Warsaw - Delayed Quote
PLN
Polimex-Mostostal S.A. (PXM.WA)
7.35
-0.33
(-4.30%)
As of October 30 at 4:59:42 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
7.35 | 7.45 | 7.30 | 7.43 | 7.43 | 74,329 |
|
Oct 30, 2026
|
7.65 | 7.70 | 7.30 | 7.35 | 7.35 | 477,885 |
|
Oct 29, 2026
|
7.80 | 7.80 | 7.59 | 7.68 | 7.68 | 348,851 |
|
Oct 28, 2026
|
7.68 | 7.83 | 7.68 | 7.80 | 7.80 | 372,882 |
|
Oct 27, 2026
|
7.45 | 7.78 | 7.43 | 7.75 | 7.75 | 445,093 |
|
Oct 26, 2026
|
7.52 | 7.64 | 7.38 | 7.42 | 7.42 | 397,523 |
|
Oct 23, 2026
|
7.64 | 7.69 | 7.52 | 7.52 | 7.52 | 247,029 |
|
Oct 22, 2026
|
7.74 | 7.84 | 7.63 | 7.64 | 7.64 | 525,409 |
|
Oct 21, 2026
|
7.54 | 7.75 | 7.45 | 7.74 | 7.74 | 706,241 |
|
Oct 20, 2026
|
7.53 | 7.55 | 7.26 | 7.54 | 7.54 | 777,104 |
|
Oct 19, 2026
|
7.65 | 7.65 | 7.41 | 7.49 | 7.49 | 432,347 |
|
Oct 16, 2026
|
7.44 | 7.68 | 7.44 | 7.59 | 7.59 | 639,070 |
|
Oct 15, 2026
|
7.44 | 7.46 | 7.36 | 7.44 | 7.44 | 405,561 |
|
Oct 14, 2026
|
7.49 | 7.57 | 7.39 | 7.50 | 7.50 | 417,801 |
|
Oct 13, 2026
|
7.26 | 7.58 | 7.26 | 7.38 | 7.38 | 589,891 |
|
Oct 12, 2026
|
7.31 | 7.39 | 7.24 | 7.27 | 7.27 | 269,555 |
|
Oct 9, 2026
|
7.16 | 7.36 | 7.16 | 7.28 | 7.28 | 299,319 |
|
Oct 8, 2026
|
7.20 | 7.24 | 7.02 | 7.16 | 7.16 | 673,136 |
|
Oct 7, 2026
|
7.26 | 7.49 | 7.26 | 7.36 | 7.36 | 321,282 |
|
Oct 6, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
|
Oct 5, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
|
Oct 2, 2026
|
7.27 | 7.45 | 7.16 | 7.40 | 7.40 | 576,475 |
|
Oct 1, 2026
|
7.18 | 7.28 | 7.05 | 7.20 | 7.20 | 312,783 |
|
Sep 30, 2026
|
7.10 | 7.20 | 7.05 | 7.17 | 7.17 | 297,956 |
|
Sep 29, 2026
|
7.10 | 7.18 | 7.05 | 7.09 | 7.09 | 368,407 |
|
Sep 28, 2026
|
7.18 | 7.26 | 7.01 | 7.04 | 7.04 | 568,007 |
|
Sep 25, 2026
|
7.62 | 7.63 | 7.17 | 7.18 | 7.18 | 1,013,448 |
|
Sep 24, 2026
|
6.98 | 7.59 | 6.89 | 7.51 | 7.51 | 2,162,611 |
|
Sep 23, 2026
|
6.91 | 7.11 | 6.91 | 6.92 | 6.92 | 501,014 |
|
Sep 22, 2026
|
6.98 | 7.01 | 6.88 | 6.91 | 6.91 | 324,843 |
|
Sep 21, 2026
|
6.92 | 7.01 | 6.88 | 6.97 | 6.97 | 448,881 |
|
Sep 18, 2026
|
7.07 | 7.07 | 6.84 | 6.86 | 6.86 | 581,641 |
|
Sep 17, 2026
|
6.89 | 7.07 | 6.87 | 7.06 | 7.06 | 313,845 |
|
Sep 16, 2026
|
6.98 | 6.98 | 6.78 | 6.85 | 6.85 | 454,088 |
|
Sep 15, 2026
|
7.13 | 7.13 | 6.85 | 6.93 | 6.93 | 607,845 |
|
Sep 14, 2026
|
7.07 | 7.19 | 7.02 | 7.04 | 7.04 | 334,299 |
|
Sep 11, 2026
|
7.17 | 7.25 | 7.05 | 7.05 | 7.05 | 385,311 |
|
Sep 10, 2026
|
7.39 | 7.47 | 7.14 | 7.16 | 7.16 | 553,847 |
|
Sep 9, 2026
|
7.30 | 7.48 | 7.20 | 7.38 | 7.38 | 499,354 |
|
Sep 8, 2026
|
7.30 | 7.36 | 7.20 | 7.20 | 7.20 | 473,293 |
|
Sep 7, 2026
|
7.11 | 7.32 | 7.05 | 7.16 | 7.16 | 485,833 |
|
Sep 4, 2026
|
7.07 | 7.20 | 7.01 | 7.04 | 7.04 | 348,787 |
|
Sep 3, 2026
|
7.15 | 7.16 | 7.04 | 7.10 | 7.10 | 303,253 |
|
Sep 2, 2026
|
6.95 | 7.22 | 6.88 | 7.18 | 7.18 | 793,905 |
|
Sep 1, 2026
|
7.25 | 7.32 | 6.83 | 6.94 | 6.94 | 1,008,550 |
|
Aug 31, 2026
|
7.62 | 7.62 | 7.18 | 7.25 | 7.25 | 1,517,508 |
|
Aug 28, 2026
|
7.81 | 7.84 | 7.74 | 7.76 | 7.76 | 152,358 |
|
Aug 27, 2026
|
7.87 | 7.89 | 7.73 | 7.77 | 7.77 | 218,294 |
|
Aug 26, 2026
|
7.84 | 7.95 | 7.75 | 7.87 | 7.87 | 356,401 |
|
Aug 25, 2026
|
7.65 | 7.85 | 7.53 | 7.83 | 7.83 | 487,899 |
|
Aug 24, 2026
|
7.72 | 7.72 | 7.55 | 7.55 | 7.55 | 368,893 |
|
Aug 21, 2026
|
7.50 | 7.92 | 7.50 | 7.75 | 7.75 | 637,061 |
|
Aug 20, 2026
|
7.45 | 7.62 | 7.37 | 7.48 | 7.48 | 466,770 |
|
Aug 19, 2026
|
7.68 | 7.74 | 7.25 | 7.37 | 7.37 | 1,093,742 |
|
Aug 18, 2026
|
7.81 | 7.85 | 7.69 | 7.69 | 7.69 | 446,241 |
|
Aug 17, 2026
|
7.79 | 8.06 | 7.68 | 7.86 | 7.86 | 759,220 |
|
Aug 14, 2026
|
7.77 | 7.88 | 7.70 | 7.77 | 7.77 | 419,212 |
|
Aug 13, 2026
|
7.95 | 7.96 | 7.72 | 7.76 | 7.76 | 826,773 |
|
Aug 12, 2026
|
7.80 | 8.04 | 7.74 | 7.96 | 7.96 | 1,172,803 |
|
Aug 11, 2026
|
7.50 | 7.98 | 7.41 | 7.81 | 7.81 | 1,690,910 |
|
Aug 10, 2026
|
7.49 | 7.60 | 7.34 | 7.45 | 7.45 | 1,644,166 |
|
Aug 7, 2026
|
6.98 | 7.57 | 6.86 | 7.41 | 7.41 | 2,350,588 |
|
Aug 6, 2026
|
6.84 | 7.01 | 6.70 | 6.86 | 6.86 | 791,674 |
|
Aug 5, 2026
|
6.51 | 6.89 | 6.45 | 6.84 | 6.84 | 1,579,792 |
|
Aug 4, 2026
|
6.50 | 6.61 | 6.39 | 6.49 | 6.49 | 1,265,328 |
|
Aug 3, 2026
|
6.54 | 6.67 | 6.42 | 6.49 | 6.49 | 498,383 |
|
Jul 31, 2026
|
6.55 | 6.64 | 6.32 | 6.45 | 6.45 | 759,187 |
|
Jul 30, 2026
|
6.42 | 6.55 | 6.37 | 6.53 | 6.53 | 535,544 |
|
Jul 29, 2026
|
6.52 | 6.55 | 6.41 | 6.41 | 6.41 | 599,219 |
|
Jul 28, 2026
|
6.60 | 6.65 | 6.50 | 6.51 | 6.51 | 447,619 |
|
Jul 27, 2026
|
6.80 | 6.93 | 6.55 | 6.58 | 6.58 | 644,415 |
|
Jul 24, 2026
|
6.80 | 7.18 | 6.76 | 6.76 | 6.76 | 1,232,399 |
|
Jul 23, 2026
|
6.66 | 6.83 | 6.60 | 6.80 | 6.80 | 670,658 |
|
Jul 22, 2026
|
6.72 | 6.85 | 6.67 | 6.73 | 6.73 | 492,430 |
|
Jul 21, 2026
|
6.39 | 6.78 | 6.39 | 6.78 | 6.78 | 728,694 |
|
Jul 20, 2026
|
6.55 | 6.59 | 6.37 | 6.43 | 6.43 | 495,306 |
|
Jul 17, 2026
|
6.70 | 6.78 | 6.53 | 6.55 | 6.55 | 635,295 |
|
Jul 16, 2026
|
6.65 | 6.82 | 6.58 | 6.77 | 6.77 | 963,600 |
|
Jul 15, 2026
|
6.29 | 6.68 | 6.22 | 6.65 | 6.65 | 1,975,132 |
|
Jul 14, 2026
|
6.79 | 6.79 | 6.20 | 6.22 | 6.22 | 2,244,902 |
|
Jul 13, 2026
|
6.72 | 6.86 | 6.70 | 6.72 | 6.72 | 387,780 |
|
Jul 10, 2026
|
6.78 | 6.92 | 6.74 | 6.76 | 6.76 | 479,656 |
|
Jul 9, 2026
|
6.78 | 6.97 | 6.56 | 6.75 | 6.75 | 863,439 |
|
Jul 8, 2026
|
7.05 | 7.05 | 6.55 | 6.70 | 6.70 | 2,415,631 |
|
Jul 7, 2026
|
7.20 | 7.20 | 7.01 | 7.05 | 7.05 | 1,122,171 |
|
Jul 6, 2026
|
7.42 | 7.42 | 7.16 | 7.20 | 7.20 | 896,542 |
|
Jul 3, 2026
|
7.61 | 7.66 | 7.41 | 7.41 | 7.41 | 360,820 |
|
Jul 2, 2026
|
7.47 | 7.59 | 7.37 | 7.59 | 7.59 | 479,928 |
|
Jul 1, 2026
|
7.57 | 7.66 | 7.10 | 7.49 | 7.49 | 839,976 |
|
Jun 30, 2026
|
7.52 | 7.75 | 7.43 | 7.70 | 7.70 | 388,886 |
|
Jun 29, 2026
|
7.60 | 7.68 | 7.36 | 7.47 | 7.47 | 716,906 |
|
Jun 26, 2026
|
7.69 | 7.72 | 7.30 | 7.61 | 7.61 | 1,065,787 |
|
Jun 25, 2026
|
7.87 | 7.90 | 7.43 | 7.61 | 7.61 | 964,291 |
|
Jun 24, 2026
|
7.81 | 7.89 | 7.66 | 7.82 | 7.82 | 502,063 |
|
Jun 23, 2026
|
7.97 | 7.97 | 7.72 | 7.81 | 7.81 | 477,893 |
|
Jun 22, 2026
|
7.95 | 8.16 | 7.88 | 7.99 | 7.99 | 496,257 |
|
Jun 19, 2026
|
8.05 | 8.05 | 7.85 | 7.86 | 7.86 | 432,312 |
|
Jun 18, 2026
|
8.28 | 8.38 | 7.97 | 7.97 | 7.97 | 532,267 |
|
Jun 17, 2026
|
7.90 | 8.36 | 7.83 | 8.20 | 8.20 | 1,374,831 |
|
Jun 16, 2026
|
7.96 | 8.03 | 7.80 | 7.85 | 7.85 | 711,995 |
|
Jun 15, 2026
|
7.59 | 8.07 | 7.58 | 7.88 | 7.88 | 1,454,536 |
|
Jun 12, 2026
|
7.29 | 7.58 | 7.29 | 7.40 | 7.40 | 617,656 |
|
Jun 11, 2026
|
7.13 | 7.28 | 7.13 | 7.20 | 7.20 | 304,010 |
|
Jun 10, 2026
|
7.43 | 7.43 | 7.08 | 7.13 | 7.13 | 1,115,750 |
|
Jun 9, 2026
|
7.47 | 7.57 | 7.36 | 7.42 | 7.42 | 563,781 |
|
Jun 8, 2026
|
7.68 | 7.69 | 7.41 | 7.50 | 7.50 | 472,064 |
|
Jun 5, 2026
|
7.70 | 7.82 | 7.55 | 7.76 | 7.76 | 381,808 |
|
Jun 3, 2026
|
7.88 | 8.00 | 7.54 | 7.72 | 7.72 | 699,512 |
|
Jun 2, 2026
|
7.54 | 7.81 | 7.52 | 7.80 | 7.80 | 683,574 |
|
Jun 1, 2026
|
7.83 | 7.83 | 7.51 | 7.52 | 7.52 | 861,570 |
|
May 29, 2026
|
7.97 | 8.02 | 7.83 | 7.83 | 7.83 | 386,021 |
|
May 28, 2026
|
7.95 | 7.98 | 7.84 | 7.90 | 7.90 | 891,855 |
|
May 27, 2026
|
8.00 | 8.13 | 7.86 | 7.95 | 7.95 | 690,149 |
|
May 26, 2026
|
8.05 | 8.10 | 7.86 | 7.99 | 7.99 | 637,997 |
|
May 25, 2026
|
7.77 | 8.05 | 7.70 | 8.05 | 8.05 | 780,232 |
|
May 22, 2026
|
7.84 | 7.86 | 7.49 | 7.68 | 7.68 | 772,823 |
|
May 21, 2026
|
7.80 | 7.89 | 7.70 | 7.83 | 7.83 | 415,110 |
|
May 20, 2026
|
7.68 | 7.87 | 7.48 | 7.80 | 7.80 | 834,531 |
|
May 19, 2026
|
8.08 | 8.08 | 7.58 | 7.60 | 7.60 | 1,083,481 |
|
May 18, 2026
|
7.90 | 8.07 | 7.82 | 8.02 | 8.02 | 646,638 |
|
May 15, 2026
|
8.08 | 8.10 | 7.77 | 7.86 | 7.86 | 934,126 |
|
May 14, 2026
|
8.15 | 8.27 | 8.05 | 8.10 | 8.10 | 537,286 |
|
May 13, 2026
|
8.10 | 8.20 | 7.80 | 7.97 | 7.97 | 1,139,282 |
|
May 12, 2026
|
8.33 | 8.39 | 8.02 | 8.03 | 8.03 | 663,882 |
|
May 11, 2026
|
8.30 | 8.44 | 8.20 | 8.34 | 8.34 | 352,451 |
|
May 8, 2026
|
8.66 | 8.66 | 8.26 | 8.30 | 8.30 | 1,035,813 |
|
May 7, 2026
|
9.00 | 9.09 | 8.60 | 8.67 | 8.67 | 677,683 |
|
May 6, 2026
|
8.40 | 8.98 | 8.39 | 8.96 | 8.96 | 1,547,788 |
|
May 5, 2026
|
8.12 | 8.35 | 8.03 | 8.32 | 8.32 | 661,330 |
|
May 4, 2026
|
8.05 | 8.30 | 8.05 | 8.08 | 8.08 | 1,099,605 |
|
Apr 30, 2026
|
7.90 | 8.18 | 7.82 | 7.97 | 7.97 | 1,046,530 |
|
Apr 29, 2026
|
7.96 | 8.15 | 7.84 | 7.85 | 7.85 | 1,114,159 |
|
Apr 28, 2026
|
8.50 | 8.50 | 7.93 | 7.96 | 7.96 | 2,339,105 |
|
Apr 27, 2026
|
9.29 | 9.43 | 8.24 | 8.34 | 8.34 | 2,965,106 |
|
Apr 24, 2026
|
9.05 | 9.12 | 8.83 | 8.94 | 8.94 | 678,769 |
|
Apr 23, 2026
|
9.25 | 9.25 | 8.82 | 9.09 | 9.09 | 1,134,234 |
|
Apr 22, 2026
|
9.16 | 9.43 | 9.16 | 9.25 | 9.25 | 375,168 |
|
Apr 21, 2026
|
9.51 | 9.51 | 9.14 | 9.16 | 9.16 | 529,648 |
|
Apr 20, 2026
|
9.66 | 9.66 | 9.28 | 9.40 | 9.40 | 663,385 |
|
Apr 17, 2026
|
9.22 | 9.74 | 9.06 | 9.70 | 9.70 | 1,223,897 |
|
Apr 16, 2026
|
9.44 | 9.97 | 9.20 | 9.22 | 9.22 | 1,871,770 |
|
Apr 15, 2026
|
9.53 | 9.69 | 9.40 | 9.43 | 9.43 | 610,752 |
|
Apr 14, 2026
|
9.66 | 9.79 | 9.40 | 9.53 | 9.53 | 895,023 |
|
Apr 13, 2026
|
9.37 | 9.57 | 8.96 | 9.56 | 9.56 | 807,308 |
|
Apr 10, 2026
|
9.06 | 9.54 | 9.05 | 9.49 | 9.49 | 1,774,031 |
|
Apr 9, 2026
|
9.02 | 9.09 | 8.80 | 9.05 | 9.05 | 493,628 |
|
Apr 8, 2026
|
8.84 | 9.16 | 8.69 | 9.00 | 9.00 | 1,901,089 |
|
Apr 7, 2026
|
8.48 | 8.58 | 8.10 | 8.26 | 8.26 | 1,546,424 |
|
Apr 2, 2026
|
8.00 | 8.50 | 7.92 | 8.40 | 8.40 | 1,431,661 |
|
Apr 1, 2026
|
7.86 | 8.32 | 7.81 | 8.23 | 8.23 | 1,762,077 |
|
Mar 31, 2026
|
7.42 | 7.75 | 7.42 | 7.67 | 7.67 | 522,092 |
|
Mar 30, 2026
|
7.29 | 7.60 | 7.12 | 7.43 | 7.43 | 759,716 |
|
Mar 27, 2026
|
7.54 | 7.57 | 7.29 | 7.43 | 7.43 | 620,717 |
|
Mar 26, 2026
|
7.66 | 7.70 | 7.56 | 7.62 | 7.62 | 393,572 |
|
Mar 25, 2026
|
7.48 | 7.84 | 7.43 | 7.76 | 7.76 | 821,313 |
|
Mar 24, 2026
|
7.84 | 7.84 | 7.25 | 7.37 | 7.37 | 939,162 |
|
Mar 23, 2026
|
7.17 | 7.77 | 7.06 | 7.70 | 7.70 | 1,746,186 |
|
Mar 20, 2026
|
7.70 | 7.82 | 7.44 | 7.50 | 7.50 | 1,591,924 |
|
Mar 19, 2026
|
7.84 | 7.84 | 7.58 | 7.63 | 7.63 | 911,916 |
|
Mar 18, 2026
|
8.17 | 8.18 | 7.92 | 7.96 | 7.96 | 719,205 |
|
Mar 17, 2026
|
7.75 | 8.11 | 7.59 | 8.04 | 8.04 | 858,848 |
|
Mar 16, 2026
|
7.60 | 7.81 | 7.50 | 7.75 | 7.75 | 740,049 |
|
Mar 13, 2026
|
7.87 | 7.89 | 7.51 | 7.68 | 7.68 | 958,853 |
|
Mar 12, 2026
|
8.01 | 8.08 | 7.70 | 7.85 | 7.85 | 1,219,596 |
|
Mar 11, 2026
|
8.26 | 8.28 | 7.94 | 8.00 | 8.00 | 717,723 |
|
Mar 10, 2026
|
8.20 | 8.42 | 8.11 | 8.22 | 8.22 | 936,710 |
|
Mar 9, 2026
|
8.21 | 8.22 | 7.90 | 8.05 | 8.05 | 1,705,850 |
|
Mar 6, 2026
|
8.90 | 8.90 | 8.36 | 8.42 | 8.42 | 845,280 |
|
Mar 5, 2026
|
8.99 | 9.05 | 8.61 | 8.68 | 8.68 | 1,344,175 |
|
Mar 4, 2026
|
8.30 | 8.86 | 8.20 | 8.73 | 8.73 | 2,001,215 |
|
Mar 3, 2026
|
8.93 | 8.95 | 8.30 | 8.32 | 8.32 | 2,187,160 |
|
Mar 2, 2026
|
9.00 | 9.15 | 8.80 | 8.93 | 8.93 | 1,347,293 |
|
Feb 27, 2026
|
9.36 | 9.36 | 9.16 | 9.24 | 9.24 | 699,688 |
|
Feb 26, 2026
|
9.69 | 9.78 | 9.13 | 9.36 | 9.36 | 1,574,860 |
|
Feb 25, 2026
|
9.68 | 9.75 | 9.50 | 9.58 | 9.58 | 408,133 |
|
Feb 24, 2026
|
9.74 | 9.74 | 9.53 | 9.68 | 9.68 | 401,622 |
|
Feb 23, 2026
|
9.33 | 9.82 | 9.32 | 9.71 | 9.71 | 1,030,472 |
|
Feb 20, 2026
|
9.39 | 9.44 | 9.21 | 9.30 | 9.30 | 555,222 |
|
Feb 19, 2026
|
9.75 | 9.86 | 9.36 | 9.42 | 9.42 | 1,081,516 |
|
Feb 18, 2026
|
9.27 | 9.84 | 9.25 | 9.70 | 9.70 | 1,501,750 |
|
Feb 17, 2026
|
9.21 | 9.22 | 8.91 | 9.18 | 9.18 | 398,962 |
|
Feb 16, 2026
|
9.35 | 9.44 | 9.14 | 9.21 | 9.21 | 409,912 |
|
Feb 13, 2026
|
9.15 | 9.38 | 9.00 | 9.27 | 9.27 | 810,065 |
|
Feb 12, 2026
|
8.98 | 9.44 | 8.89 | 9.29 | 9.29 | 1,553,713 |
|
Feb 11, 2026
|
8.57 | 9.17 | 8.40 | 8.97 | 8.97 | 2,953,719 |
|
Feb 10, 2026
|
8.12 | 8.79 | 8.10 | 8.57 | 8.57 | 2,194,197 |
|
Feb 9, 2026
|
8.00 | 8.15 | 7.89 | 8.10 | 8.10 | 366,151 |
|
Feb 6, 2026
|
7.81 | 8.09 | 7.80 | 8.00 | 8.00 | 510,927 |
|
Feb 5, 2026
|
8.10 | 8.10 | 7.80 | 7.85 | 7.85 | 668,337 |
|
Feb 4, 2026
|
8.13 | 8.22 | 7.99 | 8.07 | 8.07 | 492,965 |
|
Feb 3, 2026
|
8.24 | 8.32 | 7.92 | 8.06 | 8.06 | 746,230 |
|
Feb 2, 2026
|
8.28 | 8.38 | 8.19 | 8.30 | 8.30 | 557,148 |
|
Jan 30, 2026
|
8.12 | 8.67 | 8.12 | 8.42 | 8.42 | 988,903 |
|
Jan 29, 2026
|
8.51 | 8.61 | 8.25 | 8.25 | 8.25 | 734,207 |
|
Jan 28, 2026
|
8.65 | 8.74 | 8.50 | 8.55 | 8.55 | 549,616 |
|
Jan 27, 2026
|
8.20 | 8.78 | 8.16 | 8.58 | 8.58 | 1,954,718 |
|
Jan 26, 2026
|
8.10 | 8.28 | 8.06 | 8.20 | 8.20 | 1,050,904 |
|
Jan 23, 2026
|
8.15 | 8.15 | 7.88 | 8.02 | 8.02 | 567,237 |
|
Jan 22, 2026
|
7.70 | 8.25 | 7.70 | 8.14 | 8.14 | 1,100,540 |
|
Jan 21, 2026
|
8.05 | 8.05 | 7.66 | 7.71 | 7.71 | 1,012,036 |
|
Jan 20, 2026
|
8.02 | 8.03 | 7.82 | 8.02 | 8.02 | 721,589 |
|
Jan 19, 2026
|
8.14 | 8.20 | 8.00 | 8.03 | 8.03 | 438,055 |
|
Jan 16, 2026
|
8.41 | 8.41 | 8.11 | 8.14 | 8.14 | 650,279 |
|
Jan 15, 2026
|
8.50 | 8.60 | 8.23 | 8.35 | 8.35 | 601,305 |
|
Jan 14, 2026
|
8.46 | 8.54 | 8.31 | 8.50 | 8.50 | 783,478 |
|
Jan 13, 2026
|
8.04 | 8.80 | 7.89 | 8.40 | 8.40 | 2,330,826 |
|
Jan 12, 2026
|
8.09 | 8.14 | 7.96 | 8.04 | 8.04 | 467,891 |
|
Jan 9, 2026
|
8.02 | 8.18 | 8.00 | 8.09 | 8.09 | 664,436 |
|
Jan 8, 2026
|
8.16 | 8.30 | 7.96 | 8.09 | 8.09 | 822,908 |
|
Jan 7, 2026
|
8.12 | 8.36 | 8.12 | 8.16 | 8.16 | 759,211 |
|
Jan 5, 2026
|
8.29 | 8.56 | 8.12 | 8.17 | 8.17 | 1,493,908 |
|
Jan 2, 2026
|
8.30 | 8.40 | 8.14 | 8.27 | 8.27 | 938,474 |
|
Dec 30, 2025
|
7.98 | 8.40 | 7.92 | 8.30 | 8.30 | 1,337,923 |
|
Dec 29, 2025
|
7.99 | 8.00 | 7.83 | 7.98 | 7.98 | 411,099 |
|
Dec 23, 2025
|
7.91 | 8.07 | 7.78 | 7.96 | 7.96 | 1,188,771 |
|
Dec 22, 2025
|
8.06 | 8.13 | 7.91 | 7.93 | 7.93 | 838,766 |
|
Dec 19, 2025
|
8.04 | 8.28 | 7.96 | 8.05 | 8.05 | 874,117 |
|
Dec 18, 2025
|
8.09 | 8.17 | 7.90 | 8.04 | 8.04 | 918,081 |
|
Dec 17, 2025
|
7.75 | 8.30 | 7.67 | 8.09 | 8.09 | 2,723,445 |
|
Dec 16, 2025
|
7.58 | 7.85 | 7.46 | 7.74 | 7.74 | 980,383 |
|
Dec 15, 2025
|
7.61 | 7.68 | 7.16 | 7.60 | 7.60 | 1,577,505 |
|
Dec 12, 2025
|
8.03 | 8.05 | 7.45 | 7.59 | 7.59 | 1,853,632 |
|
Dec 11, 2025
|
7.79 | 8.20 | 7.60 | 7.96 | 7.96 | 2,159,790 |
|
Dec 10, 2025
|
7.90 | 7.99 | 7.57 | 7.83 | 7.83 | 2,270,862 |
|
Dec 9, 2025
|
7.15 | 7.86 | 6.92 | 7.85 | 7.85 | 3,188,226 |
|
Dec 8, 2025
|
7.10 | 7.57 | 7.03 | 7.24 | 7.24 | 2,412,215 |
|
Dec 5, 2025
|
6.05 | 7.18 | 6.04 | 7.10 | 7.10 | 5,814,723 |
|
Dec 4, 2025
|
5.97 | 6.06 | 5.90 | 6.02 | 6.02 | 389,710 |
|
Dec 3, 2025
|
6.20 | 6.20 | 5.95 | 5.96 | 5.96 | 419,071 |
|
Dec 2, 2025
|
6.22 | 6.26 | 6.10 | 6.18 | 6.18 | 619,651 |
|
Dec 1, 2025
|
6.10 | 6.24 | 6.02 | 6.14 | 6.14 | 450,173 |
|
Nov 28, 2025
|
6.20 | 6.24 | 6.06 | 6.09 | 6.09 | 464,511 |
|
Nov 27, 2025
|
6.11 | 6.18 | 6.01 | 6.04 | 6.04 | 352,398 |
|
Nov 26, 2025
|
5.90 | 6.16 | 5.90 | 6.10 | 6.10 | 716,418 |
|
Nov 25, 2025
|
5.76 | 5.90 | 5.67 | 5.88 | 5.88 | 614,154 |
|
Nov 24, 2025
|
5.75 | 5.81 | 5.52 | 5.72 | 5.72 | 785,027 |
|
Nov 21, 2025
|
5.78 | 5.80 | 5.51 | 5.71 | 5.71 | 579,320 |
|
Nov 20, 2025
|
5.89 | 5.90 | 5.80 | 5.84 | 5.84 | 258,789 |
|
Nov 19, 2025
|
5.71 | 5.86 | 5.63 | 5.82 | 5.82 | 559,776 |
|
Nov 18, 2025
|
5.90 | 5.96 | 5.55 | 5.75 | 5.75 | 1,127,586 |
|
Nov 17, 2025
|
6.30 | 6.34 | 5.84 | 5.96 | 5.96 | 1,381,159 |
|
Nov 14, 2025
|
5.97 | 6.12 | 5.86 | 6.08 | 6.08 | 429,512 |
|
Nov 13, 2025
|
6.18 | 6.24 | 5.98 | 6.00 | 6.00 | 387,292 |
|
Nov 12, 2025
|
6.30 | 6.33 | 6.14 | 6.17 | 6.17 | 302,302 |
|
Nov 10, 2025
|
6.15 | 6.29 | 6.07 | 6.29 | 6.29 | 259,985 |
|
Nov 7, 2025
|
6.33 | 6.33 | 6.07 | 6.10 | 6.10 | 379,162 |
|
Nov 6, 2025
|
6.19 | 6.34 | 6.12 | 6.31 | 6.31 | 474,104 |
|
Nov 5, 2025
|
6.24 | 6.25 | 6.11 | 6.12 | 6.12 | 251,070 |
|
Nov 4, 2025
|
6.20 | 6.33 | 6.16 | 6.18 | 6.18 | 866,951 |
|
Nov 3, 2025
|
5.95 | 6.25 | 5.88 | 6.16 | 6.16 | 965,597 |
