OTC Markets OTCPK - Delayed Quote
USD
Dino Polska S.A. (DNOPY)
9.50
+0.02
(+0.21%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
|
9.62 | 9.75 | 9.50 | 9.50 | 9.50 | 10,000 |
|
Oct 29, 2026
|
9.57 | 9.78 | 9.48 | 9.48 | 9.48 | 13,100 |
|
Oct 28, 2026
|
9.50 | 9.61 | 9.42 | 9.45 | 9.45 | 5,000 |
|
Oct 27, 2026
|
9.77 | 9.97 | 9.56 | 9.56 | 9.56 | 9,100 |
|
Oct 26, 2026
|
9.39 | 10.00 | 9.39 | 9.83 | 9.83 | 17,900 |
|
Oct 23, 2026
|
9.87 | 10.05 | 9.86 | 9.90 | 9.90 | 13,400 |
|
Oct 22, 2026
|
10.00 | 10.13 | 9.87 | 9.99 | 9.99 | 23,200 |
|
Oct 21, 2026
|
9.75 | 10.00 | 9.70 | 9.96 | 9.96 | 23,700 |
|
Oct 20, 2026
|
9.46 | 9.95 | 9.46 | 9.84 | 9.84 | 16,000 |
|
Oct 19, 2026
|
9.38 | 9.90 | 9.38 | 9.67 | 9.67 | 13,200 |
|
Oct 16, 2026
|
9.56 | 9.71 | 9.51 | 9.68 | 9.68 | 21,300 |
|
Oct 15, 2026
|
9.20 | 9.89 | 9.20 | 9.50 | 9.50 | 173,300 |
|
Oct 14, 2026
|
9.30 | 9.42 | 9.11 | 9.26 | 9.26 | 26,200 |
|
Oct 13, 2026
|
9.31 | 9.51 | 9.12 | 9.22 | 9.22 | 64,400 |
|
Oct 12, 2026
|
8.73 | 9.33 | 8.73 | 9.28 | 9.28 | 41,000 |
|
Oct 9, 2026
|
8.98 | 9.23 | 8.98 | 9.23 | 9.23 | 20,100 |
|
Oct 8, 2026
|
9.09 | 9.53 | 8.82 | 9.04 | 9.04 | 48,100 |
|
Oct 7, 2026
|
8.36 | 8.55 | 8.34 | 8.49 | 8.49 | 542,000 |
|
Oct 6, 2026
|
8.98 | 8.98 | 8.42 | 8.60 | 8.60 | 80,600 |
|
Oct 5, 2026
|
8.01 | 8.56 | 8.01 | 8.40 | 8.40 | 52,200 |
|
Oct 2, 2026
|
9.08 | 9.08 | 8.54 | 8.57 | 8.57 | 41,400 |
|
Oct 1, 2026
|
9.00 | 9.00 | 8.79 | 8.88 | 8.88 | 52,100 |
|
Sep 30, 2026
|
9.06 | 9.25 | 8.99 | 9.10 | 9.10 | 41,200 |
|
Sep 29, 2026
|
9.05 | 9.16 | 8.89 | 9.13 | 9.13 | 15,800 |
|
Sep 28, 2026
|
8.88 | 9.15 | 8.72 | 8.92 | 8.92 | 40,900 |
|
Sep 25, 2026
|
8.80 | 9.21 | 8.75 | 8.95 | 8.95 | 27,000 |
|
Sep 24, 2026
|
9.01 | 9.11 | 8.78 | 8.99 | 8.99 | 60,500 |
|
Sep 23, 2026
|
9.45 | 9.45 | 9.15 | 9.20 | 9.20 | 32,800 |
|
Sep 22, 2026
|
9.43 | 9.46 | 9.31 | 9.43 | 9.43 | 53,700 |
|
Sep 21, 2026
|
9.27 | 9.54 | 9.08 | 9.30 | 9.30 | 33,700 |
|
Sep 18, 2026
|
9.40 | 9.42 | 9.33 | 9.39 | 9.39 | 31,700 |
|
Sep 17, 2026
|
9.52 | 9.53 | 9.31 | 9.53 | 9.53 | 31,500 |
|
Sep 16, 2026
|
9.43 | 9.61 | 9.35 | 9.38 | 9.38 | 42,000 |
|
Sep 15, 2026
|
9.39 | 9.54 | 9.20 | 9.44 | 9.44 | 38,300 |
|
Sep 14, 2026
|
8.76 | 9.41 | 8.76 | 9.30 | 9.30 | 39,000 |
|
Sep 11, 2026
|
9.39 | 9.60 | 9.39 | 9.47 | 9.47 | 28,000 |
|
Sep 10, 2026
|
9.05 | 9.53 | 9.05 | 9.34 | 9.34 | 126,300 |
|
Sep 9, 2026
|
9.62 | 9.81 | 9.48 | 9.64 | 9.64 | 91,200 |
|
Sep 8, 2026
|
9.70 | 10.18 | 9.70 | 9.96 | 9.96 | 70,600 |
|
Sep 4, 2026
|
9.65 | 9.75 | 9.46 | 9.64 | 9.64 | 16,700 |
|
Sep 3, 2026
|
9.50 | 9.75 | 9.38 | 9.57 | 9.57 | 51,100 |
|
Sep 2, 2026
|
9.63 | 9.64 | 9.43 | 9.52 | 9.52 | 43,200 |
|
Sep 1, 2026
|
9.64 | 9.71 | 9.40 | 9.62 | 9.62 | 30,700 |
|
Aug 31, 2026
|
9.65 | 9.75 | 9.46 | 9.55 | 9.55 | 44,600 |
|
Aug 28, 2026
|
9.35 | 9.51 | 9.35 | 9.41 | 9.41 | 13,700 |
|
Aug 27, 2026
|
9.07 | 9.74 | 9.07 | 9.52 | 9.52 | 76,100 |
|
Aug 26, 2026
|
9.89 | 9.90 | 9.51 | 9.51 | 9.51 | 83,300 |
|
Aug 25, 2026
|
9.74 | 9.83 | 9.72 | 9.72 | 9.72 | 24,600 |
|
Aug 24, 2026
|
9.72 | 9.72 | 9.37 | 9.49 | 9.49 | 54,000 |
|
Aug 21, 2026
|
9.19 | 9.42 | 9.02 | 9.40 | 9.40 | 94,800 |
|
Aug 20, 2026
|
8.65 | 9.24 | 8.57 | 9.10 | 9.10 | 46,900 |
|
Aug 19, 2026
|
8.75 | 9.38 | 8.72 | 8.73 | 8.73 | 53,300 |
|
Aug 18, 2026
|
9.06 | 9.06 | 8.49 | 8.63 | 8.63 | 93,600 |
|
Aug 17, 2026
|
8.50 | 8.77 | 8.34 | 8.50 | 8.50 | 74,000 |
|
Aug 14, 2026
|
8.25 | 8.85 | 8.25 | 8.65 | 8.65 | 60,700 |
|
Aug 13, 2026
|
8.63 | 8.94 | 8.54 | 8.76 | 8.76 | 42,000 |
|
Aug 12, 2026
|
8.93 | 9.04 | 8.79 | 8.85 | 8.85 | 42,600 |
|
Aug 11, 2026
|
8.94 | 8.96 | 8.83 | 8.94 | 8.94 | 31,300 |
|
Aug 10, 2026
|
8.93 | 9.00 | 8.86 | 8.90 | 8.90 | 52,900 |
|
Aug 7, 2026
|
8.65 | 8.71 | 8.63 | 8.68 | 8.68 | 24,500 |
|
Aug 6, 2026
|
8.51 | 8.59 | 8.49 | 8.54 | 8.54 | 51,600 |
|
Aug 5, 2026
|
8.56 | 8.58 | 8.40 | 8.46 | 8.46 | 29,500 |
|
Aug 4, 2026
|
8.49 | 8.61 | 8.49 | 8.60 | 8.60 | 35,100 |
|
Aug 3, 2026
|
8.60 | 8.86 | 8.60 | 8.73 | 8.73 | 83,200 |
|
Jul 31, 2026
|
8.50 | 8.62 | 8.34 | 8.60 | 8.60 | 47,600 |
|
Jul 30, 2026
|
8.52 | 8.69 | 8.50 | 8.67 | 8.67 | 66,700 |
|
Jul 29, 2026
|
8.32 | 8.49 | 8.20 | 8.49 | 8.49 | 27,300 |
|
Jul 28, 2026
|
7.79 | 8.35 | 7.79 | 8.34 | 8.34 | 68,100 |
|
Jul 27, 2026
|
7.72 | 7.90 | 7.55 | 7.90 | 7.90 | 142,700 |
|
Jul 24, 2026
|
7.64 | 7.86 | 7.55 | 7.61 | 7.61 | 96,300 |
|
Jul 23, 2026
|
7.73 | 7.74 | 7.55 | 7.67 | 7.67 | 114,000 |
|
Jul 22, 2026
|
8.00 | 8.02 | 7.91 | 7.99 | 7.99 | 65,000 |
|
Jul 21, 2026
|
7.87 | 7.91 | 7.71 | 7.89 | 7.89 | 64,200 |
|
Jul 20, 2026
|
7.87 | 7.88 | 7.70 | 7.82 | 7.82 | 252,100 |
|
Jul 17, 2026
|
8.02 | 8.02 | 7.55 | 7.55 | 7.55 | 35,000 |
|
Jul 16, 2026
|
7.70 | 7.84 | 7.70 | 7.81 | 7.81 | 126,100 |
|
Jul 15, 2026
|
7.51 | 7.62 | 7.51 | 7.59 | 7.59 | 237,200 |
|
Jul 14, 2026
|
7.31 | 7.59 | 7.27 | 7.50 | 7.50 | 817,100 |
|
Jul 13, 2026
|
7.71 | 7.71 | 7.27 | 7.33 | 7.33 | 100,300 |
|
Jul 10, 2026
|
7.38 | 7.50 | 7.35 | 7.41 | 7.41 | 52,200 |
|
Jul 9, 2026
|
7.72 | 7.72 | 7.17 | 7.27 | 7.27 | 107,200 |
|
Jul 8, 2026
|
7.22 | 7.37 | 7.16 | 7.37 | 7.37 | 46,800 |
|
Jul 7, 2026
|
7.30 | 7.45 | 7.25 | 7.26 | 7.26 | 72,200 |
|
Jul 6, 2026
|
7.50 | 7.52 | 7.35 | 7.39 | 7.39 | 145,800 |
|
Jul 2, 2026
|
7.62 | 7.77 | 7.58 | 7.60 | 7.60 | 25,700 |
|
Jul 1, 2026
|
7.54 | 7.97 | 7.54 | 7.97 | 7.97 | 43,000 |
|
Jun 30, 2026
|
7.60 | 7.75 | 7.55 | 7.58 | 7.58 | 41,000 |
|
Jun 29, 2026
|
7.73 | 8.09 | 7.58 | 7.87 | 7.87 | 62,900 |
|
Jun 26, 2026
|
7.53 | 7.75 | 7.47 | 7.70 | 7.70 | 60,500 |
|
Jun 25, 2026
|
7.82 | 7.90 | 7.25 | 7.70 | 7.70 | 64,500 |
|
Jun 24, 2026
|
7.73 | 7.81 | 7.50 | 7.59 | 7.59 | 54,500 |
|
Jun 23, 2026
|
7.70 | 7.80 | 7.67 | 7.80 | 7.80 | 75,200 |
|
Jun 22, 2026
|
7.85 | 7.85 | 7.69 | 7.77 | 7.77 | 92,600 |
|
Jun 18, 2026
|
7.88 | 8.10 | 7.76 | 7.90 | 7.90 | 74,000 |
|
Jun 17, 2026
|
8.09 | 8.11 | 7.88 | 7.88 | 7.88 | 218,200 |
|
Jun 16, 2026
|
7.66 | 8.51 | 7.66 | 8.11 | 8.11 | 29,100 |
|
Jun 15, 2026
|
8.39 | 8.39 | 7.95 | 8.00 | 8.00 | 124,800 |
|
Jun 12, 2026
|
8.07 | 8.24 | 8.02 | 8.11 | 8.11 | 21,700 |
|
Jun 11, 2026
|
7.99 | 8.49 | 7.88 | 8.17 | 8.17 | 74,500 |
|
Jun 10, 2026
|
8.29 | 8.29 | 7.94 | 7.94 | 7.94 | 58,100 |
|
Jun 9, 2026
|
8.11 | 8.26 | 8.06 | 8.13 | 8.13 | 83,100 |
|
Jun 8, 2026
|
7.56 | 8.19 | 7.56 | 8.02 | 8.02 | 85,900 |
|
Jun 5, 2026
|
8.08 | 8.20 | 7.95 | 7.98 | 7.98 | 30,200 |
|
Jun 4, 2026
|
8.19 | 8.35 | 7.93 | 8.15 | 8.15 | 95,300 |
|
Jun 3, 2026
|
8.44 | 8.44 | 8.15 | 8.25 | 8.25 | 58,200 |
|
Jun 2, 2026
|
8.26 | 8.49 | 8.19 | 8.28 | 8.28 | 77,600 |
|
Jun 1, 2026
|
8.68 | 8.68 | 8.17 | 8.28 | 8.28 | 53,000 |
|
May 29, 2026
|
8.61 | 8.61 | 8.45 | 8.53 | 8.53 | 78,400 |
|
May 28, 2026
|
8.73 | 8.76 | 8.58 | 8.59 | 8.59 | 162,500 |
|
May 27, 2026
|
8.72 | 8.84 | 8.70 | 8.80 | 8.80 | 392,900 |
|
May 26, 2026
|
8.74 | 8.83 | 8.61 | 8.61 | 8.61 | 51,900 |
|
May 22, 2026
|
8.26 | 8.87 | 8.26 | 8.71 | 8.71 | 20,200 |
|
May 21, 2026
|
8.55 | 9.10 | 8.55 | 8.72 | 8.72 | 31,400 |
|
May 20, 2026
|
8.79 | 8.93 | 8.66 | 8.86 | 8.86 | 32,100 |
|
May 19, 2026
|
8.85 | 8.93 | 8.66 | 8.77 | 8.77 | 42,600 |
|
May 18, 2026
|
8.67 | 8.92 | 8.65 | 8.83 | 8.83 | 68,100 |
|
May 15, 2026
|
8.74 | 8.88 | 8.69 | 8.76 | 8.76 | 65,200 |
|
May 14, 2026
|
7.83 | 8.63 | 7.81 | 8.30 | 8.30 | 131,100 |
|
May 13, 2026
|
7.80 | 7.91 | 7.71 | 7.83 | 7.83 | 77,300 |
|
May 12, 2026
|
7.71 | 8.27 | 7.71 | 7.96 | 7.96 | 105,500 |
|
May 11, 2026
|
8.21 | 8.34 | 8.01 | 8.18 | 8.18 | 114,700 |
|
May 8, 2026
|
8.43 | 8.52 | 8.33 | 8.41 | 8.41 | 57,200 |
|
May 7, 2026
|
8.22 | 8.85 | 8.22 | 8.61 | 8.61 | 94,900 |
|
May 6, 2026
|
8.74 | 9.16 | 8.74 | 8.85 | 8.85 | 39,800 |
|
May 5, 2026
|
8.73 | 8.97 | 8.49 | 8.72 | 8.72 | 133,900 |
|
May 4, 2026
|
8.78 | 8.98 | 8.64 | 8.77 | 8.77 | 69,600 |
|
May 1, 2026
|
8.64 | 8.85 | 8.64 | 8.75 | 8.75 | 18,800 |
|
Apr 30, 2026
|
8.87 | 9.03 | 8.66 | 8.89 | 8.89 | 86,000 |
|
Apr 29, 2026
|
8.72 | 8.78 | 8.50 | 8.57 | 8.57 | 30,800 |
|
Apr 28, 2026
|
9.01 | 9.10 | 8.72 | 8.95 | 8.95 | 46,600 |
|
Apr 27, 2026
|
9.29 | 9.35 | 9.10 | 9.30 | 9.30 | 35,100 |
|
Apr 24, 2026
|
9.34 | 9.64 | 9.10 | 9.29 | 9.29 | 17,800 |
|
Apr 23, 2026
|
9.17 | 9.41 | 9.05 | 9.20 | 9.20 | 52,400 |
|
Apr 22, 2026
|
9.23 | 9.69 | 9.03 | 9.69 | 9.69 | 28,000 |
|
Apr 21, 2026
|
9.39 | 9.72 | 9.35 | 9.40 | 9.40 | 36,500 |
|
Apr 20, 2026
|
9.78 | 10.05 | 9.60 | 9.69 | 9.69 | 39,200 |
|
Apr 17, 2026
|
9.87 | 10.10 | 9.83 | 9.96 | 9.96 | 26,600 |
|
Apr 16, 2026
|
9.68 | 9.85 | 9.60 | 9.64 | 9.64 | 66,600 |
|
Apr 15, 2026
|
9.41 | 9.90 | 9.41 | 9.74 | 9.74 | 66,900 |
|
Apr 14, 2026
|
9.15 | 9.78 | 9.15 | 9.67 | 9.67 | 55,300 |
|
Apr 13, 2026
|
9.45 | 10.06 | 9.41 | 9.64 | 9.64 | 83,700 |
|
Apr 10, 2026
|
9.45 | 9.45 | 9.28 | 9.45 | 9.45 | 35,600 |
|
Apr 9, 2026
|
9.30 | 9.46 | 9.10 | 9.28 | 9.28 | 59,400 |
|
Apr 8, 2026
|
9.45 | 9.55 | 9.19 | 9.38 | 9.38 | 39,300 |
|
Apr 7, 2026
|
9.21 | 9.22 | 8.97 | 9.22 | 9.22 | 94,800 |
|
Apr 6, 2026
|
9.11 | 9.36 | 9.10 | 9.10 | 9.10 | 91,000 |
|
Apr 2, 2026
|
9.27 | 9.27 | 8.72 | 9.05 | 9.05 | 87,400 |
|
Apr 1, 2026
|
9.18 | 9.28 | 8.99 | 9.02 | 9.02 | 41,100 |
|
Mar 31, 2026
|
9.03 | 9.23 | 8.71 | 9.23 | 9.23 | 125,500 |
|
Mar 30, 2026
|
8.91 | 9.13 | 8.68 | 8.70 | 8.70 | 82,600 |
|
Mar 27, 2026
|
9.13 | 9.57 | 8.71 | 8.90 | 8.90 | 95,500 |
|
Mar 26, 2026
|
10.48 | 11.49 | 10.12 | 11.16 | 11.16 | 64,100 |
|
Mar 25, 2026
|
10.40 | 11.69 | 10.13 | 10.72 | 10.72 | 45,200 |
|
Mar 24, 2026
|
10.32 | 11.54 | 10.32 | 10.55 | 10.55 | 70,000 |
|
Mar 23, 2026
|
10.75 | 10.87 | 10.33 | 10.85 | 10.85 | 77,500 |
|
Mar 20, 2026
|
10.57 | 10.69 | 10.43 | 10.49 | 10.49 | 52,200 |
|
Mar 19, 2026
|
10.62 | 10.77 | 10.23 | 10.38 | 10.38 | 51,700 |
|
Mar 18, 2026
|
11.20 | 11.30 | 10.91 | 11.30 | 11.30 | 13,700 |
|
Mar 17, 2026
|
11.40 | 11.40 | 11.09 | 11.30 | 11.30 | 55,000 |
|
Mar 16, 2026
|
11.16 | 11.30 | 11.11 | 11.24 | 11.24 | 50,800 |
|
Mar 13, 2026
|
11.27 | 11.27 | 10.83 | 11.02 | 11.02 | 49,900 |
|
Mar 12, 2026
|
11.03 | 11.20 | 10.90 | 11.20 | 11.20 | 55,300 |
|
Mar 11, 2026
|
10.33 | 11.88 | 10.25 | 11.15 | 11.15 | 30,800 |
|
Mar 10, 2026
|
11.37 | 11.67 | 11.01 | 11.47 | 11.47 | 62,100 |
|
Mar 9, 2026
|
11.00 | 11.88 | 11.00 | 11.87 | 11.87 | 51,500 |
|
Mar 6, 2026
|
10.83 | 11.07 | 10.51 | 11.00 | 11.00 | 28,000 |
|
Mar 5, 2026
|
10.80 | 11.87 | 10.67 | 10.80 | 10.80 | 61,100 |
|
Mar 4, 2026
|
10.31 | 11.01 | 10.31 | 11.01 | 11.01 | 37,100 |
|
Mar 3, 2026
|
10.22 | 11.26 | 10.22 | 10.79 | 10.79 | 58,900 |
|
Mar 2, 2026
|
10.99 | 11.34 | 10.97 | 11.20 | 11.20 | 28,100 |
|
Feb 27, 2026
|
10.89 | 11.25 | 10.89 | 11.25 | 11.25 | 25,000 |
|
Feb 26, 2026
|
11.17 | 11.45 | 11.14 | 11.29 | 11.29 | 23,000 |
|
Feb 25, 2026
|
11.92 | 11.92 | 11.10 | 11.29 | 11.29 | 39,100 |
|
Feb 24, 2026
|
11.57 | 11.70 | 11.38 | 11.47 | 11.47 | 27,500 |
|
Feb 23, 2026
|
11.45 | 11.78 | 11.35 | 11.57 | 11.57 | 55,600 |
|
Feb 20, 2026
|
10.82 | 11.36 | 10.82 | 11.09 | 11.09 | 22,700 |
|
Feb 19, 2026
|
10.97 | 11.05 | 10.90 | 11.05 | 11.05 | 27,800 |
|
Feb 18, 2026
|
11.04 | 11.27 | 11.04 | 11.22 | 11.22 | 39,300 |
|
Feb 17, 2026
|
11.17 | 11.45 | 11.13 | 11.44 | 11.44 | 36,100 |
|
Feb 13, 2026
|
10.87 | 11.32 | 10.87 | 11.22 | 11.22 | 28,000 |
|
Feb 12, 2026
|
10.86 | 10.91 | 10.54 | 10.69 | 10.69 | 44,200 |
|
Feb 11, 2026
|
10.89 | 11.77 | 10.71 | 10.86 | 10.86 | 23,900 |
|
Feb 10, 2026
|
10.72 | 10.85 | 10.72 | 10.85 | 10.85 | 35,000 |
|
Feb 9, 2026
|
10.45 | 11.18 | 10.45 | 10.83 | 10.83 | 43,700 |
|
Feb 6, 2026
|
10.55 | 11.06 | 10.55 | 11.06 | 11.06 | 30,000 |
|
Feb 5, 2026
|
10.71 | 10.88 | 10.66 | 10.76 | 10.76 | 62,600 |
|
Feb 4, 2026
|
10.60 | 11.16 | 10.50 | 11.16 | 11.16 | 62,900 |
|
Feb 3, 2026
|
10.30 | 10.72 | 10.30 | 10.51 | 10.51 | 88,300 |
|
Feb 2, 2026
|
10.67 | 10.67 | 10.47 | 10.59 | 10.59 | 39,200 |
|
Jan 30, 2026
|
10.08 | 10.77 | 10.08 | 10.64 | 10.64 | 94,600 |
|
Jan 29, 2026
|
10.81 | 10.90 | 10.62 | 10.80 | 10.80 | 57,800 |
|
Jan 28, 2026
|
10.99 | 11.00 | 10.66 | 11.00 | 11.00 | 48,600 |
|
Jan 27, 2026
|
10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 102,700 |
|
Jan 26, 2026
|
11.14 | 11.20 | 10.94 | 11.05 | 11.05 | 43,300 |
|
Jan 23, 2026
|
10.79 | 12.00 | 10.75 | 11.10 | 11.10 | 63,800 |
|
Jan 22, 2026
|
11.36 | 11.67 | 11.05 | 11.35 | 11.35 | 79,000 |
|
Jan 21, 2026
|
11.09 | 11.30 | 11.05 | 11.14 | 11.14 | 82,500 |
|
Jan 20, 2026
|
11.09 | 11.42 | 10.95 | 10.95 | 10.95 | 53,600 |
|
Jan 16, 2026
|
11.13 | 11.36 | 11.02 | 11.17 | 11.17 | 47,100 |
|
Jan 15, 2026
|
11.27 | 11.27 | 11.09 | 11.12 | 11.12 | 43,800 |
|
Jan 14, 2026
|
11.50 | 11.50 | 11.00 | 11.17 | 11.17 | 44,500 |
|
Jan 13, 2026
|
11.74 | 11.90 | 11.55 | 11.62 | 11.62 | 42,900 |
|
Jan 12, 2026
|
11.67 | 11.88 | 11.43 | 11.68 | 11.68 | 40,400 |
|
Jan 9, 2026
|
11.86 | 11.92 | 11.59 | 11.77 | 11.77 | 42,300 |
|
Jan 8, 2026
|
11.30 | 11.57 | 11.25 | 11.57 | 11.57 | 124,700 |
|
Jan 7, 2026
|
11.77 | 11.92 | 11.64 | 11.91 | 11.91 | 130,000 |
|
Jan 6, 2026
|
11.51 | 11.53 | 11.45 | 11.51 | 11.51 | 46,400 |
|
Jan 5, 2026
|
11.69 | 11.99 | 11.22 | 11.60 | 11.60 | 157,700 |
|
Jan 2, 2026
|
11.58 | 11.68 | 11.46 | 11.68 | 11.68 | 30,000 |
|
Dec 31, 2025
|
11.50 | 11.99 | 11.35 | 11.62 | 11.62 | 16,600 |
|
Dec 30, 2025
|
11.65 | 11.75 | 11.53 | 11.60 | 11.60 | 36,500 |
|
Dec 29, 2025
|
11.62 | 11.80 | 11.53 | 11.62 | 11.62 | 42,200 |
|
Dec 26, 2025
|
11.20 | 11.82 | 11.20 | 11.64 | 11.64 | 24,000 |
|
Dec 24, 2025
|
11.21 | 11.90 | 11.21 | 11.66 | 11.66 | 12,400 |
|
Dec 23, 2025
|
11.21 | 11.80 | 11.21 | 11.80 | 11.80 | 57,600 |
|
Dec 22, 2025
|
11.22 | 11.42 | 11.22 | 11.42 | 11.42 | 51,300 |
|
Dec 19, 2025
|
11.25 | 11.60 | 11.20 | 11.42 | 11.42 | 36,200 |
|
Dec 18, 2025
|
11.21 | 11.50 | 11.21 | 11.45 | 11.45 | 102,800 |
|
Dec 17, 2025
|
11.21 | 11.60 | 11.21 | 11.35 | 11.35 | 79,000 |
|
Dec 16, 2025
|
11.48 | 11.48 | 11.20 | 11.35 | 11.35 | 66,000 |
|
Dec 15, 2025
|
11.21 | 12.11 | 11.20 | 12.11 | 12.11 | 25,600 |
|
Dec 12, 2025
|
10.54 | 11.28 | 10.54 | 11.15 | 11.15 | 37,900 |
|
Dec 11, 2025
|
10.51 | 11.28 | 10.51 | 11.10 | 11.10 | 73,500 |
|
Dec 10, 2025
|
10.39 | 11.28 | 10.39 | 11.28 | 11.28 | 17,100 |
|
Dec 9, 2025
|
10.84 | 11.09 | 10.77 | 11.09 | 11.09 | 59,100 |
|
Dec 8, 2025
|
10.84 | 10.84 | 10.12 | 10.61 | 10.61 | 38,600 |
|
Dec 5, 2025
|
10.12 | 10.64 | 10.12 | 10.55 | 10.55 | 120,300 |
|
Dec 4, 2025
|
10.75 | 10.79 | 10.15 | 10.60 | 10.60 | 35,900 |
|
Dec 3, 2025
|
11.00 | 11.00 | 10.41 | 10.79 | 10.79 | 36,400 |
|
Dec 2, 2025
|
10.61 | 11.11 | 10.61 | 11.09 | 11.09 | 13,400 |
|
Dec 1, 2025
|
10.55 | 11.25 | 10.55 | 11.19 | 11.19 | 18,600 |
|
Nov 28, 2025
|
11.68 | 11.68 | 11.08 | 11.11 | 11.11 | 5,900 |
|
Nov 26, 2025
|
11.25 | 11.59 | 11.25 | 11.35 | 11.35 | 14,700 |
|
Nov 25, 2025
|
10.75 | 11.75 | 10.75 | 11.47 | 11.47 | 3,000 |
|
Nov 24, 2025
|
11.06 | 11.60 | 11.06 | 11.47 | 11.47 | 11,800 |
|
Nov 21, 2025
|
10.83 | 11.58 | 10.83 | 11.44 | 11.44 | 14,500 |
|
Nov 20, 2025
|
11.39 | 11.50 | 11.10 | 11.25 | 11.25 | 19,900 |
|
Nov 19, 2025
|
10.91 | 11.52 | 10.91 | 11.37 | 11.37 | 5,900 |
|
Nov 18, 2025
|
10.99 | 11.12 | 10.70 | 11.05 | 11.05 | 26,300 |
|
Nov 17, 2025
|
11.20 | 11.41 | 11.01 | 11.11 | 11.11 | 32,600 |
|
Nov 14, 2025
|
11.32 | 11.48 | 11.19 | 11.32 | 11.32 | 11,900 |
|
Nov 13, 2025
|
11.81 | 11.81 | 11.39 | 11.46 | 11.46 | 7,200 |
|
Nov 12, 2025
|
11.51 | 11.57 | 11.32 | 11.35 | 11.35 | 8,400 |
|
Nov 11, 2025
|
11.76 | 12.00 | 11.55 | 11.77 | 11.77 | 12,000 |
|
Nov 10, 2025
|
11.78 | 11.81 | 11.51 | 11.60 | 11.60 | 9,400 |
|
Nov 7, 2025
|
11.28 | 11.65 | 11.21 | 11.41 | 11.41 | 11,700 |
|
Nov 6, 2025
|
11.99 | 12.26 | 11.63 | 12.02 | 12.02 | 9,100 |
|
Nov 5, 2025
|
12.42 | 12.42 | 11.87 | 11.92 | 11.92 | 6,100 |
|
Nov 4, 2025
|
11.92 | 11.92 | 11.11 | 11.65 | 11.65 | 53,500 |
|
Nov 3, 2025
|
11.34 | 11.99 | 11.34 | 11.75 | 11.75 | 20,400 |
|
Oct 31, 2025
|
11.98 | 12.03 | 11.78 | 11.78 | 11.78 | 6,200 |
