.00 | 57.00 | 55.70 | 56.00 | 56.00 | 9,632 |
|
Oct 26, 2026
|
55.50 | 57.50 | 55.50 | 56.20 | 56.20 | 2,556 |
|
Oct 23, 2026
|
57.10 | 57.10 | 56.10 | 57.00 | 57.00 | 1,701 |
|
Oct 22, 2026
|
58.70 | 58.90 | 56.70 | 57.90 | 57.90 | 2,142 |
|
Oct 21, 2026
|
58.90 | 58.90 | 56.80 | 58.60 | 58.60 | 998 |
|
Oct 20, 2026
|
55.80 | 59.60 | 55.20 | 58.60 | 58.60 | 3,792 |
|
Oct 19, 2026
|
56.60 | 59.50 | 53.30 | 56.40 | 56.40 | 8,567 |
|
Oct 16, 2026
|
58.40 | 58.90 | 57.00 | 57.00 | 57.00 | 20,526 |
|
Oct 15, 2026
|
59.60 | 59.80 | 56.60 | 58.40 | 58.40 | 26,322 |
|
Oct 14, 2026
|
59.60 | 60.90 | 59.60 | 59.60 | 59.60 | 9,991 |
|
Oct 13, 2026
|
60.00 | 62.00 | 59.60 | 60.00 | 60.00 | 30,504 |
|
Oct 12, 2026
|
64.10 | 64.40 | 59.20 | 61.30 | 61.30 | 21,957 |
|
Oct 9, 2026
|
65.40 | 66.70 | 62.50 | 64.00 | 64.00 | 10,032 |
|
Oct 8, 2026
|
66.40 | 67.00 | 65.50 | 65.50 | 65.50 | 7,277 |
|
Oct 7, 2026
|
66.90 | 67.30 | 66.30 | 67.00 | 67.00 | 456 |
|
Oct 6, 2026
|
67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
|
Oct 5, 2026
|
67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
|
Oct 2, 2026
|
67.00 | 68.00 | 63.20 | 67.00 | 67.00 | 1,547 |
|
Oct 1, 2026
|
69.40 | 69.40 | 65.50 | 68.00 | 68.00 | 6,436 |
|
Sep 30, 2026
|
70.80 | 71.00 | 69.40 | 69.60 | 69.60 | 4,875 |
|
Sep 29, 2026
|
70.70 | 70.70 | 70.00 | 70.00 | 70.00 | 101 |
|
Sep 28, 2026
|
70.50 | 70.80 | 70.00 | 70.80 | 70.80 | 626 |
|
Sep 25, 2026
|
69.80 | 70.90 | 69.80 | 70.10 | 70.10 | 2,252 |
|
Sep 24, 2026
|
70.30 | 70.30 | 69.20 | 69.80 | 69.80 | 1,127 |
|
Sep 23, 2026
|
71.00 | 71.00 | 69.00 | 70.30 | 70.30 | 3,148 |
|
Sep 22, 2026
|
70.20 | 72.40 | 70.20 | 71.10 | 71.10 | 996 |
|
Sep 21, 2026
|
69.30 | 71.50 | 69.30 | 71.50 | 71.50 | 3,874 |
|
Sep 18, 2026
|
70.10 | 71.30 | 69.30 | 69.30 | 69.30 | 6,239 |
|
Sep 17, 2026
|
70.00 | 71.50 | 70.00 | 71.30 | 71.30 | 2,236 |
|
Sep 16, 2026
|
72.50 | 72.50 | 70.60 | 72.40 | 72.40 | 1,246 |
|
Sep 15, 2026
|
72.50 | 73.90 | 71.30 | 72.50 | 72.50 | 1,471 |
|
Sep 14, 2026
|
74.10 | 74.10 | 72.30 | 72.30 | 72.30 | 912 |
|
Sep 11, 2026
|
73.30 | 74.60 | 72.90 | 74.50 | 74.50 | 5,073 |
|
Sep 10, 2026
|
71.30 | 74.80 | 71.30 | 74.50 | 74.50 | 2,146 |
|
Sep 9, 2026
|
72.70 | 72.70 | 71.00 | 71.60 | 71.60 | 2,182 |
|
Sep 8, 2026
|
70.30 | 72.80 | 69.60 | 72.70 | 72.70 | 11,472 |
|
Sep 7, 2026
|
71.00 | 71.20 | 70.50 | 70.50 | 70.50 | 413 |
|
Sep 4, 2026
|
71.10 | 71.90 | 70.60 | 71.30 | 71.30 | 1,337 |
|
Sep 3, 2026
|
69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 1,176 |
|
Sep 2, 2026
|
69.60 | 71.00 | 69.00 | 71.00 | 71.00 | 2,450 |
|
Sep 1, 2026
|
69.70 | 71.90 | 69.40 | 71.00 | 71.00 | 1,910 |
|
Aug 31, 2026
|
70.00 | 71.90 | 68.30 | 71.90 | 71.90 | 2,014 |
|
Aug 28, 2026
|
71.00 | 71.60 | 70.00 | 71.00 | 71.00 | 1,890 |
|
Aug 27, 2026
|
71.30 | 72.00 | 71.10 | 71.10 | 71.10 | 858 |
|
Aug 26, 2026
|
72.00 | 73.90 | 70.10 | 73.00 | 73.00 | 8,931 |
|
Aug 25, 2026
|
72.00 | 74.00 | 69.70 | 74.00 | 74.00 | 1,942 |
|
Aug 24, 2026
|
72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 488 |
|
Aug 21, 2026
|
73.70 | 73.70 | 71.20 | 73.00 | 73.00 | 792 |
|
Aug 20, 2026
|
72.90 | 73.80 | 69.20 | 73.20 | 73.20 | 3,701 |
|
Aug 19, 2026
|
70.50 | 72.80 | 70.10 | 72.80 | 72.80 | 2,739 |
|
Aug 18, 2026
|
70.10 | 72.00 | 70.00 | 70.70 | 70.70 | 1,523 |
|
Aug 17, 2026
|
72.80 | 72.80 | 70.00 | 71.00 | 71.00 | 1,166 |
|
Aug 14, 2026
|
72.00 | 72.40 | 70.90 | 72.00 | 72.00 | 1,711 |
|
Aug 13, 2026
|
71.00 | 72.00 | 70.60 | 72.00 | 72.00 | 2,714 |
|
Aug 12, 2026
|
72.00 | 73.50 | 70.60 | 72.70 | 72.70 | 3,719 |
|
Aug 11, 2026
|
68.40 | 73.50 | 68.40 | 73.50 | 73.50 | 7,218 |
|
Aug 10, 2026
|
68.30 | 69.90 | 68.00 | 69.90 | 69.90 | 6,010 |
|
Aug 7, 2026
|
69.90 | 70.90 | 68.20 | 70.00 | 70.00 | 8,291 |
|
Aug 6, 2026
|
70.00 | 71.00 | 67.20 | 70.00 | 70.00 | 17,824 |
|
Aug 5, 2026
|
72.10 | 72.80 | 69.10 | 70.70 | 70.70 | 7,172 |
|
Aug 4, 2026
|
71.70 | 72.80 | 71.70 | 72.80 | 72.80 | 2,376 |
|
Aug 3, 2026
|
73.20 | 73.90 | 71.90 | 73.00 | 73.00 | 6,168 |
|
Jul 31, 2026
|
74.20 | 74.30 | 72.10 | 74.20 | 74.20 | 2,718 |
|
Jul 30, 2026
|
75.00 | 75.00 | 73.40 | 74.20 | 74.20 | 2,282 |
|
Jul 29, 2026
|
73.70 | 75.00 | 73.10 | 74.60 | 74.60 | 1,619 |
|
Jul 28, 2026
|
73.60 | 74.60 | 73.50 | 74.60 | 74.60 | 970 |
|
Jul 27, 2026
|
75.40 | 75.40 | 74.10 | 74.90 | 74.90 | 1,848 |
|
Jul 24, 2026
|
73.40 | 75.40 | 73.40 | 75.40 | 75.40 | 1,350 |
|
Jul 23, 2026
|
74.20 | 75.30 | 74.00 | 74.00 | 74.00 | 898 |
|
Jul 22, 2026
|
73.20 | 75.40 | 73.20 | 75.40 | 75.40 | 1,457 |
|
Jul 21, 2026
|
73.00 | 75.40 | 73.00 | 75.40 | 75.40 | 1,759 |
|
Jul 20, 2026
|
73.00 | 75.40 | 71.60 | 75.40 | 75.40 | 1,897 |
|
Jul 17, 2026
|
73.50 | 75.50 | 72.20 | 75.30 | 75.30 | 1,118 |
|
Jul 16, 2026
|
72.50 | 75.90 | 71.30 | 74.90 | 74.90 | 4,892 |
|
Jul 15, 2026
|
72.40 | 72.60 | 70.80 | 72.20 | 72.20 | 6,247 |
|
Jul 14, 2026
|
73.10 | 73.10 | 71.50 | 72.90 | 72.90 | 5,747 |
|
Jul 13, 2026
|
75.00 | 75.00 | 73.00 | 73.50 | 73.50 | 4,953 |
|
Jul 10, 2026
|
74.70 | 75.40 | 74.00 | 75.40 | 75.40 | 2,333 |
|
Jul 9, 2026
|
75.00 | 75.50 | 74.60 | 75.50 | 75.50 | 1,649 |
|
Jul 8, 2026
|
74.30 | 75.00 | 74.00 | 74.00 | 74.00 | 2,110 |
|
Jul 7, 2026
|
74.10 | 75.70 | 74.10 | 75.00 | 75.00 | 2,213 |
|
Jul 6, 2026
|
74.00 | 76.00 | 73.70 | 75.70 | 75.70 | 1,702 |
|
Jul 3, 2026
|
74.00 | 75.80 | 73.40 | 74.80 | 74.80 | 2,248 |
|
Jul 2, 2026
|
75.20 | 76.00 | 72.80 | 75.10 | 75.10 | 8,209 |
|
Jul 1, 2026
|
76.50 | 77.60 | 75.50 | 75.50 | 75.50 | 3,557 |
|
Jun 30, 2026
|
76.60 | 77.70 | 76.50 | 76.60 | 76.60 | 884 |
|
Jun 29, 2026
|
76.20 | 79.00 | 76.20 | 76.60 | 76.60 | 884 |
|
Jun 26, 2026
|
77.40 | 78.20 | 76.90 | 78.20 | 78.20 | 1,586 |
|
Jun 25, 2026
|
76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 1,656 |
|
Jun 24, 2026
|
76.80 | 77.50 | 76.10 | 76.10 | 76.10 | 556 |
|
Jun 23, 2026
|
77.50 | 77.50 | 76.70 | 76.80 | 76.80 | 2,271 |
|
Jun 22, 2026
|
79.00 | 79.00 | 76.60 | 77.50 | 77.50 | 480 |
|
Jun 19, 2026
|
75.40 | 79.00 | 75.40 | 79.00 | 79.00 | 4,630 |
|
Jun 18, 2026
|
75.00 | 76.60 | 75.00 | 76.50 | 76.50 | 603 |
|
Jun 17, 2026
|
77.60 | 77.60 | 75.70 | 76.00 | 76.00 | 3,234 |
|
Jun 16, 2026
|
76.40 | 77.90 | 76.00 | 77.60 | 77.60 | 2,909 |
|
Jun 15, 2026
|
79.00 | 80.00 | 76.70 | 78.00 | 78.00 | 4,018 |
|
Jun 12, 2026
|
77.00 | 80.00 | 75.60 | 78.90 | 78.90 | 15,700 |
|
Jun 11, 2026
|
77.10 | 77.10 | 75.50 | 77.00 | 77.00 | 2,312 |
|
Jun 10, 2026
|
77.90 | 79.90 | 75.80 | 77.20 | 77.20 | 4,710 |
|
Jun 9, 2026
|
75.80 | 78.10 | 75.80 | 78.00 | 78.00 | 2,209 |
|
Jun 8, 2026
|
75.10 | 78.00 | 75.10 | 78.00 | 78.00 | 2,053 |
|
Jun 5, 2026
|
75.50 | 78.00 | 73.60 | 77.80 | 77.80 | 4,490 |
|
Jun 3, 2026
|
75.20 | 75.80 | 73.30 | 75.50 | 75.50 | 1,680 |
|
Jun 2, 2026
|
74.20 | 75.80 | 71.00 | 75.50 | 75.50 | 15,874 |
|
Jun 1, 2026
|
76.20 | 76.50 | 74.40 | 75.00 | 75.00 | 10,716 |
|
May 29, 2026
|
76.60 | 78.00 | 75.10 | 78.00 | 78.00 | 5,634 |
|
May 28, 2026
|
74.30 | 78.00 | 74.30 | 76.00 | 76.00 | 6,306 |
|
May 27, 2026
|
76.60 | 77.80 | 76.60 | 76.90 | 76.90 | 1,491 |
|
May 26, 2026
|
76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1,329 |
|
May 25, 2026
|
77.80 | 78.00 | 76.10 | 78.00 | 78.00 | 2,888 |
|
May 22, 2026
|
77.00 | 78.00 | 75.50 | 78.00 | 78.00 | 3,933 |
|
May 21, 2026
|
77.20 | 78.00 | 76.70 | 77.90 | 77.90 | 1,427 |
|
May 20, 2026
|
78.00 | 78.70 | 74.20 | 78.30 | 78.30 | 2,066 |
|
May 19, 2026
|
77.90 | 78.40 | 77.60 | 77.60 | 77.60 | 613 |
|
May 18, 2026
|
78.60 | 79.20 | 77.60 | 77.90 | 77.90 | 1,663 |
|
May 15, 2026
|
77.50 | 79.10 | 77.30 | 78.60 | 78.60 | 1,029 |
|
May 14, 2026
|
77.30 | 79.00 | 77.20 | 79.00 | 79.00 | 2,052 |
|
May 13, 2026
|
78.00 | 78.90 | 77.10 | 78.00 | 78.00 | 2,569 |
|
May 12, 2026
|
79.00 | 79.00 | 77.00 | 77.60 | 77.60 | 1,708 |
|
May 11, 2026
|
78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1,288 |
|
May 8, 2026
|
78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3,352 |
|
May 7, 2026
|
78.00 | 79.50 | 76.50 | 77.30 | 77.30 | 3,854 |
|
May 6, 2026
|
79.50 | 80.50 | 79.00 | 79.80 | 79.80 | 5,368 |
|
May 5, 2026
|
81.30 | 81.30 | 78.40 | 79.50 | 79.50 | 1,343 |
|
May 4, 2026
|
79.00 | 80.30 | 75.60 | 79.90 | 79.90 | 4,532 |
|
Apr 30, 2026
|
79.10 | 80.10 | 78.00 | 78.80 | 78.80 | 2,626 |
|
Apr 29, 2026
|
79.20 | 81.00 | 79.20 | 80.50 | 80.50 | 531 |
|
Apr 28, 2026
|
79.60 | 80.60 | 79.20 | 79.20 | 79.20 | 1,572 |
|
Apr 27, 2026
|
80.00 | 80.80 | 79.40 | 80.60 | 80.60 | 1,367 |
|
Apr 24, 2026
|
79.80 | 81.60 | 79.20 | 80.00 | 80.00 | 3,368 |
|
Apr 23, 2026
|
80.60 | 81.90 | 79.70 | 80.00 | 80.00 | 1,726 |
|
Apr 22, 2026
|
81.80 | 82.60 | 80.90 | 81.00 | 81.00 | 686 |
|
Apr 21, 2026
|
81.80 | 81.80 | 80.20 | 81.80 | 81.80 | 2,301 |
|
Apr 20, 2026
|
80.10 | 81.90 | 80.10 | 81.80 | 81.80 | 1,773 |
|
Apr 17, 2026
|
81.40 | 82.00 | 78.50 | 81.90 | 81.90 | 4,379 |
|
Apr 16, 2026
|
82.00 | 82.00 | 80.20 | 81.40 | 81.40 | 2,136 |
|
Apr 15, 2026
|
78.80 | 82.60 | 78.80 | 81.70 | 81.70 | 5,795 |
|
Apr 14, 2026
|
80.00 | 80.00 | 78.30 | 78.70 | 78.70 | 1,773 |
|
Apr 13, 2026
|
78.80 | 80.40 | 78.00 | 80.10 | 80.10 | 1,532 |
|
Apr 10, 2026
|
81.00 | 81.00 | 79.40 | 79.50 | 79.50 | 2,211 |
|
Apr 9, 2026
|
82.20 | 82.20 | 80.10 | 80.40 | 80.40 | 757 |
|
Apr 8, 2026
|
82.00 | 83.70 | 80.80 | 80.80 | 80.80 | 3,055 |
|
Apr 7, 2026
|
81.00 | 83.00 | 77.50 | 80.00 | 80.00 | 6,835 |
|
Apr 2, 2026
|
80.00 | 81.00 | 78.40 | 80.80 | 80.80 | 3,188 |
|
Apr 1, 2026
|
79.60 | 81.80 | 78.20 | 80.80 | 80.80 | 3,244 |
|
Mar 31, 2026
|
78.00 | 82.00 | 77.60 | 80.00 | 80.00 | 3,730 |
|
Mar 30, 2026
|
78.00 | 78.60 | 75.60 | 77.60 | 77.60 | 3,398 |
|
Mar 27, 2026
|
79.00 | 80.40 | 78.00 | 78.40 | 78.40 | 4,469 |
|
Mar 26, 2026
|
77.00 | 80.80 | 76.80 | 79.00 | 79.00 | 3,705 |
|
Mar 25, 2026
|
75.00 | 80.00 | 74.00 | 78.00 | 78.00 | 6,352 |
|
Mar 24, 2026
|
75.60 | 76.00 | 72.60 | 74.20 | 74.20 | 3,899 |
|
Mar 23, 2026
|
75.00 | 76.40 | 70.20 | 75.20 | 75.20 | 20,241 |
|
Mar 20, 2026
|
77.00 | 79.00 | 76.20 | 76.40 | 76.40 | 11,511 |
|
Mar 19, 2026
|
78.00 | 79.40 | 76.00 | 79.00 | 79.00 | 11,606 |
|
Mar 18, 2026
|
80.80 | 81.80 | 76.20 | 79.80 | 79.80 | 6,881 |
|
Mar 17, 2026
|
80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 4,846 |
|
Mar 16, 2026
|
79.00 | 79.80 | 75.40 | 79.00 | 79.00 | 20,340 |
|
Mar 13, 2026
|
84.40 | 84.40 | 79.20 | 80.40 | 80.40 | 5,229 |
|
Mar 12, 2026
|
85.60 | 87.40 | 82.40 | 84.60 | 84.60 | 6,211 |
|
Mar 11, 2026
|
87.80 | 88.00 | 85.20 | 87.40 | 87.40 | 3,335 |
|
Mar 10, 2026
|
88.00 | 89.00 | 86.20 | 87.60 | 87.60 | 5,643 |
|
Mar 9, 2026
|
85.00 | 87.00 | 82.40 | 86.80 | 86.80 | 6,138 |
|
Mar 6, 2026
|
85.20 | 89.20 | 83.20 | 87.40 | 87.40 | 21,006 |
|
Mar 5, 2026
|
84.40 | 85.00 | 82.80 | 84.60 | 84.60 | 4,543 |
|
Mar 4, 2026
|
82.40 | 85.00 | 80.40 | 83.80 | 83.80 | 5,690 |
|
Mar 3, 2026
|
82.60 | 86.00 | 80.20 | 81.80 | 81.80 | 17,713 |
|
Mar 2, 2026
|
82.00 | 83.00 | 78.60 | 82.80 | 82.80 | 10,066 |
|
Feb 27, 2026
|
82.00 | 82.80 | 81.00 | 82.00 | 82.00 | 6,462 |
|
Feb 26, 2026
|
80.20 | 82.00 | 80.00 | 81.80 | 81.80 | 3,959 |
|
Feb 25, 2026
|
82.00 | 82.00 | 78.20 | 80.60 | 80.60 | 11,814 |
|
Feb 24, 2026
|
82.20 | 83.20 | 81.60 | 81.60 | 81.60 | 6,093 |
|
Feb 23, 2026
|
82.20 | 83.00 | 82.00 | 82.40 | 82.40 | 7,151 |
|
Feb 20, 2026
|
83.40 | 83.40 | 82.20 | 82.40 | 82.40 | 8,460 |
|
Feb 19, 2026
|
82.80 | 82.80 | 81.60 | 82.80 | 82.80 | 4,565 |
|
Feb 18, 2026
|
83.00 | 83.40 | 81.60 | 82.00 | 82.00 | 3,630 |
|
Feb 17, 2026
|
81.80 | 82.00 | 81.00 | 81.40 | 81.40 | 7,026 |
|
Feb 16, 2026
|
81.00 | 82.20 | 81.00 | 81.40 | 81.40 | 3,974 |
|
Feb 13, 2026
|
81.80 | 81.80 | 80.20 | 81.80 | 81.80 | 15,464 |
|
Feb 12, 2026
|
83.20 | 83.40 | 81.20 | 83.00 | 83.00 | 6,167 |
|
Feb 11, 2026
|
83.60 | 83.60 | 81.80 | 83.40 | 83.40 | 6,452 |
|
Feb 10, 2026
|
83.60 | 83.60 | 82.40 | 83.40 | 83.40 | 5,000 |
|
Feb 9, 2026
|
82.20 | 83.80 | 80.20 | 83.40 | 83.40 | 9,187 |
|
Feb 6, 2026
|
78.00 | 82.20 | 77.80 | 82.00 | 82.00 | 15,138 |
|
Feb 5, 2026
|
79.60 | 79.60 | 76.20 | 78.00 | 78.00 | 9,023 |
|
Feb 4, 2026
|
77.00 | 81.60 | 73.00 | 79.00 | 79.00 | 34,070 |
|
Feb 3, 2026
|
78.40 | 86.00 | 77.60 | 79.00 | 79.00 | 18,354 |
|
Feb 2, 2026
|
76.80 | 78.80 | 76.20 | 78.80 | 78.80 | 7,589 |
|
Jan 30, 2026
|
75.60 | 78.00 | 73.80 | 76.60 | 76.60 | 5,432 |
|
Jan 29, 2026
|
78.00 | 78.60 | 75.80 | 75.80 | 75.80 | 5,139 |
|
Jan 28, 2026
|
81.00 | 81.00 | 74.60 | 77.80 | 77.80 | 16,620 |
|
Jan 27, 2026
|
81.00 | 82.00 | 79.20 | 81.00 | 81.00 | 2,752 |
|
Jan 26, 2026
|
76.40 | 82.40 | 75.80 | 81.00 | 81.00 | 7,573 |
|
Jan 23, 2026
|
78.00 | 78.80 | 77.40 | 77.40 | 77.40 | 2,443 |
|
Jan 22, 2026
|
79.00 | 79.60 | 76.20 | 78.80 | 78.80 | 2,798 |
|
Jan 21, 2026
|
81.00 | 81.00 | 77.40 | 79.00 | 79.00 | 4,144 |
|
Jan 20, 2026
|
81.00 | 81.60 | 76.00 | 80.60 | 80.60 | 4,437 |
|
Jan 19, 2026
|
81.00 | 81.80 | 80.00 | 80.80 | 80.80 | 4,160 |
|
Jan 16, 2026
|
82.20 | 83.60 | 81.00 | 82.00 | 82.00 | 4,932 |
|
Jan 15, 2026
|
79.40 | 83.60 | 76.80 | 82.40 | 82.40 | 6,410 |
|
Jan 14, 2026
|
81.60 | 81.60 | 78.20 | 78.40 | 78.40 | 7,829 |
|
Jan 13, 2026
|
82.20 | 82.20 | 79.00 | 82.00 | 82.00 | 8,137 |
|
Jan 12, 2026
|
84.00 | 84.00 | 81.20 | 82.80 | 82.80 | 8,982 |
|
Jan 9, 2026
|
84.00 | 84.80 | 82.60 | 84.00 | 84.00 | 8,745 |
|
Jan 8, 2026
|
81.00 | 84.00 | 80.20 | 84.00 | 84.00 | 21,487 |
|
Jan 7, 2026
|
81.00 | 81.80 | 79.00 | 81.00 | 81.00 | 18,039 |
|
Jan 5, 2026
|
75.80 | 80.00 | 75.20 | 80.00 | 80.00 | 24,364 |
|
Jan 2, 2026
|
73.40 | 76.00 | 71.80 | 75.00 | 75.00 | 6,804 |
|
Dec 30, 2025
|
72.00 | 72.00 | 70.80 | 72.00 | 72.00 | 10,267 |
|
Dec 29, 2025
|
69.80 | 73.00 | 69.40 | 71.60 | 71.60 | 14,845 |
|
Dec 23, 2025
|
69.20 | 69.80 | 67.60 | 69.80 | 69.80 | 6,453 |
|
Dec 22, 2025
|
67.20 | 69.40 | 67.20 | 68.00 | 68.00 | 7,208 |
|
Dec 19, 2025
|
67.00 | 68.60 | 66.00 | 68.00 | 68.00 | 4,069 |
|
Dec 18, 2025
|
69.00 | 69.00 | 66.60 | 67.00 | 67.00 | 2,342 |
|
Dec 17, 2025
|
69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 2,378 |
|
Dec 16, 2025
|
69.40 | 71.00 | 66.20 | 67.80 | 67.80 | 7,219 |
|
Dec 15, 2025
|
64.20 | 71.40 | 64.20 | 69.40 | 69.40 | 12,404 |
|
Dec 12, 2025
|
66.00 | 66.00 | 61.60 | 64.80 | 64.80 | 29,892 |
|
Dec 11, 2025
|
68.00 | 68.20 | 65.40 | 66.80 | 66.80 | 9,671 |
|
Dec 10, 2025
|
69.00 | 69.80 | 67.20 | 68.20 | 68.20 | 9,910 |
|
Dec 9, 2025
|
70.40 | 70.80 | 69.00 | 69.60 | 69.60 | 7,148 |
|
Dec 8, 2025
|
72.00 | 73.00 | 67.00 | 70.60 | 70.60 | 24,442 |
|
Dec 5, 2025
|
73.00 | 74.80 | 72.40 | 73.00 | 73.00 | 12,810 |
|
Dec 4, 2025
|
75.80 | 76.20 | 71.20 | 73.40 | 73.40 | 19,777 |
|
Dec 3, 2025
|
72.60 | 77.00 | 72.00 | 75.40 | 75.40 | 22,345 |
|
Dec 2, 2025
|
68.00 | 74.80 | 66.80 | 73.20 | 73.20 | 22,190 |
|
Dec 1, 2025
|
66.00 | 69.20 | 62.00 | 67.80 | 67.80 | 21,417 |
|
Nov 28, 2025
|
64.80 | 66.40 | 63.80 | 65.80 | 65.80 | 17,242 |
|
Nov 27, 2025
|
60.00 | 64.80 | 59.00 | 64.40 | 64.40 | 37,138 |
|
Nov 26, 2025
|
53.20 | 62.00 | 53.20 | 60.40 | 60.40 | 45,994 |
|
Nov 25, 2025
|
51.40 | 54.00 | 50.60 | 54.00 | 54.00 | 24,858 |
|
Nov 24, 2025
|
51.80 | 51.80 | 49.00 | 51.60 | 51.60 | 6,902 |
|
Nov 21, 2025
|
50.00 | 51.40 | 48.10 | 51.20 | 51.20 | 17,342 |
|
Nov 20, 2025
|
51.60 | 51.60 | 49.30 | 51.40 | 51.40 | 10,134 |
|
Nov 19, 2025
|
51.80 | 52.00 | 50.20 | 51.20 | 51.20 | 8,173 |
|
Nov 18, 2025
|
51.00 | 52.80 | 49.30 | 51.20 | 51.20 | 46,796 |
|
Nov 17, 2025
|
47.00 | 47.00 | 45.60 | 46.30 | 46.30 | 3,783 |
|
Nov 14, 2025
|
48.00 | 48.00 | 45.40 | 47.10 | 47.10 | 3,865 |
|
Nov 13, 2025
|
47.90 | 48.00 | 47.20 | 47.60 | 47.60 | 6,715 |
|
Nov 12, 2025
|
44.90 | 48.40 | 44.80 | 47.50 | 47.50 | 17,582 |
|
Nov 10, 2025
|
44.10 | 45.20 | 44.10 | 44.10 | 44.10 | 5,681 |
|
Nov 7, 2025
|
46.40 | 46.50 | 44.10 | 45.00 | 45.00 | 16,331 |
|
Nov 6, 2025
|
46.60 | 47.80 | 46.50 | 46.70 | 46.70 | 4,204 |
|
Nov 5, 2025
|
48.90 | 48.90 | 46.20 | 47.00 | 47.00 | 7,065 |
|
Nov 4, 2025
|
48.40 | 49.60 | 48.30 | 48.90 | 48.90 | 6,641 |
|
Nov 3, 2025
|
48.00 | 48.50 | 47.60 | 48.40 | 48.40 | 5,958 |
|
Oct 31, 2025
|
47.10 | 48.40 | 47.10 | 48.30 | 48.30 | 4,314 |
|
Oct 30, 2025
|
48.50 | 48.80 | 47.10 | 48.00 | 48.00 | 3,495 |
