NSE - Delayed Quote
INR
Music Broadcast Limited (RADIOCITY.NS)
5.28
+0.02
(+0.38%)
At close: 3:30:01 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
|
5.30 | 5.60 | 5.07 | 5.28 | 5.28 | 51,347 |
|
Oct 30, 2026
|
5.39 | 5.44 | 5.01 | 5.26 | 5.26 | 79,942 |
|
Oct 29, 2026
|
5.39 | 5.51 | 5.30 | 5.33 | 5.33 | 39,732 |
|
Oct 28, 2026
|
5.45 | 5.49 | 5.06 | 5.28 | 5.28 | 83,926 |
|
Oct 27, 2026
|
5.44 | 5.67 | 5.21 | 5.38 | 5.38 | 167,142 |
|
Oct 26, 2026
|
5.35 | 5.45 | 4.99 | 5.20 | 5.20 | 184,545 |
|
Oct 23, 2026
|
5.41 | 5.62 | 5.21 | 5.35 | 5.35 | 34,224 |
|
Oct 22, 2026
|
5.62 | 5.69 | 5.30 | 5.43 | 5.43 | 40,366 |
|
Oct 21, 2026
|
5.75 | 5.75 | 5.51 | 5.62 | 5.62 | 13,698 |
|
Oct 19, 2026
|
5.52 | 5.75 | 5.52 | 5.63 | 5.63 | 67,433 |
|
Oct 16, 2026
|
5.71 | 5.71 | 5.52 | 5.60 | 5.60 | 33,494 |
|
Oct 15, 2026
|
5.80 | 5.80 | 5.68 | 5.71 | 5.71 | 12,589 |
|
Oct 14, 2026
|
5.76 | 5.86 | 5.61 | 5.72 | 5.72 | 39,693 |
|
Oct 13, 2026
|
5.83 | 6.00 | 5.68 | 5.76 | 5.76 | 60,532 |
|
Oct 12, 2026
|
5.88 | 6.10 | 5.53 | 5.83 | 5.83 | 142,480 |
|
Oct 9, 2026
|
5.79 | 5.86 | 5.65 | 5.72 | 5.72 | 11,078 |
|
Oct 8, 2026
|
6.05 | 6.05 | 5.52 | 5.71 | 5.71 | 270,231 |
|
Oct 7, 2026
|
6.04 | 6.04 | 5.81 | 5.87 | 5.87 | 24,410 |
|
Oct 6, 2026
|
6.05 | 6.05 | 5.80 | 6.01 | 6.01 | 18,611 |
|
Oct 5, 2026
|
5.76 | 6.10 | 5.76 | 5.90 | 5.90 | 28,659 |
|
Oct 1, 2026
|
5.99 | 6.12 | 5.41 | 5.88 | 5.88 | 76,812 |
|
Sep 30, 2026
|
6.01 | 6.02 | 5.90 | 5.99 | 5.99 | 80,434 |
|
Sep 29, 2026
|
5.99 | 6.05 | 5.92 | 6.01 | 6.01 | 192,865 |
|
Sep 28, 2026
|
6.12 | 6.12 | 5.84 | 5.99 | 5.99 | 16,625 |
|
Sep 25, 2026
|
5.98 | 6.08 | 5.90 | 6.05 | 6.05 | 30,851 |
|
Sep 24, 2026
|
6.14 | 6.14 | 5.92 | 5.98 | 5.98 | 40,424 |
|
Sep 23, 2026
|
6.12 | 6.17 | 5.90 | 6.04 | 6.04 | 138,537 |
|
Sep 22, 2026
|
6.10 | 6.14 | 5.98 | 6.09 | 6.09 | 59,997 |
|
Sep 21, 2026
|
6.20 | 6.20 | 6.01 | 6.02 | 6.02 | 25,723 |
|
Sep 18, 2026
|
6.20 | 6.20 | 6.00 | 6.01 | 6.01 | 16,349 |
|
Sep 17, 2026
|
6.05 | 6.16 | 6.00 | 6.05 | 6.05 | 26,879 |
|
Sep 16, 2026
|
5.90 | 6.20 | 5.90 | 6.03 | 6.03 | 19,490 |
|
Sep 15, 2026
|
6.05 | 6.32 | 6.00 | 6.03 | 6.03 | 144,035 |
|
Sep 11, 2026
|
6.34 | 6.34 | 6.10 | 6.15 | 6.15 | 17,731 |
|
Sep 10, 2026
|
6.62 | 6.62 | 6.20 | 6.21 | 6.21 | 57,135 |
|
Sep 9, 2026
|
6.09 | 7.33 | 5.90 | 6.47 | 6.47 | 196,732 |
|
Sep 8, 2026
|
6.25 | 6.25 | 6.00 | 6.11 | 6.11 | 55,539 |
|
Sep 7, 2026
|
6.28 | 6.36 | 6.20 | 6.23 | 6.23 | 37,379 |
|
Sep 4, 2026
|
6.21 | 6.38 | 6.21 | 6.28 | 6.28 | 60,215 |
|
Sep 3, 2026
|
6.49 | 6.49 | 6.22 | 6.24 | 6.24 | 42,043 |
|
Sep 2, 2026
|
6.40 | 6.48 | 6.21 | 6.32 | 6.32 | 33,741 |
|
Sep 1, 2026
|
6.64 | 6.64 | 6.35 | 6.41 | 6.41 | 326,948 |
|
Aug 31, 2026
|
6.51 | 6.70 | 6.42 | 6.49 | 6.49 | 53,482 |
|
Aug 28, 2026
|
6.60 | 6.87 | 6.45 | 6.56 | 6.56 | 40,611 |
|
Aug 27, 2026
|
6.62 | 6.82 | 6.50 | 6.57 | 6.57 | 31,627 |
|
Aug 26, 2026
|
6.62 | 6.75 | 6.59 | 6.62 | 6.62 | 18,621 |
|
Aug 25, 2026
|
6.88 | 6.88 | 6.54 | 6.59 | 6.59 | 26,785 |
|
Aug 24, 2026
|
6.90 | 6.90 | 6.51 | 6.53 | 6.53 | 205,882 |
|
Aug 21, 2026
|
6.66 | 6.94 | 6.66 | 6.69 | 6.69 | 122,614 |
|
Aug 20, 2026
|
6.66 | 6.80 | 6.66 | 6.69 | 6.69 | 87,847 |
|
Aug 19, 2026
|
6.89 | 6.89 | 6.65 | 6.70 | 6.70 | 39,235 |
|
Aug 18, 2026
|
6.80 | 6.82 | 6.60 | 6.63 | 6.63 | 87,095 |
|
Aug 17, 2026
|
6.98 | 6.98 | 6.62 | 6.66 | 6.66 | 18,450 |
|
Aug 14, 2026
|
6.80 | 6.94 | 6.61 | 6.71 | 6.71 | 25,035 |
|
Aug 13, 2026
|
6.66 | 6.89 | 6.60 | 6.64 | 6.64 | 92,392 |
|
Aug 12, 2026
|
6.65 | 6.89 | 6.55 | 6.63 | 6.63 | 48,995 |
|
Aug 11, 2026
|
6.76 | 6.95 | 6.67 | 6.78 | 6.78 | 21,824 |
|
Aug 10, 2026
|
6.65 | 7.05 | 6.65 | 6.82 | 6.82 | 83,777 |
|
Aug 7, 2026
|
7.00 | 7.00 | 6.81 | 6.85 | 6.85 | 31,416 |
|
Aug 6, 2026
|
7.09 | 7.09 | 6.52 | 6.87 | 6.87 | 45,521 |
|
Aug 5, 2026
|
6.85 | 7.02 | 6.66 | 6.90 | 6.90 | 70,377 |
|
Aug 4, 2026
|
7.10 | 7.10 | 6.41 | 6.72 | 6.72 | 38,254 |
|
Aug 3, 2026
|
6.79 | 7.09 | 6.79 | 6.81 | 6.81 | 69,178 |
|
Jul 31, 2026
|
6.85 | 7.19 | 6.71 | 6.79 | 6.79 | 50,404 |
|
Jul 30, 2026
|
7.35 | 7.35 | 6.60 | 6.90 | 6.90 | 59,293 |
|
Jul 29, 2026
|
6.93 | 7.10 | 6.53 | 6.94 | 6.94 | 228,419 |
|
Jul 28, 2026
|
6.89 | 6.89 | 6.40 | 6.66 | 6.66 | 83,061 |
|
Jul 27, 2026
|
6.50 | 6.82 | 6.30 | 6.58 | 6.58 | 106,089 |
|
Jul 24, 2026
|
6.40 | 6.49 | 6.33 | 6.40 | 6.40 | 173,587 |
|
Jul 23, 2026
|
6.57 | 6.57 | 6.21 | 6.54 | 6.54 | 873,779 |
|
Jul 22, 2026
|
6.15 | 6.15 | 5.97 | 5.98 | 5.98 | 47,717 |
|
Jul 21, 2026
|
5.97 | 6.10 | 5.96 | 5.97 | 5.97 | 31,795 |
|
Jul 20, 2026
|
5.98 | 6.04 | 5.82 | 5.96 | 5.96 | 17,821 |
|
Jul 17, 2026
|
5.96 | 6.12 | 5.90 | 5.98 | 5.98 | 33,980 |
|
Jul 16, 2026
|
6.04 | 6.14 | 5.97 | 5.98 | 5.98 | 31,102 |
|
Jul 15, 2026
|
6.20 | 6.20 | 5.96 | 6.04 | 6.04 | 22,973 |
|
Jul 14, 2026
|
5.95 | 6.14 | 5.95 | 6.04 | 6.04 | 47,633 |
|
Jul 13, 2026
|
6.25 | 6.25 | 5.97 | 6.07 | 6.07 | 21,060 |
|
Jul 10, 2026
|
5.91 | 6.17 | 5.91 | 6.00 | 6.00 | 48,275 |
|
Jul 9, 2026
|
5.93 | 6.19 | 5.86 | 5.97 | 5.97 | 36,807 |
|
Jul 8, 2026
|
6.01 | 6.24 | 5.94 | 5.98 | 5.98 | 144,479 |
|
Jul 7, 2026
|
6.28 | 6.28 | 6.00 | 6.01 | 6.01 | 37,582 |
|
Jul 6, 2026
|
6.30 | 6.30 | 6.00 | 6.06 | 6.06 | 43,979 |
|
Jul 3, 2026
|
6.15 | 6.24 | 6.00 | 6.07 | 6.07 | 152,741 |
|
Jul 2, 2026
|
6.12 | 6.25 | 6.00 | 6.14 | 6.14 | 31,145 |
|
Jul 1, 2026
|
6.32 | 6.32 | 6.01 | 6.06 | 6.06 | 43,535 |
|
Jun 30, 2026
|
6.11 | 6.33 | 6.06 | 6.11 | 6.11 | 21,583 |
|
Jun 29, 2026
|
6.07 | 6.39 | 6.07 | 6.11 | 6.11 | 31,210 |
|
Jun 25, 2026
|
6.20 | 6.35 | 6.07 | 6.16 | 6.16 | 11,323 |
|
Jun 24, 2026
|
6.19 | 6.36 | 6.08 | 6.20 | 6.20 | 13,375 |
|
Jun 23, 2026
|
6.31 | 6.36 | 6.15 | 6.19 | 6.19 | 23,459 |
|
Jun 22, 2026
|
6.31 | 6.50 | 6.13 | 6.31 | 6.31 | 109,512 |
|
Jun 19, 2026
|
6.48 | 6.48 | 6.03 | 6.31 | 6.31 | 84,992 |
|
Jun 18, 2026
|
6.50 | 6.50 | 6.20 | 6.24 | 6.24 | 30,775 |
|
Jun 17, 2026
|
6.15 | 6.75 | 6.11 | 6.24 | 6.24 | 55,301 |
|
Jun 16, 2026
|
6.06 | 6.48 | 6.05 | 6.32 | 6.32 | 104,984 |
|
Jun 15, 2026
|
6.10 | 6.18 | 6.04 | 6.12 | 6.12 | 60,332 |
|
Jun 12, 2026
|
6.14 | 6.20 | 6.03 | 6.08 | 6.08 | 24,148 |
|
Jun 11, 2026
|
6.22 | 6.22 | 6.05 | 6.14 | 6.14 | 30,275 |
|
Jun 10, 2026
|
6.10 | 6.40 | 6.01 | 6.10 | 6.10 | 93,473 |
|
Jun 9, 2026
|
6.19 | 6.30 | 6.05 | 6.10 | 6.10 | 66,495 |
|
Jun 8, 2026
|
6.31 | 6.50 | 6.04 | 6.07 | 6.07 | 103,302 |
|
Jun 5, 2026
|
6.17 | 6.45 | 6.07 | 6.35 | 6.35 | 45,572 |
|
Jun 4, 2026
|
5.92 | 6.28 | 5.92 | 6.20 | 6.20 | 89,692 |
|
Jun 3, 2026
|
6.19 | 6.20 | 5.96 | 6.10 | 6.10 | 38,426 |
|
Jun 2, 2026
|
6.20 | 6.20 | 5.79 | 6.10 | 6.10 | 73,917 |
|
Jun 1, 2026
|
6.04 | 6.20 | 5.96 | 6.09 | 6.09 | 114,002 |
|
May 29, 2026
|
6.24 | 6.24 | 6.01 | 6.15 | 6.15 | 29,842 |
|
May 27, 2026
|
6.18 | 6.18 | 6.00 | 6.09 | 6.09 | 13,163 |
|
May 26, 2026
|
6.18 | 6.20 | 6.00 | 6.06 | 6.06 | 35,720 |
|
May 25, 2026
|
6.13 | 6.19 | 6.01 | 6.15 | 6.15 | 80,545 |
|
May 22, 2026
|
6.12 | 6.17 | 5.94 | 6.10 | 6.10 | 229,202 |
|
May 21, 2026
|
6.07 | 6.22 | 6.04 | 6.12 | 6.12 | 8,376 |
|
May 20, 2026
|
6.19 | 6.19 | 5.96 | 6.10 | 6.10 | 36,154 |
|
May 19, 2026
|
6.32 | 6.32 | 5.95 | 6.17 | 6.17 | 12,985 |
|
May 18, 2026
|
6.15 | 6.20 | 5.92 | 6.10 | 6.10 | 15,910 |
|
May 15, 2026
|
6.01 | 6.24 | 5.90 | 6.15 | 6.15 | 73,948 |
|
May 14, 2026
|
6.00 | 6.27 | 5.95 | 6.01 | 6.01 | 25,282 |
|
May 13, 2026
|
6.00 | 6.27 | 5.91 | 6.14 | 6.14 | 92,977 |
|
May 12, 2026
|
5.95 | 6.30 | 5.95 | 6.01 | 6.01 | 123,237 |
|
May 11, 2026
|
6.24 | 6.24 | 5.95 | 6.14 | 6.14 | 65,602 |
|
May 8, 2026
|
6.11 | 6.20 | 5.99 | 6.16 | 6.16 | 118,770 |
|
May 7, 2026
|
6.15 | 6.15 | 5.98 | 5.99 | 5.99 | 48,280 |
|
May 6, 2026
|
6.00 | 6.15 | 6.00 | 6.10 | 6.10 | 45,382 |
|
May 5, 2026
|
5.95 | 6.12 | 5.95 | 5.98 | 5.98 | 30,489 |
|
May 4, 2026
|
5.90 | 6.14 | 5.82 | 5.83 | 5.83 | 28,844 |
|
Apr 30, 2026
|
6.14 | 6.14 | 5.94 | 6.05 | 6.05 | 9,532 |
|
Apr 29, 2026
|
6.10 | 6.15 | 6.01 | 6.05 | 6.05 | 20,675 |
|
Apr 28, 2026
|
6.15 | 6.15 | 6.00 | 6.13 | 6.13 | 23,460 |
|
Apr 27, 2026
|
6.10 | 6.28 | 6.00 | 6.09 | 6.09 | 23,254 |
|
Apr 24, 2026
|
6.19 | 6.19 | 6.01 | 6.05 | 6.05 | 26,444 |
|
Apr 23, 2026
|
6.25 | 6.25 | 6.03 | 6.07 | 6.07 | 73,209 |
|
Apr 22, 2026
|
6.20 | 6.30 | 6.13 | 6.25 | 6.25 | 49,944 |
|
Apr 21, 2026
|
6.05 | 6.35 | 6.05 | 6.12 | 6.12 | 70,041 |
|
Apr 20, 2026
|
6.30 | 6.30 | 6.13 | 6.25 | 6.25 | 30,263 |
|
Apr 17, 2026
|
6.36 | 6.40 | 6.12 | 6.32 | 6.32 | 54,566 |
|
Apr 16, 2026
|
6.55 | 6.55 | 6.12 | 6.36 | 6.36 | 87,028 |
|
Apr 15, 2026
|
6.20 | 6.67 | 6.20 | 6.33 | 6.33 | 89,095 |
|
Apr 13, 2026
|
6.41 | 6.41 | 5.68 | 6.20 | 6.20 | 124,180 |
|
Apr 10, 2026
|
6.68 | 6.68 | 6.27 | 6.41 | 6.41 | 54,740 |
|
Apr 9, 2026
|
6.50 | 6.68 | 6.22 | 6.40 | 6.40 | 152,540 |
|
Apr 8, 2026
|
6.44 | 6.65 | 6.20 | 6.50 | 6.50 | 246,360 |
|
Apr 7, 2026
|
5.75 | 6.39 | 5.66 | 6.22 | 6.22 | 178,580 |
|
Apr 6, 2026
|
5.43 | 5.75 | 5.17 | 5.66 | 5.66 | 156,482 |
|
Apr 2, 2026
|
5.19 | 5.45 | 4.80 | 5.36 | 5.36 | 360,490 |
|
Apr 1, 2026
|
4.88 | 5.14 | 4.75 | 5.03 | 5.03 | 154,636 |
|
Mar 30, 2026
|
4.52 | 4.88 | 4.50 | 4.66 | 4.66 | 415,930 |
|
Mar 27, 2026
|
5.04 | 5.04 | 4.51 | 4.62 | 4.62 | 906,664 |
|
Mar 25, 2026
|
4.99 | 5.07 | 4.87 | 4.95 | 4.95 | 283,673 |
|
Mar 24, 2026
|
5.10 | 5.11 | 4.86 | 4.87 | 4.87 | 270,085 |
|
Mar 23, 2026
|
5.24 | 5.24 | 4.87 | 4.92 | 4.92 | 711,189 |
|
Mar 20, 2026
|
5.38 | 5.38 | 5.21 | 5.26 | 5.26 | 250,145 |
|
Mar 19, 2026
|
5.31 | 5.48 | 5.21 | 5.27 | 5.27 | 150,202 |
|
Mar 18, 2026
|
5.50 | 5.51 | 5.25 | 5.35 | 5.35 | 316,255 |
|
Mar 17, 2026
|
5.96 | 5.96 | 5.38 | 5.42 | 5.42 | 307,608 |
|
Mar 16, 2026
|
5.80 | 5.80 | 5.32 | 5.48 | 5.48 | 166,841 |
|
Mar 13, 2026
|
5.71 | 5.78 | 5.52 | 5.61 | 5.61 | 110,150 |
|
Mar 12, 2026
|
5.81 | 5.95 | 5.70 | 5.76 | 5.76 | 83,947 |
|
Mar 11, 2026
|
5.95 | 5.95 | 5.75 | 5.81 | 5.81 | 71,254 |
|
Mar 10, 2026
|
5.92 | 5.92 | 5.65 | 5.78 | 5.78 | 206,946 |
|
Mar 9, 2026
|
6.19 | 6.19 | 5.66 | 5.80 | 5.80 | 178,884 |
|
Mar 6, 2026
|
5.80 | 6.05 | 5.80 | 5.91 | 5.91 | 193,931 |
|
Mar 5, 2026
|
6.19 | 6.19 | 5.83 | 5.97 | 5.97 | 221,600 |
|
Mar 4, 2026
|
5.81 | 5.96 | 5.81 | 5.87 | 5.87 | 136,704 |
|
Mar 2, 2026
|
5.95 | 6.10 | 5.95 | 5.98 | 5.98 | 175,257 |
|
Feb 27, 2026
|
5.98 | 6.08 | 5.98 | 6.04 | 6.04 | 681,107 |
|
Feb 26, 2026
|
6.18 | 6.18 | 6.00 | 6.04 | 6.04 | 244,884 |
|
Feb 25, 2026
|
5.95 | 6.16 | 5.95 | 6.01 | 6.01 | 178,166 |
|
Feb 24, 2026
|
6.10 | 6.15 | 5.94 | 6.07 | 6.07 | 159,445 |
|
Feb 23, 2026
|
6.24 | 6.24 | 6.05 | 6.10 | 6.10 | 128,519 |
|
Feb 20, 2026
|
6.02 | 6.28 | 5.85 | 6.12 | 6.12 | 237,444 |
|
Feb 19, 2026
|
6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 44,011 |
|
Feb 18, 2026
|
6.15 | 6.34 | 6.02 | 6.25 | 6.25 | 98,350 |
|
Feb 17, 2026
|
6.15 | 6.27 | 6.15 | 6.20 | 6.20 | 30,504 |
|
Feb 16, 2026
|
6.28 | 6.35 | 6.19 | 6.20 | 6.20 | 63,663 |
|
Feb 13, 2026
|
6.24 | 6.26 | 6.12 | 6.20 | 6.20 | 39,060 |
|
Feb 12, 2026
|
6.24 | 6.33 | 6.20 | 6.22 | 6.22 | 51,430 |
|
Feb 11, 2026
|
6.30 | 6.35 | 6.20 | 6.24 | 6.24 | 97,651 |
|
Feb 10, 2026
|
6.26 | 6.33 | 6.14 | 6.21 | 6.21 | 181,045 |
|
Feb 9, 2026
|
6.22 | 6.31 | 6.18 | 6.25 | 6.25 | 106,764 |
|
Feb 6, 2026
|
6.37 | 6.37 | 6.16 | 6.22 | 6.22 | 39,651 |
|
Feb 5, 2026
|
6.28 | 6.40 | 6.15 | 6.22 | 6.22 | 130,317 |
|
Feb 4, 2026
|
6.11 | 6.40 | 6.02 | 6.28 | 6.28 | 160,712 |
|
Feb 3, 2026
|
6.25 | 6.40 | 6.05 | 6.11 | 6.11 | 123,791 |
|
Feb 2, 2026
|
6.27 | 6.27 | 5.78 | 6.08 | 6.08 | 54,375 |
|
Jan 30, 2026
|
6.07 | 6.16 | 5.97 | 6.03 | 6.03 | 48,437 |
|
Jan 29, 2026
|
6.31 | 6.31 | 5.95 | 6.07 | 6.07 | 179,620 |
|
Jan 28, 2026
|
6.24 | 6.24 | 6.05 | 6.17 | 6.17 | 61,686 |
|
Jan 27, 2026
|
6.18 | 6.30 | 6.01 | 6.08 | 6.08 | 62,428 |
|
Jan 23, 2026
|
6.15 | 6.27 | 6.09 | 6.10 | 6.10 | 82,064 |
|
Jan 22, 2026
|
5.98 | 6.39 | 5.98 | 6.05 | 6.05 | 88,462 |
|
Jan 21, 2026
|
6.06 | 6.09 | 5.95 | 5.98 | 5.98 | 185,931 |
|
Jan 20, 2026
|
6.23 | 6.35 | 6.01 | 6.06 | 6.06 | 208,515 |
|
Jan 19, 2026
|
6.30 | 6.41 | 6.12 | 6.22 | 6.22 | 122,113 |
|
Jan 16, 2026
|
6.55 | 6.55 | 6.26 | 6.29 | 6.29 | 332,048 |
|
Jan 15, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
|
Jan 14, 2026
|
6.41 | 6.60 | 6.41 | 6.53 | 6.53 | 77,054 |
|
Jan 13, 2026
|
6.64 | 6.70 | 6.20 | 6.41 | 6.41 | 91,334 |
|
Jan 12, 2026
|
6.57 | 6.77 | 6.51 | 6.63 | 6.63 | 40,033 |
|
Jan 9, 2026
|
6.65 | 6.74 | 6.51 | 6.60 | 6.60 | 86,270 |
|
Jan 8, 2026
|
6.68 | 6.88 | 6.31 | 6.65 | 6.65 | 149,225 |
|
Jan 7, 2026
|
6.63 | 6.84 | 6.63 | 6.71 | 6.71 | 51,861 |
|
Jan 6, 2026
|
6.99 | 7.02 | 6.67 | 6.77 | 6.77 | 88,500 |
|
Jan 5, 2026
|
6.85 | 7.00 | 6.64 | 6.88 | 6.88 | 202,126 |
|
Jan 2, 2026
|
6.88 | 6.88 | 6.66 | 6.79 | 6.79 | 144,726 |
|
Jan 1, 2026
|
6.88 | 6.90 | 6.63 | 6.75 | 6.75 | 68,310 |
|
Dec 31, 2025
|
6.66 | 6.90 | 6.62 | 6.72 | 6.72 | 53,504 |
|
Dec 30, 2025
|
6.60 | 6.69 | 6.50 | 6.61 | 6.61 | 100,323 |
|
Dec 29, 2025
|
6.79 | 6.79 | 6.56 | 6.69 | 6.69 | 102,903 |
|
Dec 26, 2025
|
6.74 | 6.74 | 6.60 | 6.69 | 6.69 | 71,646 |
|
Dec 24, 2025
|
6.57 | 6.80 | 6.57 | 6.61 | 6.61 | 80,878 |
|
Dec 23, 2025
|
6.71 | 6.71 | 6.55 | 6.64 | 6.64 | 31,735 |
|
Dec 22, 2025
|
6.59 | 6.75 | 6.53 | 6.59 | 6.59 | 64,433 |
|
Dec 19, 2025
|
6.31 | 6.70 | 6.31 | 6.59 | 6.59 | 75,195 |
|
Dec 18, 2025
|
6.68 | 6.68 | 6.43 | 6.45 | 6.45 | 60,912 |
|
Dec 17, 2025
|
6.69 | 6.69 | 6.41 | 6.50 | 6.50 | 85,637 |
|
Dec 16, 2025
|
6.58 | 6.75 | 6.55 | 6.69 | 6.69 | 137,154 |
|
Dec 15, 2025
|
6.61 | 6.75 | 6.52 | 6.58 | 6.58 | 69,207 |
|
Dec 12, 2025
|
6.52 | 6.74 | 6.40 | 6.50 | 6.50 | 111,593 |
|
Dec 11, 2025
|
6.69 | 6.75 | 6.45 | 6.53 | 6.53 | 47,261 |
|
Dec 10, 2025
|
6.50 | 6.62 | 6.42 | 6.53 | 6.53 | 42,276 |
|
Dec 9, 2025
|
6.80 | 6.80 | 6.32 | 6.48 | 6.48 | 79,315 |
|
Dec 8, 2025
|
6.89 | 6.90 | 6.32 | 6.60 | 6.60 | 116,203 |
|
Dec 5, 2025
|
6.48 | 6.87 | 6.32 | 6.73 | 6.73 | 76,838 |
|
Dec 4, 2025
|
6.79 | 6.90 | 6.30 | 6.48 | 6.48 | 120,472 |
|
Dec 3, 2025
|
6.40 | 6.94 | 6.29 | 6.57 | 6.57 | 299,128 |
|
Dec 2, 2025
|
6.45 | 6.45 | 6.06 | 6.35 | 6.35 | 89,700 |
|
Dec 1, 2025
|
6.74 | 6.81 | 6.02 | 6.34 | 6.34 | 261,235 |
|
Nov 28, 2025
|
6.66 | 6.83 | 6.51 | 6.62 | 6.62 | 135,843 |
|
Nov 27, 2025
|
6.90 | 6.93 | 6.65 | 6.71 | 6.71 | 48,853 |
|
Nov 26, 2025
|
6.96 | 6.96 | 6.76 | 6.77 | 6.77 | 110,055 |
|
Nov 25, 2025
|
6.97 | 7.00 | 6.72 | 6.84 | 6.84 | 82,377 |
|
Nov 24, 2025
|
7.09 | 7.09 | 6.85 | 6.93 | 6.93 | 37,826 |
|
Nov 21, 2025
|
6.90 | 6.99 | 6.76 | 6.88 | 6.88 | 216,632 |
|
Nov 20, 2025
|
7.05 | 7.05 | 6.82 | 6.88 | 6.88 | 25,587 |
|
Nov 19, 2025
|
6.99 | 7.19 | 6.85 | 6.89 | 6.89 | 132,576 |
|
Nov 18, 2025
|
7.06 | 7.06 | 6.80 | 6.94 | 6.94 | 51,114 |
|
Nov 17, 2025
|
6.90 | 7.19 | 6.86 | 6.90 | 6.90 | 117,358 |
|
Nov 14, 2025
|
6.90 | 6.96 | 6.81 | 6.90 | 6.90 | 88,900 |
|
Nov 13, 2025
|
6.96 | 7.09 | 6.83 | 6.97 | 6.97 | 73,514 |
|
Nov 12, 2025
|
7.00 | 7.16 | 6.90 | 6.96 | 6.96 | 66,958 |
|
Nov 11, 2025
|
6.89 | 7.18 | 6.76 | 6.89 | 6.89 | 122,800 |
|
Nov 10, 2025
|
7.00 | 7.24 | 6.75 | 6.89 | 6.89 | 214,369 |
|
Nov 7, 2025
|
7.04 | 7.04 | 6.78 | 6.94 | 6.94 | 206,223 |
|
Nov 6, 2025
|
7.79 | 7.79 | 6.85 | 6.96 | 6.96 | 839,197 |
|
Nov 4, 2025
|
7.95 | 7.95 | 7.51 | 7.63 | 7.63 | 228,911 |
|
Nov 3, 2025
|
8.12 | 8.12 | 7.82 | 7.87 | 7.87 | 212,252 |
