Warsaw - Delayed Quote
PLN
Mabion S.A. (MAB.WA)
7.90
-0.02
(-0.25%)
At close: October 30 at 5:00:31 PM GMT+1
Currency in PLN
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
|
7.99 | 8.05 | 7.85 | 7.90 | 7.90 | 14,069 |
|
Oct 29, 2026
|
7.96 | 7.96 | 7.86 | 7.92 | 7.92 | 10,034 |
|
Oct 28, 2026
|
8.00 | 8.04 | 7.83 | 7.96 | 7.96 | 16,644 |
|
Oct 27, 2026
|
7.92 | 8.07 | 7.86 | 7.97 | 7.97 | 14,906 |
|
Oct 26, 2026
|
8.10 | 8.17 | 7.90 | 8.00 | 8.00 | 23,487 |
|
Oct 23, 2026
|
8.23 | 8.37 | 8.03 | 8.03 | 8.03 | 33,841 |
|
Oct 22, 2026
|
8.19 | 8.48 | 8.13 | 8.32 | 8.32 | 83,725 |
|
Oct 21, 2026
|
8.14 | 8.34 | 8.01 | 8.20 | 8.20 | 44,607 |
|
Oct 20, 2026
|
8.14 | 8.36 | 7.94 | 8.06 | 8.06 | 76,312 |
|
Oct 19, 2026
|
7.82 | 8.09 | 7.82 | 8.00 | 8.00 | 12,176 |
|
Oct 16, 2026
|
8.00 | 8.10 | 7.91 | 8.07 | 8.07 | 18,775 |
|
Oct 15, 2026
|
7.90 | 8.20 | 7.85 | 8.07 | 8.07 | 52,191 |
|
Oct 14, 2026
|
7.83 | 8.02 | 7.83 | 7.97 | 7.97 | 8,909 |
|
Oct 13, 2026
|
7.98 | 7.98 | 7.83 | 7.90 | 7.90 | 22,967 |
|
Oct 12, 2026
|
7.90 | 8.06 | 7.88 | 7.98 | 7.98 | 9,229 |
|
Oct 9, 2026
|
7.76 | 8.10 | 7.75 | 8.00 | 8.00 | 42,198 |
|
Oct 8, 2026
|
7.89 | 7.90 | 7.75 | 7.76 | 7.76 | 17,579 |
|
Oct 7, 2026
|
7.89 | 7.90 | 7.64 | 7.82 | 7.82 | 22,767 |
|
Oct 6, 2026
|
7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
|
Oct 5, 2026
|
7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
|
Oct 2, 2026
|
7.80 | 7.90 | 7.64 | 7.85 | 7.85 | 11,294 |
|
Oct 1, 2026
|
7.86 | 7.96 | 7.72 | 7.80 | 7.80 | 14,248 |
|
Sep 30, 2026
|
7.83 | 7.98 | 7.70 | 7.86 | 7.86 | 26,017 |
|
Sep 29, 2026
|
7.77 | 7.83 | 7.70 | 7.70 | 7.70 | 7,676 |
|
Sep 28, 2026
|
7.82 | 7.84 | 7.69 | 7.70 | 7.70 | 16,969 |
|
Sep 25, 2026
|
7.78 | 7.91 | 7.75 | 7.85 | 7.85 | 21,249 |
|
Sep 24, 2026
|
7.85 | 7.87 | 7.75 | 7.78 | 7.78 | 12,628 |
|
Sep 23, 2026
|
7.75 | 7.99 | 7.75 | 7.84 | 7.84 | 16,636 |
|
Sep 22, 2026
|
7.89 | 7.89 | 7.71 | 7.78 | 7.78 | 33,453 |
|
Sep 21, 2026
|
7.63 | 7.90 | 7.63 | 7.80 | 7.80 | 23,083 |
|
Sep 18, 2026
|
7.93 | 8.04 | 7.61 | 7.61 | 7.61 | 55,791 |
|
Sep 17, 2026
|
7.79 | 8.00 | 7.79 | 7.84 | 7.84 | 25,277 |
|
Sep 16, 2026
|
7.94 | 7.94 | 7.71 | 7.87 | 7.87 | 11,134 |
|
Sep 15, 2026
|
8.06 | 8.06 | 7.85 | 7.91 | 7.91 | 18,972 |
|
Sep 14, 2026
|
7.79 | 8.12 | 7.63 | 8.00 | 8.00 | 74,056 |
|
Sep 11, 2026
|
7.81 | 7.97 | 7.60 | 7.63 | 7.63 | 52,750 |
|
Sep 10, 2026
|
7.91 | 8.01 | 7.60 | 7.81 | 7.81 | 45,442 |
|
Sep 9, 2026
|
8.03 | 8.08 | 7.91 | 7.91 | 7.91 | 11,825 |
|
Sep 8, 2026
|
8.14 | 8.18 | 7.94 | 8.04 | 8.04 | 21,207 |
|
Sep 7, 2026
|
7.85 | 8.15 | 7.80 | 8.09 | 8.09 | 59,892 |
|
Sep 4, 2026
|
7.80 | 7.91 | 7.71 | 7.85 | 7.85 | 37,752 |
|
Sep 3, 2026
|
7.70 | 7.84 | 7.68 | 7.72 | 7.72 | 17,910 |
|
Sep 2, 2026
|
7.69 | 7.77 | 7.68 | 7.68 | 7.68 | 18,590 |
|
Sep 1, 2026
|
7.75 | 7.80 | 7.69 | 7.69 | 7.69 | 20,969 |
|
Aug 31, 2026
|
7.84 | 7.88 | 7.75 | 7.82 | 7.82 | 12,549 |
|
Aug 28, 2026
|
7.89 | 7.89 | 7.73 | 7.80 | 7.80 | 19,266 |
|
Aug 27, 2026
|
7.95 | 8.04 | 7.71 | 7.85 | 7.85 | 56,855 |
|
Aug 26, 2026
|
7.79 | 8.47 | 7.71 | 7.88 | 7.88 | 247,262 |
|
Aug 25, 2026
|
7.80 | 7.84 | 7.72 | 7.72 | 7.72 | 17,097 |
|
Aug 24, 2026
|
7.84 | 7.89 | 7.80 | 7.84 | 7.84 | 18,872 |
|
Aug 21, 2026
|
7.86 | 7.86 | 7.70 | 7.84 | 7.84 | 13,943 |
|
Aug 20, 2026
|
7.80 | 7.91 | 7.65 | 7.84 | 7.84 | 86,990 |
|
Aug 19, 2026
|
7.58 | 7.70 | 7.40 | 7.64 | 7.64 | 40,744 |
|
Aug 18, 2026
|
7.48 | 7.58 | 7.45 | 7.52 | 7.52 | 13,057 |
|
Aug 17, 2026
|
7.55 | 7.64 | 7.46 | 7.54 | 7.54 | 22,224 |
|
Aug 14, 2026
|
7.56 | 7.67 | 7.51 | 7.52 | 7.52 | 26,977 |
|
Aug 13, 2026
|
7.58 | 7.86 | 7.57 | 7.57 | 7.57 | 60,843 |
|
Aug 12, 2026
|
7.91 | 8.08 | 7.56 | 7.56 | 7.56 | 242,407 |
|
Aug 11, 2026
|
7.52 | 7.60 | 7.43 | 7.52 | 7.52 | 18,327 |
|
Aug 10, 2026
|
7.45 | 7.56 | 7.38 | 7.46 | 7.46 | 14,770 |
|
Aug 7, 2026
|
7.51 | 7.51 | 7.35 | 7.45 | 7.45 | 11,071 |
|
Aug 6, 2026
|
7.57 | 7.57 | 7.46 | 7.50 | 7.50 | 14,184 |
|
Aug 5, 2026
|
7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 6,872 |
|
Aug 4, 2026
|
7.44 | 7.56 | 7.38 | 7.51 | 7.51 | 18,557 |
|
Aug 3, 2026
|
7.45 | 7.49 | 7.38 | 7.38 | 7.38 | 13,572 |
|
Jul 31, 2026
|
7.45 | 7.54 | 7.35 | 7.46 | 7.46 | 13,281 |
|
Jul 30, 2026
|
7.33 | 7.52 | 7.31 | 7.42 | 7.42 | 7,641 |
|
Jul 29, 2026
|
7.38 | 7.52 | 7.27 | 7.42 | 7.42 | 14,384 |
|
Jul 28, 2026
|
7.36 | 7.51 | 7.36 | 7.40 | 7.40 | 13,352 |
|
Jul 27, 2026
|
7.42 | 7.53 | 7.36 | 7.36 | 7.36 | 5,516 |
|
Jul 24, 2026
|
7.41 | 7.57 | 7.30 | 7.37 | 7.37 | 16,674 |
|
Jul 23, 2026
|
7.52 | 7.52 | 7.31 | 7.33 | 7.33 | 26,301 |
|
Jul 22, 2026
|
7.49 | 7.60 | 7.30 | 7.50 | 7.50 | 26,108 |
|
Jul 21, 2026
|
7.83 | 7.93 | 7.42 | 7.42 | 7.42 | 50,002 |
|
Jul 20, 2026
|
7.75 | 7.94 | 7.70 | 7.74 | 7.74 | 16,729 |
|
Jul 17, 2026
|
7.62 | 7.96 | 7.41 | 7.86 | 7.86 | 53,253 |
|
Jul 16, 2026
|
7.46 | 7.69 | 7.40 | 7.62 | 7.62 | 15,731 |
|
Jul 15, 2026
|
7.35 | 7.47 | 7.35 | 7.46 | 7.46 | 8,101 |
|
Jul 14, 2026
|
7.30 | 7.42 | 7.30 | 7.42 | 7.42 | 4,763 |
|
Jul 13, 2026
|
7.38 | 7.38 | 7.23 | 7.30 | 7.30 | 5,282 |
|
Jul 10, 2026
|
7.22 | 7.46 | 7.22 | 7.38 | 7.38 | 31,813 |
|
Jul 9, 2026
|
7.19 | 7.33 | 7.16 | 7.22 | 7.22 | 8,866 |
|
Jul 8, 2026
|
7.22 | 7.32 | 7.19 | 7.19 | 7.19 | 23,361 |
|
Jul 7, 2026
|
7.24 | 7.34 | 7.21 | 7.26 | 7.26 | 9,253 |
|
Jul 6, 2026
|
7.28 | 7.36 | 7.21 | 7.24 | 7.24 | 13,834 |
|
Jul 3, 2026
|
7.40 | 7.43 | 7.26 | 7.28 | 7.28 | 30,441 |
|
Jul 2, 2026
|
7.35 | 7.45 | 7.32 | 7.40 | 7.40 | 14,233 |
|
Jul 1, 2026
|
7.28 | 7.45 | 7.28 | 7.40 | 7.40 | 17,927 |
|
Jun 30, 2026
|
7.40 | 7.62 | 7.39 | 7.46 | 7.46 | 10,043 |
|
Jun 29, 2026
|
7.45 | 7.58 | 7.36 | 7.40 | 7.40 | 13,750 |
|
Jun 26, 2026
|
7.71 | 7.75 | 7.50 | 7.59 | 7.59 | 14,365 |
|
Jun 25, 2026
|
7.58 | 7.80 | 7.45 | 7.80 | 7.80 | 45,931 |
|
Jun 24, 2026
|
7.40 | 7.56 | 7.40 | 7.52 | 7.52 | 12,767 |
|
Jun 23, 2026
|
7.46 | 7.55 | 7.28 | 7.49 | 7.49 | 30,414 |
|
Jun 22, 2026
|
7.73 | 7.76 | 7.45 | 7.56 | 7.56 | 27,984 |
|
Jun 19, 2026
|
7.84 | 7.99 | 7.54 | 7.73 | 7.73 | 40,614 |
|
Jun 18, 2026
|
7.46 | 7.93 | 7.46 | 7.83 | 7.83 | 61,162 |
|
Jun 17, 2026
|
7.68 | 7.68 | 7.36 | 7.46 | 7.46 | 21,791 |
|
Jun 16, 2026
|
7.16 | 8.20 | 7.16 | 7.62 | 7.62 | 223,574 |
|
Jun 15, 2026
|
7.31 | 7.36 | 7.15 | 7.15 | 7.15 | 25,653 |
|
Jun 12, 2026
|
7.25 | 7.25 | 7.16 | 7.17 | 7.17 | 9,709 |
|
Jun 11, 2026
|
7.30 | 7.36 | 7.17 | 7.20 | 7.20 | 7,744 |
|
Jun 10, 2026
|
7.24 | 7.29 | 7.15 | 7.25 | 7.25 | 23,163 |
|
Jun 9, 2026
|
7.27 | 7.30 | 7.24 | 7.24 | 7.24 | 9,588 |
|
Jun 8, 2026
|
7.39 | 7.48 | 7.28 | 7.29 | 7.29 | 22,544 |
|
Jun 5, 2026
|
7.30 | 7.43 | 7.25 | 7.30 | 7.30 | 8,631 |
|
Jun 3, 2026
|
7.35 | 7.44 | 7.25 | 7.29 | 7.29 | 21,010 |
|
Jun 2, 2026
|
7.55 | 7.70 | 7.35 | 7.35 | 7.35 | 32,759 |
|
Jun 1, 2026
|
7.46 | 7.51 | 7.22 | 7.51 | 7.51 | 43,368 |
|
May 29, 2026
|
7.54 | 7.64 | 7.42 | 7.46 | 7.46 | 12,181 |
|
May 28, 2026
|
7.74 | 7.74 | 7.42 | 7.54 | 7.54 | 26,154 |
|
May 27, 2026
|
7.28 | 7.75 | 7.28 | 7.70 | 7.70 | 88,925 |
|
May 26, 2026
|
7.38 | 7.38 | 7.25 | 7.26 | 7.26 | 18,387 |
|
May 25, 2026
|
7.41 | 7.51 | 7.20 | 7.32 | 7.32 | 38,166 |
|
May 22, 2026
|
7.55 | 7.61 | 7.39 | 7.41 | 7.41 | 36,064 |
|
May 21, 2026
|
7.45 | 7.74 | 7.45 | 7.54 | 7.54 | 38,026 |
|
May 20, 2026
|
7.72 | 7.72 | 7.24 | 7.42 | 7.42 | 18,970 |
|
May 19, 2026
|
7.68 | 7.82 | 7.65 | 7.70 | 7.70 | 11,552 |
|
May 18, 2026
|
7.87 | 7.87 | 7.67 | 7.68 | 7.68 | 11,365 |
|
May 15, 2026
|
7.78 | 7.93 | 7.65 | 7.87 | 7.87 | 15,379 |
|
May 14, 2026
|
7.70 | 7.77 | 7.60 | 7.73 | 7.73 | 8,685 |
|
May 13, 2026
|
7.73 | 7.78 | 7.59 | 7.70 | 7.70 | 5,709 |
|
May 12, 2026
|
7.78 | 7.79 | 7.66 | 7.73 | 7.73 | 2,719 |
|
May 11, 2026
|
7.66 | 7.84 | 7.61 | 7.78 | 7.78 | 20,724 |
|
May 8, 2026
|
7.80 | 7.81 | 7.47 | 7.58 | 7.58 | 72,693 |
|
May 7, 2026
|
7.38 | 7.39 | 7.20 | 7.20 | 7.20 | 16,344 |
|
May 6, 2026
|
7.47 | 7.47 | 7.15 | 7.22 | 7.22 | 25,966 |
|
May 5, 2026
|
7.54 | 7.54 | 7.26 | 7.30 | 7.30 | 63,735 |
|
May 4, 2026
|
7.44 | 7.56 | 7.26 | 7.40 | 7.40 | 32,040 |
|
Apr 30, 2026
|
7.40 | 7.62 | 7.30 | 7.47 | 7.47 | 51,027 |
|
Apr 29, 2026
|
7.76 | 8.02 | 7.20 | 7.20 | 7.20 | 134,174 |
|
Apr 28, 2026
|
8.22 | 8.22 | 7.77 | 7.77 | 7.77 | 90,699 |
|
Apr 27, 2026
|
8.29 | 8.40 | 8.22 | 8.22 | 8.22 | 21,878 |
|
Apr 24, 2026
|
8.38 | 8.48 | 8.27 | 8.28 | 8.28 | 18,886 |
|
Apr 23, 2026
|
8.48 | 8.48 | 8.40 | 8.40 | 8.40 | 15,997 |
|
Apr 22, 2026
|
8.27 | 8.53 | 8.22 | 8.41 | 8.41 | 23,489 |
|
Apr 21, 2026
|
8.41 | 8.47 | 8.19 | 8.29 | 8.29 | 14,512 |
|
Apr 20, 2026
|
8.46 | 8.57 | 8.27 | 8.40 | 8.40 | 40,364 |
|
Apr 17, 2026
|
8.48 | 8.72 | 8.34 | 8.46 | 8.46 | 28,439 |
|
Apr 16, 2026
|
8.46 | 8.66 | 8.30 | 8.48 | 8.48 | 28,380 |
|
Apr 15, 2026
|
8.70 | 8.70 | 8.46 | 8.54 | 8.54 | 12,452 |
|
Apr 14, 2026
|
8.41 | 8.80 | 8.38 | 8.65 | 8.65 | 34,754 |
|
Apr 13, 2026
|
8.40 | 8.50 | 8.40 | 8.47 | 8.47 | 18,937 |
|
Apr 10, 2026
|
8.45 | 8.51 | 8.36 | 8.36 | 8.36 | 10,598 |
|
Apr 9, 2026
|
8.45 | 8.53 | 8.35 | 8.38 | 8.38 | 22,304 |
|
Apr 8, 2026
|
8.57 | 8.74 | 8.12 | 8.45 | 8.45 | 91,318 |
|
Apr 7, 2026
|
8.52 | 8.57 | 8.40 | 8.56 | 8.56 | 36,299 |
|
Apr 2, 2026
|
8.90 | 8.90 | 8.50 | 8.58 | 8.58 | 69,380 |
|
Apr 1, 2026
|
8.91 | 9.11 | 8.88 | 8.95 | 8.95 | 16,427 |
|
Mar 31, 2026
|
9.09 | 9.09 | 8.86 | 8.92 | 8.92 | 17,161 |
|
Mar 30, 2026
|
9.05 | 9.37 | 9.00 | 9.07 | 9.07 | 17,624 |
|
Mar 27, 2026
|
9.21 | 9.40 | 8.86 | 8.94 | 8.94 | 40,591 |
|
Mar 26, 2026
|
9.30 | 9.30 | 8.94 | 9.21 | 9.21 | 23,954 |
|
Mar 25, 2026
|
9.09 | 9.44 | 9.06 | 9.30 | 9.30 | 39,403 |
|
Mar 24, 2026
|
9.00 | 9.05 | 8.88 | 9.00 | 9.00 | 27,536 |
|
Mar 23, 2026
|
8.70 | 9.10 | 8.33 | 8.97 | 8.97 | 65,918 |
|
Mar 20, 2026
|
8.82 | 8.98 | 8.76 | 8.76 | 8.76 | 21,202 |
|
Mar 19, 2026
|
9.10 | 9.13 | 8.73 | 8.82 | 8.82 | 49,056 |
|
Mar 18, 2026
|
9.56 | 9.60 | 9.13 | 9.13 | 9.13 | 41,524 |
|
Mar 17, 2026
|
9.65 | 9.74 | 9.13 | 9.40 | 9.40 | 90,786 |
|
Mar 16, 2026
|
9.48 | 10.00 | 9.36 | 9.63 | 9.63 | 331,115 |
|
Mar 13, 2026
|
8.10 | 9.80 | 8.10 | 9.20 | 9.20 | 395,826 |
|
Mar 12, 2026
|
8.11 | 8.23 | 8.06 | 8.08 | 8.08 | 55,906 |
|
Mar 11, 2026
|
7.97 | 8.13 | 7.95 | 8.12 | 8.12 | 20,738 |
|
Mar 10, 2026
|
7.94 | 8.10 | 7.86 | 7.96 | 7.96 | 12,896 |
|
Mar 9, 2026
|
7.94 | 7.96 | 7.32 | 7.90 | 7.90 | 24,345 |
|
Mar 6, 2026
|
8.10 | 8.10 | 8.01 | 8.05 | 8.05 | 13,853 |
|
Mar 5, 2026
|
8.14 | 8.14 | 8.00 | 8.06 | 8.06 | 18,004 |
|
Mar 4, 2026
|
8.00 | 8.10 | 7.98 | 8.10 | 8.10 | 33,398 |
|
Mar 3, 2026
|
8.20 | 8.20 | 7.92 | 7.94 | 7.94 | 35,873 |
|
Mar 2, 2026
|
8.19 | 8.20 | 8.10 | 8.15 | 8.15 | 30,150 |
|
Feb 27, 2026
|
8.15 | 8.23 | 8.08 | 8.23 | 8.23 | 27,210 |
|
Feb 26, 2026
|
8.14 | 8.15 | 8.06 | 8.15 | 8.15 | 16,910 |
|
Feb 25, 2026
|
8.10 | 8.16 | 8.06 | 8.14 | 8.14 | 16,934 |
|
Feb 24, 2026
|
8.10 | 8.10 | 7.95 | 8.09 | 8.09 | 9,439 |
|
Feb 23, 2026
|
7.98 | 8.11 | 7.80 | 8.11 | 8.11 | 17,953 |
|
Feb 20, 2026
|
8.04 | 8.10 | 7.94 | 7.94 | 7.94 | 12,466 |
|
Feb 19, 2026
|
8.15 | 8.15 | 8.03 | 8.10 | 8.10 | 25,211 |
|
Feb 18, 2026
|
8.19 | 8.23 | 8.00 | 8.15 | 8.15 | 13,436 |
|
Feb 17, 2026
|
8.20 | 8.23 | 8.08 | 8.17 | 8.17 | 8,082 |
|
Feb 16, 2026
|
8.20 | 8.22 | 8.05 | 8.20 | 8.20 | 22,491 |
|
Feb 13, 2026
|
8.23 | 8.25 | 8.11 | 8.20 | 8.20 | 36,506 |
|
Feb 12, 2026
|
8.18 | 8.24 | 8.13 | 8.23 | 8.23 | 5,793 |
|
Feb 11, 2026
|
8.18 | 8.29 | 8.11 | 8.18 | 8.18 | 26,309 |
|
Feb 10, 2026
|
8.18 | 8.32 | 8.18 | 8.18 | 8.18 | 19,711 |
|
Feb 9, 2026
|
8.21 | 8.35 | 8.13 | 8.18 | 8.18 | 17,279 |
|
Feb 6, 2026
|
8.18 | 8.23 | 8.11 | 8.21 | 8.21 | 22,268 |
|
Feb 5, 2026
|
8.24 | 8.24 | 8.11 | 8.19 | 8.19 | 10,960 |
|
Feb 4, 2026
|
8.15 | 8.27 | 8.15 | 8.19 | 8.19 | 5,455 |
|
Feb 3, 2026
|
8.24 | 8.24 | 8.14 | 8.20 | 8.20 | 27,792 |
|
Feb 2, 2026
|
8.22 | 8.27 | 8.14 | 8.24 | 8.24 | 38,777 |
|
Jan 30, 2026
|
8.22 | 8.22 | 8.10 | 8.17 | 8.17 | 16,777 |
|
Jan 29, 2026
|
8.19 | 8.26 | 8.12 | 8.22 | 8.22 | 16,340 |
|
Jan 28, 2026
|
8.24 | 8.31 | 8.20 | 8.26 | 8.26 | 14,932 |
|
Jan 27, 2026
|
8.13 | 8.29 | 8.12 | 8.25 | 8.25 | 13,016 |
|
Jan 26, 2026
|
8.21 | 8.28 | 8.10 | 8.19 | 8.19 | 21,271 |
|
Jan 23, 2026
|
8.29 | 8.31 | 8.10 | 8.22 | 8.22 | 34,530 |
|
Jan 22, 2026
|
8.20 | 8.49 | 8.20 | 8.28 | 8.28 | 20,251 |
|
Jan 21, 2026
|
8.00 | 8.17 | 8.00 | 8.16 | 8.16 | 15,912 |
|
Jan 20, 2026
|
8.20 | 8.21 | 7.93 | 8.09 | 8.09 | 34,603 |
|
Jan 19, 2026
|
8.16 | 8.28 | 8.01 | 8.20 | 8.20 | 26,769 |
|
Jan 16, 2026
|
8.40 | 8.44 | 8.20 | 8.20 | 8.20 | 45,967 |
|
Jan 15, 2026
|
8.49 | 8.50 | 8.31 | 8.40 | 8.40 | 39,579 |
|
Jan 14, 2026
|
8.64 | 8.65 | 8.26 | 8.49 | 8.49 | 78,877 |
|
Jan 13, 2026
|
8.09 | 8.75 | 8.00 | 8.50 | 8.50 | 156,850 |
|
Jan 12, 2026
|
8.10 | 8.22 | 8.00 | 8.10 | 8.10 | 30,451 |
|
Jan 9, 2026
|
8.00 | 8.24 | 7.90 | 8.24 | 8.24 | 47,548 |
|
Jan 8, 2026
|
8.00 | 8.05 | 7.82 | 7.98 | 7.98 | 44,678 |
|
Jan 7, 2026
|
8.00 | 8.05 | 7.79 | 8.00 | 8.00 | 97,742 |
|
Jan 5, 2026
|
7.98 | 7.99 | 7.64 | 7.89 | 7.89 | 88,049 |
|
Jan 2, 2026
|
7.25 | 7.29 | 7.01 | 7.29 | 7.29 | 73,145 |
|
Dec 30, 2025
|
7.09 | 7.09 | 6.97 | 6.98 | 6.98 | 73,498 |
|
Dec 29, 2025
|
6.95 | 7.27 | 6.91 | 7.00 | 7.00 | 69,113 |
|
Dec 23, 2025
|
6.82 | 7.19 | 6.75 | 6.95 | 6.95 | 234,765 |
|
Dec 22, 2025
|
6.80 | 7.27 | 6.80 | 6.82 | 6.82 | 98,394 |
|
Dec 19, 2025
|
6.84 | 6.95 | 6.70 | 6.83 | 6.83 | 94,861 |
|
Dec 18, 2025
|
6.96 | 7.04 | 6.83 | 6.85 | 6.85 | 99,989 |
|
Dec 17, 2025
|
7.10 | 7.12 | 7.01 | 7.05 | 7.05 | 51,205 |
|
Dec 16, 2025
|
7.23 | 7.24 | 7.03 | 7.12 | 7.12 | 56,925 |
|
Dec 15, 2025
|
7.32 | 7.36 | 7.10 | 7.25 | 7.25 | 86,438 |
|
Dec 12, 2025
|
7.65 | 7.65 | 7.28 | 7.39 | 7.39 | 48,618 |
|
Dec 11, 2025
|
7.78 | 7.86 | 7.50 | 7.56 | 7.56 | 28,117 |
|
Dec 10, 2025
|
8.08 | 8.12 | 7.75 | 7.85 | 7.85 | 34,841 |
|
Dec 9, 2025
|
8.15 | 8.15 | 7.57 | 7.98 | 7.98 | 75,477 |
|
Dec 8, 2025
|
7.13 | 8.40 | 7.13 | 8.15 | 8.15 | 163,470 |
|
Dec 5, 2025
|
7.00 | 7.24 | 6.98 | 7.13 | 7.13 | 63,213 |
|
Dec 4, 2025
|
7.10 | 7.18 | 7.00 | 7.02 | 7.02 | 33,635 |
|
Dec 3, 2025
|
7.08 | 7.15 | 6.95 | 7.14 | 7.14 | 64,027 |
|
Dec 2, 2025
|
7.35 | 7.39 | 6.98 | 7.04 | 7.04 | 63,689 |
|
Dec 1, 2025
|
7.40 | 7.45 | 7.31 | 7.35 | 7.35 | 16,611 |
|
Nov 28, 2025
|
7.49 | 7.57 | 7.35 | 7.40 | 7.40 | 34,317 |
|
Nov 27, 2025
|
7.46 | 7.49 | 7.38 | 7.49 | 7.49 | 22,778 |
|
Nov 26, 2025
|
7.60 | 7.60 | 7.41 | 7.45 | 7.45 | 18,318 |
|
Nov 25, 2025
|
7.61 | 7.64 | 7.55 | 7.56 | 7.56 | 36,585 |
|
Nov 24, 2025
|
7.48 | 7.63 | 7.46 | 7.61 | 7.61 | 21,562 |
|
Nov 21, 2025
|
7.57 | 7.58 | 7.42 | 7.48 | 7.48 | 15,947 |
|
Nov 20, 2025
|
7.67 | 7.67 | 7.52 | 7.53 | 7.53 | 14,199 |
|
Nov 19, 2025
|
7.52 | 7.69 | 7.52 | 7.67 | 7.67 | 14,649 |
|
Nov 18, 2025
|
7.70 | 7.76 | 7.58 | 7.58 | 7.58 | 22,822 |
|
Nov 17, 2025
|
7.73 | 7.89 | 7.61 | 7.69 | 7.69 | 37,944 |
|
Nov 14, 2025
|
7.85 | 7.90 | 7.74 | 7.83 | 7.83 | 30,235 |
|
Nov 13, 2025
|
8.05 | 8.10 | 7.60 | 7.88 | 7.88 | 75,402 |
|
Nov 12, 2025
|
8.17 | 8.25 | 8.05 | 8.05 | 8.05 | 15,334 |
|
Nov 10, 2025
|
7.96 | 8.17 | 7.96 | 8.15 | 8.15 | 10,308 |
|
Nov 7, 2025
|
8.14 | 8.20 | 7.94 | 8.02 | 8.02 | 20,998 |
|
Nov 6, 2025
|
8.06 | 8.30 | 7.90 | 8.12 | 8.12 | 47,306 |
|
Nov 5, 2025
|
8.11 | 8.12 | 8.01 | 8.05 | 8.05 | 26,165 |
|
Nov 4, 2025
|
8.26 | 8.28 | 8.07 | 8.12 | 8.12 | 28,496 |
|
Nov 3, 2025
|
8.31 | 8.31 | 8.26 | 8.26 | 8.26 | 10,732 |
|
Oct 31, 2025
|
8.32 | 8.38 | 8.29 | 8.31 | 8.31 | 14,964 |
|
Oct 30, 2025
|
8.35 | 8.44 | 8.30 | 8.30 | 8.30 | 14,386 |
