NSE - Delayed Quote
INR
Orient Green Power Company Limited (GREENPOWER.NS)
9.00
+0.66
(+7.91%)
At close: October 30 at 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.40 | 9.10 | 8.20 | 8.98 | 8.98 | 15,564,194 |
|
Oct 29, 2026
|
8.47 | 8.56 | 8.30 | 8.34 | 8.34 | 1,958,480 |
|
Oct 28, 2026
|
7.94 | 8.90 | 7.87 | 8.52 | 8.52 | 8,556,326 |
|
Oct 27, 2026
|
7.83 | 8.05 | 7.76 | 7.94 | 7.94 | 2,226,842 |
|
Oct 26, 2026
|
7.83 | 7.91 | 7.66 | 7.82 | 7.82 | 2,023,041 |
|
Oct 23, 2026
|
7.97 | 7.98 | 7.64 | 7.83 | 7.83 | 2,435,714 |
|
Oct 22, 2026
|
8.05 | 8.10 | 7.88 | 7.97 | 7.97 | 4,299,925 |
|
Oct 21, 2026
|
8.30 | 8.32 | 8.00 | 8.05 | 8.05 | 1,983,762 |
|
Oct 19, 2026
|
8.55 | 8.58 | 8.26 | 8.30 | 8.30 | 1,543,998 |
|
Oct 16, 2026
|
8.49 | 8.59 | 8.01 | 8.47 | 8.47 | 1,898,021 |
|
Oct 15, 2026
|
8.65 | 8.66 | 8.41 | 8.44 | 8.44 | 1,395,405 |
|
Oct 14, 2026
|
8.65 | 8.66 | 8.50 | 8.61 | 8.61 | 1,443,980 |
|
Oct 13, 2026
|
8.50 | 8.62 | 8.41 | 8.56 | 8.56 | 1,328,969 |
|
Oct 12, 2026
|
8.51 | 8.65 | 8.45 | 8.49 | 8.49 | 1,428,488 |
|
Oct 9, 2026
|
8.35 | 9.70 | 8.27 | 8.56 | 8.56 | 1,926,503 |
|
Oct 8, 2026
|
8.64 | 8.69 | 8.31 | 8.34 | 8.34 | 2,176,694 |
|
Oct 7, 2026
|
8.73 | 8.75 | 8.63 | 8.65 | 8.65 | 1,042,099 |
|
Oct 6, 2026
|
8.65 | 8.80 | 8.65 | 8.74 | 8.74 | 1,136,066 |
|
Oct 5, 2026
|
8.78 | 8.85 | 8.62 | 8.66 | 8.66 | 1,454,330 |
|
Oct 1, 2026
|
8.80 | 8.90 | 8.61 | 8.77 | 8.77 | 1,489,357 |
|
Sep 30, 2026
|
8.85 | 9.00 | 8.80 | 8.83 | 8.83 | 1,424,370 |
|
Sep 29, 2026
|
8.68 | 8.90 | 8.58 | 8.85 | 8.85 | 2,035,250 |
|
Sep 28, 2026
|
8.95 | 9.00 | 8.76 | 8.81 | 8.81 | 2,418,490 |
|
Sep 25, 2026
|
9.00 | 9.03 | 8.90 | 8.96 | 8.96 | 1,845,566 |
|
Sep 24, 2026
|
9.10 | 9.11 | 8.98 | 9.00 | 9.00 | 1,935,904 |
|
Sep 23, 2026
|
9.18 | 9.18 | 9.03 | 9.08 | 9.08 | 2,257,309 |
|
Sep 22, 2026
|
9.09 | 9.18 | 8.97 | 9.00 | 9.00 | 1,950,021 |
|
Sep 21, 2026
|
9.08 | 9.23 | 8.95 | 9.04 | 9.04 | 1,967,532 |
|
Sep 18, 2026
|
9.40 | 9.40 | 9.00 | 9.05 | 9.05 | 3,333,043 |
|
Sep 17, 2026
|
9.06 | 9.20 | 9.00 | 9.05 | 9.05 | 1,776,162 |
|
Sep 16, 2026
|
9.21 | 9.21 | 8.91 | 9.06 | 9.06 | 2,506,910 |
|
Sep 15, 2026
|
9.31 | 9.36 | 8.88 | 9.09 | 9.09 | 2,901,357 |
|
Sep 11, 2026
|
9.30 | 9.48 | 9.20 | 9.31 | 9.31 | 1,717,718 |
|
Sep 10, 2026
|
9.55 | 9.59 | 9.35 | 9.36 | 9.36 | 3,898,629 |
|
Sep 9, 2026
|
9.14 | 10.49 | 9.06 | 9.54 | 9.54 | 46,749,101 |
|
Sep 8, 2026
|
9.19 | 9.29 | 9.10 | 9.14 | 9.14 | 2,268,132 |
|
Sep 7, 2026
|
9.28 | 9.38 | 9.17 | 9.23 | 9.23 | 1,873,150 |
|
Sep 4, 2026
|
9.19 | 9.34 | 9.19 | 9.28 | 9.28 | 1,505,445 |
|
Sep 3, 2026
|
9.22 | 9.30 | 9.13 | 9.19 | 9.19 | 1,056,207 |
|
Sep 2, 2026
|
9.00 | 9.23 | 8.90 | 9.16 | 9.16 | 1,495,912 |
|
Sep 1, 2026
|
9.11 | 9.25 | 9.07 | 9.12 | 9.12 | 1,657,142 |
|
Aug 31, 2026
|
9.74 | 9.74 | 9.15 | 9.19 | 9.19 | 3,004,623 |
|
Aug 28, 2026
|
9.41 | 9.54 | 9.36 | 9.39 | 9.39 | 1,758,824 |
|
Aug 27, 2026
|
9.54 | 9.59 | 9.32 | 9.41 | 9.41 | 2,260,892 |
|
Aug 26, 2026
|
9.45 | 9.58 | 9.41 | 9.53 | 9.53 | 1,742,474 |
|
Aug 25, 2026
|
9.50 | 9.52 | 9.39 | 9.42 | 9.42 | 1,626,998 |
|
Aug 24, 2026
|
9.44 | 9.60 | 9.42 | 9.50 | 9.50 | 2,502,242 |
|
Aug 21, 2026
|
9.50 | 9.85 | 9.45 | 9.48 | 9.48 | 2,218,705 |
|
Aug 20, 2026
|
9.44 | 9.64 | 9.41 | 9.54 | 9.54 | 2,060,320 |
|
Aug 19, 2026
|
9.45 | 9.51 | 9.40 | 9.43 | 9.43 | 1,279,241 |
|
Aug 18, 2026
|
9.52 | 9.56 | 9.39 | 9.42 | 9.42 | 1,444,950 |
|
Aug 17, 2026
|
9.52 | 9.63 | 9.36 | 9.55 | 9.55 | 2,232,429 |
|
Aug 14, 2026
|
9.51 | 9.63 | 9.49 | 9.53 | 9.53 | 1,186,490 |
|
Aug 13, 2026
|
9.54 | 9.63 | 9.50 | 9.55 | 9.55 | 1,824,584 |
|
Aug 12, 2026
|
9.71 | 9.73 | 9.50 | 9.54 | 9.54 | 1,914,469 |
|
Aug 11, 2026
|
9.76 | 9.85 | 9.71 | 9.73 | 9.73 | 1,999,287 |
|
Aug 10, 2026
|
9.82 | 9.88 | 9.76 | 9.79 | 9.79 | 1,704,035 |
|
Aug 7, 2026
|
9.90 | 9.99 | 9.55 | 9.82 | 9.82 | 1,926,583 |
|
Aug 6, 2026
|
10.00 | 10.06 | 9.90 | 9.93 | 9.93 | 1,841,622 |
|
Aug 5, 2026
|
10.05 | 10.13 | 9.98 | 10.00 | 10.00 | 1,443,397 |
|
Aug 4, 2026
|
10.07 | 10.12 | 9.98 | 10.00 | 10.00 | 1,223,999 |
|
Aug 3, 2026
|
10.00 | 10.29 | 10.00 | 10.08 | 10.08 | 2,062,868 |
|
Jul 31, 2026
|
9.83 | 9.99 | 9.76 | 9.95 | 9.95 | 1,431,147 |
|
Jul 30, 2026
|
9.80 | 9.94 | 9.80 | 9.83 | 9.83 | 1,231,505 |
|
Jul 29, 2026
|
9.94 | 10.00 | 9.83 | 9.89 | 9.89 | 1,376,851 |
|
Jul 28, 2026
|
9.92 | 10.07 | 9.81 | 9.90 | 9.90 | 1,203,635 |
|
Jul 27, 2026
|
10.12 | 10.12 | 9.97 | 9.99 | 9.99 | 1,353,212 |
|
Jul 24, 2026
|
9.90 | 10.16 | 9.76 | 10.03 | 10.03 | 3,075,678 |
|
Jul 23, 2026
|
10.33 | 10.33 | 9.00 | 9.90 | 9.90 | 2,698,163 |
|
Jul 22, 2026
|
10.53 | 10.57 | 10.20 | 10.35 | 10.35 | 3,089,413 |
|
Jul 21, 2026
|
10.14 | 10.60 | 10.14 | 10.51 | 10.51 | 4,256,425 |
|
Jul 20, 2026
|
9.95 | 10.30 | 9.95 | 10.20 | 10.20 | 3,606,777 |
|
Jul 17, 2026
|
10.00 | 10.03 | 9.86 | 9.95 | 9.95 | 2,258,786 |
|
Jul 16, 2026
|
10.00 | 10.19 | 9.97 | 10.02 | 10.02 | 2,043,951 |
|
Jul 15, 2026
|
10.02 | 10.10 | 9.96 | 10.01 | 10.01 | 1,430,682 |
|
Jul 14, 2026
|
10.14 | 10.18 | 9.96 | 9.99 | 9.99 | 1,935,425 |
|
Jul 13, 2026
|
10.16 | 10.24 | 10.04 | 10.14 | 10.14 | 1,734,570 |
|
Jul 10, 2026
|
10.16 | 10.36 | 10.11 | 10.16 | 10.16 | 1,695,987 |
|
Jul 9, 2026
|
10.08 | 10.23 | 10.08 | 10.11 | 10.11 | 1,379,302 |
|
Jul 8, 2026
|
10.31 | 10.31 | 10.10 | 10.14 | 10.14 | 2,151,501 |
|
Jul 7, 2026
|
10.23 | 10.33 | 10.15 | 10.27 | 10.27 | 1,475,339 |
|
Jul 6, 2026
|
10.45 | 10.46 | 10.21 | 10.23 | 10.23 | 1,965,078 |
|
Jul 3, 2026
|
10.53 | 10.64 | 10.42 | 10.47 | 10.47 | 1,895,331 |
|
Jul 2, 2026
|
10.46 | 10.57 | 10.41 | 10.48 | 10.48 | 2,352,309 |
|
Jul 1, 2026
|
10.41 | 10.71 | 10.36 | 10.42 | 10.42 | 3,349,311 |
|
Jun 30, 2026
|
10.40 | 10.51 | 10.35 | 10.41 | 10.41 | 1,940,503 |
|
Jun 29, 2026
|
10.73 | 10.73 | 10.39 | 10.43 | 10.43 | 2,098,019 |
|
Jun 25, 2026
|
10.89 | 11.00 | 10.69 | 10.74 | 10.74 | 2,163,578 |
|
Jun 24, 2026
|
10.95 | 10.97 | 10.77 | 10.85 | 10.85 | 2,273,170 |
|
Jun 23, 2026
|
11.12 | 11.26 | 10.82 | 10.95 | 10.95 | 4,435,586 |
|
Jun 22, 2026
|
11.09 | 11.28 | 11.09 | 11.14 | 11.14 | 3,340,577 |
|
Jun 19, 2026
|
11.15 | 11.18 | 11.07 | 11.13 | 11.13 | 2,342,068 |
|
Jun 18, 2026
|
11.38 | 11.38 | 11.15 | 11.18 | 11.18 | 2,073,707 |
|
Jun 17, 2026
|
11.21 | 11.34 | 11.15 | 11.21 | 11.21 | 2,746,815 |
|
Jun 16, 2026
|
11.17 | 11.45 | 11.17 | 11.26 | 11.26 | 3,374,148 |
|
Jun 15, 2026
|
11.27 | 11.50 | 11.13 | 11.17 | 11.17 | 3,519,581 |
|
Jun 12, 2026
|
10.89 | 11.20 | 10.89 | 11.15 | 11.15 | 2,146,076 |
|
Jun 11, 2026
|
10.92 | 10.99 | 10.75 | 10.82 | 10.82 | 2,707,410 |
|
Jun 10, 2026
|
11.30 | 11.35 | 11.02 | 11.09 | 11.09 | 2,025,302 |
|
Jun 9, 2026
|
11.00 | 11.35 | 10.90 | 11.26 | 11.26 | 2,769,189 |
|
Jun 8, 2026
|
11.10 | 11.14 | 10.85 | 10.90 | 10.90 | 2,465,060 |
|
Jun 5, 2026
|
11.29 | 11.36 | 11.20 | 11.22 | 11.22 | 1,937,037 |
|
Jun 4, 2026
|
11.30 | 11.50 | 11.20 | 11.26 | 11.26 | 3,233,564 |
|
Jun 3, 2026
|
11.47 | 11.47 | 11.22 | 11.33 | 11.33 | 2,441,510 |
|
Jun 2, 2026
|
11.22 | 11.56 | 11.12 | 11.50 | 11.50 | 3,244,539 |
|
Jun 1, 2026
|
11.58 | 11.60 | 11.21 | 11.29 | 11.29 | 4,224,676 |
|
May 29, 2026
|
11.70 | 11.74 | 11.48 | 11.53 | 11.53 | 5,728,547 |
|
May 27, 2026
|
11.03 | 11.75 | 11.02 | 11.45 | 11.45 | 13,828,870 |
|
May 26, 2026
|
11.09 | 11.24 | 10.97 | 11.03 | 11.03 | 3,907,823 |
|
May 25, 2026
|
11.10 | 11.29 | 10.98 | 11.02 | 11.02 | 3,510,390 |
|
May 22, 2026
|
10.85 | 11.05 | 10.81 | 10.97 | 10.97 | 2,514,328 |
|
May 21, 2026
|
11.12 | 11.27 | 10.80 | 10.86 | 10.86 | 4,247,943 |
|
May 20, 2026
|
11.07 | 11.15 | 9.37 | 11.02 | 11.02 | 4,347,661 |
|
May 19, 2026
|
11.09 | 11.37 | 11.00 | 11.11 | 11.11 | 4,338,355 |
|
May 18, 2026
|
11.11 | 11.25 | 10.88 | 11.07 | 11.07 | 5,811,433 |
|
May 15, 2026
|
11.68 | 11.78 | 11.26 | 11.38 | 11.38 | 4,621,026 |
|
May 14, 2026
|
11.78 | 11.92 | 11.35 | 11.68 | 11.68 | 5,726,409 |
|
May 13, 2026
|
11.44 | 11.80 | 11.22 | 11.63 | 11.63 | 8,604,516 |
|
May 12, 2026
|
12.24 | 12.28 | 11.20 | 11.29 | 11.29 | 10,977,004 |
|
May 11, 2026
|
12.24 | 12.56 | 11.76 | 12.24 | 12.24 | 10,118,160 |
|
May 8, 2026
|
12.26 | 12.39 | 12.01 | 12.10 | 12.10 | 5,344,936 |
|
May 7, 2026
|
12.43 | 12.55 | 12.21 | 12.27 | 12.27 | 5,299,518 |
|
May 6, 2026
|
12.44 | 12.54 | 12.14 | 12.39 | 12.39 | 6,133,742 |
|
May 5, 2026
|
12.55 | 12.70 | 12.17 | 12.35 | 12.35 | 7,638,524 |
|
May 4, 2026
|
12.58 | 12.90 | 12.57 | 12.64 | 12.64 | 8,706,760 |
|
Apr 30, 2026
|
12.57 | 13.08 | 12.37 | 12.54 | 12.54 | 19,340,950 |
|
Apr 29, 2026
|
13.15 | 13.43 | 12.50 | 12.74 | 12.74 | 38,846,065 |
|
Apr 28, 2026
|
11.35 | 13.45 | 11.31 | 12.72 | 12.72 | 188,531,686 |
|
Apr 27, 2026
|
10.57 | 11.28 | 10.57 | 11.21 | 11.21 | 8,671,774 |
|
Apr 24, 2026
|
11.00 | 11.17 | 10.41 | 10.57 | 10.57 | 7,283,991 |
|
Apr 23, 2026
|
11.05 | 11.24 | 10.90 | 10.99 | 10.99 | 5,060,538 |
|
Apr 22, 2026
|
10.86 | 11.18 | 10.77 | 11.09 | 11.09 | 7,070,541 |
|
Apr 21, 2026
|
10.87 | 11.00 | 10.72 | 10.85 | 10.85 | 3,703,921 |
|
Apr 20, 2026
|
11.20 | 11.21 | 10.12 | 10.67 | 10.67 | 7,923,163 |
|
Apr 17, 2026
|
11.00 | 11.23 | 10.95 | 11.03 | 11.03 | 8,343,164 |
|
Apr 16, 2026
|
10.49 | 11.00 | 10.37 | 10.91 | 10.91 | 11,672,199 |
|
Apr 15, 2026
|
10.43 | 10.54 | 10.21 | 10.43 | 10.43 | 7,802,539 |
|
Apr 13, 2026
|
9.90 | 10.30 | 9.56 | 10.04 | 10.04 | 9,979,137 |
|
Apr 10, 2026
|
10.00 | 10.25 | 9.91 | 10.01 | 10.01 | 4,746,135 |
|
Apr 9, 2026
|
9.85 | 10.30 | 9.61 | 9.81 | 9.81 | 6,471,058 |
|
Apr 8, 2026
|
9.53 | 10.10 | 9.49 | 9.89 | 9.89 | 6,769,970 |
|
Apr 7, 2026
|
9.30 | 9.46 | 9.18 | 9.25 | 9.25 | 2,511,582 |
|
Apr 6, 2026
|
9.27 | 9.41 | 8.98 | 9.36 | 9.36 | 5,736,329 |
|
Apr 2, 2026
|
8.93 | 9.35 | 8.56 | 9.27 | 9.27 | 7,639,077 |
|
Apr 1, 2026
|
8.66 | 9.40 | 8.25 | 8.98 | 8.98 | 7,344,751 |
|
Mar 30, 2026
|
8.76 | 8.81 | 7.98 | 8.04 | 8.04 | 9,451,408 |
|
Mar 27, 2026
|
9.18 | 9.19 | 8.69 | 8.71 | 8.71 | 6,161,280 |
|
Mar 25, 2026
|
9.09 | 9.51 | 9.00 | 9.18 | 9.18 | 5,348,727 |
|
Mar 24, 2026
|
8.90 | 9.44 | 8.77 | 8.91 | 8.91 | 4,466,422 |
|
Mar 23, 2026
|
9.35 | 9.48 | 8.69 | 8.72 | 8.72 | 7,564,112 |
|
Mar 20, 2026
|
9.30 | 9.57 | 9.28 | 9.35 | 9.35 | 2,865,466 |
|
Mar 19, 2026
|
9.50 | 9.50 | 9.16 | 9.21 | 9.21 | 3,268,883 |
|
Mar 18, 2026
|
9.20 | 9.70 | 9.17 | 9.55 | 9.55 | 6,096,150 |
|
Mar 17, 2026
|
9.48 | 9.54 | 9.06 | 9.17 | 9.17 | 3,880,367 |
|
Mar 16, 2026
|
9.93 | 9.95 | 9.30 | 9.40 | 9.40 | 5,684,735 |
|
Mar 13, 2026
|
10.00 | 10.30 | 9.85 | 9.91 | 9.91 | 10,753,660 |
|
Mar 12, 2026
|
9.26 | 10.12 | 9.11 | 9.85 | 9.85 | 12,840,185 |
|
Mar 11, 2026
|
9.39 | 9.65 | 9.10 | 9.26 | 9.26 | 3,979,545 |
|
Mar 10, 2026
|
8.92 | 9.50 | 8.91 | 9.42 | 9.42 | 3,695,738 |
|
Mar 9, 2026
|
9.00 | 9.00 | 8.69 | 8.86 | 8.86 | 3,769,432 |
|
Mar 6, 2026
|
9.26 | 9.38 | 9.00 | 9.07 | 9.07 | 2,525,378 |
|
Mar 5, 2026
|
9.21 | 9.43 | 9.19 | 9.25 | 9.25 | 2,443,006 |
|
Mar 4, 2026
|
9.29 | 9.33 | 8.99 | 9.25 | 9.25 | 5,188,572 |
|
Mar 2, 2026
|
9.25 | 9.65 | 9.25 | 9.41 | 9.41 | 4,045,526 |
|
Feb 27, 2026
|
9.87 | 9.97 | 9.73 | 9.87 | 9.87 | 2,015,512 |
|
Feb 26, 2026
|
9.89 | 9.96 | 9.81 | 9.86 | 9.86 | 1,736,931 |
|
Feb 25, 2026
|
10.02 | 10.07 | 9.76 | 9.84 | 9.84 | 2,743,727 |
|
Feb 24, 2026
|
9.85 | 10.54 | 9.71 | 9.97 | 9.97 | 2,344,508 |
|
Feb 23, 2026
|
10.15 | 10.15 | 9.90 | 9.93 | 9.93 | 1,846,949 |
|
Feb 20, 2026
|
10.19 | 10.19 | 10.03 | 10.06 | 10.06 | 1,538,627 |
|
Feb 19, 2026
|
10.45 | 10.45 | 10.01 | 10.08 | 10.08 | 2,005,368 |
|
Feb 18, 2026
|
10.40 | 10.40 | 10.00 | 10.23 | 10.23 | 2,208,490 |
|
Feb 17, 2026
|
10.17 | 10.24 | 10.00 | 10.10 | 10.10 | 2,515,757 |
|
Feb 16, 2026
|
10.16 | 10.17 | 9.85 | 9.99 | 9.99 | 3,011,075 |
|
Feb 13, 2026
|
10.30 | 10.30 | 10.07 | 10.16 | 10.16 | 2,323,681 |
|
Feb 12, 2026
|
10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 2,624,246 |
|
Feb 11, 2026
|
10.71 | 10.76 | 10.41 | 10.55 | 10.55 | 2,829,866 |
|
Feb 10, 2026
|
10.62 | 10.84 | 10.60 | 10.68 | 10.68 | 2,188,684 |
|
Feb 9, 2026
|
10.20 | 10.70 | 10.18 | 10.63 | 10.63 | 4,433,122 |
|
Feb 6, 2026
|
10.38 | 10.38 | 10.15 | 10.18 | 10.18 | 1,850,474 |
|
Feb 5, 2026
|
10.59 | 10.59 | 10.25 | 10.33 | 10.33 | 3,452,288 |
|
Feb 4, 2026
|
10.86 | 11.14 | 10.70 | 10.75 | 10.75 | 6,133,568 |
|
Feb 3, 2026
|
10.60 | 11.44 | 10.45 | 10.78 | 10.78 | 5,672,738 |
|
Feb 2, 2026
|
11.27 | 11.28 | 10.08 | 10.29 | 10.29 | 6,365,974 |
|
Jan 30, 2026
|
10.15 | 10.55 | 9.93 | 10.39 | 10.39 | 3,061,924 |
|
Jan 29, 2026
|
10.84 | 10.95 | 10.06 | 10.11 | 10.11 | 4,052,892 |
|
Jan 28, 2026
|
9.80 | 11.00 | 9.80 | 10.58 | 10.58 | 4,840,481 |
|
Jan 27, 2026
|
9.95 | 10.00 | 9.68 | 9.71 | 9.71 | 3,129,951 |
|
Jan 23, 2026
|
10.10 | 10.14 | 9.86 | 9.91 | 9.91 | 2,256,652 |
|
Jan 22, 2026
|
9.90 | 10.10 | 9.90 | 10.04 | 10.04 | 2,217,695 |
|
Jan 21, 2026
|
10.01 | 10.20 | 9.73 | 9.86 | 9.86 | 4,412,804 |
|
Jan 20, 2026
|
10.10 | 10.34 | 10.00 | 10.01 | 10.01 | 3,853,086 |
|
Jan 19, 2026
|
10.75 | 10.75 | 10.42 | 10.43 | 10.43 | 2,908,664 |
|
Jan 16, 2026
|
10.81 | 10.85 | 10.72 | 10.75 | 10.75 | 2,146,043 |
|
Jan 15, 2026
|
10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
|
Jan 14, 2026
|
10.79 | 10.86 | 10.70 | 10.81 | 10.81 | 2,674,690 |
|
Jan 13, 2026
|
10.99 | 11.10 | 10.75 | 10.81 | 10.81 | 2,519,650 |
|
Jan 12, 2026
|
11.21 | 11.30 | 10.78 | 10.95 | 10.95 | 4,146,416 |
|
Jan 9, 2026
|
11.49 | 11.50 | 11.14 | 11.21 | 11.21 | 3,012,398 |
|
Jan 8, 2026
|
11.60 | 11.68 | 11.40 | 11.55 | 11.55 | 2,693,561 |
|
Jan 7, 2026
|
11.59 | 11.68 | 11.53 | 11.63 | 11.63 | 1,487,720 |
|
Jan 6, 2026
|
11.79 | 11.83 | 11.53 | 11.59 | 11.59 | 1,995,234 |
|
Jan 5, 2026
|
12.05 | 12.20 | 11.69 | 11.79 | 11.79 | 3,017,737 |
|
Jan 2, 2026
|
11.58 | 12.00 | 11.50 | 11.90 | 11.90 | 3,693,760 |
|
Jan 1, 2026
|
11.50 | 11.65 | 11.46 | 11.58 | 11.58 | 2,365,162 |
|
Dec 31, 2025
|
11.34 | 11.65 | 11.32 | 11.53 | 11.53 | 2,595,589 |
|
Dec 30, 2025
|
11.40 | 11.53 | 11.26 | 11.33 | 11.33 | 1,883,809 |
|
Dec 29, 2025
|
11.50 | 11.65 | 11.25 | 11.36 | 11.36 | 3,624,758 |
|
Dec 26, 2025
|
11.97 | 12.00 | 11.37 | 11.49 | 11.49 | 7,325,379 |
|
Dec 24, 2025
|
12.03 | 12.15 | 11.95 | 11.97 | 11.97 | 1,568,051 |
|
Dec 23, 2025
|
11.92 | 12.14 | 11.87 | 12.03 | 12.03 | 2,224,276 |
|
Dec 22, 2025
|
12.04 | 12.09 | 11.89 | 11.91 | 11.91 | 1,909,677 |
|
Dec 19, 2025
|
12.17 | 12.30 | 11.99 | 12.02 | 12.02 | 1,857,090 |
|
Dec 18, 2025
|
12.09 | 12.30 | 11.89 | 12.17 | 12.17 | 2,917,024 |
|
Dec 17, 2025
|
12.01 | 12.12 | 11.90 | 12.09 | 12.09 | 2,783,110 |
|
Dec 16, 2025
|
11.91 | 12.17 | 11.88 | 12.01 | 12.01 | 2,240,129 |
|
Dec 15, 2025
|
11.83 | 12.14 | 11.79 | 12.06 | 12.06 | 2,507,364 |
|
Dec 12, 2025
|
11.83 | 11.98 | 11.75 | 11.83 | 11.83 | 1,924,000 |
|
Dec 11, 2025
|
11.83 | 11.90 | 11.70 | 11.83 | 11.83 | 1,817,893 |
|
Dec 10, 2025
|
11.94 | 12.14 | 11.75 | 11.83 | 11.83 | 2,335,858 |
|
Dec 9, 2025
|
11.85 | 12.00 | 11.42 | 11.94 | 11.94 | 3,390,597 |
|
Dec 8, 2025
|
12.04 | 12.04 | 11.61 | 11.69 | 11.69 | 3,070,404 |
|
Dec 5, 2025
|
12.13 | 12.13 | 11.97 | 12.05 | 12.05 | 2,367,987 |
|
Dec 4, 2025
|
12.52 | 12.57 | 11.98 | 12.12 | 12.12 | 5,006,061 |
|
Dec 3, 2025
|
12.65 | 12.70 | 12.50 | 12.52 | 12.52 | 1,332,004 |
|
Dec 2, 2025
|
12.65 | 12.75 | 12.60 | 12.64 | 12.64 | 1,612,355 |
|
Dec 1, 2025
|
12.86 | 12.96 | 12.60 | 12.67 | 12.67 | 1,588,363 |
|
Nov 28, 2025
|
13.10 | 13.10 | 12.77 | 12.81 | 12.81 | 2,770,330 |
|
Nov 27, 2025
|
13.00 | 13.12 | 12.90 | 12.95 | 12.95 | 1,104,720 |
|
Nov 26, 2025
|
12.98 | 13.10 | 12.92 | 13.00 | 13.00 | 1,684,272 |
|
Nov 25, 2025
|
12.95 | 13.30 | 12.78 | 12.86 | 12.86 | 1,955,211 |
|
Nov 24, 2025
|
13.40 | 13.40 | 12.91 | 12.96 | 12.96 | 2,125,247 |
|
Nov 21, 2025
|
13.21 | 13.24 | 13.05 | 13.15 | 13.15 | 1,753,149 |
|
Nov 20, 2025
|
13.39 | 13.82 | 13.11 | 13.21 | 13.21 | 3,301,708 |
|
Nov 19, 2025
|
13.11 | 13.56 | 13.05 | 13.34 | 13.34 | 4,130,985 |
|
Nov 18, 2025
|
13.29 | 13.36 | 13.05 | 13.11 | 13.11 | 1,774,437 |
|
Nov 17, 2025
|
13.30 | 13.60 | 13.17 | 13.29 | 13.29 | 2,100,716 |
|
Nov 14, 2025
|
13.45 | 13.50 | 13.25 | 13.30 | 13.30 | 1,896,791 |
|
Nov 13, 2025
|
13.60 | 13.67 | 13.26 | 13.48 | 13.48 | 2,502,024 |
|
Nov 12, 2025
|
13.46 | 13.67 | 13.43 | 13.60 | 13.60 | 2,267,271 |
|
Nov 11, 2025
|
13.66 | 13.68 | 13.34 | 13.46 | 13.46 | 2,466,799 |
|
Nov 10, 2025
|
13.89 | 13.96 | 13.60 | 13.66 | 13.66 | 2,213,599 |
|
Nov 7, 2025
|
13.79 | 14.12 | 13.43 | 13.86 | 13.86 | 5,278,298 |
|
Nov 6, 2025
|
14.60 | 14.68 | 13.50 | 13.79 | 13.79 | 8,817,348 |
|
Nov 4, 2025
|
14.93 | 14.93 | 13.87 | 13.97 | 13.97 | 7,953,216 |
|
Nov 3, 2025
|
14.29 | 14.41 | 14.06 | 14.34 | 14.34 | 5,839,522 |
|
Oct 31, 2025
|
14.03 | 14.21 | 13.88 | 14.04 | 14.04 | 5,334,779 |
|
Oct 30, 2025
|
13.83 | 13.99 | 13.68 | 13.94 | 13.94 | 3,233,497 |
