BSE - Free Realtime Quote
INR
Lancer Container Lines Limited (LANCER.BO)
10.21
+0.15
(+1.49%)
As of 11:30:02 AM GMT+5:30. Market Open.
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 3, 2026
|
9.96 | 10.41 | 9.96 | 10.21 | 10.21 | 18,100 |
|
Oct 30, 2026
|
10.13 | 10.26 | 9.93 | 10.01 | 10.01 | 12,440 |
|
Oct 29, 2026
|
9.76 | 10.23 | 9.76 | 10.13 | 10.13 | 28,231 |
|
Oct 28, 2026
|
10.00 | 10.16 | 9.91 | 10.00 | 10.00 | 36,543 |
|
Oct 27, 2026
|
9.86 | 10.21 | 9.86 | 10.05 | 10.05 | 27,612 |
|
Oct 26, 2026
|
10.65 | 10.65 | 9.93 | 9.96 | 9.96 | 28,696 |
|
Oct 23, 2026
|
10.30 | 10.55 | 10.00 | 10.14 | 10.14 | 48,431 |
|
Oct 22, 2026
|
10.95 | 10.97 | 10.33 | 10.50 | 10.50 | 18,372 |
|
Oct 21, 2026
|
10.94 | 10.94 | 10.21 | 10.38 | 10.38 | 19,954 |
|
Oct 19, 2026
|
11.00 | 11.31 | 10.59 | 10.68 | 10.68 | 74,273 |
|
Oct 16, 2026
|
11.09 | 11.25 | 10.85 | 11.14 | 11.14 | 29,031 |
|
Oct 15, 2026
|
11.13 | 11.24 | 10.85 | 10.89 | 10.89 | 20,203 |
|
Oct 14, 2026
|
11.00 | 11.48 | 10.83 | 11.23 | 11.23 | 161,297 |
|
Oct 13, 2026
|
11.00 | 11.00 | 10.75 | 10.80 | 10.80 | 14,926 |
|
Oct 12, 2026
|
11.00 | 11.19 | 10.65 | 10.70 | 10.70 | 29,942 |
|
Oct 9, 2026
|
10.94 | 11.25 | 10.81 | 11.04 | 11.04 | 15,835 |
|
Oct 8, 2026
|
10.81 | 11.23 | 10.75 | 10.81 | 10.81 | 19,867 |
|
Oct 7, 2026
|
11.20 | 11.32 | 10.96 | 11.02 | 11.02 | 50,838 |
|
Oct 6, 2026
|
11.15 | 11.49 | 11.07 | 11.25 | 11.25 | 30,116 |
|
Oct 5, 2026
|
11.06 | 11.40 | 11.01 | 11.18 | 11.18 | 32,749 |
|
Oct 1, 2026
|
11.50 | 11.60 | 10.93 | 11.07 | 11.07 | 41,853 |
|
Sep 30, 2026
|
11.48 | 11.80 | 11.36 | 11.53 | 11.53 | 28,625 |
|
Sep 29, 2026
|
11.30 | 11.60 | 11.26 | 11.43 | 11.43 | 28,982 |
|
Sep 28, 2026
|
11.63 | 11.97 | 11.31 | 11.61 | 11.61 | 64,001 |
|
Sep 25, 2026
|
11.37 | 11.74 | 11.37 | 11.62 | 11.62 | 80,032 |
|
Sep 24, 2026
|
11.85 | 11.90 | 11.49 | 11.71 | 11.71 | 73,495 |
|
Sep 23, 2026
|
11.94 | 11.94 | 11.68 | 11.78 | 11.78 | 35,650 |
|
Sep 22, 2026
|
11.99 | 12.05 | 11.53 | 11.72 | 11.72 | 79,617 |
|
Sep 21, 2026
|
12.37 | 12.48 | 11.73 | 11.82 | 11.82 | 57,287 |
|
Sep 18, 2026
|
12.59 | 12.59 | 12.00 | 12.08 | 12.08 | 63,399 |
|
Sep 17, 2026
|
12.06 | 12.64 | 12.06 | 12.38 | 12.38 | 46,728 |
|
Sep 16, 2026
|
12.53 | 12.77 | 12.00 | 12.27 | 12.27 | 50,788 |
|
Sep 15, 2026
|
13.01 | 13.48 | 12.39 | 12.52 | 12.52 | 35,448 |
|
Sep 11, 2026
|
12.90 | 12.90 | 12.56 | 12.71 | 12.71 | 57,982 |
|
Sep 10, 2026
|
12.60 | 12.94 | 12.58 | 12.87 | 12.87 | 93,162 |
|
Sep 9, 2026
|
12.47 | 13.00 | 12.47 | 12.93 | 12.93 | 40,093 |
|
Sep 8, 2026
|
13.50 | 13.50 | 12.40 | 12.66 | 12.66 | 85,868 |
|
Sep 7, 2026
|
13.00 | 13.20 | 12.86 | 12.93 | 12.93 | 60,724 |
|
Sep 4, 2026
|
13.27 | 13.28 | 12.80 | 13.07 | 13.07 | 75,557 |
|
Sep 3, 2026
|
13.50 | 13.51 | 12.96 | 13.17 | 13.17 | 156,895 |
|
Sep 2, 2026
|
12.53 | 13.00 | 12.53 | 12.93 | 12.93 | 239,996 |
|
Sep 1, 2026
|
13.24 | 13.49 | 12.18 | 12.63 | 12.63 | 304,653 |
|
Aug 31, 2026
|
13.74 | 13.83 | 12.20 | 13.15 | 13.15 | 1,015,866 |
|
Aug 28, 2026
|
11.53 | 11.89 | 11.45 | 11.53 | 11.53 | 41,788 |
|
Aug 27, 2026
|
11.99 | 12.02 | 11.50 | 11.55 | 11.55 | 188,362 |
|
Aug 26, 2026
|
11.44 | 11.95 | 11.44 | 11.68 | 11.68 | 283,778 |
|
Aug 25, 2026
|
10.95 | 11.47 | 10.65 | 11.39 | 11.39 | 127,002 |
|
Aug 24, 2026
|
10.49 | 10.95 | 10.30 | 10.85 | 10.85 | 183,661 |
|
Aug 21, 2026
|
10.45 | 10.56 | 10.33 | 10.43 | 10.43 | 26,493 |
|
Aug 20, 2026
|
10.41 | 10.48 | 10.20 | 10.25 | 10.25 | 88,362 |
|
Aug 19, 2026
|
10.80 | 10.95 | 10.32 | 10.38 | 10.38 | 229,221 |
|
Aug 18, 2026
|
11.29 | 11.30 | 10.62 | 10.97 | 10.97 | 37,396 |
|
Aug 17, 2026
|
11.00 | 11.25 | 10.97 | 11.06 | 11.06 | 152,801 |
|
Aug 14, 2026
|
10.55 | 11.60 | 10.50 | 10.98 | 10.98 | 191,469 |
|
Aug 13, 2026
|
10.94 | 11.20 | 9.75 | 10.75 | 10.75 | 303,375 |
|
Aug 12, 2026
|
10.97 | 10.97 | 10.41 | 10.63 | 10.63 | 130,482 |
|
Aug 11, 2026
|
11.20 | 11.34 | 10.70 | 10.97 | 10.97 | 189,562 |
|
Aug 10, 2026
|
10.79 | 11.44 | 10.79 | 11.10 | 11.10 | 768,575 |
|
Aug 7, 2026
|
10.28 | 11.50 | 10.21 | 10.66 | 10.66 | 508,454 |
|
Aug 6, 2026
|
10.07 | 10.20 | 10.02 | 10.09 | 10.09 | 153,039 |
|
Aug 5, 2026
|
10.06 | 10.20 | 10.01 | 10.04 | 10.04 | 147,220 |
|
Aug 4, 2026
|
10.18 | 10.18 | 10.00 | 10.06 | 10.06 | 149,657 |
|
Aug 3, 2026
|
10.01 | 10.28 | 10.01 | 10.11 | 10.11 | 203,876 |
|
Jul 31, 2026
|
10.30 | 10.30 | 10.10 | 10.16 | 10.16 | 94,889 |
|
Jul 30, 2026
|
10.32 | 10.51 | 10.03 | 10.12 | 10.12 | 158,460 |
|
Jul 29, 2026
|
10.34 | 10.48 | 10.13 | 10.31 | 10.31 | 279,535 |
|
Jul 28, 2026
|
10.27 | 10.40 | 10.16 | 10.28 | 10.28 | 154,098 |
|
Jul 27, 2026
|
10.35 | 10.44 | 10.11 | 10.18 | 10.18 | 81,728 |
|
Jul 24, 2026
|
10.05 | 10.48 | 10.05 | 10.14 | 10.14 | 96,890 |
|
Jul 23, 2026
|
10.10 | 10.35 | 9.81 | 10.22 | 10.22 | 294,880 |
|
Jul 22, 2026
|
10.22 | 10.24 | 10.00 | 10.14 | 10.14 | 142,244 |
|
Jul 21, 2026
|
10.00 | 10.55 | 10.00 | 10.18 | 10.18 | 125,959 |
|
Jul 20, 2026
|
10.20 | 10.28 | 10.00 | 10.08 | 10.08 | 126,061 |
|
Jul 17, 2026
|
10.47 | 10.47 | 10.11 | 10.28 | 10.28 | 147,950 |
|
Jul 16, 2026
|
10.49 | 10.50 | 10.30 | 10.33 | 10.33 | 58,943 |
|
Jul 15, 2026
|
10.25 | 10.45 | 10.25 | 10.36 | 10.36 | 93,587 |
|
Jul 14, 2026
|
10.52 | 10.53 | 10.00 | 10.24 | 10.24 | 280,273 |
|
Jul 13, 2026
|
10.51 | 11.30 | 10.20 | 10.40 | 10.40 | 387,980 |
|
Jul 10, 2026
|
11.00 | 11.40 | 10.41 | 10.72 | 10.72 | 389,007 |
|
Jul 9, 2026
|
10.22 | 11.05 | 10.20 | 10.76 | 10.76 | 268,256 |
|
Jul 8, 2026
|
10.24 | 10.59 | 10.00 | 10.22 | 10.22 | 309,994 |
|
Jul 7, 2026
|
10.40 | 10.63 | 10.10 | 10.40 | 10.40 | 286,104 |
|
Jul 6, 2026
|
11.20 | 11.45 | 10.04 | 10.19 | 10.19 | 831,239 |
|
Jul 3, 2026
|
10.90 | 11.50 | 10.90 | 11.15 | 11.15 | 365,150 |
|
Jul 2, 2026
|
10.75 | 11.26 | 10.56 | 10.83 | 10.83 | 353,445 |
|
Jul 1, 2026
|
11.38 | 11.64 | 10.90 | 11.07 | 11.07 | 172,992 |
|
Jun 30, 2026
|
11.35 | 11.81 | 11.28 | 11.32 | 11.32 | 220,804 |
|
Jun 29, 2026
|
11.45 | 11.88 | 11.15 | 11.31 | 11.31 | 232,693 |
|
Jun 25, 2026
|
12.26 | 12.28 | 11.52 | 11.74 | 11.74 | 606,043 |
|
Jun 24, 2026
|
11.25 | 12.20 | 11.14 | 11.93 | 11.93 | 722,758 |
|
Jun 23, 2026
|
11.71 | 11.87 | 11.11 | 11.14 | 11.14 | 287,379 |
|
Jun 22, 2026
|
10.87 | 11.95 | 10.60 | 11.68 | 11.68 | 1,357,311 |
|
Jun 19, 2026
|
10.15 | 11.20 | 10.05 | 10.87 | 10.87 | 545,673 |
|
Jun 18, 2026
|
10.41 | 10.41 | 10.17 | 10.26 | 10.26 | 100,106 |
|
Jun 17, 2026
|
10.39 | 10.40 | 10.06 | 10.29 | 10.29 | 156,846 |
|
Jun 16, 2026
|
10.40 | 10.54 | 9.34 | 10.26 | 10.26 | 291,335 |
|
Jun 15, 2026
|
10.15 | 10.48 | 10.15 | 10.37 | 10.37 | 205,573 |
|
Jun 12, 2026
|
10.28 | 10.34 | 10.00 | 10.10 | 10.10 | 173,992 |
|
Jun 11, 2026
|
10.28 | 10.28 | 10.05 | 10.07 | 10.07 | 142,124 |
|
Jun 10, 2026
|
10.09 | 10.37 | 10.00 | 10.09 | 10.09 | 91,091 |
|
Jun 9, 2026
|
10.02 | 10.47 | 10.00 | 10.09 | 10.09 | 273,704 |
|
Jun 8, 2026
|
10.40 | 10.40 | 9.99 | 10.24 | 10.24 | 84,668 |
|
Jun 5, 2026
|
10.39 | 10.64 | 10.35 | 10.44 | 10.44 | 138,442 |
|
Jun 4, 2026
|
10.17 | 10.66 | 10.17 | 10.39 | 10.39 | 183,418 |
|
Jun 3, 2026
|
10.52 | 10.89 | 10.26 | 10.32 | 10.32 | 372,821 |
|
Jun 2, 2026
|
10.93 | 11.00 | 10.32 | 10.74 | 10.74 | 473,463 |
|
Jun 1, 2026
|
10.53 | 10.55 | 10.10 | 10.55 | 10.55 | 543,901 |
|
May 29, 2026
|
9.97 | 10.40 | 9.84 | 10.05 | 10.05 | 223,049 |
|
May 27, 2026
|
10.20 | 10.20 | 9.73 | 9.97 | 9.97 | 139,713 |
|
May 26, 2026
|
9.84 | 10.15 | 9.70 | 9.98 | 9.98 | 316,111 |
|
May 25, 2026
|
9.75 | 10.00 | 9.32 | 9.67 | 9.67 | 272,277 |
|
May 22, 2026
|
9.66 | 10.03 | 9.66 | 9.70 | 9.70 | 166,454 |
|
May 21, 2026
|
9.16 | 9.67 | 9.16 | 9.66 | 9.66 | 242,417 |
|
May 20, 2026
|
9.57 | 9.58 | 9.06 | 9.20 | 9.20 | 351,921 |
|
May 19, 2026
|
9.50 | 9.90 | 9.21 | 9.43 | 9.43 | 167,134 |
|
May 18, 2026
|
9.50 | 9.96 | 9.46 | 9.55 | 9.55 | 226,587 |
|
May 15, 2026
|
9.89 | 10.00 | 9.73 | 9.95 | 9.95 | 73,484 |
|
May 14, 2026
|
9.95 | 9.95 | 9.70 | 9.90 | 9.90 | 96,938 |
|
May 13, 2026
|
9.80 | 10.38 | 9.70 | 9.95 | 9.95 | 170,200 |
|
May 12, 2026
|
10.40 | 10.58 | 9.88 | 10.06 | 10.06 | 257,488 |
|
May 11, 2026
|
10.69 | 10.77 | 10.18 | 10.40 | 10.40 | 318,342 |
|
May 8, 2026
|
10.71 | 10.90 | 10.60 | 10.71 | 10.71 | 169,555 |
|
May 7, 2026
|
10.62 | 11.05 | 10.61 | 10.95 | 10.95 | 226,829 |
|
May 6, 2026
|
10.55 | 10.94 | 10.20 | 10.53 | 10.53 | 144,415 |
|
May 5, 2026
|
10.50 | 10.69 | 10.20 | 10.55 | 10.55 | 106,279 |
|
May 4, 2026
|
10.60 | 10.98 | 10.41 | 10.53 | 10.53 | 246,618 |
|
Apr 30, 2026
|
10.98 | 11.00 | 10.42 | 10.80 | 10.80 | 184,740 |
|
Apr 29, 2026
|
10.96 | 11.01 | 10.76 | 10.85 | 10.85 | 90,008 |
|
Apr 28, 2026
|
11.00 | 11.15 | 10.35 | 10.96 | 10.96 | 181,362 |
|
Apr 27, 2026
|
10.68 | 11.00 | 10.50 | 10.88 | 10.88 | 118,566 |
|
Apr 24, 2026
|
10.96 | 11.05 | 10.45 | 10.63 | 10.63 | 158,836 |
|
Apr 23, 2026
|
10.81 | 11.09 | 10.81 | 10.96 | 10.96 | 119,086 |
|
Apr 22, 2026
|
10.92 | 10.99 | 10.81 | 10.98 | 10.98 | 101,393 |
|
Apr 21, 2026
|
10.99 | 11.17 | 10.72 | 10.92 | 10.92 | 289,764 |
|
Apr 20, 2026
|
11.38 | 11.38 | 10.72 | 10.99 | 10.99 | 185,440 |
|
Apr 17, 2026
|
11.39 | 11.39 | 11.06 | 11.28 | 11.28 | 199,569 |
|
Apr 16, 2026
|
11.29 | 11.62 | 10.85 | 11.17 | 11.17 | 292,483 |
|
Apr 15, 2026
|
11.00 | 11.68 | 10.92 | 11.24 | 11.24 | 620,764 |
|
Apr 13, 2026
|
11.57 | 11.57 | 11.13 | 11.13 | 11.13 | 291,980 |
|
Apr 10, 2026
|
11.39 | 11.88 | 11.16 | 11.71 | 11.71 | 964,235 |
|
Apr 9, 2026
|
10.45 | 11.01 | 10.25 | 10.91 | 10.91 | 1,170,034 |
|
Apr 8, 2026
|
9.52 | 10.01 | 9.52 | 10.01 | 10.01 | 380,949 |
|
Apr 7, 2026
|
9.10 | 9.10 | 9.04 | 9.10 | 9.10 | 113,868 |
|
Apr 6, 2026
|
8.43 | 8.67 | 8.40 | 8.67 | 8.67 | 95,329 |
|
Apr 2, 2026
|
7.87 | 8.26 | 7.57 | 8.26 | 8.26 | 451,674 |
|
Apr 1, 2026
|
7.51 | 7.87 | 7.16 | 7.87 | 7.87 | 333,183 |
|
Mar 30, 2026
|
7.74 | 7.88 | 7.50 | 7.50 | 7.50 | 333,745 |
|
Mar 27, 2026
|
8.25 | 8.40 | 7.89 | 7.89 | 7.89 | 610,341 |
|
Mar 25, 2026
|
8.53 | 8.60 | 8.25 | 8.30 | 8.30 | 674,979 |
|
Mar 24, 2026
|
8.89 | 8.99 | 8.23 | 8.36 | 8.36 | 646,829 |
|
Mar 23, 2026
|
8.99 | 9.24 | 8.61 | 8.66 | 8.66 | 343,845 |
|
Mar 20, 2026
|
9.02 | 9.23 | 8.89 | 9.02 | 9.02 | 198,323 |
|
Mar 19, 2026
|
9.06 | 9.15 | 8.85 | 9.00 | 9.00 | 221,986 |
|
Mar 18, 2026
|
9.40 | 9.48 | 8.67 | 9.19 | 9.19 | 514,878 |
|
Mar 17, 2026
|
8.70 | 9.03 | 8.60 | 9.03 | 9.03 | 267,228 |
|
Mar 16, 2026
|
8.82 | 9.14 | 8.52 | 8.60 | 8.60 | 481,096 |
|
Mar 13, 2026
|
9.03 | 9.29 | 8.76 | 8.95 | 8.95 | 475,196 |
|
Mar 12, 2026
|
9.41 | 9.41 | 9.00 | 9.02 | 9.02 | 428,609 |
|
Mar 11, 2026
|
9.16 | 9.44 | 9.02 | 9.24 | 9.24 | 349,327 |
|
Mar 10, 2026
|
9.15 | 9.48 | 9.10 | 9.16 | 9.16 | 403,669 |
|
Mar 9, 2026
|
9.50 | 9.50 | 9.14 | 9.15 | 9.15 | 212,657 |
|
Mar 6, 2026
|
9.02 | 9.54 | 9.02 | 9.54 | 9.54 | 279,593 |
|
Mar 5, 2026
|
9.30 | 9.30 | 9.00 | 9.09 | 9.09 | 232,898 |
|
Mar 4, 2026
|
9.21 | 9.21 | 8.92 | 9.02 | 9.02 | 388,742 |
|
Mar 2, 2026
|
9.36 | 9.75 | 9.35 | 9.37 | 9.37 | 454,227 |
|
Feb 27, 2026
|
10.09 | 10.09 | 9.56 | 9.84 | 9.84 | 277,890 |
|
Feb 26, 2026
|
10.00 | 10.20 | 9.90 | 10.05 | 10.05 | 233,745 |
|
Feb 25, 2026
|
10.14 | 10.48 | 9.94 | 10.02 | 10.02 | 426,423 |
|
Feb 24, 2026
|
10.20 | 10.69 | 10.01 | 10.29 | 10.29 | 866,742 |
|
Feb 23, 2026
|
10.13 | 10.50 | 10.13 | 10.19 | 10.19 | 309,820 |
|
Feb 20, 2026
|
10.80 | 10.80 | 10.32 | 10.37 | 10.37 | 315,701 |
|
Feb 19, 2026
|
10.78 | 10.84 | 10.54 | 10.59 | 10.59 | 146,677 |
|
Feb 18, 2026
|
10.45 | 10.88 | 10.45 | 10.62 | 10.62 | 139,661 |
|
Feb 17, 2026
|
10.51 | 10.66 | 10.50 | 10.57 | 10.57 | 130,372 |
|
Feb 16, 2026
|
10.78 | 10.78 | 10.28 | 10.51 | 10.51 | 254,806 |
|
Feb 13, 2026
|
10.92 | 11.30 | 10.41 | 10.82 | 10.82 | 432,872 |
|
Feb 12, 2026
|
11.02 | 11.20 | 10.89 | 10.92 | 10.92 | 335,550 |
|
Feb 11, 2026
|
11.01 | 11.27 | 11.01 | 11.19 | 11.19 | 155,369 |
|
Feb 10, 2026
|
11.28 | 11.34 | 10.90 | 11.29 | 11.29 | 443,288 |
|
Feb 9, 2026
|
10.71 | 11.80 | 10.71 | 11.38 | 11.38 | 374,527 |
|
Feb 6, 2026
|
11.30 | 11.35 | 11.27 | 11.27 | 11.27 | 169,634 |
|
Feb 5, 2026
|
12.39 | 12.39 | 11.84 | 11.86 | 11.86 | 243,099 |
|
Feb 4, 2026
|
12.38 | 12.46 | 12.00 | 12.46 | 12.46 | 328,885 |
|
Feb 3, 2026
|
11.10 | 11.87 | 11.08 | 11.87 | 11.87 | 271,834 |
|
Feb 2, 2026
|
11.47 | 11.61 | 10.92 | 11.31 | 11.31 | 183,500 |
|
Jan 30, 2026
|
11.07 | 11.49 | 10.95 | 11.11 | 11.11 | 258,968 |
|
Jan 29, 2026
|
11.30 | 11.67 | 10.96 | 11.10 | 11.10 | 375,713 |
|
Jan 28, 2026
|
11.13 | 11.61 | 11.01 | 11.50 | 11.50 | 178,857 |
|
Jan 27, 2026
|
11.54 | 11.82 | 11.00 | 11.19 | 11.19 | 157,883 |
|
Jan 23, 2026
|
11.48 | 12.05 | 11.20 | 11.54 | 11.54 | 213,775 |
|
Jan 22, 2026
|
10.97 | 11.48 | 10.97 | 11.48 | 11.48 | 210,626 |
|
Jan 21, 2026
|
11.00 | 11.02 | 10.66 | 10.94 | 10.94 | 281,201 |
|
Jan 20, 2026
|
11.83 | 11.83 | 11.05 | 11.19 | 11.19 | 339,550 |
|
Jan 19, 2026
|
11.49 | 11.67 | 11.20 | 11.60 | 11.60 | 193,428 |
|
Jan 16, 2026
|
11.71 | 11.71 | 11.40 | 11.44 | 11.44 | 338,865 |
|
Jan 14, 2026
|
11.92 | 12.00 | 11.50 | 11.74 | 11.74 | 166,741 |
|
Jan 13, 2026
|
12.00 | 12.15 | 11.52 | 11.92 | 11.92 | 193,249 |
|
Jan 12, 2026
|
12.25 | 12.26 | 11.82 | 11.96 | 11.96 | 265,314 |
|
Jan 9, 2026
|
12.62 | 12.75 | 12.13 | 12.39 | 12.39 | 262,648 |
|
Jan 8, 2026
|
13.02 | 13.15 | 12.60 | 12.70 | 12.70 | 225,470 |
|
Jan 7, 2026
|
12.89 | 13.18 | 12.76 | 12.95 | 12.95 | 144,282 |
|
Jan 6, 2026
|
12.82 | 12.91 | 12.70 | 12.76 | 12.76 | 107,564 |
|
Jan 5, 2026
|
12.97 | 12.99 | 12.72 | 12.91 | 12.91 | 140,022 |
|
Jan 2, 2026
|
12.92 | 13.00 | 12.70 | 12.97 | 12.97 | 187,321 |
|
Jan 1, 2026
|
12.73 | 12.89 | 12.60 | 12.71 | 12.71 | 201,878 |
|
Dec 31, 2025
|
13.00 | 13.09 | 12.52 | 12.73 | 12.73 | 635,388 |
|
Dec 30, 2025
|
13.15 | 13.30 | 12.70 | 13.17 | 13.17 | 372,951 |
|
Dec 29, 2025
|
13.62 | 13.70 | 13.04 | 13.31 | 13.31 | 197,734 |
|
Dec 26, 2025
|
13.51 | 13.94 | 13.50 | 13.72 | 13.72 | 117,341 |
|
Dec 24, 2025
|
13.96 | 14.20 | 13.54 | 13.76 | 13.76 | 130,224 |
|
Dec 23, 2025
|
13.49 | 13.97 | 13.49 | 13.93 | 13.93 | 240,122 |
|
Dec 22, 2025
|
13.59 | 13.59 | 13.20 | 13.35 | 13.35 | 151,927 |
|
Dec 19, 2025
|
13.01 | 13.50 | 13.01 | 13.31 | 13.31 | 147,458 |
|
Dec 18, 2025
|
13.29 | 13.40 | 12.91 | 13.13 | 13.13 | 286,727 |
|
Dec 17, 2025
|
13.54 | 13.54 | 13.02 | 13.29 | 13.29 | 150,272 |
|
Dec 16, 2025
|
13.94 | 13.94 | 13.40 | 13.58 | 13.58 | 102,700 |
|
Dec 15, 2025
|
13.75 | 14.12 | 13.45 | 13.65 | 13.65 | 236,940 |
|
Dec 12, 2025
|
13.47 | 13.47 | 13.30 | 13.45 | 13.45 | 113,228 |
|
Dec 11, 2025
|
13.49 | 13.49 | 12.88 | 13.27 | 13.27 | 157,710 |
|
Dec 10, 2025
|
13.28 | 13.59 | 13.00 | 13.20 | 13.20 | 214,633 |
|
Dec 9, 2025
|
13.60 | 13.60 | 12.94 | 13.15 | 13.15 | 532,619 |
|
Dec 8, 2025
|
14.10 | 14.19 | 13.55 | 13.62 | 13.62 | 371,055 |
|
Dec 5, 2025
|
14.58 | 14.58 | 14.01 | 14.26 | 14.26 | 239,922 |
|
Dec 4, 2025
|
14.73 | 14.73 | 14.00 | 14.26 | 14.26 | 207,906 |
|
Dec 3, 2025
|
14.15 | 14.68 | 14.00 | 14.53 | 14.53 | 188,781 |
|
Dec 2, 2025
|
14.59 | 14.59 | 14.20 | 14.30 | 14.30 | 140,280 |
|
Dec 1, 2025
|
14.83 | 14.83 | 14.45 | 14.52 | 14.52 | 139,491 |
|
Nov 28, 2025
|
15.10 | 15.10 | 14.57 | 14.89 | 14.89 | 271,495 |
|
Nov 27, 2025
|
15.75 | 15.75 | 15.00 | 15.33 | 15.33 | 226,578 |
|
Nov 26, 2025
|
15.42 | 15.80 | 14.94 | 15.45 | 15.45 | 200,664 |
|
Nov 25, 2025
|
15.57 | 15.89 | 14.90 | 15.23 | 15.23 | 497,630 |
|
Nov 24, 2025
|
14.81 | 15.14 | 14.81 | 15.14 | 15.14 | 313,757 |
|
Nov 21, 2025
|
13.74 | 14.42 | 13.50 | 14.42 | 14.42 | 291,558 |
|
Nov 20, 2025
|
14.10 | 14.24 | 13.60 | 13.74 | 13.74 | 329,847 |
|
Nov 19, 2025
|
14.20 | 14.51 | 13.90 | 14.00 | 14.00 | 470,963 |
|
Nov 18, 2025
|
15.00 | 15.15 | 14.25 | 14.51 | 14.51 | 315,008 |
|
Nov 17, 2025
|
15.51 | 15.80 | 14.81 | 14.92 | 14.92 | 728,083 |
|
Nov 14, 2025
|
15.60 | 15.89 | 15.29 | 15.58 | 15.58 | 203,508 |
|
Nov 13, 2025
|
16.03 | 16.30 | 15.25 | 15.70 | 15.70 | 385,856 |
|
Nov 12, 2025
|
16.10 | 16.49 | 15.00 | 16.03 | 16.03 | 516,579 |
|
Nov 11, 2025
|
16.10 | 16.39 | 15.59 | 15.71 | 15.71 | 463,090 |
|
Nov 10, 2025
|
17.25 | 17.33 | 16.39 | 16.41 | 16.41 | 657,337 |
|
Nov 7, 2025
|
16.37 | 18.00 | 16.36 | 17.25 | 17.25 | 665,630 |
|
Nov 6, 2025
|
17.22 | 18.10 | 17.22 | 17.22 | 17.22 | 761,148 |
|
Nov 4, 2025
|
15.25 | 18.12 | 15.25 | 18.12 | 18.12 | 4,942,782 |
|
Nov 3, 2025
|
18.25 | 18.25 | 16.48 | 16.48 | 16.48 | 801,002 |
