NSE - Delayed Quote
INR
SEPC Limited (SEPC.NS)
5.14
+0.04
(+0.78%)
At close: 3:29:47 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 8, 2026
|
5.11 | 5.18 | 5.09 | 5.14 | 5.14 | 1,664,177 |
|
Nov 6, 2026
|
5.10 | 5.11 | 4.98 | 5.08 | 5.08 | 4,270,174 |
|
Nov 5, 2026
|
5.01 | 5.24 | 5.01 | 5.10 | 5.10 | 8,435,039 |
|
Nov 4, 2026
|
4.85 | 4.97 | 4.74 | 4.94 | 4.94 | 5,321,958 |
|
Nov 3, 2026
|
4.87 | 4.92 | 4.72 | 4.78 | 4.78 | 5,043,560 |
|
Nov 2, 2026
|
4.82 | 4.87 | 4.82 | 4.84 | 4.84 | 3,919,451 |
|
Oct 30, 2026
|
4.95 | 4.95 | 4.80 | 4.80 | 4.80 | 6,763,609 |
|
Oct 29, 2026
|
4.86 | 5.04 | 4.82 | 4.95 | 4.95 | 7,180,343 |
|
Oct 28, 2026
|
4.90 | 4.92 | 4.80 | 4.83 | 4.83 | 3,882,884 |
|
Oct 27, 2026
|
4.73 | 4.96 | 4.73 | 4.88 | 4.88 | 5,126,051 |
|
Oct 26, 2026
|
4.76 | 4.89 | 4.71 | 4.79 | 4.79 | 6,760,915 |
|
Oct 23, 2026
|
4.99 | 5.02 | 4.69 | 4.87 | 4.87 | 9,440,524 |
|
Oct 22, 2026
|
4.97 | 5.08 | 4.92 | 4.98 | 4.98 | 5,833,060 |
|
Oct 21, 2026
|
5.16 | 5.18 | 4.93 | 4.97 | 4.97 | 7,590,318 |
|
Oct 19, 2026
|
5.30 | 5.32 | 5.12 | 5.15 | 5.15 | 5,449,730 |
|
Oct 16, 2026
|
5.42 | 5.43 | 5.24 | 5.28 | 5.28 | 7,001,608 |
|
Oct 15, 2026
|
5.60 | 5.62 | 5.36 | 5.41 | 5.41 | 10,233,366 |
|
Oct 14, 2026
|
5.54 | 5.77 | 5.45 | 5.61 | 5.61 | 14,124,193 |
|
Oct 13, 2026
|
5.71 | 5.79 | 5.43 | 5.53 | 5.53 | 12,936,856 |
|
Oct 12, 2026
|
5.55 | 5.81 | 5.41 | 5.71 | 5.71 | 66,803,791 |
|
Oct 9, 2026
|
4.96 | 5.47 | 4.86 | 5.28 | 5.28 | 77,230,352 |
|
Oct 8, 2026
|
5.03 | 5.03 | 4.90 | 4.93 | 4.93 | 6,489,296 |
|
Oct 7, 2026
|
5.06 | 5.08 | 5.00 | 5.03 | 5.03 | 3,570,447 |
|
Oct 6, 2026
|
5.15 | 5.15 | 5.03 | 5.05 | 5.05 | 4,908,883 |
|
Oct 5, 2026
|
5.20 | 5.23 | 5.07 | 5.11 | 5.11 | 5,180,319 |
|
Oct 1, 2026
|
5.17 | 5.17 | 4.95 | 5.08 | 5.08 | 12,035,116 |
|
Sep 30, 2026
|
5.15 | 5.19 | 5.01 | 5.02 | 5.02 | 5,233,528 |
|
Sep 29, 2026
|
5.00 | 5.15 | 4.92 | 5.10 | 5.10 | 10,955,991 |
|
Sep 28, 2026
|
5.12 | 5.14 | 4.92 | 4.96 | 4.96 | 8,906,290 |
|
Sep 25, 2026
|
5.10 | 5.17 | 5.04 | 5.12 | 5.12 | 6,035,158 |
|
Sep 24, 2026
|
5.06 | 5.18 | 5.06 | 5.12 | 5.12 | 5,340,821 |
|
Sep 23, 2026
|
5.18 | 5.35 | 5.15 | 5.22 | 5.22 | 12,308,628 |
|
Sep 22, 2026
|
5.09 | 5.20 | 5.09 | 5.16 | 5.16 | 6,308,331 |
|
Sep 21, 2026
|
5.23 | 5.25 | 5.05 | 5.09 | 5.09 | 8,173,787 |
|
Sep 18, 2026
|
5.26 | 5.29 | 5.08 | 5.23 | 5.23 | 12,309,907 |
|
Sep 17, 2026
|
5.08 | 5.25 | 5.08 | 5.22 | 5.22 | 5,711,817 |
|
Sep 16, 2026
|
5.10 | 5.19 | 5.00 | 5.11 | 5.11 | 6,615,229 |
|
Sep 15, 2026
|
5.30 | 5.32 | 5.08 | 5.12 | 5.12 | 8,695,082 |
|
Sep 11, 2026
|
5.28 | 5.30 | 5.17 | 5.27 | 5.27 | 7,963,406 |
|
Sep 10, 2026
|
5.36 | 5.40 | 5.25 | 5.29 | 5.29 | 6,530,129 |
|
Sep 9, 2026
|
5.34 | 5.44 | 5.31 | 5.36 | 5.36 | 6,609,217 |
|
Sep 8, 2026
|
5.37 | 5.40 | 5.32 | 5.34 | 5.34 | 5,736,412 |
|
Sep 7, 2026
|
5.36 | 5.45 | 5.33 | 5.41 | 5.41 | 5,271,492 |
|
Sep 4, 2026
|
5.39 | 5.44 | 5.35 | 5.38 | 5.38 | 7,339,250 |
|
Sep 3, 2026
|
5.50 | 5.51 | 5.36 | 5.37 | 5.37 | 7,960,833 |
|
Sep 2, 2026
|
5.37 | 5.55 | 5.26 | 5.43 | 5.43 | 9,018,965 |
|
Sep 1, 2026
|
5.44 | 5.49 | 5.33 | 5.37 | 5.37 | 9,634,411 |
|
Aug 31, 2026
|
5.51 | 5.56 | 5.36 | 5.44 | 5.44 | 15,935,115 |
|
Aug 28, 2026
|
5.71 | 5.83 | 5.50 | 5.56 | 5.56 | 59,773,560 |
|
Aug 27, 2026
|
5.85 | 5.94 | 5.65 | 5.71 | 5.71 | 50,238,318 |
|
Aug 26, 2026
|
5.79 | 6.26 | 5.75 | 5.78 | 5.78 | 71,528,587 |
|
Aug 25, 2026
|
5.87 | 5.87 | 5.73 | 5.77 | 5.77 | 9,580,475 |
|
Aug 24, 2026
|
5.76 | 5.90 | 5.68 | 5.82 | 5.82 | 13,218,135 |
|
Aug 21, 2026
|
5.96 | 6.15 | 5.74 | 5.79 | 5.79 | 25,689,925 |
|
Aug 20, 2026
|
5.75 | 6.09 | 5.73 | 5.97 | 5.97 | 17,431,090 |
|
Aug 19, 2026
|
5.82 | 5.83 | 5.70 | 5.71 | 5.71 | 4,471,915 |
|
Aug 18, 2026
|
5.85 | 5.89 | 5.75 | 5.77 | 5.77 | 6,799,535 |
|
Aug 17, 2026
|
5.79 | 5.92 | 5.69 | 5.85 | 5.85 | 11,708,110 |
|
Aug 14, 2026
|
5.97 | 5.97 | 5.75 | 5.77 | 5.77 | 8,813,725 |
|
Aug 13, 2026
|
6.14 | 6.14 | 5.83 | 5.87 | 5.87 | 10,614,290 |
|
Aug 12, 2026
|
5.10 | 6.14 | 5.10 | 6.03 | 6.03 | 31,291,302 |
|
Aug 11, 2026
|
6.23 | 6.25 | 6.05 | 6.09 | 6.09 | 9,265,227 |
|
Aug 10, 2026
|
6.21 | 6.32 | 6.15 | 6.25 | 6.25 | 10,109,655 |
|
Aug 7, 2026
|
6.48 | 6.48 | 6.14 | 6.18 | 6.18 | 13,178,100 |
|
Aug 6, 2026
|
6.55 | 6.72 | 6.47 | 6.54 | 6.54 | 37,031,441 |
|
Aug 5, 2026
|
5.97 | 6.47 | 5.96 | 6.32 | 6.32 | 51,919,740 |
|
Aug 4, 2026
|
6.01 | 6.07 | 5.93 | 5.95 | 5.95 | 6,535,462 |
|
Aug 3, 2026
|
6.00 | 6.04 | 5.96 | 6.02 | 6.02 | 6,046,035 |
|
Jul 31, 2026
|
5.90 | 5.95 | 5.79 | 5.92 | 5.92 | 10,090,373 |
|
Jul 30, 2026
|
6.03 | 6.03 | 5.75 | 5.85 | 5.85 | 12,857,508 |
|
Jul 29, 2026
|
5.92 | 6.10 | 5.90 | 6.02 | 6.02 | 11,318,321 |
|
Jul 28, 2026
|
6.05 | 6.05 | 5.78 | 5.87 | 5.87 | 11,845,860 |
|
Jul 27, 2026
|
6.08 | 6.16 | 6.02 | 6.06 | 6.06 | 7,117,363 |
|
Jul 24, 2026
|
5.93 | 6.05 | 5.83 | 6.01 | 6.01 | 11,770,578 |
|
Jul 23, 2026
|
5.99 | 6.07 | 5.91 | 5.94 | 5.94 | 8,982,227 |
|
Jul 22, 2026
|
6.12 | 6.14 | 5.99 | 6.01 | 6.01 | 7,725,386 |
|
Jul 21, 2026
|
6.11 | 6.15 | 6.06 | 6.12 | 6.12 | 6,131,402 |
|
Jul 20, 2026
|
6.20 | 6.20 | 6.00 | 6.12 | 6.12 | 10,044,703 |
|
Jul 17, 2026
|
6.15 | 6.21 | 5.97 | 6.12 | 6.12 | 14,812,780 |
|
Jul 16, 2026
|
6.24 | 6.26 | 6.10 | 6.14 | 6.14 | 14,786,862 |
|
Jul 15, 2026
|
6.35 | 6.41 | 6.16 | 6.21 | 6.21 | 16,754,728 |
|
Jul 14, 2026
|
6.50 | 6.51 | 6.31 | 6.33 | 6.33 | 15,735,066 |
|
Jul 13, 2026
|
6.50 | 6.63 | 6.42 | 6.49 | 6.49 | 16,814,264 |
|
Jul 10, 2026
|
6.51 | 6.62 | 6.50 | 6.56 | 6.56 | 12,354,668 |
|
Jul 9, 2026
|
6.51 | 6.54 | 6.38 | 6.45 | 6.45 | 15,492,578 |
|
Jul 8, 2026
|
6.68 | 6.72 | 6.43 | 6.48 | 6.48 | 24,514,513 |
|
Jul 7, 2026
|
6.61 | 6.93 | 6.54 | 6.68 | 6.68 | 31,438,782 |
|
Jul 6, 2026
|
6.71 | 6.77 | 6.55 | 6.61 | 6.61 | 10,903,742 |
|
Jul 3, 2026
|
6.70 | 6.77 | 6.65 | 6.69 | 6.69 | 12,294,958 |
|
Jul 2, 2026
|
6.56 | 6.72 | 6.56 | 6.64 | 6.64 | 12,940,296 |
|
Jul 1, 2026
|
6.41 | 6.64 | 6.41 | 6.54 | 6.54 | 13,057,363 |
|
Jun 30, 2026
|
6.46 | 6.62 | 6.31 | 6.45 | 6.45 | 43,539,319 |
|
Jun 29, 2026
|
6.59 | 6.66 | 6.21 | 6.43 | 6.43 | 59,449,292 |
|
Jun 25, 2026
|
6.85 | 6.90 | 6.48 | 6.59 | 6.59 | 70,372,299 |
|
Jun 24, 2026
|
7.00 | 7.01 | 6.70 | 6.81 | 6.81 | 67,651,520 |
|
Jun 23, 2026
|
7.31 | 7.44 | 6.82 | 6.94 | 6.94 | 77,657,300 |
|
Jun 22, 2026
|
7.50 | 7.64 | 7.25 | 7.29 | 7.29 | 63,066,506 |
|
Jun 19, 2026
|
7.19 | 7.55 | 7.06 | 7.47 | 7.47 | 36,529,793 |
|
Jun 18, 2026
|
7.33 | 7.41 | 7.16 | 7.19 | 7.19 | 29,459,765 |
|
Jun 17, 2026
|
7.15 | 7.49 | 6.95 | 7.27 | 7.27 | 71,223,759 |
|
Jun 16, 2026
|
7.54 | 7.54 | 6.87 | 7.11 | 7.11 | 74,340,789 |
|
Jun 15, 2026
|
7.64 | 7.84 | 7.31 | 7.34 | 7.34 | 45,321,544 |
|
Jun 12, 2026
|
6.30 | 7.00 | 6.30 | 6.91 | 6.91 | 36,829,945 |
|
Jun 11, 2026
|
6.36 | 6.43 | 6.12 | 6.18 | 6.18 | 30,009,193 |
|
Jun 10, 2026
|
6.65 | 6.73 | 6.35 | 6.43 | 6.43 | 32,803,211 |
|
Jun 9, 2026
|
6.67 | 6.84 | 6.61 | 6.65 | 6.65 | 29,136,735 |
|
Jun 8, 2026
|
6.65 | 6.90 | 6.55 | 6.62 | 6.62 | 42,434,217 |
|
Jun 5, 2026
|
6.97 | 7.14 | 6.68 | 6.74 | 6.74 | 59,393,933 |
|
Jun 4, 2026
|
6.98 | 7.28 | 6.80 | 6.94 | 6.94 | 68,055,162 |
|
Jun 3, 2026
|
7.05 | 7.14 | 6.70 | 7.00 | 7.00 | 51,011,774 |
|
Jun 2, 2026
|
7.25 | 7.29 | 6.87 | 7.00 | 7.00 | 39,549,495 |
|
Jun 1, 2026
|
7.90 | 8.08 | 7.14 | 7.24 | 7.24 | 40,527,837 |
|
May 29, 2026
|
8.12 | 8.58 | 7.70 | 7.78 | 7.78 | 56,981,529 |
|
May 27, 2026
|
7.70 | 8.48 | 7.60 | 8.08 | 8.08 | 50,244,718 |
|
May 26, 2026
|
7.86 | 7.99 | 7.66 | 7.72 | 7.72 | 13,996,930 |
|
May 25, 2026
|
7.99 | 8.19 | 7.68 | 7.86 | 7.86 | 29,511,373 |
|
May 22, 2026
|
7.50 | 7.90 | 7.35 | 7.81 | 7.81 | 16,216,965 |
|
May 21, 2026
|
7.41 | 7.57 | 7.37 | 7.44 | 7.44 | 5,759,812 |
|
May 20, 2026
|
7.28 | 7.43 | 7.15 | 7.32 | 7.32 | 6,490,331 |
|
May 19, 2026
|
7.35 | 7.43 | 7.27 | 7.32 | 7.32 | 6,975,854 |
|
May 18, 2026
|
7.57 | 7.57 | 7.12 | 7.34 | 7.34 | 8,357,809 |
|
May 15, 2026
|
7.69 | 7.83 | 7.45 | 7.60 | 7.60 | 15,677,996 |
|
May 14, 2026
|
7.44 | 7.81 | 7.20 | 7.56 | 7.56 | 19,817,211 |
|
May 13, 2026
|
7.32 | 7.58 | 7.25 | 7.43 | 7.43 | 8,186,590 |
|
May 12, 2026
|
7.65 | 7.75 | 7.29 | 7.32 | 7.32 | 10,978,571 |
|
May 11, 2026
|
8.05 | 8.06 | 7.75 | 7.82 | 7.82 | 8,952,582 |
|
May 8, 2026
|
8.09 | 8.17 | 8.03 | 8.05 | 8.05 | 6,602,454 |
|
May 7, 2026
|
8.18 | 8.30 | 8.13 | 8.15 | 8.15 | 7,602,923 |
|
May 6, 2026
|
7.99 | 8.20 | 7.99 | 8.17 | 8.17 | 12,028,268 |
|
May 5, 2026
|
8.09 | 8.19 | 7.96 | 7.99 | 7.99 | 9,622,017 |
|
May 4, 2026
|
8.20 | 8.28 | 7.96 | 8.10 | 8.10 | 11,102,298 |
|
Apr 30, 2026
|
8.37 | 8.37 | 7.90 | 8.11 | 8.11 | 22,426,257 |
|
Apr 29, 2026
|
8.48 | 8.70 | 8.33 | 8.38 | 8.38 | 23,149,994 |
|
Apr 28, 2026
|
7.66 | 9.20 | 7.66 | 8.31 | 8.31 | 98,042,948 |
|
Apr 27, 2026
|
7.74 | 7.74 | 7.57 | 7.67 | 7.67 | 8,372,365 |
|
Apr 24, 2026
|
7.82 | 7.96 | 7.51 | 7.61 | 7.61 | 13,913,940 |
|
Apr 23, 2026
|
7.50 | 8.19 | 7.45 | 7.74 | 7.74 | 29,964,267 |
|
Apr 22, 2026
|
7.38 | 7.55 | 7.37 | 7.50 | 7.50 | 9,496,555 |
|
Apr 21, 2026
|
7.36 | 7.53 | 7.31 | 7.42 | 7.42 | 7,228,257 |
|
Apr 20, 2026
|
7.65 | 7.65 | 7.30 | 7.38 | 7.38 | 14,590,702 |
|
Apr 17, 2026
|
7.68 | 7.78 | 7.57 | 7.64 | 7.64 | 14,308,498 |
|
Apr 16, 2026
|
7.49 | 7.74 | 7.31 | 7.65 | 7.65 | 25,696,720 |
|
Apr 15, 2026
|
7.45 | 7.49 | 7.33 | 7.38 | 7.38 | 15,574,792 |
|
Apr 13, 2026
|
7.00 | 7.18 | 6.67 | 7.09 | 7.09 | 27,308,145 |
|
Apr 10, 2026
|
7.70 | 7.77 | 7.22 | 7.31 | 7.31 | 33,317,611 |
|
Apr 9, 2026
|
7.25 | 7.69 | 7.08 | 7.55 | 7.55 | 98,001,321 |
|
Apr 8, 2026
|
6.64 | 7.02 | 6.39 | 7.02 | 7.02 | 67,840,029 |
|
Apr 7, 2026
|
5.80 | 5.96 | 5.66 | 5.85 | 5.85 | 17,182,659 |
|
Apr 6, 2026
|
5.78 | 5.86 | 5.39 | 5.82 | 5.82 | 27,089,018 |
|
Apr 2, 2026
|
5.25 | 5.68 | 5.12 | 5.60 | 5.60 | 41,932,005 |
|
Apr 1, 2026
|
5.20 | 5.34 | 5.08 | 5.34 | 5.34 | 9,098,410 |
|
Mar 30, 2026
|
5.15 | 5.27 | 4.82 | 4.86 | 4.86 | 40,517,315 |
|
Mar 27, 2026
|
5.99 | 6.05 | 5.10 | 5.17 | 5.17 | 73,824,169 |
|
Mar 25, 2026
|
5.31 | 5.62 | 5.26 | 5.62 | 5.62 | 28,219,301 |
|
Mar 24, 2026
|
4.95 | 5.11 | 4.72 | 5.11 | 5.11 | 40,901,895 |
|
Mar 23, 2026
|
5.15 | 5.15 | 4.65 | 4.65 | 4.65 | 32,260,598 |
|
Mar 20, 2026
|
5.01 | 5.25 | 4.99 | 5.16 | 5.16 | 27,092,324 |
|
Mar 19, 2026
|
5.05 | 5.14 | 4.90 | 4.93 | 4.93 | 25,653,729 |
|
Mar 18, 2026
|
4.86 | 5.33 | 4.85 | 5.20 | 5.20 | 51,277,610 |
|
Mar 17, 2026
|
5.01 | 5.10 | 4.78 | 4.85 | 4.85 | 38,018,895 |
|
Mar 16, 2026
|
5.35 | 5.35 | 4.83 | 5.01 | 5.01 | 71,953,174 |
|
Mar 13, 2026
|
6.32 | 6.39 | 5.25 | 5.32 | 5.32 | 103,596,898 |
|
Mar 12, 2026
|
6.53 | 6.65 | 6.16 | 6.23 | 6.23 | 56,258,056 |
|
Mar 11, 2026
|
6.39 | 6.84 | 6.39 | 6.52 | 6.52 | 39,733,114 |
|
Mar 10, 2026
|
6.48 | 6.67 | 6.29 | 6.38 | 6.38 | 42,381,996 |
|
Mar 9, 2026
|
6.50 | 6.59 | 6.20 | 6.37 | 6.37 | 25,001,634 |
|
Mar 6, 2026
|
6.96 | 7.08 | 6.61 | 6.66 | 6.66 | 23,832,498 |
|
Mar 5, 2026
|
7.28 | 7.28 | 6.86 | 6.92 | 6.92 | 33,541,353 |
|
Mar 4, 2026
|
6.99 | 7.15 | 6.92 | 7.09 | 7.09 | 14,768,362 |
|
Mar 2, 2026
|
6.99 | 7.30 | 6.90 | 7.17 | 7.17 | 25,513,393 |
|
Feb 27, 2026
|
7.67 | 7.75 | 7.38 | 7.47 | 7.47 | 28,089,856 |
|
Feb 26, 2026
|
7.84 | 8.19 | 7.63 | 7.68 | 7.68 | 29,786,039 |
|
Feb 25, 2026
|
8.15 | 8.24 | 7.73 | 7.77 | 7.77 | 41,834,659 |
|
Feb 24, 2026
|
8.34 | 8.64 | 7.80 | 7.94 | 7.94 | 36,675,965 |
|
Feb 23, 2026
|
8.11 | 8.44 | 8.07 | 8.34 | 8.34 | 28,246,672 |
|
Feb 20, 2026
|
8.29 | 8.43 | 7.97 | 8.06 | 8.06 | 22,345,670 |
|
Feb 19, 2026
|
8.59 | 8.75 | 8.20 | 8.25 | 8.25 | 19,722,550 |
|
Feb 18, 2026
|
8.84 | 8.93 | 8.40 | 8.48 | 8.48 | 33,361,385 |
|
Feb 17, 2026
|
8.98 | 9.22 | 8.67 | 8.79 | 8.79 | 36,474,497 |
|
Feb 16, 2026
|
9.63 | 9.63 | 8.95 | 8.98 | 8.98 | 31,837,517 |
|
Feb 13, 2026
|
10.19 | 10.27 | 9.51 | 9.64 | 9.64 | 28,257,245 |
|
Feb 12, 2026
|
10.43 | 10.54 | 10.06 | 10.39 | 10.39 | 20,146,717 |
|
Feb 11, 2026
|
10.49 | 10.51 | 9.70 | 10.38 | 10.38 | 42,369,484 |
|
Feb 10, 2026
|
9.70 | 10.30 | 9.64 | 10.14 | 10.14 | 50,500,521 |
|
Feb 9, 2026
|
9.60 | 9.98 | 9.29 | 9.78 | 9.78 | 38,509,791 |
|
Feb 6, 2026
|
8.46 | 9.13 | 8.31 | 9.02 | 9.02 | 12,916,435 |
|
Feb 5, 2026
|
8.50 | 8.54 | 8.34 | 8.46 | 8.46 | 6,019,376 |
|
Feb 4, 2026
|
8.08 | 8.55 | 8.04 | 8.50 | 8.50 | 11,633,074 |
|
Feb 3, 2026
|
8.36 | 8.42 | 8.05 | 8.11 | 8.11 | 6,351,688 |
|
Feb 2, 2026
|
8.10 | 8.10 | 7.83 | 7.96 | 7.96 | 7,300,171 |
|
Jan 30, 2026
|
8.06 | 8.28 | 7.95 | 8.24 | 8.24 | 8,406,967 |
|
Jan 29, 2026
|
8.31 | 8.32 | 7.98 | 8.11 | 8.11 | 8,793,156 |
|
Jan 28, 2026
|
7.95 | 8.38 | 7.91 | 8.30 | 8.30 | 10,888,243 |
|
Jan 27, 2026
|
7.83 | 8.06 | 7.70 | 7.94 | 7.94 | 13,919,082 |
|
Jan 23, 2026
|
8.15 | 8.19 | 7.74 | 7.85 | 7.85 | 8,997,112 |
|
Jan 22, 2026
|
8.19 | 8.38 | 8.10 | 8.13 | 8.13 | 7,540,830 |
|
Jan 21, 2026
|
8.28 | 8.47 | 8.06 | 8.12 | 8.12 | 14,551,825 |
|
Jan 20, 2026
|
8.63 | 8.73 | 8.16 | 8.28 | 8.28 | 12,940,968 |
|
Jan 19, 2026
|
8.87 | 8.92 | 8.66 | 8.73 | 8.73 | 8,782,668 |
|
Jan 16, 2026
|
9.00 | 9.08 | 8.82 | 8.87 | 8.87 | 11,493,374 |
|
Jan 15, 2026
|
8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
|
Jan 14, 2026
|
8.90 | 9.14 | 8.90 | 8.95 | 8.95 | 11,688,840 |
|
Jan 13, 2026
|
9.05 | 9.26 | 8.94 | 9.05 | 9.05 | 16,977,086 |
|
Jan 12, 2026
|
9.21 | 9.41 | 8.98 | 9.19 | 9.19 | 16,159,748 |
|
Jan 9, 2026
|
9.43 | 9.51 | 9.06 | 9.21 | 9.21 | 15,148,081 |
|
Jan 8, 2026
|
9.82 | 9.82 | 9.40 | 9.49 | 9.49 | 13,387,985 |
|
Jan 7, 2026
|
9.79 | 9.87 | 9.70 | 9.82 | 9.82 | 5,221,043 |
|
Jan 6, 2026
|
10.04 | 10.04 | 9.72 | 9.77 | 9.77 | 7,573,946 |
|
Jan 5, 2026
|
10.10 | 10.15 | 9.87 | 9.92 | 9.92 | 6,222,195 |
|
Jan 2, 2026
|
10.05 | 10.11 | 9.99 | 10.06 | 10.06 | 7,120,680 |
|
Jan 1, 2026
|
10.18 | 10.24 | 9.95 | 10.01 | 10.01 | 5,473,013 |
|
Dec 31, 2025
|
10.05 | 10.28 | 10.05 | 10.12 | 10.12 | 12,293,728 |
|
Dec 30, 2025
|
10.23 | 10.27 | 9.90 | 10.04 | 10.04 | 8,817,110 |
|
Dec 29, 2025
|
9.80 | 10.57 | 9.73 | 10.22 | 10.22 | 40,632,018 |
|
Dec 26, 2025
|
9.95 | 10.03 | 9.76 | 9.83 | 9.83 | 6,042,527 |
|
Dec 24, 2025
|
10.05 | 10.15 | 9.97 | 10.03 | 10.03 | 9,586,815 |
|
Dec 23, 2025
|
10.18 | 10.22 | 9.95 | 10.05 | 10.05 | 6,501,276 |
|
Dec 22, 2025
|
10.44 | 10.44 | 10.11 | 10.18 | 10.18 | 12,110,972 |
|
Dec 19, 2025
|
9.91 | 10.30 | 9.86 | 10.16 | 10.16 | 14,396,389 |
|
Dec 18, 2025
|
10.13 | 10.14 | 9.78 | 9.91 | 9.91 | 18,278,196 |
|
Dec 17, 2025
|
10.75 | 10.76 | 10.02 | 10.13 | 10.13 | 26,671,702 |
|
Dec 16, 2025
|
10.29 | 10.98 | 10.21 | 10.67 | 10.67 | 100,171,851 |
|
Dec 15, 2025
|
9.12 | 10.43 | 9.03 | 10.20 | 10.20 | 126,364,334 |
|
Dec 12, 2025
|
9.03 | 9.19 | 9.00 | 9.12 | 9.12 | 6,660,410 |
|
Dec 11, 2025
|
8.89 | 9.17 | 8.78 | 9.03 | 9.03 | 11,828,020 |
|
Dec 10, 2025
|
9.11 | 9.22 | 8.80 | 8.82 | 8.82 | 15,291,539 |
|
Dec 9, 2025
|
8.90 | 8.97 | 8.51 | 8.90 | 8.90 | 12,135,433 |
|
Dec 8, 2025
|
8.78 | 9.22 | 8.77 | 8.92 | 8.92 | 25,710,369 |
|
Dec 5, 2025
|
9.00 | 9.11 | 8.74 | 8.80 | 8.80 | 10,820,193 |
|
Dec 4, 2025
|
9.13 | 9.15 | 8.97 | 8.99 | 8.99 | 9,883,010 |
|
Dec 3, 2025
|
9.03 | 9.29 | 9.00 | 9.12 | 9.12 | 14,948,091 |
|
Dec 2, 2025
|
9.12 | 9.21 | 8.96 | 9.02 | 9.02 | 18,089,778 |
|
Dec 1, 2025
|
9.90 | 9.90 | 9.16 | 9.23 | 9.23 | 21,600,923 |
|
Nov 28, 2025
|
10.35 | 10.56 | 9.96 | 10.05 | 10.05 | 14,863,383 |
|
Nov 27, 2025
|
9.87 | 10.30 | 9.87 | 10.22 | 10.22 | 9,588,323 |
|
Nov 26, 2025
|
9.78 | 9.98 | 9.74 | 9.85 | 9.85 | 3,950,667 |
|
Nov 25, 2025
|
9.65 | 9.81 | 9.53 | 9.74 | 9.74 | 4,418,771 |
|
Nov 24, 2025
|
10.19 | 10.19 | 9.60 | 9.65 | 9.65 | 8,537,817 |
|
Nov 21, 2025
|
10.22 | 10.25 | 10.00 | 10.15 | 10.15 | 12,678,851 |
|
Nov 20, 2025
|
10.57 | 10.63 | 10.19 | 10.22 | 10.22 | 21,815,205 |
|
Nov 19, 2025
|
10.63 | 11.03 | 10.18 | 10.51 | 10.51 | 16,435,650 |
|
Nov 18, 2025
|
10.90 | 10.95 | 10.36 | 10.44 | 10.44 | 14,739,431 |
|
Nov 17, 2025
|
11.07 | 11.24 | 10.60 | 10.68 | 10.68 | 13,003,062 |
|
Nov 14, 2025
|
11.23 | 11.40 | 11.10 | 11.30 | 11.30 | 3,401,191 |
|
Nov 13, 2025
|
11.00 | 11.39 | 11.00 | 11.22 | 11.22 | 5,674,943 |
|
Nov 12, 2025
|
11.02 | 11.09 | 10.91 | 10.99 | 10.99 | 2,844,868 |
|
Nov 11, 2025
|
10.93 | 10.99 | 10.86 | 10.89 | 10.89 | 2,560,526 |
|
Nov 10, 2025
|
10.97 | 11.08 | 10.91 | 10.93 | 10.93 | 4,185,749 |
|
Nov 7, 2025
|
11.02 | 11.04 | 10.87 | 10.95 | 10.95 | 5,171,570 |
|
Nov 6, 2025
|
11.20 | 11.21 | 11.01 | 11.06 | 11.06 | 5,069,916 |
