NSE - Delayed Quote
INR
Hathway Cable and Datacom Limited (HATHWAY.NS)
9.14
+0.09
(+0.99%)
At close: 3:29:59 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 2, 2026
|
9.00 | 9.32 | 8.94 | 9.14 | 9.14 | 3,149,151 |
|
Oct 30, 2026
|
9.22 | 9.24 | 9.00 | 9.05 | 9.05 | 2,804,407 |
|
Oct 29, 2026
|
9.21 | 9.29 | 9.17 | 9.24 | 9.24 | 994,911 |
|
Oct 28, 2026
|
9.19 | 9.31 | 9.10 | 9.25 | 9.25 | 1,561,736 |
|
Oct 27, 2026
|
8.90 | 9.25 | 8.90 | 9.17 | 9.17 | 2,356,064 |
|
Oct 26, 2026
|
8.97 | 9.04 | 8.85 | 8.99 | 8.99 | 1,623,536 |
|
Oct 23, 2026
|
9.21 | 9.37 | 8.86 | 9.03 | 9.03 | 2,662,987 |
|
Oct 22, 2026
|
9.30 | 9.44 | 9.20 | 9.25 | 9.25 | 2,151,766 |
|
Oct 21, 2026
|
9.94 | 9.94 | 9.20 | 9.36 | 9.36 | 2,430,088 |
|
Oct 19, 2026
|
10.00 | 10.01 | 9.66 | 9.75 | 9.75 | 2,305,352 |
|
Oct 16, 2026
|
10.10 | 10.21 | 9.87 | 9.95 | 9.95 | 2,517,497 |
|
Oct 15, 2026
|
10.55 | 10.75 | 10.00 | 10.07 | 10.07 | 10,278,855 |
|
Oct 14, 2026
|
11.11 | 11.27 | 10.50 | 10.84 | 10.84 | 14,182,705 |
|
Oct 13, 2026
|
9.69 | 11.34 | 9.68 | 11.15 | 11.15 | 55,493,105 |
|
Oct 12, 2026
|
9.80 | 9.94 | 9.60 | 9.70 | 9.70 | 1,612,904 |
|
Oct 9, 2026
|
9.21 | 9.86 | 9.21 | 9.75 | 9.75 | 2,568,862 |
|
Oct 8, 2026
|
9.58 | 9.63 | 9.00 | 9.21 | 9.21 | 2,182,480 |
|
Oct 7, 2026
|
9.72 | 9.87 | 9.60 | 9.64 | 9.64 | 1,787,610 |
|
Oct 6, 2026
|
9.37 | 10.00 | 9.37 | 9.80 | 9.80 | 2,497,478 |
|
Oct 5, 2026
|
9.36 | 9.47 | 9.32 | 9.40 | 9.40 | 1,463,537 |
|
Oct 1, 2026
|
9.38 | 9.41 | 9.10 | 9.32 | 9.32 | 1,551,707 |
|
Sep 30, 2026
|
9.50 | 9.64 | 9.41 | 9.45 | 9.45 | 1,655,209 |
|
Sep 29, 2026
|
9.35 | 10.88 | 9.21 | 9.49 | 9.49 | 2,799,216 |
|
Sep 28, 2026
|
9.93 | 9.94 | 9.24 | 9.37 | 9.37 | 6,072,196 |
|
Sep 25, 2026
|
9.99 | 10.00 | 9.83 | 9.93 | 9.93 | 1,071,495 |
|
Sep 24, 2026
|
10.10 | 10.10 | 9.92 | 9.96 | 9.96 | 1,724,774 |
|
Sep 23, 2026
|
9.95 | 10.15 | 9.95 | 10.10 | 10.10 | 1,433,477 |
|
Sep 22, 2026
|
9.95 | 10.08 | 9.95 | 9.99 | 9.99 | 1,017,873 |
|
Sep 21, 2026
|
9.95 | 10.03 | 9.94 | 9.97 | 9.97 | 885,696 |
|
Sep 18, 2026
|
10.02 | 10.10 | 9.91 | 9.98 | 9.98 | 1,165,234 |
|
Sep 17, 2026
|
9.90 | 10.11 | 9.90 | 10.02 | 10.02 | 1,428,469 |
|
Sep 16, 2026
|
9.94 | 10.12 | 9.86 | 10.00 | 10.00 | 1,263,943 |
|
Sep 15, 2026
|
10.25 | 10.25 | 9.80 | 9.95 | 9.95 | 1,951,309 |
|
Sep 11, 2026
|
10.01 | 10.29 | 10.00 | 10.23 | 10.23 | 1,406,853 |
|
Sep 10, 2026
|
10.15 | 10.30 | 10.10 | 10.17 | 10.17 | 976,509 |
|
Sep 9, 2026
|
10.28 | 10.30 | 10.21 | 10.22 | 10.22 | 847,215 |
|
Sep 8, 2026
|
10.39 | 10.39 | 10.26 | 10.29 | 10.29 | 1,064,614 |
|
Sep 7, 2026
|
10.52 | 10.53 | 10.36 | 10.38 | 10.38 | 922,339 |
|
Sep 4, 2026
|
10.26 | 10.58 | 10.26 | 10.52 | 10.52 | 1,819,906 |
|
Sep 3, 2026
|
10.37 | 10.42 | 10.25 | 10.26 | 10.26 | 1,152,121 |
|
Sep 2, 2026
|
10.49 | 10.49 | 10.25 | 10.34 | 10.34 | 1,410,954 |
|
Sep 1, 2026
|
10.69 | 10.70 | 10.45 | 10.50 | 10.50 | 1,072,807 |
|
Aug 31, 2026
|
10.57 | 10.80 | 10.38 | 10.64 | 10.64 | 2,227,419 |
|
Aug 28, 2026
|
10.55 | 10.65 | 10.51 | 10.57 | 10.57 | 1,196,466 |
|
Aug 27, 2026
|
10.54 | 10.64 | 10.49 | 10.55 | 10.55 | 982,034 |
|
Aug 26, 2026
|
10.55 | 10.69 | 10.55 | 10.57 | 10.57 | 1,434,718 |
|
Aug 25, 2026
|
10.53 | 10.69 | 10.51 | 10.56 | 10.56 | 1,342,048 |
|
Aug 24, 2026
|
10.80 | 11.10 | 10.58 | 10.59 | 10.59 | 2,607,513 |
|
Aug 21, 2026
|
10.54 | 10.87 | 10.49 | 10.68 | 10.68 | 3,867,478 |
|
Aug 20, 2026
|
10.46 | 10.62 | 10.41 | 10.54 | 10.54 | 1,514,460 |
|
Aug 19, 2026
|
10.51 | 10.56 | 10.43 | 10.43 | 10.43 | 1,149,530 |
|
Aug 18, 2026
|
10.54 | 10.61 | 10.50 | 10.51 | 10.51 | 825,113 |
|
Aug 17, 2026
|
10.56 | 10.69 | 10.54 | 10.59 | 10.59 | 1,433,793 |
|
Aug 14, 2026
|
10.72 | 10.77 | 10.54 | 10.60 | 10.60 | 1,411,322 |
|
Aug 13, 2026
|
10.63 | 10.84 | 10.63 | 10.72 | 10.72 | 1,743,472 |
|
Aug 12, 2026
|
10.76 | 10.85 | 10.62 | 10.67 | 10.67 | 1,159,753 |
|
Aug 11, 2026
|
10.81 | 10.87 | 10.73 | 10.76 | 10.76 | 986,517 |
|
Aug 10, 2026
|
10.85 | 10.88 | 10.70 | 10.81 | 10.81 | 1,404,817 |
|
Aug 7, 2026
|
10.80 | 10.94 | 10.78 | 10.91 | 10.91 | 997,495 |
|
Aug 6, 2026
|
10.90 | 10.98 | 10.80 | 10.83 | 10.83 | 1,055,693 |
|
Aug 5, 2026
|
10.94 | 11.00 | 10.87 | 10.90 | 10.90 | 857,052 |
|
Aug 4, 2026
|
11.04 | 11.06 | 10.89 | 10.92 | 10.92 | 980,748 |
|
Aug 3, 2026
|
10.77 | 11.13 | 10.77 | 11.05 | 11.05 | 1,971,674 |
|
Jul 31, 2026
|
10.79 | 10.84 | 10.72 | 10.77 | 10.77 | 786,772 |
|
Jul 30, 2026
|
10.81 | 10.83 | 10.69 | 10.75 | 10.75 | 1,046,854 |
|
Jul 29, 2026
|
10.81 | 10.89 | 10.75 | 10.80 | 10.80 | 957,061 |
|
Jul 28, 2026
|
10.78 | 10.90 | 10.75 | 10.81 | 10.81 | 748,621 |
|
Jul 27, 2026
|
10.90 | 10.93 | 10.81 | 10.88 | 10.88 | 957,666 |
|
Jul 24, 2026
|
10.51 | 10.84 | 10.51 | 10.76 | 10.76 | 1,159,488 |
|
Jul 23, 2026
|
10.75 | 10.84 | 10.60 | 10.64 | 10.64 | 988,700 |
|
Jul 22, 2026
|
10.96 | 11.14 | 10.80 | 10.82 | 10.82 | 1,317,234 |
|
Jul 21, 2026
|
10.91 | 11.08 | 10.91 | 11.02 | 11.02 | 747,000 |
|
Jul 20, 2026
|
11.00 | 11.15 | 10.99 | 11.08 | 11.08 | 1,319,902 |
|
Jul 17, 2026
|
10.90 | 11.18 | 10.75 | 11.06 | 11.06 | 1,968,701 |
|
Jul 16, 2026
|
11.32 | 11.32 | 11.01 | 11.08 | 11.08 | 1,290,198 |
|
Jul 15, 2026
|
11.37 | 11.42 | 11.12 | 11.21 | 11.21 | 1,668,661 |
|
Jul 14, 2026
|
11.31 | 11.82 | 11.25 | 11.28 | 11.28 | 4,936,513 |
|
Jul 13, 2026
|
10.91 | 11.43 | 10.80 | 11.24 | 11.24 | 3,345,998 |
|
Jul 10, 2026
|
11.00 | 11.09 | 10.94 | 11.03 | 11.03 | 909,074 |
|
Jul 9, 2026
|
10.84 | 11.02 | 10.77 | 10.89 | 10.89 | 1,372,992 |
|
Jul 8, 2026
|
10.97 | 11.03 | 10.70 | 10.79 | 10.79 | 1,734,174 |
|
Jul 7, 2026
|
11.14 | 11.16 | 10.91 | 11.09 | 11.09 | 932,061 |
|
Jul 6, 2026
|
11.38 | 11.38 | 11.08 | 11.15 | 11.15 | 1,069,871 |
|
Jul 3, 2026
|
11.51 | 11.56 | 11.20 | 11.30 | 11.30 | 1,494,121 |
|
Jul 2, 2026
|
11.59 | 11.60 | 11.36 | 11.41 | 11.41 | 1,547,653 |
|
Jul 1, 2026
|
11.16 | 11.72 | 11.16 | 11.35 | 11.35 | 3,566,795 |
|
Jun 30, 2026
|
11.14 | 11.25 | 11.05 | 11.15 | 11.15 | 1,967,735 |
|
Jun 29, 2026
|
11.60 | 11.62 | 10.55 | 11.14 | 11.14 | 3,219,292 |
|
Jun 25, 2026
|
12.05 | 12.10 | 11.60 | 11.73 | 11.73 | 2,866,282 |
|
Jun 24, 2026
|
11.82 | 11.99 | 11.50 | 11.82 | 11.82 | 3,961,588 |
|
Jun 23, 2026
|
12.31 | 12.45 | 11.65 | 11.74 | 11.74 | 6,032,866 |
|
Jun 22, 2026
|
12.24 | 12.56 | 12.05 | 12.20 | 12.20 | 7,237,304 |
|
Jun 19, 2026
|
11.87 | 12.89 | 11.60 | 12.18 | 12.18 | 32,958,142 |
|
Jun 18, 2026
|
11.16 | 11.98 | 11.15 | 11.60 | 11.60 | 9,545,739 |
|
Jun 17, 2026
|
11.15 | 11.34 | 11.15 | 11.22 | 11.22 | 2,588,175 |
|
Jun 16, 2026
|
11.12 | 11.39 | 11.10 | 11.16 | 11.16 | 2,690,562 |
|
Jun 15, 2026
|
10.80 | 11.46 | 10.80 | 11.21 | 11.21 | 7,936,479 |
|
Jun 12, 2026
|
10.62 | 10.72 | 10.43 | 10.68 | 10.68 | 1,558,914 |
|
Jun 11, 2026
|
10.50 | 10.60 | 10.30 | 10.35 | 10.35 | 1,398,228 |
|
Jun 10, 2026
|
10.90 | 10.91 | 10.56 | 10.66 | 10.66 | 1,541,329 |
|
Jun 9, 2026
|
10.96 | 11.08 | 10.68 | 10.82 | 10.82 | 2,150,541 |
|
Jun 8, 2026
|
10.92 | 11.10 | 10.72 | 10.80 | 10.80 | 2,868,076 |
|
Jun 5, 2026
|
10.48 | 11.39 | 10.48 | 11.08 | 11.08 | 10,911,356 |
|
Jun 4, 2026
|
10.45 | 10.68 | 10.37 | 10.57 | 10.57 | 1,466,642 |
|
Jun 3, 2026
|
10.57 | 10.65 | 10.40 | 10.51 | 10.51 | 1,535,672 |
|
Jun 2, 2026
|
10.38 | 10.88 | 10.33 | 10.68 | 10.68 | 2,779,083 |
|
Jun 1, 2026
|
10.88 | 10.92 | 10.55 | 10.57 | 10.57 | 2,309,785 |
|
May 29, 2026
|
11.00 | 11.11 | 10.71 | 10.80 | 10.80 | 3,124,721 |
|
May 27, 2026
|
10.65 | 11.05 | 10.52 | 10.98 | 10.98 | 3,468,331 |
|
May 26, 2026
|
10.43 | 10.68 | 10.38 | 10.58 | 10.58 | 2,008,129 |
|
May 25, 2026
|
10.20 | 10.71 | 10.20 | 10.47 | 10.47 | 2,592,591 |
|
May 22, 2026
|
10.16 | 10.18 | 10.08 | 10.14 | 10.14 | 739,262 |
|
May 21, 2026
|
10.15 | 10.33 | 10.13 | 10.17 | 10.17 | 1,893,969 |
|
May 20, 2026
|
10.18 | 10.19 | 10.01 | 10.15 | 10.15 | 1,221,264 |
|
May 19, 2026
|
10.01 | 10.29 | 10.01 | 10.19 | 10.19 | 2,070,416 |
|
May 18, 2026
|
10.11 | 10.18 | 9.92 | 10.04 | 10.04 | 1,590,077 |
|
May 15, 2026
|
10.43 | 10.47 | 10.20 | 10.25 | 10.25 | 1,768,269 |
|
May 14, 2026
|
10.64 | 10.74 | 10.36 | 10.42 | 10.42 | 2,200,476 |
|
May 13, 2026
|
10.55 | 10.84 | 10.42 | 10.64 | 10.64 | 2,276,448 |
|
May 12, 2026
|
10.66 | 10.81 | 10.51 | 10.55 | 10.55 | 2,043,115 |
|
May 11, 2026
|
10.99 | 10.99 | 10.76 | 10.84 | 10.84 | 1,890,032 |
|
May 8, 2026
|
11.08 | 11.16 | 11.02 | 11.08 | 11.08 | 1,143,377 |
|
May 7, 2026
|
11.20 | 11.25 | 11.05 | 11.19 | 11.19 | 1,842,037 |
|
May 6, 2026
|
10.85 | 11.25 | 10.85 | 11.12 | 11.12 | 2,293,311 |
|
May 5, 2026
|
10.86 | 10.97 | 10.75 | 10.88 | 10.88 | 2,221,308 |
|
May 4, 2026
|
11.09 | 11.19 | 10.18 | 10.86 | 10.86 | 2,359,325 |
|
Apr 30, 2026
|
11.02 | 11.07 | 10.90 | 11.01 | 11.01 | 1,563,336 |
|
Apr 29, 2026
|
11.06 | 11.20 | 11.06 | 11.09 | 11.09 | 1,842,124 |
|
Apr 28, 2026
|
11.10 | 11.17 | 11.05 | 11.09 | 11.09 | 1,732,412 |
|
Apr 27, 2026
|
11.03 | 11.15 | 11.02 | 11.10 | 11.10 | 1,380,497 |
|
Apr 24, 2026
|
11.15 | 11.20 | 10.97 | 11.02 | 11.02 | 1,948,506 |
|
Apr 23, 2026
|
11.05 | 11.45 | 11.05 | 11.11 | 11.11 | 3,074,914 |
|
Apr 22, 2026
|
11.02 | 11.19 | 11.02 | 11.16 | 11.16 | 1,648,882 |
|
Apr 21, 2026
|
11.00 | 11.21 | 10.96 | 11.09 | 11.09 | 2,047,858 |
|
Apr 20, 2026
|
11.34 | 11.39 | 11.00 | 11.05 | 11.05 | 3,774,582 |
|
Apr 17, 2026
|
11.50 | 11.91 | 11.47 | 11.59 | 11.59 | 3,324,322 |
|
Apr 16, 2026
|
11.76 | 11.76 | 11.31 | 11.47 | 11.47 | 2,877,447 |
|
Apr 15, 2026
|
11.89 | 11.89 | 11.50 | 11.55 | 11.55 | 3,343,131 |
|
Apr 13, 2026
|
11.00 | 11.57 | 10.95 | 11.27 | 11.27 | 4,757,581 |
|
Apr 10, 2026
|
10.90 | 11.49 | 10.80 | 11.36 | 11.36 | 6,495,471 |
|
Apr 9, 2026
|
10.71 | 10.99 | 10.56 | 10.70 | 10.70 | 3,919,801 |
|
Apr 8, 2026
|
10.74 | 10.74 | 10.30 | 10.61 | 10.61 | 3,108,841 |
|
Apr 7, 2026
|
10.00 | 10.29 | 9.90 | 10.12 | 10.12 | 2,507,222 |
|
Apr 6, 2026
|
9.95 | 10.15 | 9.69 | 10.07 | 10.07 | 2,984,891 |
|
Apr 2, 2026
|
9.52 | 9.86 | 9.30 | 9.78 | 9.78 | 2,611,265 |
|
Apr 1, 2026
|
9.05 | 9.75 | 8.91 | 9.68 | 9.68 | 4,427,734 |
|
Mar 30, 2026
|
9.26 | 9.26 | 8.76 | 8.87 | 8.87 | 4,373,619 |
|
Mar 27, 2026
|
9.76 | 9.77 | 9.26 | 9.30 | 9.30 | 8,090,317 |
|
Mar 25, 2026
|
9.50 | 9.85 | 9.50 | 9.76 | 9.76 | 3,760,507 |
|
Mar 24, 2026
|
9.37 | 9.60 | 9.26 | 9.45 | 9.45 | 2,666,119 |
|
Mar 23, 2026
|
9.75 | 9.75 | 9.27 | 9.31 | 9.31 | 3,076,311 |
|
Mar 20, 2026
|
9.81 | 10.02 | 9.78 | 9.84 | 9.84 | 2,163,457 |
|
Mar 19, 2026
|
9.91 | 10.06 | 9.77 | 9.80 | 9.80 | 1,829,049 |
|
Mar 18, 2026
|
9.85 | 10.15 | 9.85 | 10.10 | 10.10 | 2,899,834 |
|
Mar 17, 2026
|
9.80 | 9.85 | 9.71 | 9.82 | 9.82 | 5,452,864 |
|
Mar 16, 2026
|
9.84 | 9.87 | 9.58 | 9.76 | 9.76 | 2,292,521 |
|
Mar 13, 2026
|
10.03 | 10.06 | 9.82 | 9.85 | 9.85 | 2,245,131 |
|
Mar 12, 2026
|
10.10 | 10.17 | 9.92 | 10.04 | 10.04 | 2,811,607 |
|
Mar 11, 2026
|
10.15 | 10.30 | 10.03 | 10.06 | 10.06 | 1,696,161 |
|
Mar 10, 2026
|
10.20 | 10.22 | 10.02 | 10.12 | 10.12 | 1,999,258 |
|
Mar 9, 2026
|
10.00 | 10.10 | 9.88 | 10.03 | 10.03 | 1,719,467 |
|
Mar 6, 2026
|
10.15 | 10.41 | 10.11 | 10.19 | 10.19 | 9,564,487 |
|
Mar 5, 2026
|
10.08 | 10.36 | 10.08 | 10.18 | 10.18 | 5,168,967 |
|
Mar 4, 2026
|
10.10 | 10.21 | 9.99 | 10.12 | 10.12 | 1,909,498 |
|
Mar 2, 2026
|
10.10 | 10.49 | 10.10 | 10.31 | 10.31 | 2,274,062 |
|
Feb 27, 2026
|
10.70 | 10.80 | 10.56 | 10.72 | 10.72 | 1,472,113 |
|
Feb 26, 2026
|
10.69 | 10.90 | 10.60 | 10.70 | 10.70 | 1,577,529 |
|
Feb 25, 2026
|
10.71 | 10.80 | 10.51 | 10.61 | 10.61 | 1,875,036 |
|
Feb 24, 2026
|
10.85 | 10.93 | 10.60 | 10.70 | 10.70 | 2,024,611 |
|
Feb 23, 2026
|
11.08 | 11.24 | 10.86 | 10.97 | 10.97 | 2,042,993 |
|
Feb 20, 2026
|
11.01 | 11.30 | 10.60 | 11.08 | 11.08 | 2,440,458 |
|
Feb 19, 2026
|
11.35 | 11.42 | 11.10 | 11.16 | 11.16 | 8,998,479 |
|
Feb 18, 2026
|
11.29 | 11.48 | 11.26 | 11.34 | 11.34 | 1,686,647 |
|
Feb 17, 2026
|
11.13 | 11.80 | 11.00 | 11.39 | 11.39 | 2,522,032 |
|
Feb 16, 2026
|
11.10 | 11.20 | 10.96 | 11.13 | 11.13 | 1,922,853 |
|
Feb 13, 2026
|
11.40 | 11.50 | 11.04 | 11.24 | 11.24 | 1,571,440 |
|
Feb 12, 2026
|
11.70 | 11.72 | 11.37 | 11.45 | 11.45 | 2,402,624 |
|
Feb 11, 2026
|
11.69 | 11.70 | 11.53 | 11.66 | 11.66 | 1,729,223 |
|
Feb 10, 2026
|
11.82 | 12.05 | 11.40 | 11.75 | 11.75 | 2,692,577 |
|
Feb 9, 2026
|
11.22 | 11.89 | 11.19 | 11.80 | 11.80 | 3,194,582 |
|
Feb 6, 2026
|
11.03 | 11.30 | 10.99 | 11.22 | 11.22 | 1,980,081 |
|
Feb 5, 2026
|
11.24 | 11.35 | 11.02 | 11.14 | 11.14 | 1,533,167 |
|
Feb 4, 2026
|
11.07 | 11.34 | 10.90 | 11.27 | 11.27 | 2,254,211 |
|
Feb 3, 2026
|
11.20 | 11.27 | 10.85 | 11.03 | 11.03 | 2,356,699 |
|
Feb 2, 2026
|
10.84 | 10.96 | 10.40 | 10.82 | 10.82 | 2,510,465 |
|
Jan 30, 2026
|
10.37 | 10.76 | 10.01 | 10.60 | 10.60 | 2,704,951 |
|
Jan 29, 2026
|
10.66 | 10.72 | 10.34 | 10.42 | 10.42 | 2,578,597 |
|
Jan 28, 2026
|
10.25 | 10.73 | 10.24 | 10.66 | 10.66 | 2,506,641 |
|
Jan 27, 2026
|
10.40 | 10.51 | 10.04 | 10.23 | 10.23 | 4,781,955 |
|
Jan 23, 2026
|
11.30 | 11.30 | 9.91 | 10.22 | 10.22 | 7,729,835 |
|
Jan 22, 2026
|
11.01 | 11.54 | 11.01 | 11.30 | 11.30 | 2,265,110 |
|
Jan 21, 2026
|
11.35 | 11.35 | 10.93 | 11.00 | 11.00 | 3,438,457 |
|
Jan 20, 2026
|
11.91 | 11.92 | 11.30 | 11.37 | 11.37 | 2,863,938 |
|
Jan 19, 2026
|
12.00 | 12.00 | 11.74 | 11.92 | 11.92 | 2,042,053 |
|
Jan 16, 2026
|
12.04 | 12.19 | 11.96 | 12.03 | 12.03 | 2,267,255 |
|
Jan 15, 2026
|
12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
|
Jan 14, 2026
|
11.91 | 12.05 | 11.91 | 12.01 | 12.01 | 1,406,348 |
|
Jan 13, 2026
|
11.98 | 12.16 | 11.90 | 11.97 | 11.97 | 1,861,534 |
|
Jan 12, 2026
|
11.98 | 12.04 | 11.80 | 11.97 | 11.97 | 2,104,961 |
|
Jan 9, 2026
|
12.17 | 12.20 | 11.97 | 12.11 | 12.11 | 2,019,595 |
|
Jan 8, 2026
|
12.48 | 12.48 | 12.11 | 12.16 | 12.16 | 1,833,920 |
|
Jan 7, 2026
|
12.31 | 12.50 | 12.31 | 12.42 | 12.42 | 1,294,153 |
|
Jan 6, 2026
|
12.43 | 12.56 | 12.34 | 12.50 | 12.50 | 1,247,901 |
|
Jan 5, 2026
|
12.70 | 12.72 | 12.42 | 12.47 | 12.47 | 2,210,740 |
|
Jan 2, 2026
|
12.45 | 12.70 | 12.40 | 12.68 | 12.68 | 1,460,269 |
|
Jan 1, 2026
|
12.46 | 12.58 | 12.41 | 12.45 | 12.45 | 899,375 |
|
Dec 31, 2025
|
12.35 | 12.55 | 12.35 | 12.43 | 12.43 | 1,917,262 |
|
Dec 30, 2025
|
12.25 | 12.45 | 12.25 | 12.39 | 12.39 | 1,140,031 |
|
Dec 29, 2025
|
12.54 | 12.65 | 12.32 | 12.36 | 12.36 | 1,245,670 |
|
Dec 26, 2025
|
12.50 | 12.65 | 12.45 | 12.59 | 12.59 | 1,232,485 |
|
Dec 24, 2025
|
12.83 | 12.85 | 12.51 | 12.55 | 12.55 | 1,808,741 |
|
Dec 23, 2025
|
12.54 | 12.89 | 12.50 | 12.80 | 12.80 | 1,510,258 |
|
Dec 22, 2025
|
12.40 | 12.65 | 12.40 | 12.57 | 12.57 | 1,893,749 |
|
Dec 19, 2025
|
12.21 | 12.51 | 12.18 | 12.43 | 12.43 | 1,413,103 |
|
Dec 18, 2025
|
12.35 | 12.39 | 12.20 | 12.21 | 12.21 | 1,471,675 |
|
Dec 17, 2025
|
12.58 | 12.58 | 12.34 | 12.42 | 12.42 | 1,518,814 |
|
Dec 16, 2025
|
12.91 | 12.98 | 12.49 | 12.58 | 12.58 | 1,542,973 |
|
Dec 15, 2025
|
12.65 | 13.00 | 12.55 | 12.94 | 12.94 | 1,820,804 |
|
Dec 12, 2025
|
12.60 | 12.73 | 12.55 | 12.65 | 12.65 | 1,091,497 |
|
Dec 11, 2025
|
12.76 | 12.82 | 12.59 | 12.64 | 12.64 | 1,217,563 |
|
Dec 10, 2025
|
12.65 | 12.99 | 12.53 | 12.84 | 12.84 | 2,231,209 |
|
Dec 9, 2025
|
12.30 | 12.77 | 12.02 | 12.52 | 12.52 | 16,206,575 |
|
Dec 8, 2025
|
12.57 | 12.67 | 12.25 | 12.36 | 12.36 | 2,143,301 |
|
Dec 5, 2025
|
12.81 | 12.85 | 12.62 | 12.70 | 12.70 | 1,312,329 |
|
Dec 4, 2025
|
12.85 | 12.95 | 12.80 | 12.84 | 12.84 | 715,827 |
|
Dec 3, 2025
|
12.95 | 13.03 | 12.83 | 12.95 | 12.95 | 1,101,837 |
|
Dec 2, 2025
|
12.87 | 13.10 | 12.76 | 12.99 | 12.99 | 1,267,054 |
|
Dec 1, 2025
|
13.12 | 13.19 | 12.81 | 12.94 | 12.94 | 1,370,955 |
|
Nov 28, 2025
|
13.11 | 13.24 | 12.95 | 13.07 | 13.07 | 999,627 |
|
Nov 27, 2025
|
13.20 | 13.26 | 12.98 | 13.06 | 13.06 | 997,049 |
|
Nov 26, 2025
|
13.07 | 13.25 | 12.95 | 13.12 | 13.12 | 1,559,612 |
|
Nov 25, 2025
|
12.69 | 13.49 | 12.54 | 13.03 | 13.03 | 1,985,488 |
|
Nov 24, 2025
|
13.10 | 13.10 | 12.61 | 12.75 | 12.75 | 2,039,177 |
|
Nov 21, 2025
|
13.25 | 13.25 | 13.01 | 13.05 | 13.05 | 895,755 |
|
Nov 20, 2025
|
13.25 | 13.35 | 13.19 | 13.24 | 13.24 | 1,450,293 |
|
Nov 19, 2025
|
13.15 | 13.22 | 13.11 | 13.17 | 13.17 | 1,009,937 |
|
Nov 18, 2025
|
13.29 | 13.37 | 13.16 | 13.20 | 13.20 | 932,424 |
|
Nov 17, 2025
|
13.17 | 13.39 | 13.17 | 13.29 | 13.29 | 1,507,522 |
|
Nov 14, 2025
|
13.16 | 13.30 | 13.11 | 13.23 | 13.23 | 960,524 |
|
Nov 13, 2025
|
13.19 | 13.33 | 13.14 | 13.19 | 13.19 | 786,444 |
|
Nov 12, 2025
|
13.20 | 13.32 | 13.18 | 13.21 | 13.21 | 870,717 |
|
Nov 11, 2025
|
13.25 | 13.26 | 13.13 | 13.22 | 13.22 | 803,929 |
|
Nov 10, 2025
|
13.35 | 13.40 | 13.18 | 13.24 | 13.24 | 910,154 |
|
Nov 7, 2025
|
13.20 | 13.40 | 13.15 | 13.34 | 13.34 | 1,416,842 |
|
Nov 6, 2025
|
13.65 | 13.66 | 13.25 | 13.33 | 13.33 | 2,231,991 |
|
Nov 4, 2025
|
13.74 | 13.78 | 13.61 | 13.66 | 13.66 | 1,064,669 |
|
Nov 3, 2025
|
13.81 | 13.86 | 13.70 | 13.72 | 13.72 | 1,265,697 |
