NSE - Delayed Quote
INR
Urja Global Limited (URJA.NS)
8.05
-0.19
(-2.31%)
At close: October 30 at 3:30:02 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
8.24 | 8.24 | 8.02 | 8.04 | 8.04 | 405,984 |
|
Oct 29, 2026
|
8.23 | 8.34 | 8.23 | 8.24 | 8.24 | 514,471 |
|
Oct 28, 2026
|
8.06 | 8.28 | 8.00 | 8.23 | 8.23 | 622,947 |
|
Oct 27, 2026
|
7.85 | 8.18 | 7.78 | 8.06 | 8.06 | 725,500 |
|
Oct 26, 2026
|
7.74 | 8.10 | 7.38 | 7.77 | 7.77 | 636,061 |
|
Oct 23, 2026
|
7.83 | 7.97 | 7.60 | 7.67 | 7.67 | 877,013 |
|
Oct 22, 2026
|
8.03 | 8.13 | 7.80 | 7.83 | 7.83 | 796,705 |
|
Oct 21, 2026
|
8.27 | 8.38 | 8.00 | 8.03 | 8.03 | 868,121 |
|
Oct 19, 2026
|
8.31 | 8.39 | 8.25 | 8.27 | 8.27 | 365,487 |
|
Oct 16, 2026
|
8.37 | 8.48 | 8.30 | 8.39 | 8.39 | 399,107 |
|
Oct 15, 2026
|
8.50 | 8.60 | 8.36 | 8.39 | 8.39 | 302,811 |
|
Oct 14, 2026
|
8.44 | 8.53 | 8.31 | 8.50 | 8.50 | 433,364 |
|
Oct 13, 2026
|
8.34 | 8.44 | 8.24 | 8.39 | 8.39 | 414,546 |
|
Oct 12, 2026
|
8.30 | 8.42 | 8.27 | 8.34 | 8.34 | 629,146 |
|
Oct 9, 2026
|
8.32 | 8.47 | 8.31 | 8.33 | 8.33 | 455,001 |
|
Oct 8, 2026
|
8.46 | 8.50 | 8.30 | 8.36 | 8.36 | 590,341 |
|
Oct 7, 2026
|
8.51 | 8.70 | 8.48 | 8.51 | 8.51 | 491,846 |
|
Oct 6, 2026
|
8.60 | 8.74 | 8.52 | 8.60 | 8.60 | 583,060 |
|
Oct 5, 2026
|
8.56 | 9.00 | 8.51 | 8.69 | 8.69 | 478,430 |
|
Oct 1, 2026
|
8.75 | 8.89 | 8.51 | 8.61 | 8.61 | 520,756 |
|
Sep 30, 2026
|
8.88 | 8.93 | 8.67 | 8.77 | 8.77 | 428,412 |
|
Sep 29, 2026
|
8.75 | 9.00 | 8.55 | 8.90 | 8.90 | 675,563 |
|
Sep 28, 2026
|
8.66 | 8.85 | 8.66 | 8.75 | 8.75 | 647,638 |
|
Sep 25, 2026
|
8.98 | 9.00 | 8.87 | 8.95 | 8.95 | 503,556 |
|
Sep 24, 2026
|
9.06 | 9.10 | 8.95 | 9.00 | 9.00 | 403,236 |
|
Sep 23, 2026
|
9.05 | 9.15 | 9.00 | 9.05 | 9.05 | 485,177 |
|
Sep 22, 2026
|
9.06 | 9.14 | 8.96 | 9.04 | 9.04 | 413,283 |
|
Sep 21, 2026
|
9.24 | 9.35 | 9.00 | 9.06 | 9.06 | 565,619 |
|
Sep 18, 2026
|
9.40 | 9.40 | 9.02 | 9.15 | 9.15 | 538,147 |
|
Sep 17, 2026
|
8.77 | 9.15 | 8.75 | 9.10 | 9.10 | 615,596 |
|
Sep 16, 2026
|
8.81 | 8.99 | 8.72 | 8.77 | 8.77 | 593,625 |
|
Sep 15, 2026
|
9.15 | 9.15 | 8.80 | 8.81 | 8.81 | 719,687 |
|
Sep 11, 2026
|
9.00 | 9.05 | 8.80 | 9.02 | 9.02 | 452,061 |
|
Sep 10, 2026
|
9.10 | 9.14 | 8.99 | 9.00 | 9.00 | 505,944 |
|
Sep 9, 2026
|
9.08 | 9.18 | 9.02 | 9.05 | 9.05 | 777,063 |
|
Sep 8, 2026
|
9.06 | 9.14 | 9.06 | 9.08 | 9.08 | 432,845 |
|
Sep 7, 2026
|
9.07 | 9.20 | 9.00 | 9.12 | 9.12 | 594,104 |
|
Sep 4, 2026
|
9.06 | 9.69 | 9.04 | 9.18 | 9.18 | 672,065 |
|
Sep 3, 2026
|
9.08 | 9.19 | 9.08 | 9.15 | 9.15 | 536,229 |
|
Sep 2, 2026
|
9.18 | 9.18 | 8.95 | 9.03 | 9.03 | 745,016 |
|
Sep 1, 2026
|
9.16 | 9.19 | 8.99 | 9.03 | 9.03 | 674,664 |
|
Aug 31, 2026
|
9.19 | 9.23 | 9.15 | 9.16 | 9.16 | 595,780 |
|
Aug 28, 2026
|
9.25 | 9.30 | 9.15 | 9.19 | 9.19 | 427,256 |
|
Aug 27, 2026
|
9.20 | 9.38 | 9.20 | 9.25 | 9.25 | 416,027 |
|
Aug 26, 2026
|
9.28 | 9.44 | 9.16 | 9.22 | 9.22 | 567,225 |
|
Aug 25, 2026
|
9.24 | 9.38 | 9.16 | 9.28 | 9.28 | 623,733 |
|
Aug 24, 2026
|
9.00 | 9.45 | 9.00 | 9.24 | 9.24 | 780,014 |
|
Aug 21, 2026
|
9.39 | 9.45 | 9.28 | 9.35 | 9.35 | 476,871 |
|
Aug 20, 2026
|
9.30 | 9.40 | 9.30 | 9.32 | 9.32 | 371,644 |
|
Aug 19, 2026
|
9.41 | 9.52 | 9.23 | 9.30 | 9.30 | 454,474 |
|
Aug 18, 2026
|
9.40 | 9.47 | 9.36 | 9.41 | 9.41 | 508,788 |
|
Aug 17, 2026
|
9.49 | 9.64 | 9.35 | 9.46 | 9.46 | 486,215 |
|
Aug 14, 2026
|
9.55 | 9.60 | 9.47 | 9.49 | 9.49 | 502,528 |
|
Aug 13, 2026
|
9.55 | 9.63 | 9.47 | 9.60 | 9.60 | 701,453 |
|
Aug 12, 2026
|
9.54 | 9.70 | 9.50 | 9.51 | 9.51 | 611,562 |
|
Aug 11, 2026
|
9.65 | 9.70 | 9.51 | 9.64 | 9.64 | 670,324 |
|
Aug 10, 2026
|
9.84 | 9.90 | 9.65 | 9.67 | 9.67 | 635,305 |
|
Aug 7, 2026
|
9.98 | 9.98 | 9.80 | 9.84 | 9.84 | 632,892 |
|
Aug 6, 2026
|
10.00 | 10.00 | 9.65 | 9.78 | 9.78 | 1,134,563 |
|
Aug 5, 2026
|
9.94 | 10.25 | 9.94 | 9.99 | 9.99 | 822,528 |
|
Aug 4, 2026
|
10.39 | 10.39 | 9.94 | 10.05 | 10.05 | 1,472,678 |
|
Aug 3, 2026
|
9.18 | 10.37 | 9.15 | 10.06 | 10.06 | 5,881,622 |
|
Jul 31, 2026
|
9.07 | 9.17 | 9.00 | 9.09 | 9.09 | 596,676 |
|
Jul 30, 2026
|
8.98 | 9.11 | 8.98 | 9.00 | 9.00 | 701,231 |
|
Jul 29, 2026
|
8.95 | 9.07 | 8.95 | 9.02 | 9.02 | 482,776 |
|
Jul 28, 2026
|
9.10 | 9.22 | 9.00 | 9.01 | 9.01 | 607,295 |
|
Jul 27, 2026
|
9.22 | 9.27 | 9.05 | 9.10 | 9.10 | 710,420 |
|
Jul 24, 2026
|
9.05 | 9.26 | 8.94 | 9.22 | 9.22 | 843,060 |
|
Jul 23, 2026
|
9.13 | 9.15 | 9.02 | 9.05 | 9.05 | 635,123 |
|
Jul 22, 2026
|
9.21 | 9.24 | 9.07 | 9.13 | 9.13 | 593,377 |
|
Jul 21, 2026
|
9.24 | 9.32 | 9.20 | 9.21 | 9.21 | 512,985 |
|
Jul 20, 2026
|
9.34 | 9.35 | 9.17 | 9.25 | 9.25 | 637,054 |
|
Jul 17, 2026
|
9.42 | 9.43 | 9.25 | 9.31 | 9.31 | 719,285 |
|
Jul 16, 2026
|
9.50 | 9.52 | 9.42 | 9.45 | 9.45 | 594,141 |
|
Jul 15, 2026
|
9.50 | 9.64 | 9.41 | 9.47 | 9.47 | 680,681 |
|
Jul 14, 2026
|
9.58 | 10.00 | 9.40 | 9.54 | 9.54 | 808,675 |
|
Jul 13, 2026
|
9.47 | 9.75 | 9.40 | 9.62 | 9.62 | 617,663 |
|
Jul 10, 2026
|
9.50 | 9.60 | 9.46 | 9.56 | 9.56 | 638,703 |
|
Jul 9, 2026
|
9.42 | 9.62 | 9.41 | 9.46 | 9.46 | 569,681 |
|
Jul 8, 2026
|
9.57 | 9.62 | 9.35 | 9.39 | 9.39 | 957,748 |
|
Jul 7, 2026
|
9.66 | 9.70 | 9.52 | 9.60 | 9.60 | 767,287 |
|
Jul 6, 2026
|
9.83 | 9.83 | 9.65 | 9.72 | 9.72 | 735,118 |
|
Jul 3, 2026
|
9.97 | 9.97 | 9.75 | 9.82 | 9.82 | 955,364 |
|
Jul 2, 2026
|
9.90 | 9.94 | 9.63 | 9.80 | 9.80 | 1,198,057 |
|
Jul 1, 2026
|
9.62 | 9.96 | 9.55 | 9.73 | 9.73 | 1,007,319 |
|
Jun 30, 2026
|
9.56 | 9.80 | 9.32 | 9.56 | 9.56 | 2,296,859 |
|
Jun 29, 2026
|
9.93 | 9.96 | 9.29 | 9.49 | 9.49 | 1,663,284 |
|
Jun 25, 2026
|
10.06 | 10.12 | 9.87 | 9.93 | 9.93 | 826,457 |
|
Jun 24, 2026
|
9.99 | 10.06 | 9.92 | 10.01 | 10.01 | 870,482 |
|
Jun 23, 2026
|
10.07 | 10.14 | 9.91 | 9.99 | 9.99 | 1,552,949 |
|
Jun 22, 2026
|
10.23 | 10.34 | 10.02 | 10.07 | 10.07 | 2,024,691 |
|
Jun 19, 2026
|
10.14 | 10.21 | 10.05 | 10.12 | 10.12 | 2,100,953 |
|
Jun 18, 2026
|
10.23 | 10.34 | 10.10 | 10.14 | 10.14 | 1,946,419 |
|
Jun 17, 2026
|
10.45 | 10.50 | 10.01 | 10.12 | 10.12 | 3,543,975 |
|
Jun 16, 2026
|
10.75 | 11.11 | 10.11 | 10.31 | 10.31 | 3,642,890 |
|
Jun 15, 2026
|
10.43 | 11.00 | 10.43 | 10.75 | 10.75 | 1,542,477 |
|
Jun 12, 2026
|
10.15 | 10.40 | 10.15 | 10.36 | 10.36 | 689,721 |
|
Jun 11, 2026
|
10.32 | 10.32 | 10.05 | 10.13 | 10.13 | 617,783 |
|
Jun 10, 2026
|
10.56 | 10.70 | 10.03 | 10.26 | 10.26 | 1,123,892 |
|
Jun 9, 2026
|
10.39 | 10.72 | 10.36 | 10.56 | 10.56 | 1,137,635 |
|
Jun 8, 2026
|
10.50 | 10.75 | 10.08 | 10.36 | 10.36 | 1,328,554 |
|
Jun 5, 2026
|
10.94 | 10.99 | 10.68 | 10.81 | 10.81 | 1,031,078 |
|
Jun 4, 2026
|
10.99 | 11.09 | 10.86 | 10.94 | 10.94 | 1,590,138 |
|
Jun 3, 2026
|
10.80 | 10.89 | 10.50 | 10.81 | 10.81 | 1,086,959 |
|
Jun 2, 2026
|
10.79 | 10.79 | 10.44 | 10.69 | 10.69 | 1,037,154 |
|
Jun 1, 2026
|
11.04 | 11.20 | 10.52 | 10.77 | 10.77 | 1,327,183 |
|
May 29, 2026
|
10.80 | 11.30 | 10.80 | 11.04 | 11.04 | 2,935,700 |
|
May 27, 2026
|
10.53 | 10.94 | 10.53 | 10.81 | 10.81 | 1,502,933 |
|
May 26, 2026
|
10.82 | 10.87 | 10.20 | 10.62 | 10.62 | 1,292,675 |
|
May 25, 2026
|
10.70 | 10.88 | 10.68 | 10.77 | 10.77 | 849,636 |
|
May 22, 2026
|
10.69 | 10.76 | 10.63 | 10.69 | 10.69 | 642,323 |
|
May 21, 2026
|
10.76 | 10.96 | 10.71 | 10.80 | 10.80 | 819,105 |
|
May 20, 2026
|
10.70 | 11.00 | 10.60 | 10.82 | 10.82 | 702,477 |
|
May 19, 2026
|
10.66 | 10.92 | 10.66 | 10.80 | 10.80 | 1,074,323 |
|
May 18, 2026
|
11.00 | 11.00 | 10.59 | 10.66 | 10.66 | 1,010,224 |
|
May 15, 2026
|
10.60 | 11.25 | 10.50 | 10.94 | 10.94 | 2,059,718 |
|
May 14, 2026
|
11.00 | 11.06 | 10.55 | 10.67 | 10.67 | 1,148,914 |
|
May 13, 2026
|
10.24 | 11.00 | 10.23 | 10.85 | 10.85 | 1,631,635 |
|
May 12, 2026
|
10.94 | 10.97 | 10.05 | 10.34 | 10.34 | 1,552,746 |
|
May 11, 2026
|
11.02 | 11.17 | 10.90 | 10.94 | 10.94 | 1,260,012 |
|
May 8, 2026
|
11.27 | 11.36 | 11.09 | 11.22 | 11.22 | 1,183,626 |
|
May 7, 2026
|
11.24 | 11.33 | 11.14 | 11.28 | 11.28 | 1,316,654 |
|
May 6, 2026
|
11.20 | 11.58 | 10.90 | 11.23 | 11.23 | 1,578,321 |
|
May 5, 2026
|
11.30 | 11.39 | 10.85 | 10.93 | 10.93 | 2,174,737 |
|
May 4, 2026
|
11.42 | 11.57 | 11.10 | 11.24 | 11.24 | 2,160,140 |
|
Apr 30, 2026
|
11.61 | 11.80 | 11.37 | 11.43 | 11.43 | 3,130,255 |
|
Apr 29, 2026
|
12.91 | 13.19 | 11.51 | 11.65 | 11.65 | 7,058,610 |
|
Apr 28, 2026
|
11.00 | 13.09 | 10.92 | 12.64 | 12.64 | 21,629,363 |
|
Apr 27, 2026
|
10.53 | 10.99 | 10.52 | 10.91 | 10.91 | 1,450,806 |
|
Apr 24, 2026
|
10.89 | 10.89 | 10.50 | 10.53 | 10.53 | 1,153,866 |
|
Apr 23, 2026
|
10.80 | 11.16 | 10.72 | 10.89 | 10.89 | 2,298,924 |
|
Apr 22, 2026
|
10.56 | 10.85 | 10.51 | 10.80 | 10.80 | 1,830,833 |
|
Apr 21, 2026
|
10.60 | 10.75 | 10.50 | 10.54 | 10.54 | 1,110,629 |
|
Apr 20, 2026
|
10.95 | 11.00 | 10.55 | 10.60 | 10.60 | 1,861,417 |
|
Apr 17, 2026
|
10.70 | 11.00 | 10.68 | 10.95 | 10.95 | 1,777,998 |
|
Apr 16, 2026
|
10.79 | 10.88 | 10.50 | 10.70 | 10.70 | 2,589,137 |
|
Apr 15, 2026
|
10.24 | 10.74 | 10.24 | 10.59 | 10.59 | 2,979,786 |
|
Apr 13, 2026
|
10.10 | 10.38 | 9.66 | 10.22 | 10.22 | 2,650,436 |
|
Apr 10, 2026
|
9.97 | 10.24 | 9.90 | 10.11 | 10.11 | 1,873,060 |
|
Apr 9, 2026
|
10.00 | 10.19 | 9.70 | 9.85 | 9.85 | 2,230,786 |
|
Apr 8, 2026
|
9.50 | 9.95 | 9.48 | 9.89 | 9.89 | 2,271,503 |
|
Apr 7, 2026
|
9.30 | 9.60 | 9.23 | 9.29 | 9.29 | 1,184,575 |
|
Apr 6, 2026
|
9.30 | 9.45 | 9.00 | 9.35 | 9.35 | 1,491,819 |
|
Apr 2, 2026
|
8.98 | 9.26 | 8.70 | 9.19 | 9.19 | 1,781,203 |
|
Apr 1, 2026
|
8.05 | 9.19 | 8.05 | 8.98 | 8.98 | 2,194,895 |
|
Mar 30, 2026
|
8.40 | 8.45 | 8.00 | 8.01 | 8.01 | 2,901,773 |
|
Mar 27, 2026
|
8.97 | 9.00 | 8.49 | 8.51 | 8.51 | 1,684,773 |
|
Mar 25, 2026
|
9.02 | 9.29 | 8.90 | 8.97 | 8.97 | 1,809,345 |
|
Mar 24, 2026
|
8.95 | 9.06 | 8.65 | 9.02 | 9.02 | 1,341,542 |
|
Mar 23, 2026
|
9.03 | 9.03 | 8.55 | 8.61 | 8.61 | 1,283,496 |
|
Mar 20, 2026
|
9.06 | 9.35 | 8.95 | 9.04 | 9.04 | 1,015,596 |
|
Mar 19, 2026
|
9.25 | 9.25 | 8.88 | 8.95 | 8.95 | 1,232,423 |
|
Mar 18, 2026
|
8.83 | 9.40 | 8.71 | 9.28 | 9.28 | 1,454,335 |
|
Mar 17, 2026
|
8.87 | 8.90 | 8.73 | 8.79 | 8.79 | 752,657 |
|
Mar 16, 2026
|
9.02 | 9.03 | 8.63 | 8.87 | 8.87 | 1,122,750 |
|
Mar 13, 2026
|
9.14 | 9.21 | 8.93 | 9.02 | 9.02 | 1,003,950 |
|
Mar 12, 2026
|
9.04 | 9.33 | 8.80 | 9.14 | 9.14 | 1,744,073 |
|
Mar 11, 2026
|
9.00 | 9.24 | 8.93 | 9.01 | 9.01 | 908,690 |
|
Mar 10, 2026
|
8.75 | 9.15 | 8.75 | 9.11 | 9.11 | 1,319,070 |
|
Mar 9, 2026
|
8.87 | 8.87 | 8.45 | 8.75 | 8.75 | 1,050,574 |
|
Mar 6, 2026
|
8.80 | 9.01 | 8.79 | 8.90 | 8.90 | 859,582 |
|
Mar 5, 2026
|
8.61 | 9.00 | 8.61 | 8.86 | 8.86 | 1,176,918 |
|
Mar 4, 2026
|
8.87 | 8.87 | 8.55 | 8.69 | 8.69 | 1,322,270 |
|
Mar 2, 2026
|
8.50 | 9.07 | 8.47 | 8.92 | 8.92 | 2,121,708 |
|
Feb 27, 2026
|
9.40 | 9.40 | 9.22 | 9.26 | 9.26 | 977,870 |
|
Feb 26, 2026
|
9.33 | 9.54 | 9.20 | 9.28 | 9.28 | 1,165,508 |
|
Feb 25, 2026
|
9.50 | 9.58 | 9.28 | 9.33 | 9.33 | 1,419,666 |
|
Feb 24, 2026
|
9.65 | 9.75 | 9.45 | 9.51 | 9.51 | 1,122,656 |
|
Feb 23, 2026
|
9.83 | 9.88 | 9.55 | 9.61 | 9.61 | 1,368,400 |
|
Feb 20, 2026
|
9.83 | 10.05 | 9.76 | 9.80 | 9.80 | 759,797 |
|
Feb 19, 2026
|
9.81 | 10.05 | 9.80 | 9.87 | 9.87 | 1,194,277 |
|
Feb 18, 2026
|
10.00 | 10.18 | 9.50 | 9.85 | 9.85 | 1,496,507 |
|
Feb 17, 2026
|
9.93 | 10.12 | 9.80 | 10.09 | 10.09 | 1,130,115 |
|
Feb 16, 2026
|
9.90 | 10.24 | 9.82 | 9.92 | 9.92 | 1,106,617 |
|
Feb 13, 2026
|
10.02 | 10.08 | 9.85 | 9.98 | 9.98 | 1,072,769 |
|
Feb 12, 2026
|
10.28 | 10.29 | 10.02 | 10.09 | 10.09 | 1,212,297 |
|
Feb 11, 2026
|
10.42 | 10.45 | 10.16 | 10.29 | 10.29 | 1,553,093 |
|
Feb 10, 2026
|
10.35 | 10.59 | 10.31 | 10.41 | 10.41 | 1,420,744 |
|
Feb 9, 2026
|
10.07 | 10.45 | 10.02 | 10.35 | 10.35 | 2,361,822 |
|
Feb 6, 2026
|
10.09 | 10.13 | 9.93 | 10.04 | 10.04 | 1,326,106 |
|
Feb 5, 2026
|
10.11 | 10.16 | 10.00 | 10.09 | 10.09 | 891,876 |
|
Feb 4, 2026
|
10.06 | 10.26 | 9.97 | 10.11 | 10.11 | 2,332,500 |
|
Feb 3, 2026
|
10.27 | 10.27 | 9.92 | 10.02 | 10.02 | 2,175,626 |
|
Feb 2, 2026
|
10.59 | 10.63 | 9.90 | 10.06 | 10.06 | 5,611,655 |
|
Jan 30, 2026
|
9.86 | 10.21 | 9.69 | 10.14 | 10.14 | 1,572,092 |
|
Jan 29, 2026
|
10.33 | 10.33 | 9.81 | 9.86 | 9.86 | 1,806,658 |
|
Jan 28, 2026
|
9.75 | 11.00 | 9.75 | 10.31 | 10.31 | 2,060,798 |
|
Jan 27, 2026
|
9.94 | 9.94 | 9.61 | 9.71 | 9.71 | 1,580,176 |
|
Jan 23, 2026
|
10.49 | 10.49 | 9.90 | 9.94 | 9.94 | 1,337,036 |
|
Jan 22, 2026
|
9.54 | 10.39 | 9.45 | 10.21 | 10.21 | 3,649,542 |
|
Jan 21, 2026
|
9.78 | 9.83 | 9.42 | 9.54 | 9.54 | 2,123,353 |
|
Jan 20, 2026
|
10.05 | 10.20 | 9.76 | 9.80 | 9.80 | 2,006,179 |
|
Jan 19, 2026
|
10.33 | 10.38 | 10.04 | 10.13 | 10.13 | 1,184,245 |
|
Jan 16, 2026
|
10.50 | 10.63 | 10.26 | 10.34 | 10.34 | 1,329,183 |
|
Jan 15, 2026
|
10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
|
Jan 14, 2026
|
10.78 | 10.78 | 10.50 | 10.56 | 10.56 | 1,006,229 |
|
Jan 13, 2026
|
10.71 | 10.88 | 10.60 | 10.71 | 10.71 | 810,790 |
|
Jan 12, 2026
|
10.80 | 10.84 | 10.45 | 10.71 | 10.71 | 1,162,563 |
|
Jan 9, 2026
|
11.01 | 11.02 | 10.81 | 10.89 | 10.89 | 955,144 |
|
Jan 8, 2026
|
11.16 | 11.22 | 10.96 | 11.01 | 11.01 | 966,962 |
|
Jan 7, 2026
|
11.14 | 11.25 | 11.11 | 11.18 | 11.18 | 804,883 |
|
Jan 6, 2026
|
11.07 | 11.24 | 11.03 | 11.13 | 11.13 | 800,255 |
|
Jan 5, 2026
|
11.30 | 11.40 | 11.06 | 11.15 | 11.15 | 1,043,680 |
|
Jan 2, 2026
|
11.42 | 11.42 | 11.20 | 11.37 | 11.37 | 1,221,404 |
|
Jan 1, 2026
|
11.27 | 11.31 | 11.11 | 11.25 | 11.25 | 732,910 |
|
Dec 31, 2025
|
10.76 | 11.57 | 10.76 | 11.25 | 11.25 | 3,345,216 |
|
Dec 30, 2025
|
10.93 | 10.98 | 10.80 | 10.84 | 10.84 | 1,076,661 |
|
Dec 29, 2025
|
10.93 | 11.00 | 10.85 | 10.94 | 10.94 | 1,022,570 |
|
Dec 26, 2025
|
11.13 | 11.17 | 11.00 | 11.00 | 11.00 | 1,185,833 |
|
Dec 24, 2025
|
11.20 | 11.42 | 11.10 | 11.13 | 11.13 | 1,145,222 |
|
Dec 23, 2025
|
11.19 | 11.21 | 11.00 | 11.17 | 11.17 | 1,242,707 |
|
Dec 22, 2025
|
11.27 | 11.29 | 11.00 | 11.01 | 11.01 | 1,102,373 |
|
Dec 19, 2025
|
11.00 | 11.20 | 10.97 | 11.16 | 11.16 | 959,093 |
|
Dec 18, 2025
|
10.90 | 11.10 | 10.90 | 10.98 | 10.98 | 959,222 |
|
Dec 17, 2025
|
11.89 | 11.89 | 11.02 | 11.07 | 11.07 | 1,868,401 |
|
Dec 16, 2025
|
11.55 | 11.60 | 11.15 | 11.29 | 11.29 | 896,246 |
|
Dec 15, 2025
|
11.61 | 11.70 | 11.55 | 11.60 | 11.60 | 493,955 |
|
Dec 12, 2025
|
11.70 | 11.75 | 11.61 | 11.66 | 11.66 | 515,853 |
|
Dec 11, 2025
|
11.54 | 11.76 | 11.50 | 11.65 | 11.65 | 806,551 |
|
Dec 10, 2025
|
11.80 | 11.90 | 11.60 | 11.69 | 11.69 | 544,148 |
|
Dec 9, 2025
|
11.35 | 12.00 | 11.20 | 11.78 | 11.78 | 1,160,893 |
|
Dec 8, 2025
|
11.81 | 11.82 | 11.40 | 11.50 | 11.50 | 808,658 |
|
Dec 5, 2025
|
11.79 | 11.94 | 11.70 | 11.82 | 11.82 | 744,162 |
|
Dec 4, 2025
|
11.90 | 12.03 | 11.75 | 11.84 | 11.84 | 680,613 |
|
Dec 3, 2025
|
12.06 | 12.24 | 12.00 | 12.04 | 12.04 | 605,032 |
|
Dec 2, 2025
|
12.11 | 12.15 | 11.93 | 12.06 | 12.06 | 822,442 |
|
Dec 1, 2025
|
12.15 | 12.24 | 12.10 | 12.15 | 12.15 | 596,390 |
|
Nov 28, 2025
|
12.29 | 12.34 | 12.15 | 12.20 | 12.20 | 579,790 |
|
Nov 27, 2025
|
12.29 | 12.42 | 12.26 | 12.29 | 12.29 | 669,694 |
|
Nov 26, 2025
|
12.29 | 12.36 | 12.21 | 12.29 | 12.29 | 752,509 |
|
Nov 25, 2025
|
12.34 | 12.50 | 12.14 | 12.27 | 12.27 | 999,108 |
|
Nov 24, 2025
|
12.50 | 12.53 | 12.30 | 12.34 | 12.34 | 900,105 |
|
Nov 21, 2025
|
12.45 | 13.38 | 12.31 | 12.53 | 12.53 | 15,023,646 |
|
Nov 20, 2025
|
12.27 | 12.39 | 12.24 | 12.26 | 12.26 | 527,710 |
|
Nov 19, 2025
|
12.35 | 12.35 | 12.24 | 12.26 | 12.26 | 485,334 |
|
Nov 18, 2025
|
12.29 | 12.39 | 12.29 | 12.32 | 12.32 | 626,281 |
|
Nov 17, 2025
|
12.39 | 12.59 | 12.25 | 12.39 | 12.39 | 703,657 |
|
Nov 14, 2025
|
12.30 | 12.50 | 12.21 | 12.34 | 12.34 | 629,811 |
|
Nov 13, 2025
|
12.48 | 12.54 | 12.30 | 12.32 | 12.32 | 773,842 |
|
Nov 12, 2025
|
12.46 | 12.72 | 12.21 | 12.38 | 12.38 | 917,969 |
|
Nov 11, 2025
|
12.47 | 12.51 | 12.31 | 12.46 | 12.46 | 584,716 |
|
Nov 10, 2025
|
12.47 | 12.64 | 12.40 | 12.46 | 12.46 | 612,250 |
|
Nov 7, 2025
|
12.54 | 12.63 | 12.40 | 12.52 | 12.52 | 709,597 |
|
Nov 6, 2025
|
13.05 | 13.11 | 12.50 | 12.54 | 12.54 | 841,659 |
|
Nov 4, 2025
|
13.03 | 13.13 | 12.77 | 12.84 | 12.84 | 915,435 |
|
Nov 3, 2025
|
13.17 | 13.27 | 13.00 | 13.03 | 13.03 | 899,778 |
|
Oct 31, 2025
|
13.20 | 13.31 | 13.10 | 13.17 | 13.17 | 692,514 |
|
Oct 30, 2025
|
13.29 | 13.41 | 13.15 | 13.20 | 13.20 | 801,733 |
