BSE - Delayed Quote
INR
Nihar Info Global Limited (NIHARINF.BO)
6.83
+0.23
(+3.48%)
At close: 3:15:00 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 9, 2026
|
6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 31,792 |
|
Nov 6, 2026
|
6.36 | 6.39 | 6.36 | 6.39 | 6.39 | 3,854 |
|
Nov 5, 2026
|
6.20 | 6.36 | 6.00 | 6.36 | 6.36 | 13,870 |
|
Nov 4, 2026
|
6.20 | 6.20 | 5.99 | 6.07 | 6.07 | 10,633 |
|
Nov 3, 2026
|
5.92 | 5.92 | 5.80 | 5.92 | 5.92 | 2,439 |
|
Nov 2, 2026
|
5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 6,451 |
|
Oct 30, 2026
|
5.25 | 5.50 | 5.20 | 5.50 | 5.50 | 12,717 |
|
Oct 29, 2026
|
5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 11,056 |
|
Oct 28, 2026
|
5.10 | 5.10 | 4.81 | 5.00 | 5.00 | 3,795 |
|
Oct 27, 2026
|
4.98 | 4.98 | 4.60 | 4.90 | 4.90 | 12,502 |
|
Oct 26, 2026
|
4.75 | 4.79 | 4.75 | 4.76 | 4.76 | 3,096 |
|
Oct 23, 2026
|
4.65 | 4.65 | 4.60 | 4.60 | 4.60 | 1,391 |
|
Oct 22, 2026
|
4.57 | 4.57 | 4.38 | 4.54 | 4.54 | 1,613 |
|
Oct 21, 2026
|
4.41 | 4.41 | 4.37 | 4.38 | 4.38 | 2,702 |
|
Oct 19, 2026
|
4.21 | 4.55 | 4.20 | 4.20 | 4.20 | 7,577 |
|
Oct 16, 2026
|
4.40 | 4.42 | 4.22 | 4.40 | 4.40 | 3,208 |
|
Oct 15, 2026
|
4.40 | 4.57 | 4.21 | 4.21 | 4.21 | 9,724 |
|
Oct 14, 2026
|
4.25 | 4.40 | 4.25 | 4.40 | 4.40 | 5,820 |
|
Oct 13, 2026
|
4.50 | 4.50 | 4.21 | 4.21 | 4.21 | 9,951 |
|
Oct 12, 2026
|
4.45 | 4.45 | 4.40 | 4.40 | 4.40 | 254 |
|
Oct 9, 2026
|
4.25 | 4.25 | 3.96 | 4.25 | 4.25 | 9,132 |
|
Oct 8, 2026
|
4.47 | 4.47 | 4.05 | 4.05 | 4.05 | 6,520 |
|
Oct 7, 2026
|
4.35 | 4.64 | 4.26 | 4.26 | 4.26 | 9,421 |
|
Oct 6, 2026
|
4.11 | 4.45 | 4.11 | 4.45 | 4.45 | 4,500 |
|
Oct 5, 2026
|
4.47 | 4.65 | 4.24 | 4.24 | 4.24 | 6,957 |
|
Oct 1, 2026
|
4.69 | 4.90 | 4.45 | 4.45 | 4.45 | 3,311 |
|
Sep 30, 2026
|
4.48 | 4.67 | 4.48 | 4.67 | 4.67 | 242 |
|
Sep 29, 2026
|
4.26 | 4.45 | 4.26 | 4.45 | 4.45 | 6,050 |
|
Sep 28, 2026
|
4.68 | 4.68 | 4.24 | 4.24 | 4.24 | 10,770 |
|
Sep 25, 2026
|
4.70 | 4.85 | 4.46 | 4.46 | 4.46 | 5,768 |
|
Sep 24, 2026
|
4.89 | 5.09 | 4.64 | 4.64 | 4.64 | 3,978 |
|
Sep 23, 2026
|
4.84 | 5.00 | 4.62 | 4.88 | 4.88 | 4,133 |
|
Sep 22, 2026
|
5.33 | 5.33 | 4.84 | 4.84 | 4.84 | 5,249 |
|
Sep 21, 2026
|
4.74 | 5.19 | 4.74 | 5.09 | 5.09 | 7,667 |
|
Sep 18, 2026
|
4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 18,213 |
|
Sep 17, 2026
|
5.24 | 5.40 | 5.24 | 5.24 | 5.24 | 12,320 |
|
Sep 16, 2026
|
5.52 | 5.52 | 5.51 | 5.51 | 5.51 | 3,830 |
|
Sep 15, 2026
|
6.18 | 6.27 | 5.80 | 5.80 | 5.80 | 697 |
|
Sep 11, 2026
|
5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1,100 |
|
Sep 10, 2026
|
6.24 | 6.24 | 6.19 | 6.19 | 6.19 | 101 |
|
Sep 9, 2026
|
6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 502 |
|
Sep 8, 2026
|
5.98 | 6.12 | 5.98 | 5.98 | 5.98 | 28,361 |
|
Sep 7, 2026
|
6.35 | 6.50 | 6.29 | 6.29 | 6.29 | 10,735 |
|
Sep 4, 2026
|
7.29 | 7.29 | 6.62 | 6.62 | 6.62 | 1,660 |
|
Sep 3, 2026
|
7.33 | 7.39 | 6.96 | 6.96 | 6.96 | 9,100 |
|
Sep 2, 2026
|
7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 3,736 |
|
Sep 1, 2026
|
6.95 | 7.06 | 6.42 | 7.00 | 7.00 | 23,459 |
|
Aug 31, 2026
|
6.87 | 6.87 | 6.35 | 6.73 | 6.73 | 24,070 |
|
Aug 28, 2026
|
6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 657 |
|
Aug 27, 2026
|
6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 1,479 |
|
Aug 26, 2026
|
5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 1,589 |
|
Aug 25, 2026
|
5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 4,417 |
|
Aug 24, 2026
|
6.31 | 6.31 | 6.21 | 6.21 | 6.21 | 6,564 |
|
Aug 21, 2026
|
6.90 | 7.06 | 6.89 | 6.89 | 6.89 | 10,842 |
|
Aug 20, 2026
|
7.65 | 7.65 | 7.59 | 7.65 | 7.65 | 7,228 |
|
Aug 19, 2026
|
7.74 | 7.74 | 7.67 | 7.67 | 7.67 | 810 |
|
Aug 18, 2026
|
7.99 | 7.99 | 7.30 | 7.77 | 7.77 | 4,088 |
|
Aug 17, 2026
|
7.95 | 7.95 | 6.57 | 7.74 | 7.74 | 16,589 |
|
Aug 14, 2026
|
7.75 | 7.75 | 7.20 | 7.30 | 7.30 | 8,317 |
|
Aug 13, 2026
|
6.98 | 7.10 | 6.90 | 7.10 | 7.10 | 4,920 |
|
Aug 12, 2026
|
7.17 | 7.17 | 6.48 | 6.48 | 6.48 | 8,778 |
|
Aug 11, 2026
|
6.56 | 7.20 | 6.56 | 7.20 | 7.20 | 7,560 |
|
Aug 10, 2026
|
6.00 | 6.56 | 6.00 | 6.56 | 6.56 | 140 |
|
Aug 7, 2026
|
5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 5,415 |
|
Aug 6, 2026
|
5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 7,700 |
|
Aug 5, 2026
|
5.90 | 5.90 | 5.88 | 5.88 | 5.88 | 5,102 |
|
Aug 4, 2026
|
5.95 | 5.95 | 5.72 | 5.90 | 5.90 | 690 |
|
Aug 3, 2026
|
5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 7,951 |
|
Jul 31, 2026
|
5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,000 |
|
Jul 30, 2026
|
5.99 | 5.99 | 5.95 | 5.95 | 5.95 | 512 |
|
Jul 29, 2026
|
5.71 | 5.99 | 5.71 | 5.99 | 5.99 | 21,493 |
|
Jul 28, 2026
|
5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 2,002 |
|
Jul 27, 2026
|
5.97 | 6.00 | 5.97 | 6.00 | 6.00 | 1,094 |
|
Jul 24, 2026
|
5.99 | 5.99 | 5.91 | 5.99 | 5.99 | 400 |
|
Jul 23, 2026
|
6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 5,900 |
|
Jul 22, 2026
|
5.85 | 5.97 | 5.80 | 5.97 | 5.97 | 6,538 |
|
Jul 21, 2026
|
5.80 | 6.00 | 5.80 | 5.99 | 5.99 | 6,650 |
|
Jul 20, 2026
|
5.39 | 5.90 | 5.39 | 5.90 | 5.90 | 1,814 |
|
Jul 17, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6 |
|
Jul 16, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 261 |
|
Jul 15, 2026
|
6.20 | 6.20 | 5.63 | 5.63 | 5.63 | 2,008 |
|
Jul 14, 2026
|
5.64 | 5.92 | 5.64 | 5.92 | 5.92 | 254 |
|
Jul 13, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 48 |
|
Jul 10, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 82 |
|
Jul 9, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Jul 8, 2026
|
5.66 | 5.87 | 5.35 | 5.64 | 5.64 | 958 |
|
Jul 7, 2026
|
5.93 | 5.93 | 5.61 | 5.61 | 5.61 | 2,332 |
|
Jul 6, 2026
|
5.97 | 5.98 | 5.62 | 5.65 | 5.65 | 3,196 |
|
Jul 3, 2026
|
5.86 | 5.86 | 5.70 | 5.70 | 5.70 | 1,820 |
|
Jul 2, 2026
|
5.80 | 5.81 | 5.75 | 5.77 | 5.77 | 1,008 |
|
Jul 1, 2026
|
6.52 | 6.52 | 5.94 | 5.98 | 5.98 | 3,061 |
|
Jun 30, 2026
|
5.97 | 6.23 | 5.96 | 6.23 | 6.23 | 1,962 |
|
Jun 29, 2026
|
6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 1,186 |
|
Jun 25, 2026
|
6.14 | 6.43 | 5.93 | 6.14 | 6.14 | 2,620 |
|
Jun 24, 2026
|
6.69 | 6.69 | 6.14 | 6.14 | 6.14 | 10,191 |
|
Jun 23, 2026
|
6.20 | 6.45 | 6.20 | 6.44 | 6.44 | 553 |
|
Jun 22, 2026
|
6.32 | 6.36 | 6.20 | 6.20 | 6.20 | 5,764 |
|
Jun 19, 2026
|
6.21 | 6.69 | 6.21 | 6.45 | 6.45 | 1,050 |
|
Jun 18, 2026
|
6.13 | 6.57 | 6.08 | 6.47 | 6.47 | 2,965 |
|
Jun 17, 2026
|
6.63 | 6.63 | 6.36 | 6.39 | 6.39 | 1,702 |
|
Jun 16, 2026
|
6.75 | 7.18 | 6.69 | 6.69 | 6.69 | 19,194 |
|
Jun 15, 2026
|
7.10 | 7.14 | 6.59 | 7.04 | 7.04 | 60,544 |
|
Jun 12, 2026
|
6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 12,478 |
|
Jun 11, 2026
|
6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 2,339 |
|
Jun 10, 2026
|
6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 660 |
|
Jun 9, 2026
|
5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 185 |
|
Jun 8, 2026
|
5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 6,034 |
|
Jun 5, 2026
|
5.36 | 5.45 | 5.35 | 5.35 | 5.35 | 4,060 |
|
Jun 4, 2026
|
5.65 | 5.65 | 5.63 | 5.63 | 5.63 | 181 |
|
Jun 3, 2026
|
5.91 | 5.91 | 5.88 | 5.91 | 5.91 | 701 |
|
Jun 2, 2026
|
6.20 | 6.20 | 6.18 | 6.18 | 6.18 | 105 |
|
Jun 1, 2026
|
6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 10,002 |
|
May 29, 2026
|
6.51 | 6.51 | 6.46 | 6.46 | 6.46 | 2,050 |
|
May 27, 2026
|
6.50 | 6.80 | 6.25 | 6.80 | 6.80 | 650 |
|
May 26, 2026
|
5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 1,651 |
|
May 25, 2026
|
6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
|
May 22, 2026
|
6.21 | 6.25 | 6.20 | 6.20 | 6.20 | 2,151 |
|
May 21, 2026
|
6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 351 |
|
May 20, 2026
|
6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1 |
|
May 19, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 100 |
|
May 18, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
|
May 15, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
|
May 14, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
|
May 13, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 50 |
|
May 12, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
|
May 11, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9 |
|
May 8, 2026
|
7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 300 |
|
May 7, 2026
|
6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 500 |
|
May 6, 2026
|
6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
|
May 5, 2026
|
6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
|
May 4, 2026
|
7.20 | 7.20 | 6.86 | 6.86 | 6.86 | 302 |
|
Apr 30, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 25 |
|
Apr 29, 2026
|
7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
|
Apr 28, 2026
|
7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
|
Apr 27, 2026
|
7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 170 |
|
Apr 24, 2026
|
7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
|
Apr 23, 2026
|
7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 1,200 |
|
Apr 22, 2026
|
7.40 | 8.15 | 7.40 | 8.00 | 8.00 | 5,150 |
|
Apr 21, 2026
|
7.50 | 7.90 | 7.23 | 7.78 | 7.78 | 6,292 |
|
Apr 20, 2026
|
7.41 | 7.59 | 7.36 | 7.59 | 7.59 | 355 |
|
Apr 17, 2026
|
7.56 | 7.87 | 7.53 | 7.74 | 7.74 | 3,127 |
|
Apr 16, 2026
|
8.15 | 8.15 | 7.60 | 7.92 | 7.92 | 2,949 |
|
Apr 15, 2026
|
8.14 | 8.15 | 7.55 | 7.99 | 7.99 | 25,174 |
|
Apr 13, 2026
|
7.86 | 7.86 | 7.16 | 7.83 | 7.83 | 25,073 |
|
Apr 10, 2026
|
7.15 | 7.15 | 7.14 | 7.49 | 7.49 | 55 |
|
Apr 9, 2026
|
7.10 | 7.56 | 7.10 | 7.51 | 7.51 | 1,710 |
|
Apr 8, 2026
|
6.81 | 7.20 | 6.81 | 7.20 | 7.20 | 760 |
|
Apr 7, 2026
|
6.79 | 7.16 | 6.48 | 7.16 | 7.16 | 367 |
|
Apr 6, 2026
|
6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
|
Apr 2, 2026
|
6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 200 |
|
Apr 1, 2026
|
6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
|
Mar 30, 2026
|
6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 108 |
|
Mar 27, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 30 |
|
Mar 25, 2026
|
6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 100 |
|
Mar 24, 2026
|
6.93 | 6.93 | 6.27 | 6.85 | 6.85 | 1,401 |
|
Mar 23, 2026
|
6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
|
Mar 20, 2026
|
6.60 | 6.60 | 6.57 | 6.60 | 6.60 | 1,050 |
|
Mar 19, 2026
|
6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,500 |
|
Mar 18, 2026
|
6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1,600 |
|
Mar 17, 2026
|
5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 170 |
|
Mar 16, 2026
|
5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 9,546 |
|
Mar 13, 2026
|
5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 4,100 |
|
Mar 12, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Mar 11, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2,000 |
|
Mar 10, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
|
Mar 9, 2026
|
5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 25 |
|
Mar 6, 2026
|
6.25 | 6.25 | 5.94 | 5.94 | 5.94 | 1,600 |
|
Mar 5, 2026
|
6.00 | 6.25 | 5.80 | 6.25 | 6.25 | 1,619 |
|
Mar 4, 2026
|
5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 10,753 |
|
Mar 2, 2026
|
5.89 | 6.20 | 5.89 | 6.15 | 6.15 | 10,283 |
|
Feb 27, 2026
|
6.21 | 6.21 | 6.20 | 6.20 | 6.20 | 1,125 |
|
Feb 26, 2026
|
6.72 | 7.18 | 6.52 | 6.52 | 6.52 | 2,310 |
|
Feb 25, 2026
|
7.20 | 7.20 | 6.86 | 6.86 | 6.86 | 1,330 |
|
Feb 24, 2026
|
7.65 | 7.65 | 7.22 | 7.22 | 7.22 | 8,000 |
|
Feb 23, 2026
|
7.75 | 7.75 | 7.60 | 7.60 | 7.60 | 3,010 |
|
Feb 20, 2026
|
7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1,501 |
|
Feb 19, 2026
|
8.65 | 8.65 | 7.87 | 7.96 | 7.96 | 12,405 |
|
Feb 18, 2026
|
8.27 | 8.28 | 8.01 | 8.28 | 8.28 | 22,656 |
|
Feb 17, 2026
|
7.89 | 7.89 | 7.67 | 7.89 | 7.89 | 30,729 |
|
Feb 16, 2026
|
7.52 | 7.52 | 7.10 | 7.52 | 7.52 | 21,426 |
|
Feb 13, 2026
|
6.90 | 7.18 | 6.55 | 7.17 | 7.17 | 22,138 |
|
Feb 12, 2026
|
6.83 | 6.84 | 6.56 | 6.84 | 6.84 | 36,453 |
|
Feb 11, 2026
|
6.45 | 6.52 | 6.45 | 6.52 | 6.52 | 3,401 |
|
Feb 10, 2026
|
6.01 | 6.44 | 5.85 | 6.21 | 6.21 | 31,944 |
|
Feb 9, 2026
|
5.61 | 6.14 | 5.61 | 6.14 | 6.14 | 5,138 |
|
Feb 6, 2026
|
5.86 | 6.15 | 5.83 | 5.85 | 5.85 | 35,139 |
|
Feb 5, 2026
|
6.40 | 6.52 | 5.94 | 6.13 | 6.13 | 25,489 |
|
Feb 4, 2026
|
6.04 | 6.23 | 5.84 | 6.22 | 6.22 | 555 |
|
Feb 3, 2026
|
5.73 | 6.06 | 5.73 | 6.06 | 6.06 | 12,459 |
|
Feb 2, 2026
|
5.82 | 6.09 | 5.82 | 5.85 | 5.85 | 7,995 |
|
Jan 30, 2026
|
6.69 | 6.69 | 6.21 | 6.44 | 6.44 | 11,414 |
|
Jan 29, 2026
|
6.75 | 6.75 | 6.12 | 6.42 | 6.42 | 10,186 |
|
Jan 28, 2026
|
6.41 | 6.60 | 6.16 | 6.44 | 6.44 | 22,329 |
|
Jan 27, 2026
|
6.35 | 6.68 | 6.31 | 6.41 | 6.41 | 11,426 |
|
Jan 23, 2026
|
7.28 | 7.28 | 6.64 | 6.64 | 6.64 | 2,809 |
|
Jan 22, 2026
|
6.98 | 6.98 | 6.35 | 6.98 | 6.98 | 8,536 |
|
Jan 21, 2026
|
6.71 | 6.71 | 6.68 | 6.68 | 6.68 | 20,812 |
|
Jan 20, 2026
|
7.54 | 7.54 | 7.03 | 7.03 | 7.03 | 4,242 |
|
Jan 19, 2026
|
7.24 | 7.85 | 7.17 | 7.39 | 7.39 | 38,884 |
|
Jan 16, 2026
|
7.93 | 7.93 | 7.19 | 7.54 | 7.54 | 61,439 |
|
Jan 14, 2026
|
7.12 | 7.70 | 7.12 | 7.56 | 7.56 | 10,389 |
|
Jan 13, 2026
|
7.57 | 7.57 | 7.04 | 7.34 | 7.34 | 16,344 |
|
Jan 12, 2026
|
7.57 | 7.57 | 6.96 | 7.41 | 7.41 | 24,578 |
|
Jan 9, 2026
|
7.15 | 7.78 | 6.42 | 7.21 | 7.21 | 57,459 |
|
Jan 8, 2026
|
7.15 | 7.15 | 6.80 | 7.13 | 7.13 | 42,996 |
|
Jan 7, 2026
|
5.79 | 6.50 | 5.79 | 6.50 | 6.50 | 61,304 |
|
Jan 6, 2026
|
6.58 | 6.58 | 5.75 | 5.91 | 5.91 | 16,167 |
|
Jan 5, 2026
|
6.01 | 6.60 | 5.66 | 6.13 | 6.13 | 24,402 |
|
Jan 2, 2026
|
5.71 | 6.15 | 5.65 | 6.13 | 6.13 | 12,638 |
|
Jan 1, 2026
|
6.67 | 6.67 | 6.02 | 6.15 | 6.15 | 1,065 |
|
Dec 31, 2025
|
6.06 | 6.35 | 6.06 | 6.34 | 6.34 | 2,104 |
|
Dec 30, 2025
|
5.72 | 6.13 | 5.72 | 6.06 | 6.06 | 3,370 |
|
Dec 29, 2025
|
6.43 | 6.43 | 6.12 | 6.14 | 6.14 | 2,162 |
|
Dec 26, 2025
|
6.60 | 6.69 | 6.00 | 6.40 | 6.40 | 7,783 |
|
Dec 24, 2025
|
6.86 | 6.86 | 6.46 | 6.46 | 6.46 | 54,295 |
|
Dec 23, 2025
|
6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1,150 |
|
Dec 22, 2025
|
6.15 | 6.15 | 5.63 | 5.69 | 5.69 | 745 |
|
Dec 19, 2025
|
6.01 | 6.01 | 5.59 | 5.61 | 5.61 | 4,632 |
|
Dec 18, 2025
|
6.19 | 6.19 | 6.01 | 6.01 | 6.01 | 1,109 |
|
Dec 17, 2025
|
6.41 | 6.41 | 5.71 | 6.23 | 6.23 | 2,391 |
|
Dec 16, 2025
|
6.16 | 6.39 | 5.75 | 6.13 | 6.13 | 841 |
|
Dec 15, 2025
|
5.57 | 6.37 | 5.57 | 6.16 | 6.16 | 3,434 |
|
Dec 12, 2025
|
5.86 | 6.25 | 5.65 | 6.02 | 6.02 | 3,452 |
|
Dec 11, 2025
|
6.69 | 6.69 | 5.98 | 6.02 | 6.02 | 20,522 |
|
Dec 10, 2025
|
7.15 | 7.15 | 6.05 | 6.30 | 6.30 | 22,341 |
|
Dec 9, 2025
|
5.51 | 6.56 | 5.51 | 6.55 | 6.55 | 23,952 |
|
Dec 8, 2025
|
5.88 | 6.35 | 5.61 | 5.97 | 5.97 | 2,561 |
|
Dec 5, 2025
|
6.18 | 6.18 | 5.82 | 6.00 | 6.00 | 5,266 |
|
Dec 4, 2025
|
6.39 | 6.39 | 6.15 | 6.37 | 6.37 | 215 |
|
Dec 3, 2025
|
7.00 | 7.00 | 6.41 | 6.42 | 6.42 | 9,454 |
|
Dec 2, 2025
|
6.29 | 6.74 | 6.29 | 6.74 | 6.74 | 3,416 |
|
Dec 1, 2025
|
6.79 | 6.79 | 6.23 | 6.42 | 6.42 | 9,560 |
|
Nov 28, 2025
|
6.01 | 6.56 | 5.94 | 6.54 | 6.54 | 17,683 |
|
Nov 27, 2025
|
6.54 | 6.54 | 6.21 | 6.25 | 6.25 | 5,432 |
|
Nov 26, 2025
|
6.50 | 6.50 | 6.10 | 6.47 | 6.47 | 12,101 |
|
Nov 25, 2025
|
6.21 | 6.49 | 6.03 | 6.23 | 6.23 | 1,946 |
|
Nov 24, 2025
|
6.60 | 6.60 | 6.27 | 6.34 | 6.34 | 1,494 |
|
Nov 21, 2025
|
6.60 | 6.60 | 6.17 | 6.50 | 6.50 | 33,963 |
|
Nov 20, 2025
|
6.54 | 6.54 | 6.48 | 6.49 | 6.49 | 10,740 |
|
Nov 19, 2025
|
6.12 | 6.36 | 5.81 | 6.34 | 6.34 | 13,589 |
|
Nov 18, 2025
|
5.86 | 6.37 | 5.86 | 6.09 | 6.09 | 1,080 |
|
Nov 17, 2025
|
6.55 | 6.61 | 6.01 | 6.15 | 6.15 | 45,133 |
|
Nov 14, 2025
|
6.49 | 6.49 | 6.17 | 6.30 | 6.30 | 21,239 |
|
Nov 13, 2025
|
6.27 | 6.74 | 6.12 | 6.49 | 6.49 | 2,816 |
|
Nov 12, 2025
|
6.21 | 6.55 | 6.17 | 6.44 | 6.44 | 5,224 |
|
Nov 11, 2025
|
6.50 | 6.58 | 6.00 | 6.49 | 6.49 | 7,577 |
|
Nov 10, 2025
|
5.81 | 6.30 | 5.81 | 6.29 | 6.29 | 497 |
