XETRA - Delayed Quote
EUR
thyssenkrupp nucera AG & Co. KGaA (NCH2.DE)
7.65
-0.11
(-1.48%)
At close: October 30 at 5:35:23 PM GMT+1
Currency in EUR
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
|
7.70 | 7.70 | 7.53 | 7.65 | 7.65 | 39,321 |
|
Oct 29, 2026
|
7.82 | 7.86 | 7.68 | 7.76 | 7.76 | 12,504 |
|
Oct 28, 2026
|
7.93 | 7.93 | 7.75 | 7.76 | 7.76 | 30,935 |
|
Oct 27, 2026
|
7.98 | 8.13 | 7.87 | 7.93 | 7.93 | 27,884 |
|
Oct 26, 2026
|
7.76 | 8.08 | 7.68 | 8.05 | 8.05 | 76,846 |
|
Oct 23, 2026
|
7.67 | 7.78 | 7.63 | 7.70 | 7.70 | 21,202 |
|
Oct 22, 2026
|
7.88 | 7.88 | 7.63 | 7.66 | 7.66 | 37,312 |
|
Oct 21, 2026
|
7.78 | 7.90 | 7.70 | 7.88 | 7.88 | 24,594 |
|
Oct 20, 2026
|
7.61 | 7.80 | 7.52 | 7.70 | 7.70 | 72,105 |
|
Oct 19, 2026
|
7.82 | 7.88 | 7.69 | 7.69 | 7.69 | 39,602 |
|
Oct 16, 2026
|
7.74 | 8.01 | 7.70 | 7.80 | 7.80 | 50,018 |
|
Oct 15, 2026
|
8.40 | 8.40 | 7.62 | 7.62 | 7.62 | 94,531 |
|
Oct 14, 2026
|
8.27 | 8.42 | 8.20 | 8.32 | 8.32 | 28,165 |
|
Oct 13, 2026
|
8.40 | 8.51 | 8.24 | 8.35 | 8.35 | 56,259 |
|
Oct 12, 2026
|
8.52 | 8.57 | 8.34 | 8.40 | 8.40 | 39,246 |
|
Oct 9, 2026
|
8.57 | 8.58 | 8.45 | 8.50 | 8.50 | 51,296 |
|
Oct 8, 2026
|
8.48 | 8.65 | 8.40 | 8.50 | 8.50 | 39,722 |
|
Oct 7, 2026
|
8.80 | 8.80 | 8.51 | 8.53 | 8.53 | 17,532 |
|
Oct 6, 2026
|
8.57 | 8.80 | 8.52 | 8.75 | 8.75 | 33,383 |
|
Oct 5, 2026
|
8.75 | 8.83 | 8.45 | 8.50 | 8.50 | 47,839 |
|
Oct 2, 2026
|
8.66 | 8.84 | 8.58 | 8.78 | 8.78 | 45,912 |
|
Oct 1, 2026
|
8.64 | 8.80 | 8.53 | 8.67 | 8.67 | 57,214 |
|
Sep 30, 2026
|
8.40 | 8.78 | 8.40 | 8.76 | 8.76 | 100,504 |
|
Sep 29, 2026
|
8.40 | 8.55 | 8.26 | 8.41 | 8.41 | 67,360 |
|
Sep 28, 2026
|
8.43 | 8.51 | 8.33 | 8.48 | 8.48 | 74,286 |
|
Sep 25, 2026
|
8.06 | 8.39 | 7.95 | 8.36 | 8.36 | 28,492 |
|
Sep 24, 2026
|
8.23 | 8.34 | 7.86 | 7.99 | 7.99 | 105,347 |
|
Sep 23, 2026
|
8.32 | 8.46 | 8.20 | 8.30 | 8.30 | 51,821 |
|
Sep 22, 2026
|
8.41 | 8.41 | 8.12 | 8.27 | 8.27 | 55,778 |
|
Sep 21, 2026
|
8.43 | 8.48 | 8.27 | 8.40 | 8.40 | 69,641 |
|
Sep 18, 2026
|
8.34 | 8.44 | 8.14 | 8.37 | 8.37 | 93,198 |
|
Sep 17, 2026
|
8.10 | 8.36 | 8.10 | 8.35 | 8.35 | 86,645 |
|
Sep 16, 2026
|
7.93 | 8.10 | 7.93 | 8.08 | 8.08 | 47,443 |
|
Sep 15, 2026
|
7.93 | 7.98 | 7.84 | 7.94 | 7.94 | 43,387 |
|
Sep 14, 2026
|
8.00 | 8.07 | 7.91 | 7.95 | 7.95 | 43,762 |
|
Sep 11, 2026
|
7.96 | 8.02 | 7.89 | 7.99 | 7.99 | 40,747 |
|
Sep 10, 2026
|
7.82 | 8.02 | 7.82 | 7.90 | 7.90 | 39,421 |
|
Sep 9, 2026
|
7.92 | 7.99 | 7.84 | 7.88 | 7.88 | 18,875 |
|
Sep 8, 2026
|
7.99 | 8.02 | 7.93 | 7.95 | 7.95 | 14,288 |
|
Sep 7, 2026
|
7.95 | 8.05 | 7.93 | 7.97 | 7.97 | 23,288 |
|
Sep 4, 2026
|
8.00 | 8.06 | 7.93 | 7.96 | 7.96 | 52,454 |
|
Sep 3, 2026
|
7.84 | 8.00 | 7.84 | 7.92 | 7.92 | 29,466 |
|
Sep 2, 2026
|
7.76 | 7.99 | 7.72 | 7.90 | 7.90 | 45,918 |
|
Sep 1, 2026
|
8.07 | 8.07 | 7.80 | 7.82 | 7.82 | 87,989 |
|
Aug 31, 2026
|
7.84 | 8.11 | 7.84 | 8.11 | 8.11 | 312,531 |
|
Aug 28, 2026
|
7.92 | 8.08 | 7.84 | 7.88 | 7.88 | 70,146 |
|
Aug 27, 2026
|
7.84 | 8.00 | 7.84 | 7.90 | 7.90 | 42,659 |
|
Aug 26, 2026
|
7.74 | 7.95 | 7.74 | 7.90 | 7.90 | 96,430 |
|
Aug 25, 2026
|
7.74 | 7.89 | 7.74 | 7.80 | 7.80 | 54,978 |
|
Aug 24, 2026
|
7.84 | 7.89 | 7.77 | 7.80 | 7.80 | 58,496 |
|
Aug 21, 2026
|
7.89 | 7.92 | 7.82 | 7.82 | 7.82 | 48,444 |
|
Aug 20, 2026
|
7.90 | 7.91 | 7.82 | 7.82 | 7.82 | 63,049 |
|
Aug 19, 2026
|
7.86 | 7.93 | 7.75 | 7.84 | 7.84 | 34,977 |
|
Aug 18, 2026
|
7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 16,523 |
|
Aug 17, 2026
|
7.97 | 7.97 | 7.85 | 7.85 | 7.85 | 33,026 |
|
Aug 14, 2026
|
7.85 | 7.99 | 7.83 | 7.91 | 7.91 | 41,370 |
|
Aug 13, 2026
|
7.81 | 8.02 | 7.72 | 7.95 | 7.95 | 129,678 |
|
Aug 12, 2026
|
7.43 | 7.99 | 7.43 | 7.77 | 7.77 | 121,101 |
|
Aug 11, 2026
|
7.89 | 8.15 | 7.89 | 8.05 | 8.05 | 51,266 |
|
Aug 10, 2026
|
8.00 | 8.07 | 7.91 | 7.95 | 7.95 | 35,804 |
|
Aug 7, 2026
|
7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 65,362 |
|
Aug 6, 2026
|
7.68 | 7.84 | 7.54 | 7.80 | 7.80 | 42,445 |
|
Aug 5, 2026
|
7.97 | 8.00 | 7.70 | 7.71 | 7.71 | 33,249 |
|
Aug 4, 2026
|
7.56 | 7.99 | 7.56 | 7.90 | 7.90 | 59,810 |
|
Aug 3, 2026
|
7.61 | 7.66 | 7.50 | 7.63 | 7.63 | 75,912 |
|
Jul 31, 2026
|
7.89 | 7.91 | 7.50 | 7.54 | 7.54 | 76,423 |
|
Jul 30, 2026
|
7.60 | 7.93 | 7.55 | 7.85 | 7.85 | 51,287 |
|
Jul 29, 2026
|
7.66 | 7.71 | 7.56 | 7.56 | 7.56 | 52,494 |
|
Jul 28, 2026
|
7.60 | 7.70 | 7.56 | 7.59 | 7.59 | 26,428 |
|
Jul 27, 2026
|
7.64 | 7.72 | 7.56 | 7.60 | 7.60 | 44,970 |
|
Jul 24, 2026
|
7.73 | 7.75 | 7.57 | 7.57 | 7.57 | 28,566 |
|
Jul 23, 2026
|
7.82 | 7.93 | 7.66 | 7.66 | 7.66 | 32,213 |
|
Jul 22, 2026
|
7.77 | 7.93 | 7.66 | 7.86 | 7.86 | 57,029 |
|
Jul 21, 2026
|
7.57 | 7.80 | 7.51 | 7.72 | 7.72 | 38,808 |
|
Jul 20, 2026
|
7.47 | 7.72 | 7.47 | 7.61 | 7.61 | 36,375 |
|
Jul 17, 2026
|
7.45 | 7.61 | 7.45 | 7.52 | 7.52 | 32,368 |
|
Jul 16, 2026
|
7.45 | 7.64 | 7.45 | 7.57 | 7.57 | 60,406 |
|
Jul 15, 2026
|
7.47 | 7.60 | 7.45 | 7.45 | 7.45 | 41,755 |
|
Jul 14, 2026
|
7.53 | 7.61 | 7.40 | 7.51 | 7.51 | 56,476 |
|
Jul 13, 2026
|
7.53 | 7.66 | 7.45 | 7.57 | 7.57 | 35,853 |
|
Jul 10, 2026
|
7.60 | 7.62 | 7.48 | 7.53 | 7.53 | 37,106 |
|
Jul 9, 2026
|
7.48 | 7.62 | 7.39 | 7.51 | 7.51 | 55,935 |
|
Jul 8, 2026
|
7.56 | 7.70 | 7.42 | 7.42 | 7.42 | 85,038 |
|
Jul 7, 2026
|
7.76 | 7.76 | 7.53 | 7.56 | 7.56 | 61,830 |
|
Jul 6, 2026
|
7.63 | 7.73 | 7.51 | 7.73 | 7.73 | 35,029 |
|
Jul 3, 2026
|
7.53 | 7.70 | 7.45 | 7.61 | 7.61 | 65,854 |
|
Jul 2, 2026
|
7.38 | 7.56 | 7.24 | 7.51 | 7.51 | 51,952 |
|
Jul 1, 2026
|
7.24 | 7.45 | 7.23 | 7.32 | 7.32 | 40,052 |
|
Jun 30, 2026
|
6.99 | 7.28 | 6.91 | 7.27 | 7.27 | 83,365 |
|
Jun 29, 2026
|
7.14 | 7.26 | 6.86 | 6.91 | 6.91 | 165,349 |
|
Jun 26, 2026
|
7.36 | 7.36 | 7.05 | 7.08 | 7.08 | 96,106 |
|
Jun 25, 2026
|
7.20 | 7.36 | 7.18 | 7.34 | 7.34 | 90,373 |
|
Jun 24, 2026
|
7.53 | 7.53 | 7.24 | 7.24 | 7.24 | 145,785 |
|
Jun 23, 2026
|
7.60 | 7.61 | 7.48 | 7.51 | 7.51 | 112,947 |
|
Jun 22, 2026
|
7.79 | 7.80 | 7.48 | 7.61 | 7.61 | 207,366 |
|
Jun 19, 2026
|
7.86 | 7.95 | 7.66 | 7.73 | 7.73 | 105,088 |
|
Jun 18, 2026
|
7.94 | 7.99 | 7.81 | 7.86 | 7.86 | 58,150 |
|
Jun 17, 2026
|
7.90 | 7.97 | 7.75 | 7.97 | 7.97 | 62,142 |
|
Jun 16, 2026
|
7.86 | 7.97 | 7.77 | 7.86 | 7.86 | 105,643 |
|
Jun 15, 2026
|
7.88 | 8.10 | 7.84 | 7.84 | 7.84 | 62,162 |
|
Jun 12, 2026
|
7.85 | 8.14 | 7.83 | 7.98 | 7.98 | 114,512 |
|
Jun 11, 2026
|
7.77 | 7.91 | 7.72 | 7.79 | 7.79 | 106,372 |
|
Jun 10, 2026
|
7.62 | 7.92 | 7.50 | 7.77 | 7.77 | 129,396 |
|
Jun 9, 2026
|
7.91 | 7.95 | 7.59 | 7.59 | 7.59 | 150,520 |
|
Jun 8, 2026
|
8.06 | 8.11 | 7.80 | 7.91 | 7.91 | 148,966 |
|
Jun 5, 2026
|
8.30 | 8.41 | 8.03 | 8.04 | 8.04 | 99,867 |
|
Jun 4, 2026
|
8.35 | 8.43 | 8.24 | 8.30 | 8.30 | 42,347 |
|
Jun 3, 2026
|
8.44 | 8.49 | 8.30 | 8.37 | 8.37 | 62,728 |
|
Jun 2, 2026
|
8.43 | 8.55 | 8.30 | 8.50 | 8.50 | 126,334 |
|
Jun 1, 2026
|
8.77 | 8.80 | 8.38 | 8.41 | 8.41 | 102,532 |
|
May 29, 2026
|
8.60 | 8.73 | 8.56 | 8.72 | 8.72 | 154,549 |
|
May 28, 2026
|
8.63 | 8.71 | 8.51 | 8.56 | 8.56 | 105,031 |
|
May 27, 2026
|
8.91 | 8.98 | 8.59 | 8.59 | 8.59 | 113,825 |
|
May 26, 2026
|
8.82 | 9.04 | 8.76 | 8.87 | 8.87 | 121,690 |
|
May 25, 2026
|
8.70 | 8.93 | 8.57 | 8.85 | 8.85 | 79,873 |
|
May 22, 2026
|
8.32 | 8.63 | 8.32 | 8.62 | 8.62 | 112,347 |
|
May 21, 2026
|
8.44 | 8.52 | 8.22 | 8.25 | 8.25 | 58,880 |
|
May 20, 2026
|
8.26 | 8.52 | 8.25 | 8.40 | 8.40 | 74,120 |
|
May 19, 2026
|
8.28 | 8.53 | 8.24 | 8.24 | 8.24 | 128,247 |
|
May 18, 2026
|
8.43 | 8.66 | 8.10 | 8.10 | 8.10 | 355,428 |
|
May 15, 2026
|
8.66 | 8.69 | 8.43 | 8.48 | 8.48 | 110,209 |
|
May 14, 2026
|
8.61 | 9.20 | 8.60 | 8.82 | 8.82 | 197,188 |
|
May 13, 2026
|
8.20 | 8.58 | 8.20 | 8.56 | 8.56 | 137,663 |
|
May 12, 2026
|
8.48 | 8.60 | 8.10 | 8.18 | 8.18 | 119,045 |
|
May 11, 2026
|
8.10 | 8.23 | 8.00 | 8.10 | 8.10 | 73,771 |
|
May 8, 2026
|
8.25 | 8.28 | 8.17 | 8.17 | 8.17 | 76,202 |
|
May 7, 2026
|
8.51 | 8.61 | 8.24 | 8.31 | 8.31 | 111,116 |
|
May 6, 2026
|
8.64 | 8.65 | 8.35 | 8.45 | 8.45 | 77,471 |
|
May 5, 2026
|
8.49 | 8.58 | 8.44 | 8.56 | 8.56 | 55,889 |
|
May 4, 2026
|
8.79 | 8.86 | 8.40 | 8.44 | 8.44 | 110,165 |
|
Apr 30, 2026
|
8.20 | 8.84 | 8.15 | 8.73 | 8.73 | 185,657 |
|
Apr 29, 2026
|
8.15 | 8.23 | 7.97 | 8.19 | 8.19 | 111,273 |
|
Apr 28, 2026
|
8.24 | 8.37 | 8.06 | 8.07 | 8.07 | 37,187 |
|
Apr 27, 2026
|
8.33 | 8.37 | 7.97 | 8.29 | 8.29 | 145,504 |
|
Apr 24, 2026
|
8.72 | 8.72 | 8.30 | 8.38 | 8.38 | 117,854 |
|
Apr 23, 2026
|
8.47 | 8.60 | 8.41 | 8.60 | 8.60 | 77,336 |
|
Apr 22, 2026
|
8.57 | 8.64 | 8.36 | 8.47 | 8.47 | 64,909 |
|
Apr 21, 2026
|
8.69 | 9.03 | 8.52 | 8.53 | 8.53 | 114,655 |
|
Apr 20, 2026
|
8.39 | 8.66 | 8.31 | 8.62 | 8.62 | 116,523 |
|
Apr 17, 2026
|
8.31 | 8.53 | 8.27 | 8.49 | 8.49 | 133,372 |
|
Apr 16, 2026
|
8.28 | 8.36 | 8.26 | 8.28 | 8.28 | 30,461 |
|
Apr 15, 2026
|
8.31 | 8.39 | 8.20 | 8.28 | 8.28 | 34,534 |
|
Apr 14, 2026
|
8.30 | 8.40 | 8.24 | 8.30 | 8.30 | 38,326 |
|
Apr 13, 2026
|
8.26 | 8.27 | 8.14 | 8.23 | 8.23 | 49,934 |
|
Apr 10, 2026
|
8.10 | 8.47 | 8.04 | 8.34 | 8.34 | 96,843 |
|
Apr 9, 2026
|
8.18 | 8.18 | 7.93 | 8.04 | 8.04 | 74,094 |
|
Apr 8, 2026
|
8.51 | 8.51 | 8.10 | 8.23 | 8.23 | 79,875 |
|
Apr 7, 2026
|
8.19 | 8.35 | 7.79 | 7.88 | 7.88 | 67,146 |
|
Apr 2, 2026
|
8.27 | 8.31 | 8.06 | 8.26 | 8.26 | 40,117 |
|
Apr 1, 2026
|
8.35 | 8.44 | 8.20 | 8.34 | 8.34 | 61,907 |
|
Mar 31, 2026
|
8.10 | 8.25 | 8.06 | 8.18 | 8.18 | 56,052 |
|
Mar 30, 2026
|
8.02 | 8.16 | 7.90 | 8.10 | 8.10 | 86,533 |
|
Mar 27, 2026
|
8.20 | 8.21 | 7.97 | 8.07 | 8.07 | 50,765 |
|
Mar 26, 2026
|
8.84 | 8.84 | 8.27 | 8.27 | 8.27 | 107,228 |
|
Mar 25, 2026
|
8.38 | 8.81 | 8.38 | 8.76 | 8.76 | 136,481 |
|
Mar 24, 2026
|
8.06 | 8.39 | 7.93 | 8.30 | 8.30 | 90,670 |
|
Mar 23, 2026
|
7.80 | 8.14 | 7.45 | 8.00 | 8.00 | 137,205 |
|
Mar 20, 2026
|
7.84 | 8.00 | 7.62 | 7.76 | 7.76 | 185,388 |
|
Mar 19, 2026
|
8.08 | 8.24 | 7.80 | 7.91 | 7.91 | 146,467 |
|
Mar 18, 2026
|
7.98 | 8.41 | 7.65 | 8.19 | 8.19 | 412,028 |
|
Mar 17, 2026
|
8.17 | 8.62 | 7.99 | 8.56 | 8.56 | 155,649 |
|
Mar 16, 2026
|
8.10 | 8.16 | 8.00 | 8.10 | 8.10 | 61,658 |
|
Mar 13, 2026
|
8.31 | 8.31 | 8.09 | 8.15 | 8.15 | 33,996 |
|
Mar 12, 2026
|
8.22 | 8.32 | 8.17 | 8.31 | 8.31 | 55,938 |
|
Mar 11, 2026
|
8.45 | 8.55 | 8.30 | 8.30 | 8.30 | 80,411 |
|
Mar 10, 2026
|
8.31 | 8.65 | 8.31 | 8.52 | 8.52 | 52,826 |
|
Mar 9, 2026
|
8.46 | 8.46 | 8.12 | 8.31 | 8.31 | 70,835 |
|
Mar 6, 2026
|
8.68 | 8.73 | 8.38 | 8.43 | 8.43 | 76,237 |
|
Mar 5, 2026
|
8.69 | 8.95 | 8.57 | 8.60 | 8.60 | 73,153 |
|
Mar 4, 2026
|
8.46 | 8.74 | 8.39 | 8.64 | 8.64 | 86,869 |
|
Mar 3, 2026
|
8.91 | 8.93 | 8.36 | 8.39 | 8.39 | 93,600 |
|
Mar 2, 2026
|
8.84 | 9.14 | 8.61 | 8.97 | 8.97 | 97,126 |
|
Feb 27, 2026
|
9.06 | 9.32 | 9.06 | 9.09 | 9.09 | 88,546 |
|
Feb 26, 2026
|
9.24 | 9.27 | 9.02 | 9.13 | 9.13 | 61,712 |
|
Feb 25, 2026
|
9.09 | 9.22 | 9.09 | 9.10 | 9.10 | 47,455 |
|
Feb 24, 2026
|
9.14 | 9.35 | 9.07 | 9.09 | 9.09 | 79,484 |
|
Feb 23, 2026
|
9.30 | 9.39 | 9.02 | 9.06 | 9.06 | 73,808 |
|
Feb 20, 2026
|
9.44 | 9.44 | 9.15 | 9.31 | 9.31 | 73,075 |
|
Feb 19, 2026
|
9.48 | 9.48 | 9.30 | 9.38 | 9.38 | 56,566 |
|
Feb 18, 2026
|
9.36 | 9.62 | 9.36 | 9.49 | 9.49 | 108,591 |
|
Feb 17, 2026
|
9.30 | 9.48 | 9.22 | 9.42 | 9.42 | 54,070 |
|
Feb 16, 2026
|
9.36 | 9.50 | 9.19 | 9.30 | 9.30 | 61,801 |
|
Feb 13, 2026
|
9.05 | 9.40 | 8.91 | 9.36 | 9.36 | 79,664 |
|
Feb 12, 2026
|
9.11 | 9.53 | 9.09 | 9.12 | 9.12 | 148,580 |
|
Feb 11, 2026
|
9.00 | 9.53 | 8.88 | 9.07 | 9.07 | 211,116 |
|
Feb 10, 2026
|
9.27 | 9.51 | 9.21 | 9.31 | 9.31 | 52,851 |
|
Feb 9, 2026
|
9.23 | 9.52 | 9.10 | 9.19 | 9.19 | 57,736 |
|
Feb 6, 2026
|
9.15 | 9.32 | 9.04 | 9.16 | 9.16 | 88,382 |
|
Feb 5, 2026
|
9.27 | 9.35 | 9.09 | 9.23 | 9.23 | 98,012 |
|
Feb 4, 2026
|
9.23 | 9.57 | 9.10 | 9.32 | 9.32 | 123,893 |
|
Feb 3, 2026
|
9.14 | 9.28 | 9.05 | 9.16 | 9.16 | 85,836 |
|
Feb 2, 2026
|
9.00 | 9.23 | 8.94 | 9.13 | 9.13 | 81,470 |
|
Jan 30, 2026
|
9.00 | 9.15 | 8.97 | 8.98 | 8.98 | 64,494 |
|
Jan 29, 2026
|
9.20 | 9.25 | 9.02 | 9.02 | 9.02 | 114,998 |
|
Jan 28, 2026
|
9.04 | 9.25 | 9.02 | 9.25 | 9.25 | 66,096 |
|
Jan 27, 2026
|
9.03 | 9.22 | 8.95 | 9.08 | 9.08 | 107,102 |
|
Jan 26, 2026
|
9.06 | 9.14 | 8.86 | 9.05 | 9.05 | 36,419 |
|
Jan 23, 2026
|
8.90 | 9.20 | 8.90 | 9.01 | 9.01 | 112,573 |
|
Jan 22, 2026
|
8.84 | 9.11 | 8.80 | 8.88 | 8.88 | 94,323 |
|
Jan 21, 2026
|
8.52 | 8.80 | 8.40 | 8.73 | 8.73 | 43,482 |
|
Jan 20, 2026
|
8.99 | 8.99 | 8.50 | 8.58 | 8.58 | 132,824 |
|
Jan 19, 2026
|
8.81 | 9.10 | 8.70 | 9.00 | 9.00 | 126,083 |
|
Jan 16, 2026
|
9.02 | 9.11 | 8.93 | 8.99 | 8.99 | 41,184 |
|
Jan 15, 2026
|
9.15 | 9.23 | 8.85 | 9.05 | 9.05 | 100,205 |
|
Jan 14, 2026
|
9.10 | 9.22 | 8.91 | 9.19 | 9.19 | 82,752 |
|
Jan 13, 2026
|
9.04 | 9.15 | 8.84 | 9.03 | 9.03 | 69,444 |
|
Jan 12, 2026
|
8.89 | 9.12 | 8.86 | 9.07 | 9.07 | 48,283 |
|
Jan 9, 2026
|
8.85 | 9.02 | 8.82 | 8.87 | 8.87 | 45,337 |
|
Jan 8, 2026
|
8.84 | 9.07 | 8.78 | 8.92 | 8.92 | 115,020 |
|
Jan 7, 2026
|
8.85 | 8.92 | 8.70 | 8.85 | 8.85 | 39,914 |
|
Jan 6, 2026
|
9.20 | 9.25 | 8.70 | 8.78 | 8.78 | 103,078 |
|
Jan 5, 2026
|
8.96 | 9.02 | 8.85 | 8.94 | 8.94 | 69,433 |
|
Jan 2, 2026
|
8.80 | 9.06 | 8.80 | 8.88 | 8.88 | 104,189 |
|
Dec 30, 2025
|
8.90 | 8.93 | 8.80 | 8.88 | 8.88 | 25,332 |
|
Dec 29, 2025
|
8.84 | 9.16 | 8.84 | 8.98 | 8.98 | 118,689 |
|
Dec 23, 2025
|
9.11 | 9.15 | 8.72 | 8.77 | 8.77 | 115,956 |
|
Dec 22, 2025
|
9.05 | 9.21 | 8.95 | 9.18 | 9.18 | 125,807 |
|
Dec 19, 2025
|
8.91 | 9.09 | 8.71 | 9.04 | 9.04 | 239,251 |
|
Dec 18, 2025
|
8.83 | 9.06 | 8.61 | 8.98 | 8.98 | 189,265 |
|
Dec 17, 2025
|
8.03 | 8.85 | 7.95 | 8.49 | 8.49 | 343,839 |
|
Dec 16, 2025
|
7.82 | 8.05 | 7.82 | 7.97 | 7.97 | 64,578 |
|
Dec 15, 2025
|
7.76 | 7.93 | 7.76 | 7.86 | 7.86 | 81,273 |
|
Dec 12, 2025
|
7.87 | 7.89 | 7.72 | 7.74 | 7.74 | 50,437 |
|
Dec 11, 2025
|
7.80 | 7.95 | 7.80 | 7.80 | 7.80 | 110,879 |
|
Dec 10, 2025
|
7.99 | 8.10 | 7.80 | 7.80 | 7.80 | 119,137 |
|
Dec 9, 2025
|
7.86 | 7.99 | 7.81 | 7.91 | 7.91 | 94,659 |
|
Dec 8, 2025
|
7.82 | 7.90 | 7.75 | 7.85 | 7.85 | 40,905 |
|
Dec 5, 2025
|
7.80 | 7.90 | 7.76 | 7.78 | 7.78 | 69,000 |
|
Dec 4, 2025
|
7.97 | 8.02 | 7.64 | 7.74 | 7.74 | 52,861 |
|
Dec 3, 2025
|
7.78 | 7.99 | 7.74 | 7.89 | 7.89 | 83,266 |
|
Dec 2, 2025
|
7.68 | 7.89 | 7.68 | 7.78 | 7.78 | 77,616 |
|
Dec 1, 2025
|
7.41 | 7.74 | 7.34 | 7.68 | 7.68 | 156,014 |
|
Nov 28, 2025
|
7.50 | 7.50 | 7.24 | 7.40 | 7.40 | 253,862 |
|
Nov 27, 2025
|
7.34 | 7.51 | 7.30 | 7.42 | 7.42 | 113,956 |
|
Nov 26, 2025
|
7.69 | 7.69 | 7.26 | 7.42 | 7.42 | 241,110 |
|
Nov 25, 2025
|
7.65 | 7.78 | 7.27 | 7.38 | 7.38 | 470,369 |
|
Nov 24, 2025
|
8.16 | 8.25 | 8.10 | 8.14 | 8.14 | 88,781 |
|
Nov 21, 2025
|
8.48 | 8.48 | 8.08 | 8.10 | 8.10 | 75,011 |
|
Nov 20, 2025
|
8.50 | 8.57 | 8.35 | 8.41 | 8.41 | 42,981 |
|
Nov 19, 2025
|
8.20 | 8.47 | 8.20 | 8.43 | 8.43 | 36,043 |
|
Nov 18, 2025
|
8.24 | 8.36 | 8.16 | 8.20 | 8.20 | 75,091 |
|
Nov 17, 2025
|
8.33 | 8.40 | 8.24 | 8.32 | 8.32 | 49,355 |
|
Nov 14, 2025
|
8.38 | 8.38 | 8.07 | 8.35 | 8.35 | 114,683 |
|
Nov 13, 2025
|
8.61 | 8.61 | 8.31 | 8.36 | 8.36 | 113,255 |
|
Nov 12, 2025
|
8.56 | 8.68 | 8.46 | 8.53 | 8.53 | 91,155 |
|
Nov 11, 2025
|
8.65 | 8.73 | 8.42 | 8.50 | 8.50 | 72,163 |
|
Nov 10, 2025
|
8.72 | 8.90 | 8.53 | 8.58 | 8.58 | 78,897 |
|
Nov 7, 2025
|
8.82 | 8.95 | 8.38 | 8.46 | 8.46 | 97,091 |
|
Nov 6, 2025
|
8.94 | 9.07 | 8.76 | 8.78 | 8.78 | 85,100 |
|
Nov 5, 2025
|
9.07 | 9.10 | 8.81 | 8.81 | 8.81 | 77,353 |
|
Nov 4, 2025
|
8.88 | 9.18 | 8.76 | 9.15 | 9.15 | 99,285 |
|
Nov 3, 2025
|
9.02 | 9.10 | 8.89 | 8.89 | 8.89 | 85,001 |
|
Oct 31, 2025
|
9.13 | 9.20 | 8.94 | 8.94 | 8.94 | 90,906 |
|
Oct 30, 2025
|
9.45 | 9.47 | 9.00 | 9.07 | 9.07 | 139,464 |
