BSE - Delayed Quote
INR
Music Broadcast Limited (RADIOCITY.BO)
5.38
+0.07
(+1.32%)
At close: 2:10:44 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 2, 2026
|
5.09 | 5.44 | 5.08 | 5.38 | 5.38 | 10,789 |
|
Oct 30, 2026
|
5.51 | 5.55 | 5.01 | 5.31 | 5.31 | 25,889 |
|
Oct 29, 2026
|
5.50 | 5.58 | 5.24 | 5.51 | 5.51 | 4,836 |
|
Oct 28, 2026
|
5.36 | 5.55 | 5.11 | 5.36 | 5.36 | 9,987 |
|
Oct 27, 2026
|
5.68 | 5.68 | 5.25 | 5.40 | 5.40 | 10,351 |
|
Oct 26, 2026
|
5.37 | 5.64 | 5.01 | 5.20 | 5.20 | 13,959 |
|
Oct 23, 2026
|
5.68 | 5.68 | 5.21 | 5.26 | 5.26 | 6,323 |
|
Oct 22, 2026
|
5.88 | 5.88 | 5.17 | 5.40 | 5.40 | 13,612 |
|
Oct 21, 2026
|
5.99 | 5.99 | 5.51 | 5.73 | 5.73 | 4,311 |
|
Oct 19, 2026
|
5.32 | 5.89 | 5.32 | 5.67 | 5.67 | 801 |
|
Oct 16, 2026
|
5.71 | 5.71 | 5.55 | 5.60 | 5.60 | 5,015 |
|
Oct 15, 2026
|
5.96 | 5.96 | 5.70 | 5.70 | 5.70 | 6,101 |
|
Oct 14, 2026
|
5.91 | 5.91 | 5.59 | 5.67 | 5.67 | 4,427 |
|
Oct 13, 2026
|
5.75 | 5.99 | 5.61 | 5.88 | 5.88 | 2,862 |
|
Oct 12, 2026
|
5.70 | 5.88 | 5.64 | 5.85 | 5.85 | 14,718 |
|
Oct 9, 2026
|
6.00 | 6.00 | 5.60 | 5.94 | 5.94 | 2,489 |
|
Oct 8, 2026
|
6.01 | 6.10 | 5.80 | 5.80 | 5.80 | 18,202 |
|
Oct 7, 2026
|
6.48 | 6.48 | 5.81 | 5.84 | 5.84 | 4,417 |
|
Oct 6, 2026
|
6.01 | 6.01 | 5.81 | 5.83 | 5.83 | 807 |
|
Oct 5, 2026
|
5.90 | 6.00 | 5.55 | 5.89 | 5.89 | 1,102 |
|
Oct 1, 2026
|
5.81 | 6.04 | 5.76 | 5.90 | 5.90 | 10,685 |
|
Sep 30, 2026
|
6.20 | 6.20 | 5.82 | 5.98 | 5.98 | 8,721 |
|
Sep 29, 2026
|
5.80 | 6.40 | 5.80 | 6.09 | 6.09 | 2,151 |
|
Sep 28, 2026
|
6.70 | 6.70 | 5.79 | 6.12 | 6.12 | 7,726 |
|
Sep 25, 2026
|
5.87 | 6.14 | 5.84 | 6.14 | 6.14 | 883 |
|
Sep 24, 2026
|
6.16 | 6.19 | 5.89 | 5.89 | 5.89 | 1,249 |
|
Sep 23, 2026
|
6.05 | 6.15 | 5.97 | 5.98 | 5.98 | 6,572 |
|
Sep 22, 2026
|
6.05 | 6.29 | 5.93 | 6.12 | 6.12 | 9,376 |
|
Sep 21, 2026
|
6.30 | 6.40 | 6.03 | 6.04 | 6.04 | 5,938 |
|
Sep 18, 2026
|
5.92 | 6.08 | 5.92 | 6.08 | 6.08 | 89 |
|
Sep 17, 2026
|
6.05 | 6.08 | 6.00 | 6.00 | 6.00 | 367 |
|
Sep 16, 2026
|
6.00 | 6.15 | 5.92 | 5.92 | 5.92 | 1,330 |
|
Sep 15, 2026
|
6.06 | 6.44 | 6.00 | 6.01 | 6.01 | 4,714 |
|
Sep 11, 2026
|
6.14 | 6.28 | 6.05 | 6.13 | 6.13 | 3,019 |
|
Sep 10, 2026
|
6.86 | 6.86 | 6.11 | 6.25 | 6.25 | 12,865 |
|
Sep 9, 2026
|
5.95 | 6.64 | 5.80 | 6.28 | 6.28 | 13,363 |
|
Sep 8, 2026
|
5.66 | 6.27 | 5.66 | 6.07 | 6.07 | 2,875 |
|
Sep 7, 2026
|
7.40 | 7.40 | 6.23 | 6.28 | 6.28 | 2,207 |
|
Sep 4, 2026
|
6.30 | 6.44 | 6.10 | 6.23 | 6.23 | 11,627 |
|
Sep 3, 2026
|
6.85 | 6.85 | 6.22 | 6.30 | 6.30 | 3,278 |
|
Sep 2, 2026
|
6.45 | 6.49 | 6.21 | 6.23 | 6.23 | 1,916 |
|
Sep 1, 2026
|
6.78 | 6.78 | 6.33 | 6.50 | 6.50 | 8,828 |
|
Aug 31, 2026
|
6.41 | 6.85 | 6.41 | 6.65 | 6.65 | 11,872 |
|
Aug 28, 2026
|
6.67 | 6.79 | 6.52 | 6.69 | 6.69 | 2,171 |
|
Aug 27, 2026
|
6.65 | 6.75 | 6.53 | 6.54 | 6.54 | 2,509 |
|
Aug 26, 2026
|
6.85 | 6.85 | 6.46 | 6.62 | 6.62 | 2,438 |
|
Aug 25, 2026
|
6.50 | 6.74 | 6.50 | 6.55 | 6.55 | 3,321 |
|
Aug 24, 2026
|
6.79 | 6.95 | 6.52 | 6.61 | 6.61 | 13,843 |
|
Aug 21, 2026
|
6.66 | 6.86 | 6.65 | 6.79 | 6.79 | 9,840 |
|
Aug 20, 2026
|
6.69 | 6.69 | 6.66 | 6.66 | 6.66 | 1,492 |
|
Aug 19, 2026
|
6.88 | 7.05 | 6.60 | 6.63 | 6.63 | 1,580 |
|
Aug 18, 2026
|
6.71 | 6.90 | 6.60 | 6.61 | 6.61 | 6,346 |
|
Aug 17, 2026
|
6.65 | 6.84 | 6.58 | 6.71 | 6.71 | 9,327 |
|
Aug 14, 2026
|
6.92 | 6.92 | 6.61 | 6.79 | 6.79 | 3,133 |
|
Aug 13, 2026
|
6.89 | 6.89 | 6.55 | 6.62 | 6.62 | 25,917 |
|
Aug 12, 2026
|
6.70 | 6.85 | 6.53 | 6.72 | 6.72 | 2,011 |
|
Aug 11, 2026
|
6.76 | 6.76 | 6.71 | 6.71 | 6.71 | 405 |
|
Aug 10, 2026
|
6.93 | 7.00 | 6.76 | 6.76 | 6.76 | 4,527 |
|
Aug 7, 2026
|
6.91 | 6.98 | 6.65 | 6.80 | 6.80 | 12,226 |
|
Aug 6, 2026
|
6.90 | 7.05 | 6.75 | 6.88 | 6.88 | 8,643 |
|
Aug 5, 2026
|
6.79 | 7.00 | 6.71 | 6.90 | 6.90 | 10,635 |
|
Aug 4, 2026
|
6.53 | 7.00 | 6.53 | 6.76 | 6.76 | 4,660 |
|
Aug 3, 2026
|
6.79 | 6.95 | 6.64 | 6.92 | 6.92 | 14,729 |
|
Jul 31, 2026
|
7.10 | 7.10 | 6.52 | 6.70 | 6.70 | 11,888 |
|
Jul 30, 2026
|
7.65 | 7.65 | 6.73 | 6.80 | 6.80 | 9,018 |
|
Jul 29, 2026
|
6.49 | 7.00 | 6.49 | 6.99 | 6.99 | 21,957 |
|
Jul 28, 2026
|
6.16 | 6.85 | 6.16 | 6.70 | 6.70 | 8,867 |
|
Jul 27, 2026
|
6.09 | 6.99 | 6.09 | 6.60 | 6.60 | 29,696 |
|
Jul 24, 2026
|
6.75 | 6.75 | 6.32 | 6.43 | 6.43 | 7,470 |
|
Jul 23, 2026
|
6.51 | 6.51 | 6.40 | 6.46 | 6.46 | 37,295 |
|
Jul 22, 2026
|
6.02 | 6.20 | 5.92 | 5.92 | 5.92 | 8,873 |
|
Jul 21, 2026
|
5.81 | 6.20 | 5.81 | 5.90 | 5.90 | 2,815 |
|
Jul 20, 2026
|
5.98 | 5.99 | 5.90 | 5.90 | 5.90 | 172 |
|
Jul 17, 2026
|
6.09 | 6.19 | 5.95 | 5.97 | 5.97 | 2,970 |
|
Jul 16, 2026
|
5.99 | 5.99 | 5.97 | 5.97 | 5.97 | 800 |
|
Jul 15, 2026
|
5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 2,016 |
|
Jul 14, 2026
|
6.58 | 6.58 | 6.02 | 6.10 | 6.10 | 407 |
|
Jul 13, 2026
|
6.15 | 6.15 | 5.63 | 6.04 | 6.04 | 2,469 |
|
Jul 10, 2026
|
6.02 | 6.14 | 5.91 | 6.01 | 6.01 | 4,560 |
|
Jul 9, 2026
|
5.92 | 6.16 | 5.85 | 6.01 | 6.01 | 5,364 |
|
Jul 8, 2026
|
6.00 | 6.23 | 5.91 | 5.92 | 5.92 | 14,021 |
|
Jul 7, 2026
|
5.71 | 6.16 | 5.71 | 5.98 | 5.98 | 7,710 |
|
Jul 6, 2026
|
6.23 | 6.23 | 5.97 | 6.16 | 6.16 | 1,375 |
|
Jul 3, 2026
|
6.26 | 6.26 | 6.00 | 6.07 | 6.07 | 4,538 |
|
Jul 2, 2026
|
6.55 | 6.55 | 6.00 | 6.02 | 6.02 | 4,936 |
|
Jul 1, 2026
|
6.27 | 6.27 | 6.00 | 6.02 | 6.02 | 3,539 |
|
Jun 30, 2026
|
6.11 | 6.34 | 6.00 | 6.27 | 6.27 | 12,998 |
|
Jun 29, 2026
|
6.13 | 6.38 | 6.08 | 6.11 | 6.11 | 3,948 |
|
Jun 25, 2026
|
6.20 | 6.20 | 6.12 | 6.12 | 6.12 | 1,207 |
|
Jun 24, 2026
|
6.37 | 6.40 | 6.09 | 6.12 | 6.12 | 10,818 |
|
Jun 23, 2026
|
6.21 | 6.40 | 6.16 | 6.40 | 6.40 | 416 |
|
Jun 22, 2026
|
6.48 | 6.48 | 6.16 | 6.45 | 6.45 | 11,865 |
|
Jun 19, 2026
|
6.00 | 6.50 | 6.00 | 6.35 | 6.35 | 4,151 |
|
Jun 18, 2026
|
6.48 | 6.50 | 6.06 | 6.27 | 6.27 | 13,035 |
|
Jun 17, 2026
|
6.56 | 6.66 | 6.10 | 6.36 | 6.36 | 10,670 |
|
Jun 16, 2026
|
6.21 | 6.56 | 6.00 | 6.36 | 6.36 | 13,980 |
|
Jun 15, 2026
|
6.11 | 6.20 | 5.90 | 6.09 | 6.09 | 4,825 |
|
Jun 12, 2026
|
6.20 | 6.20 | 6.00 | 6.08 | 6.08 | 269 |
|
Jun 11, 2026
|
6.10 | 6.19 | 6.00 | 6.06 | 6.06 | 4,907 |
|
Jun 10, 2026
|
6.04 | 6.25 | 6.04 | 6.10 | 6.10 | 3,711 |
|
Jun 9, 2026
|
6.29 | 6.29 | 6.03 | 6.10 | 6.10 | 8,760 |
|
Jun 8, 2026
|
6.69 | 6.69 | 6.11 | 6.21 | 6.21 | 3,464 |
|
Jun 5, 2026
|
6.38 | 6.55 | 6.11 | 6.11 | 6.11 | 2,079 |
|
Jun 4, 2026
|
5.91 | 6.38 | 5.91 | 6.19 | 6.19 | 5,973 |
|
Jun 3, 2026
|
6.11 | 6.18 | 5.96 | 6.12 | 6.12 | 6,266 |
|
Jun 2, 2026
|
6.15 | 6.18 | 5.84 | 6.18 | 6.18 | 20,994 |
|
Jun 1, 2026
|
6.21 | 6.21 | 5.97 | 6.12 | 6.12 | 9,459 |
|
May 29, 2026
|
6.34 | 6.34 | 6.00 | 6.06 | 6.06 | 9,664 |
|
May 27, 2026
|
5.92 | 6.40 | 5.92 | 6.05 | 6.05 | 3,289 |
|
May 26, 2026
|
6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 12,676 |
|
May 25, 2026
|
6.21 | 6.21 | 6.00 | 6.17 | 6.17 | 2,531 |
|
May 22, 2026
|
6.07 | 6.18 | 6.01 | 6.18 | 6.18 | 865 |
|
May 21, 2026
|
6.05 | 6.22 | 6.00 | 6.07 | 6.07 | 11,457 |
|
May 20, 2026
|
6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 751 |
|
May 19, 2026
|
6.22 | 6.22 | 5.92 | 5.95 | 5.95 | 10,294 |
|
May 18, 2026
|
6.27 | 6.27 | 6.00 | 6.23 | 6.23 | 6,737 |
|
May 15, 2026
|
6.15 | 6.24 | 6.05 | 6.05 | 6.05 | 2,839 |
|
May 14, 2026
|
5.86 | 6.17 | 5.86 | 6.15 | 6.15 | 9,215 |
|
May 13, 2026
|
6.00 | 6.29 | 5.93 | 5.94 | 5.94 | 4,902 |
|
May 12, 2026
|
6.18 | 6.18 | 5.93 | 6.01 | 6.01 | 23,525 |
|
May 11, 2026
|
6.19 | 6.19 | 6.00 | 6.18 | 6.18 | 10,066 |
|
May 8, 2026
|
5.99 | 6.19 | 5.75 | 6.17 | 6.17 | 5,064 |
|
May 7, 2026
|
6.15 | 6.15 | 5.87 | 5.99 | 5.99 | 20,430 |
|
May 6, 2026
|
6.05 | 6.19 | 6.01 | 6.15 | 6.15 | 9,156 |
|
May 5, 2026
|
5.93 | 6.24 | 5.93 | 6.20 | 6.20 | 33,521 |
|
May 4, 2026
|
6.00 | 6.18 | 5.80 | 6.00 | 6.00 | 5,869 |
|
Apr 30, 2026
|
6.00 | 6.12 | 6.00 | 6.00 | 6.00 | 13,060 |
|
Apr 29, 2026
|
6.13 | 6.20 | 5.92 | 5.95 | 5.95 | 13,613 |
|
Apr 28, 2026
|
6.10 | 6.17 | 6.10 | 6.13 | 6.13 | 1,993 |
|
Apr 27, 2026
|
6.05 | 6.22 | 6.00 | 6.17 | 6.17 | 2,189 |
|
Apr 24, 2026
|
6.19 | 6.19 | 5.95 | 6.10 | 6.10 | 14,051 |
|
Apr 23, 2026
|
6.15 | 6.25 | 5.85 | 6.22 | 6.22 | 31,839 |
|
Apr 22, 2026
|
6.35 | 6.35 | 6.06 | 6.15 | 6.15 | 5,968 |
|
Apr 21, 2026
|
6.13 | 6.28 | 6.10 | 6.26 | 6.26 | 957 |
|
Apr 20, 2026
|
6.15 | 6.43 | 6.13 | 6.20 | 6.20 | 1,799 |
|
Apr 17, 2026
|
6.36 | 6.36 | 6.12 | 6.33 | 6.33 | 12,902 |
|
Apr 16, 2026
|
6.50 | 6.50 | 6.12 | 6.28 | 6.28 | 12,121 |
|
Apr 15, 2026
|
7.29 | 7.29 | 5.71 | 6.50 | 6.50 | 13,494 |
|
Apr 13, 2026
|
6.71 | 6.71 | 6.08 | 6.18 | 6.18 | 4,721 |
|
Apr 10, 2026
|
6.40 | 6.70 | 5.88 | 6.40 | 6.40 | 4,269 |
|
Apr 9, 2026
|
6.95 | 6.95 | 6.31 | 6.50 | 6.50 | 2,215 |
|
Apr 8, 2026
|
6.30 | 6.68 | 5.96 | 6.49 | 6.49 | 28,641 |
|
Apr 7, 2026
|
6.00 | 6.32 | 5.67 | 6.30 | 6.30 | 13,014 |
|
Apr 6, 2026
|
5.47 | 5.78 | 5.30 | 5.76 | 5.76 | 4,250 |
|
Apr 2, 2026
|
5.20 | 5.44 | 4.93 | 5.34 | 5.34 | 4,591 |
|
Apr 1, 2026
|
5.00 | 5.22 | 4.75 | 4.92 | 4.92 | 10,561 |
|
Mar 30, 2026
|
4.55 | 4.74 | 4.35 | 4.65 | 4.65 | 45,041 |
|
Mar 27, 2026
|
4.65 | 4.99 | 4.51 | 4.64 | 4.64 | 107,028 |
|
Mar 25, 2026
|
5.20 | 5.20 | 4.89 | 4.95 | 4.95 | 17,620 |
|
Mar 24, 2026
|
5.20 | 5.20 | 4.83 | 4.87 | 4.87 | 21,106 |
|
Mar 23, 2026
|
4.90 | 5.30 | 4.90 | 4.95 | 4.95 | 35,103 |
|
Mar 20, 2026
|
5.50 | 5.50 | 5.20 | 5.24 | 5.24 | 18,728 |
|
Mar 19, 2026
|
5.90 | 5.90 | 5.25 | 5.30 | 5.30 | 51,789 |
|
Mar 18, 2026
|
5.60 | 5.60 | 5.18 | 5.31 | 5.31 | 27,243 |
|
Mar 17, 2026
|
5.65 | 5.65 | 5.35 | 5.38 | 5.38 | 22,872 |
|
Mar 16, 2026
|
5.70 | 5.70 | 5.18 | 5.50 | 5.50 | 25,858 |
|
Mar 13, 2026
|
6.49 | 6.49 | 5.58 | 5.63 | 5.63 | 5,586 |
|
Mar 12, 2026
|
5.78 | 6.00 | 5.60 | 5.70 | 5.70 | 4,673 |
|
Mar 11, 2026
|
6.09 | 6.09 | 5.75 | 5.80 | 5.80 | 4,888 |
|
Mar 10, 2026
|
5.95 | 6.06 | 5.50 | 5.70 | 5.70 | 40,712 |
|
Mar 9, 2026
|
5.61 | 6.45 | 5.61 | 5.95 | 5.95 | 15,188 |
|
Mar 6, 2026
|
5.66 | 6.15 | 5.66 | 5.92 | 5.92 | 4,869 |
|
Mar 5, 2026
|
6.48 | 6.48 | 5.76 | 5.89 | 5.89 | 5,821 |
|
Mar 4, 2026
|
5.67 | 6.11 | 5.67 | 5.83 | 5.83 | 29,069 |
|
Mar 2, 2026
|
5.95 | 6.23 | 5.93 | 6.00 | 6.00 | 10,084 |
|
Feb 27, 2026
|
6.12 | 6.12 | 5.96 | 6.12 | 6.12 | 3,941 |
|
Feb 26, 2026
|
5.62 | 6.39 | 5.62 | 6.27 | 6.27 | 488 |
|
Feb 25, 2026
|
6.07 | 6.12 | 5.77 | 5.97 | 5.97 | 5,996 |
|
Feb 24, 2026
|
6.08 | 6.21 | 5.92 | 6.03 | 6.03 | 1,601 |
|
Feb 23, 2026
|
6.59 | 6.59 | 6.04 | 6.08 | 6.08 | 2,042 |
|
Feb 20, 2026
|
6.16 | 6.23 | 6.01 | 6.12 | 6.12 | 11,728 |
|
Feb 19, 2026
|
6.15 | 6.25 | 6.10 | 6.15 | 6.15 | 7,665 |
|
Feb 18, 2026
|
6.32 | 6.32 | 6.15 | 6.20 | 6.20 | 4,089 |
|
Feb 17, 2026
|
6.15 | 6.27 | 6.15 | 6.17 | 6.17 | 996 |
|
Feb 16, 2026
|
6.35 | 6.35 | 6.14 | 6.14 | 6.14 | 311 |
|
Feb 13, 2026
|
6.69 | 6.69 | 6.03 | 6.28 | 6.28 | 1,802 |
|
Feb 12, 2026
|
6.98 | 6.98 | 6.19 | 6.19 | 6.19 | 3,115 |
|
Feb 11, 2026
|
6.12 | 6.45 | 6.12 | 6.21 | 6.21 | 2,707 |
|
Feb 10, 2026
|
6.25 | 6.40 | 6.18 | 6.23 | 6.23 | 22,124 |
|
Feb 9, 2026
|
6.15 | 6.29 | 6.15 | 6.25 | 6.25 | 32,325 |
|
Feb 6, 2026
|
6.44 | 6.44 | 6.01 | 6.28 | 6.28 | 156 |
|
Feb 5, 2026
|
6.50 | 6.50 | 6.11 | 6.16 | 6.16 | 265 |
|
Feb 4, 2026
|
6.76 | 6.76 | 5.86 | 6.39 | 6.39 | 23,951 |
|
Feb 3, 2026
|
6.26 | 6.26 | 6.07 | 6.08 | 6.08 | 11,779 |
|
Feb 2, 2026
|
5.83 | 6.18 | 5.83 | 6.00 | 6.00 | 14,291 |
|
Jan 30, 2026
|
6.30 | 6.30 | 6.00 | 6.12 | 6.12 | 3,448 |
|
Jan 29, 2026
|
6.77 | 6.77 | 5.72 | 6.07 | 6.07 | 15,177 |
|
Jan 28, 2026
|
6.21 | 6.21 | 6.02 | 6.16 | 6.16 | 7,077 |
|
Jan 27, 2026
|
6.70 | 6.70 | 6.02 | 6.09 | 6.09 | 416 |
|
Jan 23, 2026
|
6.40 | 6.40 | 5.97 | 6.04 | 6.04 | 9,495 |
|
Jan 22, 2026
|
6.17 | 6.25 | 6.07 | 6.08 | 6.08 | 1,390 |
|
Jan 21, 2026
|
6.20 | 6.20 | 5.82 | 6.05 | 6.05 | 9,268 |
|
Jan 20, 2026
|
6.23 | 6.28 | 6.03 | 6.18 | 6.18 | 10,190 |
|
Jan 19, 2026
|
6.26 | 6.39 | 6.18 | 6.24 | 6.24 | 5,232 |
|
Jan 16, 2026
|
6.65 | 6.65 | 6.24 | 6.24 | 6.24 | 7,876 |
|
Jan 14, 2026
|
6.70 | 6.70 | 6.32 | 6.62 | 6.62 | 773 |
|
Jan 13, 2026
|
6.98 | 6.98 | 6.40 | 6.41 | 6.41 | 7,387 |
|
Jan 12, 2026
|
7.17 | 7.17 | 6.48 | 6.64 | 6.64 | 5,210 |
|
Jan 9, 2026
|
6.92 | 6.92 | 6.36 | 6.41 | 6.41 | 3,500 |
|
Jan 8, 2026
|
6.78 | 7.00 | 6.55 | 6.57 | 6.57 | 38,100 |
|
Jan 7, 2026
|
6.77 | 6.89 | 6.63 | 6.66 | 6.66 | 2,968 |
|
Jan 6, 2026
|
6.82 | 6.99 | 6.58 | 6.67 | 6.67 | 14,696 |
|
Jan 5, 2026
|
7.83 | 7.83 | 6.55 | 6.96 | 6.96 | 7,402 |
|
Jan 2, 2026
|
6.77 | 6.97 | 6.41 | 6.83 | 6.83 | 6,246 |
|
Jan 1, 2026
|
7.97 | 7.97 | 6.48 | 6.64 | 6.64 | 10,256 |
|
Dec 31, 2025
|
7.47 | 7.47 | 6.65 | 6.83 | 6.83 | 8,917 |
|
Dec 30, 2025
|
6.51 | 6.65 | 6.51 | 6.65 | 6.65 | 2,913 |
|
Dec 29, 2025
|
6.60 | 6.71 | 6.50 | 6.57 | 6.57 | 1,888 |
|
Dec 26, 2025
|
6.85 | 6.85 | 6.41 | 6.78 | 6.78 | 18,653 |
|
Dec 24, 2025
|
6.31 | 6.87 | 6.31 | 6.67 | 6.67 | 1,468 |
|
Dec 23, 2025
|
6.85 | 6.90 | 6.25 | 6.70 | 6.70 | 10,340 |
|
Dec 22, 2025
|
7.85 | 7.85 | 6.47 | 6.57 | 6.57 | 6,662 |
|
Dec 19, 2025
|
6.75 | 6.75 | 6.48 | 6.55 | 6.55 | 3,195 |
|
Dec 18, 2025
|
6.98 | 6.98 | 6.37 | 6.40 | 6.40 | 1,590 |
|
Dec 17, 2025
|
6.60 | 6.62 | 6.32 | 6.48 | 6.48 | 8,676 |
|
Dec 16, 2025
|
6.75 | 6.75 | 6.56 | 6.73 | 6.73 | 14,389 |
|
Dec 15, 2025
|
7.75 | 7.75 | 6.50 | 6.54 | 6.54 | 49,401 |
|
Dec 12, 2025
|
6.65 | 6.73 | 6.40 | 6.46 | 6.46 | 5,060 |
|
Dec 11, 2025
|
6.99 | 6.99 | 6.32 | 6.50 | 6.50 | 12,903 |
|
Dec 10, 2025
|
7.73 | 7.73 | 6.40 | 6.44 | 6.44 | 3,945 |
|
Dec 9, 2025
|
6.63 | 6.63 | 6.31 | 6.50 | 6.50 | 13,278 |
|
Dec 8, 2025
|
7.00 | 7.00 | 6.39 | 6.59 | 6.59 | 12,301 |
|
Dec 5, 2025
|
6.88 | 6.88 | 6.42 | 6.67 | 6.67 | 6,427 |
|
Dec 4, 2025
|
6.25 | 6.94 | 6.25 | 6.49 | 6.49 | 3,559 |
|
Dec 3, 2025
|
6.98 | 6.98 | 6.21 | 6.58 | 6.58 | 50,296 |
|
Dec 2, 2025
|
6.00 | 6.50 | 6.00 | 6.31 | 6.31 | 2,373 |
|
Dec 1, 2025
|
7.79 | 7.79 | 6.00 | 6.35 | 6.35 | 29,536 |
|
Nov 28, 2025
|
6.98 | 6.98 | 6.54 | 6.60 | 6.60 | 8,868 |
|
Nov 27, 2025
|
7.45 | 7.45 | 6.64 | 6.67 | 6.67 | 4,674 |
|
Nov 26, 2025
|
6.99 | 6.99 | 6.76 | 6.81 | 6.81 | 3,573 |
|
Nov 25, 2025
|
7.00 | 7.02 | 6.81 | 6.82 | 6.82 | 5,002 |
|
Nov 24, 2025
|
7.88 | 7.88 | 6.83 | 6.95 | 6.95 | 4,381 |
|
Nov 21, 2025
|
6.75 | 7.00 | 6.75 | 6.79 | 6.79 | 6,860 |
|
Nov 20, 2025
|
6.70 | 7.07 | 6.70 | 6.85 | 6.85 | 3,366 |
|
Nov 19, 2025
|
6.90 | 7.19 | 6.90 | 6.96 | 6.96 | 2,678 |
|
Nov 18, 2025
|
6.84 | 7.12 | 6.84 | 6.99 | 6.99 | 3,197 |
|
Nov 17, 2025
|
7.99 | 7.99 | 6.83 | 6.83 | 6.83 | 4,227 |
|
Nov 14, 2025
|
6.92 | 6.98 | 6.85 | 6.90 | 6.90 | 3,379 |
|
Nov 13, 2025
|
7.12 | 7.12 | 6.87 | 6.95 | 6.95 | 1,381 |
|
Nov 12, 2025
|
6.88 | 7.16 | 6.83 | 6.99 | 6.99 | 3,286 |
|
Nov 11, 2025
|
6.80 | 7.01 | 6.80 | 6.97 | 6.97 | 4,227 |
|
Nov 10, 2025
|
6.93 | 7.07 | 6.78 | 6.87 | 6.87 | 2,454 |
|
Nov 7, 2025
|
7.64 | 7.64 | 6.81 | 6.93 | 6.93 | 12,469 |
|
Nov 6, 2025
|
7.66 | 7.66 | 6.86 | 6.96 | 6.96 | 36,760 |
|
Nov 4, 2025
|
8.67 | 8.67 | 7.56 | 7.63 | 7.63 | 10,339 |
|
Nov 3, 2025
|
8.59 | 8.59 | 7.80 | 7.81 | 7.81 | 10,260 |
