NSE - Delayed Quote
INR
Steel Exchange India Limited (STEELXIND.NS)
10.59
-0.29
(-2.67%)
At close: November 9 at 3:29:55 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
|
10.96 | 10.96 | 10.37 | 10.59 | 10.59 | 2,887,395 |
|
Nov 6, 2026
|
10.67 | 10.95 | 10.50 | 10.79 | 10.79 | 2,023,643 |
|
Nov 5, 2026
|
11.00 | 11.00 | 10.65 | 10.76 | 10.76 | 4,620,110 |
|
Nov 4, 2026
|
11.48 | 11.48 | 10.75 | 10.84 | 10.84 | 7,583,295 |
|
Nov 3, 2026
|
9.87 | 11.80 | 9.86 | 10.70 | 10.70 | 4,852,007 |
|
Nov 2, 2026
|
9.57 | 9.99 | 9.50 | 9.90 | 9.90 | 1,252,841 |
|
Oct 30, 2026
|
9.88 | 9.90 | 9.50 | 9.57 | 9.57 | 2,328,031 |
|
Oct 29, 2026
|
9.93 | 10.01 | 9.75 | 9.87 | 9.87 | 4,607,579 |
|
Oct 28, 2026
|
9.60 | 9.99 | 9.60 | 9.93 | 9.93 | 2,492,338 |
|
Oct 27, 2026
|
9.60 | 9.93 | 9.51 | 9.70 | 9.70 | 2,243,278 |
|
Oct 26, 2026
|
9.56 | 9.65 | 9.40 | 9.59 | 9.59 | 2,047,227 |
|
Oct 23, 2026
|
9.92 | 10.05 | 9.32 | 9.54 | 9.54 | 4,117,093 |
|
Oct 22, 2026
|
10.25 | 10.25 | 9.85 | 10.11 | 10.11 | 2,137,041 |
|
Oct 21, 2026
|
10.05 | 10.22 | 9.95 | 10.09 | 10.09 | 2,512,378 |
|
Oct 19, 2026
|
10.15 | 10.20 | 10.05 | 10.11 | 10.11 | 2,080,744 |
|
Oct 16, 2026
|
10.20 | 10.33 | 10.15 | 10.23 | 10.23 | 1,801,897 |
|
Oct 15, 2026
|
10.30 | 10.48 | 10.20 | 10.24 | 10.24 | 3,952,314 |
|
Oct 14, 2026
|
10.50 | 10.75 | 10.17 | 10.23 | 10.23 | 8,890,033 |
|
Oct 13, 2026
|
10.35 | 10.95 | 10.30 | 10.48 | 10.48 | 12,527,696 |
|
Oct 12, 2026
|
10.26 | 10.68 | 10.26 | 10.45 | 10.45 | 3,020,803 |
|
Oct 9, 2026
|
10.25 | 10.44 | 10.04 | 10.37 | 10.37 | 5,260,411 |
|
Oct 8, 2026
|
10.68 | 11.14 | 10.16 | 10.32 | 10.32 | 15,980,036 |
|
Oct 7, 2026
|
11.49 | 11.52 | 10.45 | 10.90 | 10.90 | 9,407,776 |
|
Oct 6, 2026
|
11.15 | 11.60 | 11.15 | 11.46 | 11.46 | 4,754,467 |
|
Oct 5, 2026
|
11.23 | 11.56 | 11.10 | 11.12 | 11.12 | 5,966,946 |
|
Oct 1, 2026
|
11.40 | 11.45 | 11.07 | 11.22 | 11.22 | 4,501,675 |
|
Sep 30, 2026
|
11.20 | 11.74 | 11.20 | 11.42 | 11.42 | 7,015,322 |
|
Sep 29, 2026
|
11.11 | 11.29 | 10.94 | 11.19 | 11.19 | 4,198,763 |
|
Sep 28, 2026
|
11.29 | 11.38 | 11.02 | 11.10 | 11.10 | 5,126,545 |
|
Sep 25, 2026
|
11.55 | 11.58 | 11.12 | 11.29 | 11.29 | 9,072,805 |
|
Sep 24, 2026
|
12.25 | 12.45 | 11.30 | 11.43 | 11.43 | 13,813,428 |
|
Sep 23, 2026
|
11.21 | 12.84 | 11.21 | 12.01 | 12.01 | 43,409,817 |
|
Sep 22, 2026
|
11.22 | 11.45 | 11.10 | 11.18 | 11.18 | 3,289,141 |
|
Sep 21, 2026
|
11.54 | 11.71 | 11.19 | 11.22 | 11.22 | 4,542,687 |
|
Sep 18, 2026
|
11.18 | 11.90 | 11.18 | 11.74 | 11.74 | 6,471,920 |
|
Sep 17, 2026
|
10.92 | 11.52 | 10.92 | 11.20 | 11.20 | 5,627,901 |
|
Sep 16, 2026
|
11.34 | 11.60 | 10.90 | 11.07 | 11.07 | 6,088,018 |
|
Sep 15, 2026
|
12.19 | 12.25 | 11.30 | 11.44 | 11.44 | 5,762,202 |
|
Sep 11, 2026
|
12.49 | 12.53 | 12.01 | 12.14 | 12.14 | 11,073,848 |
|
Sep 10, 2026
|
12.25 | 12.90 | 12.00 | 12.17 | 12.17 | 28,145,206 |
|
Sep 9, 2026
|
11.61 | 12.89 | 11.47 | 12.00 | 12.00 | 57,173,683 |
|
Sep 8, 2026
|
11.22 | 12.08 | 11.02 | 11.53 | 11.53 | 12,644,699 |
|
Sep 7, 2026
|
11.34 | 11.40 | 11.10 | 11.23 | 11.23 | 1,498,999 |
|
Sep 4, 2026
|
11.78 | 11.80 | 11.20 | 11.34 | 11.34 | 3,888,782 |
|
Sep 3, 2026
|
10.69 | 11.52 | 10.52 | 11.31 | 11.31 | 9,236,654 |
|
Sep 2, 2026
|
10.68 | 10.73 | 10.50 | 10.61 | 10.61 | 2,631,091 |
|
Sep 1, 2026
|
10.85 | 10.85 | 10.50 | 10.56 | 10.56 | 1,460,680 |
|
Aug 31, 2026
|
10.57 | 10.70 | 10.45 | 10.58 | 10.58 | 837,907 |
|
Aug 28, 2026
|
10.65 | 10.75 | 10.50 | 10.65 | 10.65 | 987,877 |
|
Aug 27, 2026
|
10.84 | 10.84 | 10.56 | 10.66 | 10.66 | 811,276 |
|
Aug 26, 2026
|
10.76 | 11.00 | 10.50 | 10.85 | 10.85 | 765,039 |
|
Aug 25, 2026
|
10.81 | 11.13 | 10.75 | 10.80 | 10.80 | 925,914 |
|
Aug 24, 2026
|
10.60 | 11.20 | 10.59 | 10.90 | 10.90 | 3,783,914 |
|
Aug 21, 2026
|
10.53 | 10.87 | 10.50 | 10.60 | 10.60 | 1,122,313 |
|
Aug 20, 2026
|
10.73 | 10.87 | 10.25 | 10.54 | 10.54 | 2,639,587 |
|
Aug 19, 2026
|
10.71 | 10.89 | 10.52 | 10.67 | 10.67 | 662,433 |
|
Aug 18, 2026
|
10.85 | 10.89 | 10.70 | 10.71 | 10.71 | 565,175 |
|
Aug 17, 2026
|
10.87 | 11.20 | 10.75 | 10.92 | 10.92 | 1,306,177 |
|
Aug 14, 2026
|
10.76 | 11.25 | 10.76 | 10.87 | 10.87 | 1,637,168 |
|
Aug 13, 2026
|
10.61 | 11.05 | 10.55 | 10.97 | 10.97 | 1,677,466 |
|
Aug 12, 2026
|
10.80 | 10.88 | 10.55 | 10.65 | 10.65 | 823,913 |
|
Aug 11, 2026
|
10.90 | 10.95 | 10.06 | 10.71 | 10.71 | 10,867,007 |
|
Aug 10, 2026
|
11.20 | 11.30 | 10.51 | 10.65 | 10.65 | 3,044,184 |
|
Aug 7, 2026
|
11.45 | 11.54 | 11.12 | 11.21 | 11.21 | 1,033,647 |
|
Aug 6, 2026
|
11.53 | 11.67 | 11.32 | 11.45 | 11.45 | 796,527 |
|
Aug 5, 2026
|
11.26 | 11.66 | 11.25 | 11.52 | 11.52 | 1,795,898 |
|
Aug 4, 2026
|
11.40 | 11.45 | 11.14 | 11.26 | 11.26 | 1,189,644 |
|
Aug 3, 2026
|
11.26 | 11.49 | 11.22 | 11.40 | 11.40 | 835,801 |
|
Jul 31, 2026
|
11.12 | 11.38 | 11.07 | 11.23 | 11.23 | 1,017,846 |
|
Jul 30, 2026
|
11.23 | 11.27 | 11.10 | 11.12 | 11.12 | 623,957 |
|
Jul 29, 2026
|
11.25 | 11.35 | 11.11 | 11.23 | 11.23 | 884,311 |
|
Jul 28, 2026
|
11.69 | 11.75 | 11.10 | 11.20 | 11.20 | 1,003,245 |
|
Jul 27, 2026
|
11.60 | 11.74 | 11.50 | 11.58 | 11.58 | 987,072 |
|
Jul 24, 2026
|
11.40 | 11.70 | 11.07 | 11.57 | 11.57 | 1,337,561 |
|
Jul 23, 2026
|
11.63 | 11.76 | 11.40 | 11.43 | 11.43 | 1,633,424 |
|
Jul 22, 2026
|
11.96 | 12.04 | 11.62 | 11.75 | 11.75 | 1,238,698 |
|
Jul 21, 2026
|
11.87 | 12.05 | 11.71 | 11.96 | 11.96 | 2,433,161 |
|
Jul 20, 2026
|
12.03 | 12.45 | 11.70 | 12.00 | 12.00 | 3,609,237 |
|
Jul 17, 2026
|
12.15 | 12.16 | 11.94 | 12.03 | 12.03 | 997,442 |
|
Jul 16, 2026
|
12.09 | 12.34 | 12.02 | 12.06 | 12.06 | 1,338,470 |
|
Jul 15, 2026
|
12.32 | 12.33 | 12.00 | 12.08 | 12.08 | 1,475,141 |
|
Jul 14, 2026
|
12.28 | 12.28 | 12.09 | 12.20 | 12.20 | 1,029,214 |
|
Jul 13, 2026
|
12.05 | 12.22 | 11.97 | 12.12 | 12.12 | 1,370,309 |
|
Jul 10, 2026
|
12.15 | 12.39 | 11.99 | 12.01 | 12.01 | 1,411,854 |
|
Jul 9, 2026
|
12.12 | 12.38 | 12.02 | 12.15 | 12.15 | 1,790,419 |
|
Jul 8, 2026
|
12.58 | 12.70 | 11.62 | 11.94 | 11.94 | 2,653,845 |
|
Jul 7, 2026
|
12.79 | 12.80 | 12.41 | 12.68 | 12.68 | 2,550,731 |
|
Jul 6, 2026
|
12.50 | 12.98 | 12.40 | 12.75 | 12.75 | 3,533,345 |
|
Jul 3, 2026
|
12.47 | 12.95 | 12.35 | 12.74 | 12.74 | 2,913,482 |
|
Jul 2, 2026
|
12.40 | 12.53 | 12.34 | 12.39 | 12.39 | 931,806 |
|
Jul 1, 2026
|
12.49 | 12.70 | 12.20 | 12.43 | 12.43 | 5,054,175 |
|
Jun 30, 2026
|
12.60 | 12.76 | 12.48 | 12.53 | 12.53 | 1,934,820 |
|
Jun 29, 2026
|
12.40 | 12.85 | 12.04 | 12.60 | 12.60 | 4,832,571 |
|
Jun 25, 2026
|
12.69 | 12.96 | 12.31 | 12.41 | 12.41 | 3,233,845 |
|
Jun 24, 2026
|
12.90 | 13.01 | 12.51 | 12.60 | 12.60 | 2,744,474 |
|
Jun 23, 2026
|
13.25 | 13.50 | 12.77 | 12.88 | 12.88 | 4,156,209 |
|
Jun 22, 2026
|
13.40 | 13.95 | 13.05 | 13.23 | 13.23 | 7,640,937 |
|
Jun 19, 2026
|
13.00 | 13.50 | 12.84 | 13.39 | 13.39 | 9,542,689 |
|
Jun 18, 2026
|
12.63 | 13.51 | 12.16 | 13.05 | 13.05 | 18,871,988 |
|
Jun 17, 2026
|
12.50 | 12.70 | 12.26 | 12.57 | 12.57 | 3,796,766 |
|
Jun 16, 2026
|
12.43 | 12.50 | 12.10 | 12.39 | 12.39 | 4,783,821 |
|
Jun 15, 2026
|
12.40 | 12.50 | 12.03 | 12.35 | 12.35 | 10,769,731 |
|
Jun 12, 2026
|
10.95 | 11.90 | 10.95 | 11.49 | 11.49 | 10,290,649 |
|
Jun 11, 2026
|
11.60 | 11.67 | 10.22 | 10.99 | 10.99 | 5,778,152 |
|
Jun 10, 2026
|
11.96 | 12.45 | 11.51 | 11.72 | 11.72 | 3,781,031 |
|
Jun 9, 2026
|
12.01 | 12.20 | 11.90 | 11.96 | 11.96 | 1,693,916 |
|
Jun 8, 2026
|
12.29 | 12.60 | 11.90 | 12.02 | 12.02 | 3,923,669 |
|
Jun 5, 2026
|
12.14 | 12.50 | 12.08 | 12.34 | 12.34 | 7,044,541 |
|
Jun 4, 2026
|
12.28 | 12.50 | 12.08 | 12.14 | 12.14 | 4,082,904 |
|
Jun 3, 2026
|
12.19 | 12.68 | 11.72 | 12.33 | 12.33 | 5,339,875 |
|
Jun 2, 2026
|
12.51 | 12.56 | 12.05 | 12.14 | 12.14 | 4,503,732 |
|
Jun 1, 2026
|
13.00 | 13.30 | 12.72 | 12.79 | 12.79 | 13,775,811 |
|
May 29, 2026
|
12.50 | 13.39 | 12.33 | 12.80 | 12.80 | 24,455,964 |
|
May 27, 2026
|
10.99 | 12.18 | 10.90 | 11.96 | 11.96 | 16,543,427 |
|
May 26, 2026
|
10.50 | 11.02 | 10.42 | 10.84 | 10.84 | 9,730,031 |
|
May 25, 2026
|
10.40 | 10.75 | 9.91 | 10.37 | 10.37 | 5,453,331 |
|
May 22, 2026
|
10.20 | 10.50 | 10.11 | 10.39 | 10.39 | 1,349,754 |
|
May 21, 2026
|
10.13 | 10.29 | 10.02 | 10.05 | 10.05 | 906,438 |
|
May 20, 2026
|
10.16 | 10.20 | 10.00 | 10.13 | 10.13 | 1,182,193 |
|
May 19, 2026
|
10.01 | 10.39 | 10.00 | 10.20 | 10.20 | 1,020,978 |
|
May 18, 2026
|
10.35 | 10.35 | 9.97 | 10.02 | 10.02 | 1,043,614 |
|
May 15, 2026
|
10.54 | 10.69 | 10.33 | 10.37 | 10.37 | 1,669,228 |
|
May 14, 2026
|
10.58 | 10.79 | 10.41 | 10.67 | 10.67 | 2,845,528 |
|
May 13, 2026
|
9.97 | 10.70 | 8.01 | 10.33 | 10.33 | 4,007,595 |
|
May 12, 2026
|
10.26 | 10.36 | 9.99 | 10.01 | 10.01 | 1,778,837 |
|
May 11, 2026
|
10.58 | 10.58 | 10.02 | 10.36 | 10.36 | 2,839,205 |
|
May 8, 2026
|
10.81 | 10.82 | 10.60 | 10.68 | 10.68 | 1,490,347 |
|
May 7, 2026
|
10.75 | 11.04 | 10.56 | 10.83 | 10.83 | 3,287,916 |
|
May 6, 2026
|
9.97 | 10.90 | 9.97 | 10.74 | 10.74 | 9,629,817 |
|
May 5, 2026
|
10.09 | 10.13 | 9.92 | 10.02 | 10.02 | 1,119,460 |
|
May 4, 2026
|
10.06 | 10.13 | 9.79 | 9.98 | 9.98 | 1,931,913 |
|
Apr 30, 2026
|
10.02 | 10.06 | 9.86 | 9.98 | 9.98 | 1,327,171 |
|
Apr 29, 2026
|
10.01 | 10.25 | 10.01 | 10.06 | 10.06 | 1,678,323 |
|
Apr 28, 2026
|
10.10 | 10.38 | 9.96 | 10.00 | 10.00 | 5,685,364 |
|
Apr 27, 2026
|
10.05 | 10.18 | 9.61 | 9.96 | 9.96 | 2,293,547 |
|
Apr 24, 2026
|
10.59 | 10.62 | 9.92 | 9.99 | 9.99 | 3,002,016 |
|
Apr 23, 2026
|
10.40 | 10.90 | 10.21 | 10.54 | 10.54 | 6,517,388 |
|
Apr 22, 2026
|
9.87 | 10.53 | 9.84 | 10.42 | 10.42 | 8,708,773 |
|
Apr 21, 2026
|
9.88 | 10.10 | 9.52 | 9.87 | 9.87 | 6,499,731 |
|
Apr 20, 2026
|
9.00 | 9.99 | 8.97 | 9.76 | 9.76 | 10,782,776 |
|
Apr 17, 2026
|
8.92 | 9.03 | 8.81 | 8.97 | 8.97 | 1,232,234 |
|
Apr 16, 2026
|
9.06 | 9.07 | 8.78 | 8.84 | 8.84 | 1,161,341 |
|
Apr 15, 2026
|
8.76 | 9.04 | 8.76 | 8.90 | 8.90 | 1,258,357 |
|
Apr 13, 2026
|
8.84 | 8.84 | 8.50 | 8.68 | 8.68 | 952,258 |
|
Apr 10, 2026
|
8.82 | 9.02 | 8.75 | 8.90 | 8.90 | 1,568,429 |
|
Apr 9, 2026
|
8.95 | 8.98 | 8.70 | 8.80 | 8.80 | 1,452,562 |
|
Apr 8, 2026
|
8.65 | 9.29 | 8.62 | 8.96 | 8.96 | 6,361,333 |
|
Apr 7, 2026
|
7.99 | 8.30 | 7.82 | 8.20 | 8.20 | 1,789,767 |
|
Apr 6, 2026
|
7.53 | 8.10 | 7.47 | 7.86 | 7.86 | 1,510,782 |
|
Apr 2, 2026
|
7.51 | 7.67 | 7.25 | 7.55 | 7.55 | 1,236,460 |
|
Apr 1, 2026
|
7.39 | 7.80 | 7.33 | 7.63 | 7.63 | 1,425,521 |
|
Mar 30, 2026
|
7.56 | 7.56 | 7.00 | 7.11 | 7.11 | 2,619,905 |
|
Mar 27, 2026
|
7.25 | 7.79 | 7.18 | 7.55 | 7.55 | 4,055,494 |
|
Mar 25, 2026
|
7.31 | 7.50 | 7.18 | 7.20 | 7.20 | 1,302,724 |
|
Mar 24, 2026
|
7.39 | 7.39 | 7.10 | 7.20 | 7.20 | 908,940 |
|
Mar 23, 2026
|
7.38 | 7.38 | 7.00 | 7.03 | 7.03 | 1,642,974 |
|
Mar 20, 2026
|
7.41 | 7.59 | 7.40 | 7.40 | 7.40 | 867,334 |
|
Mar 19, 2026
|
7.30 | 7.76 | 7.30 | 7.46 | 7.46 | 1,147,043 |
|
Mar 18, 2026
|
7.60 | 7.75 | 7.53 | 7.66 | 7.66 | 946,989 |
|
Mar 17, 2026
|
7.64 | 7.83 | 7.40 | 7.60 | 7.60 | 892,632 |
|
Mar 16, 2026
|
7.74 | 7.79 | 7.50 | 7.61 | 7.61 | 905,162 |
|
Mar 13, 2026
|
8.00 | 8.15 | 7.62 | 7.73 | 7.73 | 1,656,300 |
|
Mar 12, 2026
|
8.00 | 8.04 | 7.85 | 7.97 | 7.97 | 629,948 |
|
Mar 11, 2026
|
8.14 | 8.14 | 8.00 | 8.01 | 8.01 | 885,686 |
|
Mar 10, 2026
|
8.24 | 8.25 | 8.00 | 8.04 | 8.04 | 870,631 |
|
Mar 9, 2026
|
8.52 | 8.53 | 7.95 | 8.08 | 8.08 | 1,102,711 |
|
Mar 6, 2026
|
8.51 | 8.62 | 8.35 | 8.53 | 8.53 | 1,408,614 |
|
Mar 5, 2026
|
8.00 | 8.70 | 8.00 | 8.51 | 8.51 | 3,755,043 |
|
Mar 4, 2026
|
7.85 | 8.16 | 7.85 | 7.99 | 7.99 | 1,410,193 |
|
Mar 2, 2026
|
7.81 | 8.15 | 7.46 | 7.94 | 7.94 | 1,685,240 |
|
Feb 27, 2026
|
8.49 | 8.87 | 8.06 | 8.29 | 8.29 | 3,312,605 |
|
Feb 26, 2026
|
7.85 | 8.40 | 7.75 | 8.33 | 8.33 | 3,059,757 |
|
Feb 25, 2026
|
7.69 | 7.98 | 7.69 | 7.85 | 7.85 | 1,103,139 |
|
Feb 24, 2026
|
7.73 | 7.83 | 7.65 | 7.69 | 7.69 | 740,610 |
|
Feb 23, 2026
|
7.79 | 7.82 | 7.69 | 7.71 | 7.71 | 867,376 |
|
Feb 20, 2026
|
7.72 | 7.79 | 7.60 | 7.71 | 7.71 | 751,854 |
|
Feb 19, 2026
|
7.82 | 7.93 | 7.65 | 7.72 | 7.72 | 637,090 |
|
Feb 18, 2026
|
7.91 | 7.95 | 7.75 | 7.86 | 7.86 | 980,710 |
|
Feb 17, 2026
|
7.92 | 7.99 | 7.85 | 7.89 | 7.89 | 340,946 |
|
Feb 16, 2026
|
7.97 | 7.97 | 7.85 | 7.89 | 7.89 | 422,258 |
|
Feb 13, 2026
|
7.63 | 8.09 | 7.63 | 7.99 | 7.99 | 872,390 |
|
Feb 12, 2026
|
8.13 | 8.13 | 8.00 | 8.02 | 8.02 | 496,720 |
|
Feb 11, 2026
|
8.06 | 8.25 | 8.05 | 8.07 | 8.07 | 523,408 |
|
Feb 10, 2026
|
8.07 | 8.19 | 8.07 | 8.12 | 8.12 | 695,247 |
|
Feb 9, 2026
|
8.08 | 8.15 | 8.01 | 8.03 | 8.03 | 932,947 |
|
Feb 6, 2026
|
7.90 | 8.08 | 7.88 | 7.99 | 7.99 | 431,388 |
|
Feb 5, 2026
|
8.10 | 8.13 | 7.97 | 7.98 | 7.98 | 588,807 |
|
Feb 4, 2026
|
8.02 | 8.15 | 8.00 | 8.10 | 8.10 | 750,093 |
|
Feb 3, 2026
|
8.05 | 8.49 | 7.98 | 8.02 | 8.02 | 775,950 |
|
Feb 2, 2026
|
8.01 | 8.14 | 7.88 | 7.94 | 7.94 | 440,346 |
|
Jan 30, 2026
|
8.04 | 8.15 | 7.95 | 8.06 | 8.06 | 663,520 |
|
Jan 29, 2026
|
7.82 | 8.19 | 7.82 | 8.04 | 8.04 | 1,226,494 |
|
Jan 28, 2026
|
7.88 | 7.96 | 7.75 | 7.83 | 7.83 | 1,105,690 |
|
Jan 27, 2026
|
7.95 | 8.05 | 7.70 | 7.83 | 7.83 | 1,193,823 |
|
Jan 23, 2026
|
8.19 | 8.25 | 7.90 | 7.92 | 7.92 | 917,215 |
|
Jan 22, 2026
|
8.07 | 8.38 | 8.02 | 8.14 | 8.14 | 687,082 |
|
Jan 21, 2026
|
8.10 | 8.29 | 7.93 | 8.07 | 8.07 | 963,262 |
|
Jan 20, 2026
|
8.41 | 8.46 | 8.08 | 8.12 | 8.12 | 979,081 |
|
Jan 19, 2026
|
8.55 | 8.55 | 8.40 | 8.43 | 8.43 | 516,680 |
|
Jan 16, 2026
|
8.68 | 8.77 | 8.51 | 8.57 | 8.57 | 629,425 |
|
Jan 15, 2026
|
8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
|
Jan 14, 2026
|
8.80 | 8.84 | 8.62 | 8.67 | 8.67 | 381,460 |
|
Jan 13, 2026
|
8.55 | 8.93 | 8.55 | 8.75 | 8.75 | 686,309 |
|
Jan 12, 2026
|
8.78 | 8.79 | 8.48 | 8.58 | 8.58 | 834,744 |
|
Jan 9, 2026
|
8.91 | 9.09 | 8.70 | 8.78 | 8.78 | 799,641 |
|
Jan 8, 2026
|
9.02 | 9.09 | 8.86 | 8.95 | 8.95 | 910,618 |
|
Jan 7, 2026
|
9.14 | 9.16 | 9.00 | 9.02 | 9.02 | 563,461 |
|
Jan 6, 2026
|
9.13 | 9.30 | 8.96 | 9.03 | 9.03 | 1,062,240 |
|
Jan 5, 2026
|
9.43 | 9.48 | 9.05 | 9.12 | 9.12 | 1,091,610 |
|
Jan 2, 2026
|
9.53 | 9.67 | 9.32 | 9.37 | 9.37 | 1,421,696 |
|
Jan 1, 2026
|
9.57 | 9.74 | 9.47 | 9.51 | 9.51 | 949,199 |
|
Dec 31, 2025
|
9.30 | 9.73 | 9.27 | 9.59 | 9.59 | 2,219,648 |
|
Dec 30, 2025
|
9.39 | 9.40 | 9.05 | 9.27 | 9.27 | 1,971,795 |
|
Dec 29, 2025
|
9.62 | 9.76 | 9.40 | 9.43 | 9.43 | 1,975,196 |
|
Dec 26, 2025
|
9.50 | 9.76 | 9.30 | 9.61 | 9.61 | 2,150,069 |
|
Dec 24, 2025
|
9.80 | 9.80 | 9.31 | 9.56 | 9.56 | 3,858,111 |
|
Dec 23, 2025
|
8.59 | 9.68 | 8.44 | 9.40 | 9.40 | 10,038,934 |
|
Dec 22, 2025
|
8.00 | 8.59 | 7.98 | 8.36 | 8.36 | 2,956,787 |
|
Dec 19, 2025
|
7.90 | 8.05 | 7.66 | 7.90 | 7.90 | 1,195,757 |
|
Dec 18, 2025
|
7.95 | 8.09 | 7.75 | 7.90 | 7.90 | 1,260,612 |
|
Dec 17, 2025
|
8.05 | 8.17 | 7.93 | 7.95 | 7.95 | 1,104,723 |
|
Dec 16, 2025
|
8.13 | 8.13 | 8.02 | 8.05 | 8.05 | 580,302 |
|
Dec 15, 2025
|
8.17 | 8.22 | 8.10 | 8.17 | 8.17 | 678,751 |
|
Dec 12, 2025
|
8.10 | 8.21 | 8.10 | 8.17 | 8.17 | 893,809 |
|
Dec 11, 2025
|
8.20 | 8.27 | 7.98 | 8.05 | 8.05 | 1,247,418 |
|
Dec 10, 2025
|
8.33 | 8.49 | 8.15 | 8.19 | 8.19 | 1,020,882 |
|
Dec 9, 2025
|
8.34 | 8.48 | 8.12 | 8.35 | 8.35 | 772,846 |
|
Dec 8, 2025
|
8.62 | 8.69 | 8.17 | 8.35 | 8.35 | 905,003 |
|
Dec 5, 2025
|
8.58 | 8.76 | 8.39 | 8.63 | 8.63 | 1,100,702 |
|
Dec 4, 2025
|
8.73 | 8.74 | 8.53 | 8.58 | 8.58 | 607,230 |
|
Dec 3, 2025
|
8.75 | 8.78 | 8.65 | 8.69 | 8.69 | 521,757 |
|
Dec 2, 2025
|
8.91 | 8.91 | 8.72 | 8.76 | 8.76 | 540,730 |
|
Dec 1, 2025
|
8.81 | 9.05 | 8.72 | 8.91 | 8.91 | 621,149 |
|
Nov 28, 2025
|
8.80 | 8.88 | 8.76 | 8.81 | 8.81 | 371,255 |
|
Nov 27, 2025
|
8.72 | 8.89 | 8.72 | 8.81 | 8.81 | 725,909 |
|
Nov 26, 2025
|
8.71 | 8.99 | 8.67 | 8.72 | 8.72 | 584,146 |
|
Nov 25, 2025
|
8.80 | 8.95 | 8.65 | 8.71 | 8.71 | 925,993 |
|
Nov 24, 2025
|
8.75 | 9.27 | 8.65 | 8.83 | 8.83 | 1,917,201 |
|
Nov 21, 2025
|
9.00 | 9.00 | 8.70 | 8.79 | 8.79 | 1,120,360 |
|
Nov 20, 2025
|
9.01 | 9.14 | 8.89 | 9.00 | 9.00 | 835,855 |
|
Nov 19, 2025
|
8.73 | 9.10 | 8.63 | 9.00 | 9.00 | 1,265,357 |
|
Nov 18, 2025
|
8.85 | 8.88 | 8.68 | 8.74 | 8.74 | 1,468,338 |
|
Nov 17, 2025
|
8.99 | 9.05 | 8.79 | 8.85 | 8.85 | 1,672,554 |
|
Nov 14, 2025
|
9.10 | 9.10 | 8.95 | 9.03 | 9.03 | 875,151 |
|
Nov 13, 2025
|
8.97 | 9.22 | 8.97 | 9.04 | 9.04 | 1,886,737 |
|
Nov 12, 2025
|
8.91 | 9.10 | 8.86 | 8.95 | 8.95 | 3,408,356 |
|
Nov 11, 2025
|
9.06 | 9.08 | 8.84 | 8.91 | 8.91 | 1,623,084 |
|
Nov 10, 2025
|
8.99 | 9.16 | 8.92 | 9.06 | 9.06 | 1,544,122 |
