NSE - Delayed Quote
INR
Easy Trip Planners Limited (EASEMYTRIP.NS)
6.03
+0.05
(+0.84%)
At close: 3:30:01 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
|
6.03 | 6.10 | 6.01 | 6.03 | 6.03 | 1,615,845 |
|
Nov 6, 2026
|
6.00 | 6.07 | 5.92 | 6.02 | 6.02 | 6,433,633 |
|
Nov 5, 2026
|
6.16 | 6.21 | 5.90 | 5.98 | 5.98 | 21,961,549 |
|
Nov 4, 2026
|
5.91 | 6.11 | 5.86 | 6.08 | 6.08 | 28,026,706 |
|
Nov 3, 2026
|
6.01 | 6.09 | 5.93 | 5.96 | 5.96 | 8,882,178 |
|
Nov 2, 2026
|
5.99 | 6.22 | 5.87 | 6.15 | 6.15 | 44,281,479 |
|
Oct 30, 2026
|
6.00 | 6.04 | 5.70 | 5.93 | 5.93 | 23,049,141 |
|
Oct 29, 2026
|
5.79 | 6.10 | 5.79 | 5.99 | 5.99 | 28,584,300 |
|
Oct 28, 2026
|
5.89 | 5.89 | 5.75 | 5.81 | 5.81 | 13,812,417 |
|
Oct 27, 2026
|
5.48 | 5.87 | 5.48 | 5.78 | 5.78 | 50,025,396 |
|
Oct 26, 2026
|
5.50 | 5.74 | 5.42 | 5.51 | 5.51 | 18,989,664 |
|
Oct 23, 2026
|
5.30 | 5.62 | 5.27 | 5.57 | 5.57 | 40,461,713 |
|
Oct 22, 2026
|
5.45 | 5.50 | 5.20 | 5.33 | 5.33 | 11,497,513 |
|
Oct 21, 2026
|
5.51 | 5.64 | 5.45 | 5.54 | 5.54 | 11,629,302 |
|
Oct 19, 2026
|
5.67 | 5.71 | 5.56 | 5.58 | 5.58 | 5,650,455 |
|
Oct 16, 2026
|
5.77 | 5.77 | 5.10 | 5.67 | 5.67 | 8,495,669 |
|
Oct 15, 2026
|
5.81 | 5.82 | 5.75 | 5.75 | 5.75 | 3,579,587 |
|
Oct 14, 2026
|
5.76 | 5.87 | 5.76 | 5.78 | 5.78 | 7,752,964 |
|
Oct 13, 2026
|
5.76 | 5.79 | 5.74 | 5.76 | 5.76 | 4,549,494 |
|
Oct 12, 2026
|
5.77 | 5.82 | 5.74 | 5.76 | 5.76 | 6,010,331 |
|
Oct 9, 2026
|
5.80 | 5.83 | 5.72 | 5.76 | 5.76 | 6,608,890 |
|
Oct 8, 2026
|
5.78 | 5.87 | 5.77 | 5.78 | 5.78 | 6,711,837 |
|
Oct 7, 2026
|
5.85 | 6.07 | 5.75 | 5.86 | 5.86 | 27,006,843 |
|
Oct 6, 2026
|
5.77 | 5.84 | 5.76 | 5.80 | 5.80 | 5,918,087 |
|
Oct 5, 2026
|
5.80 | 5.83 | 5.76 | 5.77 | 5.77 | 6,177,377 |
|
Oct 1, 2026
|
5.86 | 5.89 | 5.72 | 5.76 | 5.76 | 12,319,113 |
|
Sep 30, 2026
|
5.88 | 6.03 | 5.81 | 5.86 | 5.86 | 9,015,155 |
|
Sep 29, 2026
|
5.96 | 5.96 | 5.85 | 5.88 | 5.88 | 7,428,490 |
|
Sep 28, 2026
|
6.00 | 6.10 | 5.93 | 5.97 | 5.97 | 14,312,003 |
|
Sep 25, 2026
|
5.82 | 5.96 | 5.75 | 5.92 | 5.92 | 14,957,504 |
|
Sep 24, 2026
|
5.84 | 5.86 | 5.77 | 5.80 | 5.80 | 9,371,481 |
|
Sep 23, 2026
|
5.99 | 6.03 | 5.85 | 5.87 | 5.87 | 9,224,928 |
|
Sep 22, 2026
|
5.79 | 6.22 | 5.75 | 5.99 | 5.99 | 42,659,431 |
|
Sep 21, 2026
|
5.78 | 5.83 | 5.77 | 5.79 | 5.79 | 4,895,490 |
|
Sep 18, 2026
|
5.81 | 5.81 | 5.71 | 5.76 | 5.76 | 13,670,746 |
|
Sep 17, 2026
|
5.78 | 5.86 | 5.71 | 5.79 | 5.79 | 10,391,902 |
|
Sep 16, 2026
|
5.79 | 5.88 | 5.76 | 5.78 | 5.78 | 14,917,947 |
|
Sep 15, 2026
|
5.83 | 5.93 | 5.77 | 5.78 | 5.78 | 14,324,287 |
|
Sep 11, 2026
|
5.80 | 5.94 | 5.74 | 5.83 | 5.83 | 17,129,400 |
|
Sep 10, 2026
|
5.99 | 5.99 | 5.78 | 5.79 | 5.79 | 32,925,809 |
|
Sep 9, 2026
|
5.90 | 6.06 | 5.86 | 5.97 | 5.97 | 17,088,715 |
|
Sep 8, 2026
|
5.98 | 6.08 | 5.88 | 5.94 | 5.94 | 28,001,359 |
|
Sep 7, 2026
|
6.00 | 6.05 | 5.95 | 6.01 | 6.01 | 7,840,157 |
|
Sep 4, 2026
|
6.03 | 6.03 | 5.98 | 6.00 | 6.00 | 5,002,636 |
|
Sep 3, 2026
|
6.05 | 6.10 | 5.96 | 5.97 | 5.97 | 8,428,899 |
|
Sep 2, 2026
|
5.99 | 6.14 | 5.86 | 6.00 | 6.00 | 11,843,898 |
|
Sep 1, 2026
|
6.10 | 6.16 | 5.96 | 5.99 | 5.99 | 28,049,247 |
|
Aug 31, 2026
|
6.12 | 6.15 | 6.07 | 6.10 | 6.10 | 6,696,471 |
|
Aug 28, 2026
|
6.11 | 6.18 | 6.06 | 6.12 | 6.12 | 8,588,475 |
|
Aug 27, 2026
|
6.18 | 6.19 | 6.08 | 6.10 | 6.10 | 5,713,718 |
|
Aug 26, 2026
|
6.14 | 6.19 | 6.12 | 6.14 | 6.14 | 6,416,247 |
|
Aug 25, 2026
|
6.14 | 6.17 | 6.08 | 6.11 | 6.11 | 10,194,528 |
|
Aug 24, 2026
|
6.21 | 6.27 | 6.08 | 6.11 | 6.11 | 22,281,277 |
|
Aug 21, 2026
|
6.15 | 6.41 | 6.06 | 6.25 | 6.25 | 30,341,117 |
|
Aug 20, 2026
|
6.19 | 6.19 | 6.03 | 6.09 | 6.09 | 18,622,451 |
|
Aug 19, 2026
|
6.20 | 6.22 | 6.08 | 6.11 | 6.11 | 9,820,894 |
|
Aug 18, 2026
|
6.21 | 6.29 | 6.12 | 6.16 | 6.16 | 10,633,745 |
|
Aug 17, 2026
|
6.44 | 6.45 | 6.03 | 6.13 | 6.13 | 47,959,940 |
|
Aug 14, 2026
|
6.25 | 6.44 | 6.19 | 6.40 | 6.40 | 20,584,423 |
|
Aug 13, 2026
|
6.47 | 6.50 | 6.15 | 6.19 | 6.19 | 72,181,065 |
|
Aug 12, 2026
|
6.58 | 6.60 | 6.42 | 6.47 | 6.47 | 19,904,320 |
|
Aug 11, 2026
|
6.54 | 6.60 | 6.52 | 6.58 | 6.58 | 8,117,722 |
|
Aug 10, 2026
|
6.59 | 6.63 | 6.53 | 6.54 | 6.54 | 13,573,081 |
|
Aug 7, 2026
|
6.61 | 6.64 | 6.56 | 6.58 | 6.58 | 7,070,403 |
|
Aug 6, 2026
|
6.59 | 6.65 | 6.55 | 6.61 | 6.61 | 7,198,149 |
|
Aug 5, 2026
|
6.61 | 6.64 | 6.54 | 6.56 | 6.56 | 19,692,415 |
|
Aug 4, 2026
|
6.58 | 6.65 | 6.53 | 6.59 | 6.59 | 31,060,463 |
|
Aug 3, 2026
|
6.66 | 6.74 | 6.59 | 6.60 | 6.60 | 21,818,045 |
|
Jul 31, 2026
|
6.62 | 6.64 | 6.54 | 6.61 | 6.61 | 7,712,401 |
|
Jul 30, 2026
|
6.73 | 6.76 | 6.51 | 6.56 | 6.56 | 23,632,682 |
|
Jul 29, 2026
|
6.59 | 6.75 | 6.56 | 6.73 | 6.73 | 10,223,676 |
|
Jul 28, 2026
|
6.82 | 6.84 | 6.42 | 6.59 | 6.59 | 41,590,113 |
|
Jul 27, 2026
|
6.86 | 6.91 | 6.76 | 6.82 | 6.82 | 11,033,467 |
|
Jul 24, 2026
|
6.80 | 6.85 | 6.73 | 6.83 | 6.83 | 8,679,182 |
|
Jul 23, 2026
|
6.80 | 6.88 | 6.71 | 6.84 | 6.84 | 14,865,362 |
|
Jul 22, 2026
|
6.85 | 6.88 | 6.77 | 6.81 | 6.81 | 9,245,731 |
|
Jul 21, 2026
|
6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 6,804,023 |
|
Jul 20, 2026
|
6.80 | 6.87 | 6.73 | 6.85 | 6.85 | 10,802,217 |
|
Jul 17, 2026
|
6.84 | 6.88 | 6.75 | 6.81 | 6.81 | 12,584,594 |
|
Jul 16, 2026
|
6.83 | 6.87 | 6.78 | 6.82 | 6.82 | 13,826,681 |
|
Jul 15, 2026
|
7.00 | 7.03 | 6.79 | 6.80 | 6.80 | 40,644,728 |
|
Jul 14, 2026
|
6.85 | 7.04 | 6.85 | 6.96 | 6.96 | 7,435,154 |
|
Jul 13, 2026
|
6.71 | 7.09 | 6.71 | 7.04 | 7.04 | 16,659,192 |
|
Jul 10, 2026
|
6.80 | 7.04 | 6.73 | 6.90 | 6.90 | 25,506,876 |
|
Jul 9, 2026
|
6.88 | 6.93 | 6.74 | 6.75 | 6.75 | 41,948,986 |
|
Jul 8, 2026
|
7.05 | 7.14 | 6.78 | 6.85 | 6.85 | 48,047,999 |
|
Jul 7, 2026
|
7.05 | 7.27 | 7.00 | 7.10 | 7.10 | 22,197,026 |
|
Jul 6, 2026
|
7.05 | 7.08 | 6.96 | 7.03 | 7.03 | 13,450,861 |
|
Jul 3, 2026
|
7.25 | 7.30 | 6.99 | 7.00 | 7.00 | 46,944,414 |
|
Jul 2, 2026
|
7.25 | 7.33 | 7.13 | 7.21 | 7.21 | 13,446,105 |
|
Jul 1, 2026
|
6.92 | 7.38 | 6.91 | 7.21 | 7.21 | 32,724,399 |
|
Jun 30, 2026
|
6.98 | 7.12 | 6.89 | 6.90 | 6.90 | 45,156,396 |
|
Jun 29, 2026
|
7.22 | 7.28 | 6.99 | 7.00 | 7.00 | 34,929,515 |
|
Jun 25, 2026
|
7.55 | 7.89 | 7.12 | 7.20 | 7.20 | 87,184,816 |
|
Jun 24, 2026
|
7.88 | 7.88 | 7.49 | 7.54 | 7.54 | 43,139,806 |
|
Jun 23, 2026
|
7.89 | 7.91 | 7.78 | 7.85 | 7.85 | 10,583,528 |
|
Jun 22, 2026
|
7.97 | 8.01 | 7.85 | 7.87 | 7.87 | 13,892,422 |
|
Jun 19, 2026
|
8.02 | 8.05 | 7.81 | 7.95 | 7.95 | 12,475,792 |
|
Jun 18, 2026
|
8.32 | 8.43 | 7.99 | 7.99 | 7.99 | 57,523,676 |
|
Jun 17, 2026
|
8.32 | 8.43 | 8.23 | 8.29 | 8.29 | 17,900,257 |
|
Jun 16, 2026
|
8.35 | 8.42 | 8.23 | 8.33 | 8.33 | 13,250,647 |
|
Jun 15, 2026
|
8.40 | 8.62 | 8.29 | 8.37 | 8.37 | 25,514,307 |
|
Jun 12, 2026
|
8.34 | 8.58 | 8.23 | 8.34 | 8.34 | 30,655,860 |
|
Jun 11, 2026
|
8.72 | 8.72 | 8.20 | 8.31 | 8.31 | 61,140,201 |
|
Jun 10, 2026
|
7.97 | 9.14 | 7.85 | 8.82 | 8.82 | 655,345,089 |
|
Jun 9, 2026
|
6.76 | 8.02 | 6.71 | 7.87 | 7.87 | 181,809,082 |
|
Jun 8, 2026
|
6.71 | 6.92 | 6.67 | 6.70 | 6.70 | 21,432,125 |
|
Jun 5, 2026
|
6.71 | 6.82 | 6.68 | 6.74 | 6.74 | 17,512,450 |
|
Jun 4, 2026
|
6.93 | 7.08 | 6.60 | 6.65 | 6.65 | 72,338,135 |
|
Jun 3, 2026
|
6.97 | 6.99 | 6.81 | 6.90 | 6.90 | 11,504,534 |
|
Jun 2, 2026
|
6.98 | 7.05 | 6.90 | 6.95 | 6.95 | 12,476,192 |
|
Jun 1, 2026
|
7.05 | 7.12 | 6.93 | 6.99 | 6.99 | 20,914,385 |
|
May 29, 2026
|
7.51 | 7.65 | 7.01 | 7.16 | 7.16 | 67,231,604 |
|
May 27, 2026
|
8.00 | 8.29 | 7.22 | 7.41 | 7.41 | 201,197,402 |
|
May 26, 2026
|
8.00 | 8.11 | 7.90 | 8.00 | 8.00 | 39,168,385 |
|
May 25, 2026
|
8.06 | 8.10 | 7.97 | 8.00 | 8.00 | 9,119,636 |
|
May 22, 2026
|
7.98 | 8.13 | 7.95 | 8.03 | 8.03 | 7,861,959 |
|
May 21, 2026
|
8.00 | 8.18 | 7.95 | 7.98 | 7.98 | 8,003,195 |
|
May 20, 2026
|
7.85 | 8.10 | 7.85 | 8.02 | 8.02 | 7,125,688 |
|
May 19, 2026
|
8.24 | 8.31 | 7.91 | 7.97 | 7.97 | 17,726,014 |
|
May 18, 2026
|
7.80 | 8.27 | 7.63 | 8.23 | 8.23 | 33,062,629 |
|
May 15, 2026
|
8.24 | 8.24 | 7.80 | 7.91 | 7.91 | 11,165,755 |
|
May 14, 2026
|
7.88 | 8.45 | 7.50 | 8.27 | 8.27 | 85,515,335 |
|
May 13, 2026
|
7.39 | 7.92 | 7.32 | 7.89 | 7.89 | 29,698,328 |
|
May 12, 2026
|
7.68 | 7.75 | 7.29 | 7.35 | 7.35 | 11,161,611 |
|
May 11, 2026
|
7.85 | 7.88 | 7.67 | 7.68 | 7.68 | 11,785,645 |
|
May 8, 2026
|
7.98 | 8.04 | 7.91 | 7.96 | 7.96 | 7,321,659 |
|
May 7, 2026
|
8.05 | 8.18 | 8.00 | 8.02 | 8.02 | 13,803,816 |
|
May 6, 2026
|
7.79 | 8.10 | 7.79 | 8.03 | 8.03 | 14,719,250 |
|
May 5, 2026
|
7.82 | 7.87 | 7.71 | 7.79 | 7.79 | 6,480,602 |
|
May 4, 2026
|
7.92 | 7.96 | 7.80 | 7.82 | 7.82 | 7,827,449 |
|
Apr 30, 2026
|
7.90 | 7.91 | 7.74 | 7.86 | 7.86 | 7,835,964 |
|
Apr 29, 2026
|
7.97 | 8.00 | 7.87 | 7.90 | 7.90 | 9,728,187 |
|
Apr 28, 2026
|
7.90 | 8.02 | 7.81 | 7.85 | 7.85 | 10,555,108 |
|
Apr 27, 2026
|
7.75 | 7.96 | 7.66 | 7.92 | 7.92 | 20,176,910 |
|
Apr 24, 2026
|
7.74 | 7.78 | 7.55 | 7.62 | 7.62 | 7,077,182 |
|
Apr 23, 2026
|
7.89 | 7.89 | 7.69 | 7.72 | 7.72 | 7,146,118 |
|
Apr 22, 2026
|
7.72 | 7.90 | 7.69 | 7.83 | 7.83 | 8,606,677 |
|
Apr 21, 2026
|
7.70 | 7.83 | 7.67 | 7.70 | 7.70 | 6,441,336 |
|
Apr 20, 2026
|
7.85 | 7.90 | 7.71 | 7.74 | 7.74 | 7,635,663 |
|
Apr 17, 2026
|
8.05 | 8.08 | 7.72 | 7.82 | 7.82 | 15,515,942 |
|
Apr 16, 2026
|
8.00 | 8.15 | 7.94 | 7.98 | 7.98 | 10,231,873 |
|
Apr 15, 2026
|
7.80 | 8.17 | 7.80 | 7.97 | 7.97 | 13,561,621 |
|
Apr 13, 2026
|
7.56 | 7.85 | 7.11 | 7.67 | 7.67 | 18,031,536 |
|
Apr 10, 2026
|
7.97 | 8.13 | 7.96 | 8.01 | 8.01 | 18,290,846 |
|
Apr 9, 2026
|
8.00 | 8.35 | 7.84 | 7.96 | 7.96 | 51,461,985 |
|
Apr 8, 2026
|
7.18 | 8.06 | 6.97 | 7.89 | 7.89 | 161,641,401 |
|
Apr 7, 2026
|
6.59 | 6.82 | 6.51 | 6.72 | 6.72 | 11,493,474 |
|
Apr 6, 2026
|
6.50 | 6.69 | 6.42 | 6.63 | 6.63 | 15,135,769 |
|
Apr 2, 2026
|
6.25 | 6.58 | 6.14 | 6.50 | 6.50 | 20,647,557 |
|
Apr 1, 2026
|
6.00 | 6.43 | 5.94 | 6.42 | 6.42 | 26,445,334 |
|
Mar 30, 2026
|
6.14 | 6.14 | 5.77 | 5.85 | 5.85 | 27,105,850 |
|
Mar 27, 2026
|
6.64 | 6.64 | 6.16 | 6.20 | 6.20 | 36,768,107 |
|
Mar 25, 2026
|
6.71 | 7.17 | 6.51 | 6.68 | 6.68 | 85,079,858 |
|
Mar 24, 2026
|
6.79 | 6.79 | 6.46 | 6.63 | 6.63 | 15,770,088 |
|
Mar 23, 2026
|
6.81 | 6.85 | 6.32 | 6.47 | 6.47 | 15,766,426 |
|
Mar 20, 2026
|
6.93 | 6.98 | 6.80 | 6.85 | 6.85 | 11,749,042 |
|
Mar 19, 2026
|
6.91 | 6.96 | 6.86 | 6.88 | 6.88 | 8,872,763 |
|
Mar 18, 2026
|
6.86 | 7.32 | 6.84 | 7.07 | 7.07 | 18,377,863 |
|
Mar 17, 2026
|
6.95 | 6.99 | 6.75 | 6.83 | 6.83 | 13,462,096 |
|
Mar 16, 2026
|
7.00 | 7.00 | 6.74 | 6.89 | 6.89 | 24,354,699 |
|
Mar 13, 2026
|
7.24 | 7.29 | 6.90 | 7.00 | 7.00 | 21,459,669 |
|
Mar 12, 2026
|
7.35 | 7.35 | 7.17 | 7.24 | 7.24 | 12,814,687 |
|
Mar 11, 2026
|
7.35 | 7.83 | 7.27 | 7.35 | 7.35 | 21,859,050 |
|
Mar 10, 2026
|
7.32 | 7.93 | 7.15 | 7.35 | 7.35 | 34,506,573 |
|
Mar 9, 2026
|
7.34 | 7.39 | 7.15 | 7.21 | 7.21 | 13,007,887 |
|
Mar 6, 2026
|
7.57 | 7.69 | 7.41 | 7.49 | 7.49 | 12,680,637 |
|
Mar 5, 2026
|
7.69 | 7.85 | 7.47 | 7.58 | 7.58 | 18,462,728 |
|
Mar 4, 2026
|
7.75 | 7.94 | 7.60 | 7.73 | 7.73 | 21,470,069 |
|
Mar 2, 2026
|
7.95 | 8.25 | 7.79 | 7.99 | 7.99 | 34,298,217 |
|
Feb 27, 2026
|
8.72 | 8.75 | 8.56 | 8.62 | 8.62 | 15,790,856 |
|
Feb 26, 2026
|
8.51 | 9.21 | 8.32 | 8.68 | 8.68 | 55,089,079 |
|
Feb 25, 2026
|
8.76 | 8.97 | 8.41 | 8.51 | 8.51 | 27,086,790 |
|
Feb 24, 2026
|
9.08 | 9.08 | 8.64 | 8.76 | 8.76 | 34,949,127 |
|
Feb 23, 2026
|
9.70 | 9.70 | 9.00 | 9.14 | 9.14 | 57,593,283 |
|
Feb 20, 2026
|
9.10 | 9.37 | 8.46 | 9.30 | 9.30 | 147,847,272 |
|
Feb 19, 2026
|
9.53 | 9.59 | 9.07 | 9.22 | 9.22 | 134,990,100 |
|
Feb 18, 2026
|
9.81 | 10.60 | 9.38 | 9.63 | 9.63 | 711,042,853 |
|
Feb 17, 2026
|
7.96 | 9.50 | 7.96 | 9.50 | 9.50 | 593,875,674 |
|
Feb 16, 2026
|
6.61 | 7.93 | 6.58 | 7.92 | 7.92 | 211,709,988 |
|
Feb 13, 2026
|
6.77 | 6.77 | 6.51 | 6.61 | 6.61 | 8,518,557 |
|
Feb 12, 2026
|
6.93 | 6.93 | 6.75 | 6.78 | 6.78 | 6,946,996 |
|
Feb 11, 2026
|
7.05 | 7.08 | 6.91 | 6.94 | 6.94 | 6,972,467 |
|
Feb 10, 2026
|
6.86 | 7.08 | 6.83 | 6.99 | 6.99 | 14,987,035 |
|
Feb 9, 2026
|
6.65 | 6.90 | 6.64 | 6.85 | 6.85 | 12,899,047 |
|
Feb 6, 2026
|
6.86 | 6.86 | 6.62 | 6.65 | 6.65 | 7,247,605 |
|
Feb 5, 2026
|
6.66 | 6.69 | 6.55 | 6.63 | 6.63 | 6,789,983 |
|
Feb 4, 2026
|
6.73 | 6.73 | 6.62 | 6.64 | 6.64 | 10,270,796 |
|
Feb 3, 2026
|
6.59 | 7.05 | 6.45 | 6.76 | 6.76 | 35,596,457 |
|
Feb 2, 2026
|
6.70 | 6.70 | 6.25 | 6.44 | 6.44 | 18,289,723 |
|
Jan 30, 2026
|
6.19 | 6.38 | 6.13 | 6.31 | 6.31 | 10,353,317 |
|
Jan 29, 2026
|
6.38 | 6.42 | 6.18 | 6.22 | 6.22 | 10,042,118 |
|
Jan 28, 2026
|
6.25 | 6.40 | 6.22 | 6.37 | 6.37 | 8,986,916 |
|
Jan 27, 2026
|
6.35 | 6.35 | 6.12 | 6.22 | 6.22 | 14,754,970 |
|
Jan 23, 2026
|
6.48 | 6.51 | 6.32 | 6.35 | 6.35 | 8,606,750 |
|
Jan 22, 2026
|
6.68 | 6.68 | 6.40 | 6.46 | 6.46 | 10,555,645 |
|
Jan 21, 2026
|
6.65 | 6.86 | 6.35 | 6.39 | 6.39 | 22,611,406 |
|
Jan 20, 2026
|
6.93 | 7.02 | 6.60 | 6.69 | 6.69 | 11,417,659 |
|
Jan 19, 2026
|
7.01 | 7.05 | 6.90 | 6.94 | 6.94 | 7,227,756 |
|
Jan 16, 2026
|
7.05 | 7.08 | 7.00 | 7.01 | 7.01 | 5,610,387 |
|
Jan 15, 2026
|
7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
|
Jan 14, 2026
|
7.10 | 7.12 | 7.03 | 7.04 | 7.04 | 5,825,108 |
|
Jan 13, 2026
|
7.09 | 7.14 | 7.01 | 7.09 | 7.09 | 6,737,113 |
|
Jan 12, 2026
|
7.09 | 7.15 | 6.88 | 7.08 | 7.08 | 14,659,643 |
|
Jan 9, 2026
|
7.21 | 7.23 | 7.08 | 7.11 | 7.11 | 7,816,205 |
|
Jan 8, 2026
|
7.30 | 7.31 | 7.16 | 7.21 | 7.21 | 7,304,475 |
|
Jan 7, 2026
|
7.28 | 7.31 | 7.25 | 7.28 | 7.28 | 5,361,064 |
|
Jan 6, 2026
|
7.36 | 7.37 | 7.26 | 7.28 | 7.28 | 7,260,784 |
|
Jan 5, 2026
|
7.46 | 7.50 | 7.33 | 7.37 | 7.37 | 7,810,046 |
|
Jan 2, 2026
|
7.38 | 7.47 | 7.31 | 7.44 | 7.44 | 7,493,755 |
|
Jan 1, 2026
|
7.36 | 7.42 | 7.32 | 7.36 | 7.36 | 4,312,694 |
|
Dec 31, 2025
|
7.32 | 7.39 | 7.29 | 7.34 | 7.34 | 5,167,855 |
|
Dec 30, 2025
|
7.36 | 7.38 | 7.29 | 7.31 | 7.31 | 4,833,684 |
|
Dec 29, 2025
|
7.47 | 7.50 | 7.32 | 7.35 | 7.35 | 6,820,484 |
|
Dec 26, 2025
|
7.56 | 7.64 | 7.43 | 7.47 | 7.47 | 6,084,972 |
|
Dec 24, 2025
|
7.60 | 7.64 | 7.55 | 7.56 | 7.56 | 5,149,764 |
|
Dec 23, 2025
|
7.60 | 7.67 | 7.56 | 7.59 | 7.59 | 7,207,051 |
|
Dec 22, 2025
|
7.56 | 7.63 | 7.52 | 7.57 | 7.57 | 9,181,932 |
|
Dec 19, 2025
|
7.63 | 7.70 | 7.50 | 7.52 | 7.52 | 11,141,825 |
|
Dec 18, 2025
|
7.63 | 7.70 | 7.55 | 7.60 | 7.60 | 8,184,432 |
|
Dec 17, 2025
|
7.64 | 7.70 | 7.60 | 7.64 | 7.64 | 7,286,097 |
|
Dec 16, 2025
|
7.64 | 7.77 | 7.59 | 7.64 | 7.64 | 9,930,075 |
|
Dec 15, 2025
|
7.70 | 7.78 | 7.62 | 7.64 | 7.64 | 10,097,962 |
|
Dec 12, 2025
|
7.68 | 7.82 | 7.68 | 7.70 | 7.70 | 10,487,574 |
|
Dec 11, 2025
|
7.77 | 7.82 | 7.62 | 7.67 | 7.67 | 13,014,698 |
|
Dec 10, 2025
|
7.89 | 7.95 | 7.67 | 7.78 | 7.78 | 18,586,478 |
|
Dec 9, 2025
|
7.77 | 7.81 | 7.58 | 7.73 | 7.73 | 18,717,915 |
|
Dec 8, 2025
|
7.70 | 8.00 | 7.61 | 7.80 | 7.80 | 28,646,359 |
|
Dec 5, 2025
|
8.33 | 8.64 | 7.60 | 7.70 | 7.70 | 135,634,164 |
|
Dec 4, 2025
|
7.50 | 8.45 | 7.50 | 8.33 | 8.33 | 96,566,380 |
|
Dec 3, 2025
|
8.39 | 8.52 | 8.02 | 8.20 | 8.20 | 122,937,081 |
|
Dec 2, 2025
|
7.13 | 8.55 | 7.06 | 8.54 | 8.54 | 336,338,185 |
|
Dec 1, 2025
|
7.12 | 7.29 | 7.08 | 7.13 | 7.13 | 8,536,402 |
|
Nov 28, 2025
|
7.17 | 7.21 | 7.08 | 7.11 | 7.11 | 7,344,637 |
|
Nov 27, 2025
|
7.16 | 7.33 | 7.11 | 7.14 | 7.14 | 10,049,792 |
|
Nov 26, 2025
|
7.13 | 7.23 | 7.10 | 7.13 | 7.13 | 10,973,724 |
|
Nov 25, 2025
|
7.20 | 7.20 | 7.08 | 7.13 | 7.13 | 11,320,920 |
|
Nov 24, 2025
|
7.39 | 7.44 | 7.17 | 7.21 | 7.21 | 10,211,843 |
|
Nov 21, 2025
|
7.51 | 7.51 | 7.37 | 7.39 | 7.39 | 9,188,065 |
|
Nov 20, 2025
|
7.52 | 7.56 | 7.50 | 7.51 | 7.51 | 5,755,246 |
|
Nov 19, 2025
|
7.63 | 7.64 | 7.50 | 7.52 | 7.52 | 8,711,813 |
|
Nov 18, 2025
|
7.71 | 7.75 | 7.60 | 7.62 | 7.62 | 8,969,301 |
|
Nov 17, 2025
|
7.90 | 7.90 | 7.52 | 7.71 | 7.71 | 18,576,794 |
|
Nov 14, 2025
|
7.97 | 8.00 | 7.90 | 7.95 | 7.95 | 6,485,662 |
|
Nov 13, 2025
|
7.98 | 8.06 | 7.95 | 7.97 | 7.97 | 6,767,856 |
|
Nov 12, 2025
|
7.96 | 8.05 | 7.93 | 7.97 | 7.97 | 8,094,983 |
|
Nov 11, 2025
|
7.98 | 7.98 | 7.91 | 7.92 | 7.92 | 5,766,151 |
|
Nov 10, 2025
|
8.05 | 8.10 | 7.90 | 7.94 | 7.94 | 11,052,650 |
|
Nov 7, 2025
|
8.05 | 8.10 | 8.00 | 8.03 | 8.03 | 10,946,087 |
|
Nov 6, 2025
|
7.94 | 8.65 | 7.92 | 8.02 | 8.02 | 119,172,333 |
