NSE - Delayed Quote
INR
Jyoti Structures Limited (JYOTISTRUC.NS)
10.07
-0.03
(-0.30%)
At close: November 8 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 |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
9.99 | 10.18 | 9.96 | 10.07 | 10.07 | 1,862,871 |
|
Nov 6, 2026
|
10.00 | 10.00 | 9.70 | 9.91 | 9.91 | 3,563,618 |
|
Nov 5, 2026
|
9.90 | 10.22 | 9.90 | 10.10 | 10.10 | 8,241,072 |
|
Nov 4, 2026
|
10.00 | 10.00 | 9.53 | 9.79 | 9.79 | 8,495,831 |
|
Nov 3, 2026
|
10.14 | 10.14 | 9.61 | 9.74 | 9.74 | 5,158,961 |
|
Nov 2, 2026
|
9.94 | 9.98 | 9.53 | 9.88 | 9.88 | 7,070,007 |
|
Oct 30, 2026
|
10.13 | 10.17 | 9.70 | 9.79 | 9.79 | 9,039,101 |
|
Oct 29, 2026
|
10.48 | 10.60 | 9.98 | 10.08 | 10.08 | 19,150,083 |
|
Oct 28, 2026
|
9.28 | 10.44 | 9.17 | 10.31 | 10.31 | 58,437,718 |
|
Oct 27, 2026
|
9.24 | 9.24 | 8.94 | 9.01 | 9.01 | 8,234,936 |
|
Oct 26, 2026
|
8.43 | 9.30 | 8.43 | 9.01 | 9.01 | 32,685,319 |
|
Oct 23, 2026
|
8.61 | 9.04 | 8.07 | 8.16 | 8.16 | 14,632,470 |
|
Oct 22, 2026
|
8.34 | 8.34 | 8.02 | 8.08 | 8.08 | 6,369,687 |
|
Oct 21, 2026
|
8.68 | 8.73 | 8.25 | 8.36 | 8.36 | 5,226,187 |
|
Oct 19, 2026
|
8.92 | 8.99 | 8.56 | 8.59 | 8.59 | 2,904,990 |
|
Oct 16, 2026
|
8.96 | 9.02 | 8.70 | 8.92 | 8.92 | 3,618,648 |
|
Oct 15, 2026
|
9.05 | 9.49 | 8.80 | 8.91 | 8.91 | 7,906,133 |
|
Oct 14, 2026
|
9.08 | 9.15 | 9.01 | 9.04 | 9.04 | 2,463,486 |
|
Oct 13, 2026
|
9.00 | 9.27 | 8.88 | 9.08 | 9.08 | 3,692,619 |
|
Oct 12, 2026
|
8.92 | 9.09 | 8.90 | 9.01 | 9.01 | 2,702,569 |
|
Oct 9, 2026
|
8.85 | 9.09 | 8.75 | 8.93 | 8.93 | 3,686,282 |
|
Oct 8, 2026
|
9.03 | 9.28 | 8.70 | 8.75 | 8.75 | 6,326,738 |
|
Oct 7, 2026
|
8.96 | 9.26 | 8.80 | 9.03 | 9.03 | 2,917,830 |
|
Oct 6, 2026
|
8.61 | 8.99 | 8.61 | 8.94 | 8.94 | 3,309,242 |
|
Oct 5, 2026
|
8.90 | 9.06 | 8.65 | 8.67 | 8.67 | 3,922,651 |
|
Oct 1, 2026
|
8.80 | 8.97 | 8.63 | 8.90 | 8.90 | 3,855,748 |
|
Sep 30, 2026
|
8.98 | 9.25 | 8.83 | 8.90 | 8.90 | 4,112,757 |
|
Sep 29, 2026
|
8.76 | 9.26 | 8.62 | 9.07 | 9.07 | 9,980,402 |
|
Sep 28, 2026
|
9.03 | 9.19 | 8.70 | 8.75 | 8.75 | 9,202,902 |
|
Sep 25, 2026
|
9.12 | 9.15 | 8.95 | 9.03 | 9.03 | 6,479,450 |
|
Sep 24, 2026
|
9.28 | 9.28 | 9.03 | 9.08 | 9.08 | 2,781,040 |
|
Sep 23, 2026
|
9.20 | 9.56 | 9.20 | 9.33 | 9.33 | 4,684,974 |
|
Sep 22, 2026
|
9.08 | 9.33 | 9.08 | 9.19 | 9.19 | 2,694,027 |
|
Sep 21, 2026
|
9.22 | 9.30 | 9.02 | 9.08 | 9.08 | 2,712,203 |
|
Sep 18, 2026
|
9.18 | 9.42 | 9.09 | 9.29 | 9.29 | 4,504,436 |
|
Sep 17, 2026
|
9.01 | 9.19 | 8.92 | 9.11 | 9.11 | 3,317,616 |
|
Sep 16, 2026
|
9.22 | 9.25 | 8.90 | 9.02 | 9.02 | 8,024,275 |
|
Sep 15, 2026
|
9.74 | 9.90 | 9.04 | 9.21 | 9.21 | 10,215,578 |
|
Sep 11, 2026
|
9.95 | 9.97 | 9.55 | 9.69 | 9.69 | 7,294,287 |
|
Sep 10, 2026
|
10.15 | 10.23 | 9.93 | 9.98 | 9.98 | 3,647,204 |
|
Sep 9, 2026
|
10.47 | 10.47 | 10.00 | 10.08 | 10.08 | 4,126,612 |
|
Sep 8, 2026
|
10.29 | 10.85 | 10.05 | 10.42 | 10.42 | 14,533,173 |
|
Sep 7, 2026
|
10.05 | 10.30 | 9.82 | 10.16 | 10.16 | 6,554,240 |
|
Sep 4, 2026
|
9.85 | 10.20 | 9.60 | 10.02 | 10.02 | 10,113,711 |
|
Sep 3, 2026
|
9.81 | 9.97 | 9.66 | 9.80 | 9.80 | 4,704,461 |
|
Sep 2, 2026
|
9.83 | 9.87 | 9.67 | 9.79 | 9.79 | 5,733,894 |
|
Sep 1, 2026
|
10.01 | 10.05 | 9.77 | 9.84 | 9.84 | 4,956,011 |
|
Aug 31, 2026
|
10.18 | 10.19 | 9.94 | 10.01 | 10.01 | 5,122,475 |
|
Aug 28, 2026
|
10.23 | 10.36 | 10.06 | 10.14 | 10.14 | 2,945,954 |
|
Aug 27, 2026
|
10.32 | 10.46 | 10.16 | 10.19 | 10.19 | 2,753,746 |
|
Aug 26, 2026
|
10.55 | 10.66 | 10.26 | 10.32 | 10.32 | 4,089,539 |
|
Aug 25, 2026
|
10.65 | 10.73 | 10.41 | 10.50 | 10.50 | 4,241,824 |
|
Aug 24, 2026
|
10.59 | 11.07 | 10.56 | 10.67 | 10.67 | 5,046,670 |
|
Aug 21, 2026
|
10.68 | 10.80 | 10.46 | 10.57 | 10.57 | 4,653,429 |
|
Aug 20, 2026
|
10.78 | 10.87 | 10.62 | 10.69 | 10.69 | 2,692,648 |
|
Aug 19, 2026
|
10.79 | 10.82 | 10.59 | 10.71 | 10.71 | 3,527,779 |
|
Aug 18, 2026
|
10.65 | 10.90 | 10.60 | 10.73 | 10.73 | 2,337,627 |
|
Aug 17, 2026
|
10.61 | 10.82 | 10.51 | 10.65 | 10.65 | 3,502,466 |
|
Aug 14, 2026
|
11.05 | 11.13 | 10.41 | 10.62 | 10.62 | 7,186,157 |
|
Aug 13, 2026
|
11.06 | 11.17 | 10.97 | 11.02 | 11.02 | 1,750,404 |
|
Aug 12, 2026
|
11.25 | 11.29 | 10.97 | 11.05 | 11.05 | 3,427,345 |
|
Aug 11, 2026
|
11.62 | 11.62 | 11.25 | 11.27 | 11.27 | 3,424,812 |
|
Aug 10, 2026
|
11.45 | 11.70 | 11.28 | 11.64 | 11.64 | 4,449,142 |
|
Aug 7, 2026
|
11.68 | 11.82 | 11.41 | 11.44 | 11.44 | 4,660,535 |
|
Aug 6, 2026
|
12.21 | 12.28 | 11.60 | 11.71 | 11.71 | 6,298,833 |
|
Aug 5, 2026
|
12.30 | 12.45 | 11.86 | 12.12 | 12.12 | 22,246,594 |
|
Aug 4, 2026
|
11.70 | 11.75 | 11.41 | 11.57 | 11.57 | 4,785,106 |
|
Aug 3, 2026
|
10.88 | 11.74 | 10.88 | 11.60 | 11.60 | 9,771,430 |
|
Jul 31, 2026
|
10.84 | 10.95 | 10.73 | 10.80 | 10.80 | 2,475,861 |
|
Jul 30, 2026
|
10.95 | 10.97 | 10.71 | 10.78 | 10.78 | 1,894,432 |
|
Jul 29, 2026
|
10.87 | 11.05 | 10.75 | 10.95 | 10.95 | 2,875,463 |
|
Jul 28, 2026
|
10.99 | 11.10 | 10.51 | 10.74 | 10.74 | 1,590,700 |
|
Jul 27, 2026
|
11.09 | 11.14 | 10.90 | 10.94 | 10.94 | 2,371,702 |
|
Jul 24, 2026
|
10.84 | 11.10 | 10.53 | 10.97 | 10.97 | 2,962,053 |
|
Jul 23, 2026
|
10.74 | 11.22 | 10.63 | 10.85 | 10.85 | 3,964,131 |
|
Jul 22, 2026
|
11.16 | 11.21 | 10.68 | 10.74 | 10.74 | 5,703,301 |
|
Jul 21, 2026
|
11.13 | 11.38 | 11.07 | 11.17 | 11.17 | 3,039,414 |
|
Jul 20, 2026
|
11.01 | 11.22 | 11.01 | 11.17 | 11.17 | 3,025,185 |
|
Jul 17, 2026
|
11.36 | 11.36 | 11.14 | 11.17 | 11.17 | 2,203,577 |
|
Jul 16, 2026
|
11.34 | 11.41 | 11.28 | 11.32 | 11.32 | 2,539,975 |
|
Jul 15, 2026
|
11.47 | 11.58 | 11.30 | 11.33 | 11.33 | 3,307,587 |
|
Jul 14, 2026
|
11.45 | 11.60 | 11.36 | 11.41 | 11.41 | 3,312,868 |
|
Jul 13, 2026
|
11.69 | 11.69 | 11.40 | 11.45 | 11.45 | 2,559,901 |
|
Jul 10, 2026
|
11.78 | 11.90 | 11.66 | 11.71 | 11.71 | 2,230,401 |
|
Jul 9, 2026
|
11.34 | 11.84 | 11.34 | 11.73 | 11.73 | 5,645,734 |
|
Jul 8, 2026
|
11.44 | 11.94 | 11.25 | 11.31 | 11.31 | 7,059,804 |
|
Jul 7, 2026
|
11.74 | 11.82 | 11.36 | 11.44 | 11.44 | 3,707,481 |
|
Jul 6, 2026
|
11.83 | 12.08 | 11.70 | 11.74 | 11.74 | 2,652,941 |
|
Jul 3, 2026
|
12.25 | 12.25 | 11.81 | 11.85 | 11.85 | 4,348,492 |
|
Jul 2, 2026
|
11.53 | 12.50 | 11.48 | 11.98 | 11.98 | 17,794,402 |
|
Jul 1, 2026
|
11.51 | 11.63 | 11.33 | 11.48 | 11.48 | 4,120,911 |
|
Jun 30, 2026
|
11.58 | 11.60 | 11.41 | 11.47 | 11.47 | 2,069,285 |
|
Jun 29, 2026
|
11.68 | 11.70 | 11.32 | 11.52 | 11.52 | 4,840,868 |
|
Jun 25, 2026
|
11.99 | 12.06 | 11.56 | 11.68 | 11.68 | 4,606,409 |
|
Jun 24, 2026
|
12.05 | 12.17 | 11.83 | 11.93 | 11.93 | 3,703,587 |
|
Jun 23, 2026
|
12.28 | 12.38 | 11.99 | 12.03 | 12.03 | 6,245,110 |
|
Jun 22, 2026
|
12.47 | 12.59 | 12.10 | 12.24 | 12.24 | 6,206,705 |
|
Jun 19, 2026
|
12.24 | 12.75 | 12.17 | 12.37 | 12.37 | 7,339,202 |
|
Jun 18, 2026
|
12.47 | 12.65 | 12.15 | 12.24 | 12.24 | 7,525,811 |
|
Jun 17, 2026
|
12.26 | 12.56 | 12.18 | 12.47 | 12.47 | 5,881,487 |
|
Jun 16, 2026
|
12.22 | 12.44 | 12.02 | 12.25 | 12.25 | 5,865,644 |
|
Jun 15, 2026
|
12.63 | 12.70 | 12.14 | 12.23 | 12.23 | 11,660,093 |
|
Jun 12, 2026
|
11.94 | 12.26 | 11.84 | 12.14 | 12.14 | 9,530,543 |
|
Jun 11, 2026
|
12.20 | 12.20 | 11.57 | 11.63 | 11.63 | 13,346,911 |
|
Jun 10, 2026
|
12.91 | 12.98 | 12.04 | 12.24 | 12.24 | 10,556,089 |
|
Jun 9, 2026
|
12.71 | 12.98 | 12.66 | 12.89 | 12.89 | 4,751,479 |
|
Jun 8, 2026
|
13.00 | 13.10 | 12.52 | 12.62 | 12.62 | 7,457,117 |
|
Jun 5, 2026
|
13.90 | 13.91 | 13.05 | 13.11 | 13.11 | 11,965,049 |
|
Jun 4, 2026
|
12.70 | 14.47 | 12.65 | 13.71 | 13.71 | 43,228,882 |
|
Jun 3, 2026
|
12.43 | 12.89 | 12.33 | 12.76 | 12.76 | 6,683,473 |
|
Jun 2, 2026
|
12.30 | 12.56 | 12.14 | 12.40 | 12.40 | 7,183,586 |
|
Jun 1, 2026
|
12.80 | 13.04 | 12.22 | 12.34 | 12.34 | 7,390,088 |
|
May 29, 2026
|
13.28 | 13.38 | 12.86 | 12.95 | 12.95 | 7,515,710 |
|
May 27, 2026
|
12.45 | 13.45 | 12.45 | 13.14 | 13.14 | 14,289,296 |
|
May 26, 2026
|
12.54 | 12.85 | 12.38 | 12.48 | 12.48 | 6,497,953 |
|
May 25, 2026
|
12.43 | 12.67 | 12.40 | 12.48 | 12.48 | 5,381,799 |
|
May 22, 2026
|
12.16 | 12.42 | 12.16 | 12.31 | 12.31 | 3,226,854 |
|
May 21, 2026
|
12.45 | 12.48 | 12.01 | 12.13 | 12.13 | 3,755,008 |
|
May 20, 2026
|
12.23 | 12.40 | 12.08 | 12.19 | 12.19 | 5,073,933 |
|
May 19, 2026
|
12.10 | 12.69 | 12.05 | 12.36 | 12.36 | 6,002,491 |
|
May 18, 2026
|
12.35 | 12.36 | 11.95 | 12.10 | 12.10 | 5,537,185 |
|
May 15, 2026
|
12.71 | 12.75 | 12.35 | 12.46 | 12.46 | 5,453,669 |
|
May 14, 2026
|
12.95 | 13.10 | 12.48 | 12.65 | 12.65 | 7,888,151 |
|
May 13, 2026
|
12.26 | 13.04 | 12.26 | 12.88 | 12.88 | 11,712,979 |
|
May 12, 2026
|
13.00 | 13.17 | 12.32 | 12.37 | 12.37 | 11,944,510 |
|
May 11, 2026
|
13.70 | 13.70 | 13.10 | 13.18 | 13.18 | 8,638,288 |
|
May 8, 2026
|
14.05 | 14.15 | 13.70 | 13.87 | 13.87 | 11,271,748 |
|
May 7, 2026
|
13.50 | 14.35 | 13.31 | 14.03 | 14.03 | 21,485,813 |
|
May 6, 2026
|
13.05 | 13.60 | 12.71 | 13.38 | 13.38 | 12,034,978 |
|
May 5, 2026
|
12.85 | 13.19 | 12.77 | 12.93 | 12.93 | 8,276,531 |
|
May 4, 2026
|
13.49 | 13.56 | 12.75 | 12.86 | 12.86 | 13,271,481 |
|
Apr 30, 2026
|
13.64 | 13.95 | 13.01 | 13.21 | 13.21 | 16,102,297 |
|
Apr 29, 2026
|
13.89 | 14.00 | 13.55 | 13.80 | 13.80 | 16,234,332 |
|
Apr 28, 2026
|
12.95 | 13.99 | 12.93 | 13.68 | 13.68 | 22,551,855 |
|
Apr 27, 2026
|
12.66 | 13.30 | 12.63 | 12.95 | 12.95 | 14,332,750 |
|
Apr 24, 2026
|
12.90 | 13.00 | 12.30 | 12.48 | 12.48 | 7,256,035 |
|
Apr 23, 2026
|
12.99 | 13.07 | 12.76 | 12.84 | 12.84 | 5,194,461 |
|
Apr 22, 2026
|
12.81 | 13.17 | 12.40 | 13.01 | 13.01 | 13,600,636 |
|
Apr 21, 2026
|
13.34 | 13.45 | 12.70 | 12.80 | 12.80 | 8,875,703 |
|
Apr 20, 2026
|
13.20 | 13.39 | 12.80 | 13.20 | 13.20 | 9,942,804 |
|
Apr 17, 2026
|
13.20 | 13.68 | 13.08 | 13.18 | 13.18 | 14,262,583 |
|
Apr 16, 2026
|
13.32 | 13.32 | 12.78 | 13.12 | 13.12 | 15,618,271 |
|
Apr 15, 2026
|
12.56 | 12.90 | 12.41 | 12.86 | 12.86 | 12,633,084 |
|
Apr 13, 2026
|
11.20 | 12.25 | 11.20 | 12.05 | 12.05 | 12,591,660 |
|
Apr 10, 2026
|
11.73 | 12.15 | 11.67 | 11.92 | 11.92 | 9,983,293 |
|
Apr 9, 2026
|
11.67 | 12.10 | 11.46 | 11.55 | 11.55 | 12,180,303 |
|
Apr 8, 2026
|
11.00 | 11.96 | 10.83 | 11.73 | 11.73 | 19,766,844 |
|
Apr 7, 2026
|
10.43 | 10.82 | 10.21 | 10.44 | 10.44 | 11,044,941 |
|
Apr 6, 2026
|
10.60 | 10.65 | 10.07 | 10.58 | 10.58 | 10,893,852 |
|
Apr 2, 2026
|
9.98 | 10.59 | 9.85 | 10.47 | 10.47 | 14,908,714 |
|
Apr 1, 2026
|
9.50 | 10.55 | 9.37 | 10.35 | 10.35 | 34,431,338 |
|
Mar 30, 2026
|
9.35 | 9.81 | 8.85 | 8.95 | 8.95 | 24,814,758 |
|
Mar 27, 2026
|
10.33 | 10.33 | 9.60 | 9.66 | 9.66 | 22,288,090 |
|
Mar 25, 2026
|
10.48 | 10.90 | 10.17 | 10.30 | 10.30 | 16,646,235 |
|
Mar 24, 2026
|
10.04 | 10.44 | 9.80 | 10.28 | 10.28 | 17,456,602 |
|
Mar 23, 2026
|
10.35 | 10.36 | 9.62 | 9.75 | 9.75 | 14,347,350 |
|
Mar 20, 2026
|
10.42 | 10.77 | 10.40 | 10.46 | 10.46 | 10,329,811 |
|
Mar 19, 2026
|
10.50 | 10.84 | 9.20 | 10.39 | 10.39 | 9,800,173 |
|
Mar 18, 2026
|
10.52 | 11.07 | 10.52 | 10.80 | 10.80 | 11,610,920 |
|
Mar 17, 2026
|
10.53 | 10.77 | 10.37 | 10.48 | 10.48 | 12,617,492 |
|
Mar 16, 2026
|
11.00 | 11.02 | 10.28 | 10.49 | 10.49 | 12,511,567 |
|
Mar 13, 2026
|
11.17 | 11.26 | 10.75 | 10.97 | 10.97 | 14,422,101 |
|
Mar 12, 2026
|
11.18 | 11.99 | 10.98 | 11.10 | 11.10 | 21,371,000 |
|
Mar 11, 2026
|
11.10 | 11.75 | 11.10 | 11.35 | 11.35 | 11,782,168 |
|
Mar 10, 2026
|
11.19 | 11.50 | 11.04 | 11.10 | 11.10 | 8,819,905 |
|
Mar 9, 2026
|
11.00 | 11.10 | 10.48 | 10.96 | 10.96 | 10,055,391 |
|
Mar 6, 2026
|
11.26 | 11.49 | 11.04 | 11.13 | 11.13 | 5,720,796 |
|
Mar 5, 2026
|
11.50 | 11.59 | 10.95 | 11.33 | 11.33 | 12,974,453 |
|
Mar 4, 2026
|
11.60 | 11.65 | 11.15 | 11.24 | 11.24 | 12,955,776 |
|
Mar 2, 2026
|
11.30 | 12.50 | 11.30 | 11.76 | 11.76 | 18,709,018 |
|
Feb 27, 2026
|
13.05 | 13.10 | 12.41 | 12.55 | 12.55 | 7,857,319 |
|
Feb 26, 2026
|
12.10 | 13.46 | 11.96 | 12.97 | 12.97 | 27,585,851 |
|
Feb 25, 2026
|
12.50 | 12.54 | 12.00 | 12.08 | 12.08 | 7,432,726 |
|
Feb 24, 2026
|
12.48 | 12.74 | 12.26 | 12.41 | 12.41 | 10,165,150 |
|
Feb 23, 2026
|
12.67 | 12.76 | 12.11 | 12.38 | 12.38 | 12,464,418 |
|
Feb 20, 2026
|
12.19 | 12.90 | 12.19 | 12.54 | 12.54 | 17,043,662 |
|
Feb 19, 2026
|
12.40 | 12.87 | 12.15 | 12.25 | 12.25 | 16,320,653 |
|
Feb 18, 2026
|
11.35 | 12.60 | 11.10 | 12.45 | 12.45 | 31,167,215 |
|
Feb 17, 2026
|
11.07 | 11.42 | 10.90 | 11.27 | 11.27 | 7,041,742 |
|
Feb 16, 2026
|
10.85 | 11.23 | 10.58 | 11.06 | 11.06 | 9,632,728 |
|
Feb 13, 2026
|
10.94 | 11.25 | 10.61 | 10.74 | 10.74 | 9,659,980 |
|
Feb 12, 2026
|
11.25 | 11.35 | 10.90 | 10.96 | 10.96 | 7,271,257 |
|
Feb 11, 2026
|
11.51 | 11.61 | 10.97 | 11.25 | 11.25 | 13,628,349 |
|
Feb 10, 2026
|
10.20 | 11.83 | 10.17 | 11.51 | 11.51 | 40,623,481 |
|
Feb 9, 2026
|
10.20 | 10.65 | 10.01 | 10.10 | 10.10 | 12,710,368 |
|
Feb 6, 2026
|
10.15 | 10.24 | 9.86 | 10.02 | 10.02 | 5,277,201 |
|
Feb 5, 2026
|
10.60 | 10.79 | 10.04 | 10.25 | 10.25 | 10,344,832 |
|
Feb 4, 2026
|
9.44 | 10.73 | 9.39 | 10.44 | 10.44 | 22,607,633 |
|
Feb 3, 2026
|
9.82 | 9.92 | 9.37 | 9.46 | 9.46 | 5,453,927 |
|
Feb 2, 2026
|
9.37 | 9.44 | 8.95 | 9.26 | 9.26 | 4,823,513 |
|
Jan 30, 2026
|
9.55 | 9.94 | 9.47 | 9.64 | 9.64 | 6,408,399 |
|
Jan 29, 2026
|
9.87 | 9.95 | 9.45 | 9.70 | 9.70 | 7,822,127 |
|
Jan 28, 2026
|
9.20 | 10.01 | 9.14 | 9.88 | 9.88 | 16,645,900 |
|
Jan 27, 2026
|
9.50 | 9.64 | 9.00 | 9.22 | 9.22 | 12,929,944 |
|
Jan 23, 2026
|
9.25 | 9.25 | 8.62 | 9.06 | 9.06 | 16,060,967 |
|
Jan 22, 2026
|
8.19 | 9.26 | 8.03 | 8.95 | 8.95 | 16,879,723 |
|
Jan 21, 2026
|
8.14 | 8.35 | 7.94 | 7.97 | 7.97 | 9,192,374 |
|
Jan 20, 2026
|
8.59 | 8.65 | 8.04 | 8.19 | 8.19 | 5,735,243 |
|
Jan 19, 2026
|
8.76 | 8.76 | 8.55 | 8.59 | 8.59 | 3,287,819 |
|
Jan 16, 2026
|
8.95 | 8.97 | 8.70 | 8.77 | 8.77 | 6,097,286 |
|
Jan 15, 2026
|
8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
|
Jan 14, 2026
|
8.59 | 8.95 | 8.59 | 8.83 | 8.83 | 5,939,375 |
|
Jan 13, 2026
|
9.04 | 9.17 | 8.63 | 8.77 | 8.77 | 7,843,935 |
|
Jan 12, 2026
|
9.04 | 9.12 | 8.70 | 9.02 | 9.02 | 10,981,259 |
|
Jan 9, 2026
|
9.28 | 9.36 | 8.92 | 9.03 | 9.03 | 8,619,520 |
|
Jan 8, 2026
|
9.73 | 9.77 | 9.23 | 9.31 | 9.31 | 5,871,321 |
|
Jan 7, 2026
|
9.70 | 9.80 | 9.60 | 9.71 | 9.71 | 3,787,030 |
|
Jan 6, 2026
|
9.81 | 9.87 | 9.59 | 9.70 | 9.70 | 5,099,286 |
|
Jan 5, 2026
|
10.09 | 10.09 | 9.61 | 9.76 | 9.76 | 8,238,016 |
|
Jan 2, 2026
|
9.57 | 10.45 | 9.53 | 10.18 | 10.18 | 22,392,405 |
|
Jan 1, 2026
|
9.81 | 9.81 | 9.47 | 9.56 | 9.56 | 4,894,253 |
|
Dec 31, 2025
|
9.27 | 10.00 | 9.27 | 9.76 | 9.76 | 15,039,762 |
|
Dec 30, 2025
|
9.25 | 9.43 | 9.12 | 9.26 | 9.26 | 8,344,064 |
|
Dec 29, 2025
|
9.46 | 9.55 | 9.00 | 9.19 | 9.19 | 12,254,782 |
|
Dec 26, 2025
|
9.89 | 9.94 | 9.13 | 9.46 | 9.46 | 10,032,772 |
|
Dec 24, 2025
|
10.03 | 10.06 | 9.85 | 9.89 | 9.89 | 5,767,059 |
|
Dec 23, 2025
|
10.01 | 10.06 | 9.92 | 9.98 | 9.98 | 5,790,125 |
|
Dec 22, 2025
|
10.11 | 10.46 | 9.85 | 9.93 | 9.93 | 12,625,554 |
|
Dec 19, 2025
|
9.87 | 10.15 | 9.85 | 10.02 | 10.02 | 6,363,585 |
|
Dec 18, 2025
|
10.00 | 10.04 | 9.81 | 9.86 | 9.86 | 5,717,855 |
|
Dec 17, 2025
|
10.25 | 10.39 | 9.81 | 9.95 | 9.95 | 13,978,648 |
|
Dec 16, 2025
|
10.38 | 10.43 | 10.10 | 10.20 | 10.20 | 11,511,739 |
|
Dec 15, 2025
|
10.78 | 10.99 | 10.26 | 10.38 | 10.38 | 10,511,491 |
|
Dec 12, 2025
|
10.90 | 11.05 | 10.71 | 10.81 | 10.81 | 5,623,271 |
|
Dec 11, 2025
|
10.65 | 10.95 | 10.24 | 10.85 | 10.85 | 11,395,301 |
|
Dec 10, 2025
|
10.44 | 10.88 | 10.41 | 10.63 | 10.63 | 10,416,692 |
|
Dec 9, 2025
|
10.36 | 10.59 | 10.11 | 10.40 | 10.40 | 10,273,240 |
|
Dec 8, 2025
|
10.96 | 10.96 | 10.20 | 10.36 | 10.36 | 9,496,310 |
|
Dec 5, 2025
|
11.27 | 11.29 | 10.76 | 10.96 | 10.96 | 4,708,377 |
|
Dec 4, 2025
|
11.19 | 11.33 | 10.92 | 11.28 | 11.28 | 7,331,090 |
|
Dec 3, 2025
|
11.24 | 11.41 | 11.07 | 11.19 | 11.19 | 4,129,115 |
|
Dec 2, 2025
|
11.30 | 11.57 | 11.18 | 11.24 | 11.24 | 3,112,653 |
|
Dec 1, 2025
|
11.40 | 11.54 | 11.35 | 11.38 | 11.38 | 2,869,440 |
|
Nov 28, 2025
|
11.45 | 11.47 | 11.28 | 11.34 | 11.34 | 3,995,629 |
|
Nov 27, 2025
|
11.53 | 11.68 | 11.30 | 11.43 | 11.43 | 6,742,226 |
|
Nov 26, 2025
|
11.49 | 11.49 | 11.18 | 11.25 | 11.25 | 4,210,791 |
|
Nov 25, 2025
|
11.30 | 11.49 | 11.10 | 11.15 | 11.15 | 5,363,237 |
|
Nov 24, 2025
|
11.95 | 11.95 | 11.06 | 11.15 | 11.15 | 6,584,018 |
|
Nov 21, 2025
|
11.82 | 12.10 | 11.60 | 11.95 | 11.95 | 6,893,167 |
|
Nov 20, 2025
|
12.09 | 12.29 | 11.70 | 11.78 | 11.78 | 7,418,486 |
|
Nov 19, 2025
|
12.67 | 12.67 | 11.91 | 12.01 | 12.01 | 9,206,512 |
|
Nov 18, 2025
|
13.10 | 13.25 | 12.29 | 12.42 | 12.42 | 11,790,637 |
|
Nov 17, 2025
|
11.90 | 13.47 | 11.77 | 13.09 | 13.09 | 33,551,938 |
|
Nov 14, 2025
|
11.58 | 11.95 | 11.50 | 11.70 | 11.70 | 5,639,680 |
|
Nov 13, 2025
|
12.12 | 12.12 | 11.40 | 11.56 | 11.56 | 8,675,844 |
|
Nov 12, 2025
|
11.30 | 12.15 | 11.30 | 12.04 | 12.04 | 17,969,396 |
|
Nov 11, 2025
|
11.18 | 11.39 | 11.06 | 11.30 | 11.30 | 7,644,222 |
|
Nov 10, 2025
|
11.24 | 11.29 | 10.94 | 11.09 | 11.09 | 8,482,427 |
|
Nov 7, 2025
|
11.00 | 11.84 | 10.63 | 11.17 | 11.17 | 28,662,613 |
|
Nov 6, 2025
|
12.41 | 12.45 | 10.91 | 11.06 | 11.06 | 21,710,110 |
