BSE - Free Realtime Quote
INR
UTL Industries Limited (UTLINDS.BO)
1.3200
-0.0200
(-1.49%)
As of 12:15:00 PM GMT+5:30. Market Open.
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
|
1.3400 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 10,706 |
|
Nov 6, 2026
|
1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 6,235 |
|
Nov 5, 2026
|
1.3100 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 17,162 |
|
Nov 4, 2026
|
1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 10,811 |
|
Nov 3, 2026
|
1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 22,357 |
|
Nov 2, 2026
|
1.3000 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 5,031 |
|
Oct 30, 2026
|
1.3800 | 1.3900 | 1.2200 | 1.2200 | 1.2200 | 14,322 |
|
Oct 29, 2026
|
1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 8,136 |
|
Oct 28, 2026
|
1.3800 | 1.3800 | 1.3000 | 1.3800 | 1.3800 | 2,672 |
|
Oct 27, 2026
|
1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 15,076 |
|
Oct 26, 2026
|
1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 54,896 |
|
Oct 23, 2026
|
1.5600 | 1.5600 | 1.3600 | 1.4100 | 1.4100 | 14,222 |
|
Oct 22, 2026
|
1.3900 | 1.6200 | 1.3000 | 1.6200 | 1.6200 | 80,700 |
|
Oct 21, 2026
|
1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 308 |
|
Oct 19, 2026
|
1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 3,800 |
|
Oct 16, 2026
|
1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1,928 |
|
Oct 15, 2026
|
1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 7,886 |
|
Oct 14, 2026
|
1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 6,802 |
|
Oct 13, 2026
|
1.4100 | 1.4100 | 1.3200 | 1.4000 | 1.4000 | 3,617 |
|
Oct 12, 2026
|
1.3600 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 5,263 |
|
Oct 9, 2026
|
1.3200 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 7,175 |
|
Oct 8, 2026
|
1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 14,560 |
|
Oct 7, 2026
|
1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 14,038 |
|
Oct 6, 2026
|
1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 17,462 |
|
Oct 5, 2026
|
1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 11,016 |
|
Oct 1, 2026
|
1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,675 |
|
Sep 30, 2026
|
1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 9,437 |
|
Sep 29, 2026
|
1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 6,832 |
|
Sep 28, 2026
|
1.3600 | 1.4700 | 1.3600 | 1.4000 | 1.4000 | 23,022 |
|
Sep 25, 2026
|
1.3900 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 9,747 |
|
Sep 24, 2026
|
1.4600 | 1.4600 | 1.3800 | 1.3900 | 1.3900 | 42,056 |
|
Sep 23, 2026
|
1.4100 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 7,748 |
|
Sep 22, 2026
|
1.4500 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 11,918 |
|
Sep 21, 2026
|
1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 11,189 |
|
Sep 18, 2026
|
1.4100 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 5,413 |
|
Sep 17, 2026
|
1.4100 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 6,950 |
|
Sep 16, 2026
|
1.5000 | 1.5000 | 1.4000 | 1.4900 | 1.4900 | 14,482 |
|
Sep 15, 2026
|
1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 20,067 |
|
Sep 11, 2026
|
1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 14,348 |
|
Sep 10, 2026
|
1.4100 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 3,848 |
|
Sep 9, 2026
|
1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,709 |
|
Sep 8, 2026
|
1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 17,718 |
|
Sep 7, 2026
|
1.4100 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 68,341 |
|
Sep 4, 2026
|
1.4100 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 39,361 |
|
Sep 3, 2026
|
1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 6,121 |
|
Sep 2, 2026
|
1.5800 | 1.5800 | 1.4600 | 1.4600 | 1.4600 | 18,737 |
|
Sep 1, 2026
|
1.4800 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 8,688 |
|
Aug 31, 2026
|
1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 4,630 |
|
Aug 28, 2026
|
1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 7,748 |
|
Aug 27, 2026
|
1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 3,688 |
|
Aug 26, 2026
|
1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 6,465 |
|
Aug 25, 2026
|
1.4600 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 10,820 |
|
Aug 24, 2026
|
1.4800 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 22,237 |
|
Aug 21, 2026
|
1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 5,903 |
|
Aug 20, 2026
|
1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 20,335 |
|
Aug 19, 2026
|
1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 6,567 |
|
Aug 18, 2026
|
1.4000 | 1.5400 | 1.4000 | 1.4700 | 1.4700 | 38,946 |
|
Aug 17, 2026
|
1.5800 | 1.5800 | 1.4500 | 1.4600 | 1.4600 | 18,576 |
|
Aug 14, 2026
|
1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 5,884 |
|
Aug 13, 2026
|
1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 46,289 |
|
Aug 12, 2026
|
1.5100 | 1.5500 | 1.3700 | 1.4800 | 1.4800 | 95,274 |
|
Aug 11, 2026
|
1.6000 | 1.6000 | 1.4700 | 1.5100 | 1.5100 | 2,683 |
|
Aug 10, 2026
|
1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 2,995 |
|
Aug 7, 2026
|
1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 3,628 |
|
Aug 6, 2026
|
1.5100 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 21,671 |
|
Aug 5, 2026
|
1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 3,983 |
|
Aug 4, 2026
|
1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 24,702 |
|
Aug 3, 2026
|
1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 10,260 |
|
Jul 31, 2026
|
1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 13,518 |
|
Jul 30, 2026
|
1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 26,644 |
|
Jul 29, 2026
|
1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 22,846 |
|
Jul 28, 2026
|
1.5900 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 33,540 |
|
Jul 27, 2026
|
1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 7,757 |
|
Jul 24, 2026
|
1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 27,741 |
|
Jul 23, 2026
|
1.6200 | 1.6200 | 1.4700 | 1.5200 | 1.5200 | 49,246 |
|
Jul 22, 2026
|
1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 2,365 |
|
Jul 21, 2026
|
1.6900 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 24,265 |
|
Jul 20, 2026
|
1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 6,699 |
|
Jul 17, 2026
|
1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 6,468 |
|
Jul 16, 2026
|
1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 10,756 |
|
Jul 15, 2026
|
1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 2,959 |
|
Jul 14, 2026
|
1.6300 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 8,562 |
|
Jul 13, 2026
|
1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 48,527 |
|
Jul 10, 2026
|
1.7000 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 14,091 |
|
Jul 9, 2026
|
1.7000 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 19,859 |
|
Jul 8, 2026
|
1.7500 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 24,081 |
|
Jul 7, 2026
|
1.7300 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 31,315 |
|
Jul 6, 2026
|
1.6000 | 1.7400 | 1.6000 | 1.6900 | 1.6900 | 23,773 |
|
Jul 3, 2026
|
1.7700 | 1.7700 | 1.6800 | 1.7100 | 1.7100 | 28,629 |
|
Jul 2, 2026
|
1.7400 | 1.8800 | 1.6900 | 1.7300 | 1.7300 | 164,351 |
|
Jul 1, 2026
|
1.6600 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 37,659 |
|
Jun 30, 2026
|
1.7300 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 22,018 |
|
Jun 29, 2026
|
1.6500 | 1.7700 | 1.6300 | 1.7000 | 1.7000 | 47,878 |
|
Jun 25, 2026
|
1.7800 | 1.8700 | 1.6600 | 1.6600 | 1.6600 | 116,197 |
|
Jun 24, 2026
|
1.7900 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 109,820 |
|
Jun 23, 2026
|
1.7900 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 18,101 |
|
Jun 22, 2026
|
1.7600 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 134,980 |
|
Jun 19, 2026
|
1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 76,202 |
|
Jun 18, 2026
|
1.7300 | 1.7700 | 1.7100 | 1.7300 | 1.7300 | 55,026 |
|
Jun 17, 2026
|
1.7500 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 32,574 |
|
Jun 16, 2026
|
1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 78,009 |
|
Jun 15, 2026
|
1.7200 | 1.9200 | 1.7200 | 1.7600 | 1.7600 | 49,711 |
|
Jun 12, 2026
|
1.7900 | 1.9300 | 1.7500 | 1.7600 | 1.7600 | 53,611 |
|
Jun 11, 2026
|
1.7600 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 42,795 |
|
Jun 10, 2026
|
1.7100 | 1.8500 | 1.7100 | 1.7600 | 1.7600 | 63,329 |
|
Jun 9, 2026
|
1.8500 | 1.8500 | 1.6800 | 1.7100 | 1.7100 | 135,142 |
|
Jun 8, 2026
|
1.7900 | 1.9400 | 1.7300 | 1.8500 | 1.8500 | 97,234 |
|
Jun 5, 2026
|
1.7900 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 49,679 |
|
Jun 4, 2026
|
1.7900 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 23,598 |
|
Jun 3, 2026
|
1.7800 | 1.8000 | 1.6800 | 1.7700 | 1.7700 | 35,497 |
|
Jun 2, 2026
|
1.7900 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 25,254 |
|
Jun 1, 2026
|
1.8000 | 1.8500 | 1.6900 | 1.7600 | 1.7600 | 125,329 |
|
May 29, 2026
|
1.8000 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 16,697 |
|
May 27, 2026
|
1.8600 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 165,829 |
|
May 26, 2026
|
1.7500 | 1.8900 | 1.6700 | 1.8200 | 1.8200 | 210,455 |
|
May 25, 2026
|
1.6700 | 1.7900 | 1.6700 | 1.7200 | 1.7200 | 33,778 |
|
May 22, 2026
|
1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 17,604 |
|
May 21, 2026
|
1.6500 | 1.8100 | 1.6000 | 1.7500 | 1.7500 | 277,378 |
|
May 20, 2026
|
1.6600 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 33,707 |
|
May 19, 2026
|
1.7200 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 471,484 |
|
May 18, 2026
|
1.6600 | 1.7700 | 1.6600 | 1.7700 | 1.7700 | 67,697 |
|
May 15, 2026
|
1.8300 | 1.8300 | 1.6500 | 1.7500 | 1.7500 | 67,204 |
|
May 14, 2026
|
1.8300 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 138,367 |
|
May 13, 2026
|
1.7800 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 43,807 |
|
May 12, 2026
|
1.8300 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 23,239 |
|
May 11, 2026
|
1.7500 | 1.8600 | 1.7500 | 1.8300 | 1.8300 | 47,785 |
|
May 8, 2026
|
1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 28,486 |
|
May 7, 2026
|
1.7900 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 55,548 |
|
May 6, 2026
|
1.7500 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 15,187 |
|
May 5, 2026
|
1.8400 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 76,652 |
|
May 4, 2026
|
1.8600 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 26,431 |
|
Apr 30, 2026
|
1.8700 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 34,407 |
|
Apr 29, 2026
|
1.8400 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 32,379 |
|
Apr 28, 2026
|
1.8100 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 27,351 |
|
Apr 27, 2026
|
1.8400 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 58,746 |
|
Apr 24, 2026
|
1.9100 | 1.9100 | 1.6700 | 1.7700 | 1.7700 | 124,721 |
|
Apr 23, 2026
|
1.9200 | 1.9200 | 1.8000 | 1.8300 | 1.8300 | 115,520 |
|
Apr 22, 2026
|
1.7700 | 1.9400 | 1.7200 | 1.8700 | 1.8700 | 88,401 |
|
Apr 21, 2026
|
1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 47,713 |
|
Apr 20, 2026
|
1.8300 | 1.8400 | 1.7000 | 1.8300 | 1.8300 | 34,101 |
|
Apr 17, 2026
|
1.8800 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 75,163 |
|
Apr 16, 2026
|
1.8500 | 1.9200 | 1.7600 | 1.8000 | 1.8000 | 176,565 |
|
Apr 15, 2026
|
1.8900 | 1.8900 | 1.7000 | 1.8200 | 1.8200 | 80,156 |
|
Apr 13, 2026
|
1.7400 | 1.7700 | 1.6600 | 1.7400 | 1.7400 | 104,828 |
|
Apr 10, 2026
|
1.7500 | 1.8600 | 1.7200 | 1.7900 | 1.7900 | 123,275 |
|
Apr 9, 2026
|
1.7000 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 149,297 |
|
Apr 8, 2026
|
1.4700 | 1.6000 | 1.4500 | 1.5700 | 1.5700 | 193,874 |
|
Apr 7, 2026
|
1.4400 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 26,877 |
|
Apr 6, 2026
|
1.4600 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 133,345 |
|
Apr 2, 2026
|
1.4500 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 14,792 |
|
Apr 1, 2026
|
1.3700 | 1.4700 | 1.3700 | 1.4500 | 1.4500 | 54,474 |
|
Mar 30, 2026
|
1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 92,878 |
|
Mar 27, 2026
|
1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 7,950 |
|
Mar 25, 2026
|
1.5100 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 72,193 |
|
Mar 24, 2026
|
1.5200 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 35,160 |
|
Mar 23, 2026
|
1.5200 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 73,282 |
|
Mar 20, 2026
|
1.5500 | 1.5500 | 1.4400 | 1.4700 | 1.4700 | 58,919 |
|
Mar 19, 2026
|
1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 44,212 |
|
Mar 18, 2026
|
1.5300 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 41,430 |
|
Mar 17, 2026
|
1.6000 | 1.6300 | 1.5300 | 1.5400 | 1.5400 | 62,016 |
|
Mar 16, 2026
|
1.6400 | 1.6400 | 1.5300 | 1.5900 | 1.5900 | 102,398 |
|
Mar 13, 2026
|
1.6000 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 28,720 |
|
Mar 12, 2026
|
1.5800 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 34,570 |
|
Mar 11, 2026
|
1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 24,669 |
|
Mar 10, 2026
|
1.5600 | 1.6200 | 1.5100 | 1.5500 | 1.5500 | 29,821 |
|
Mar 9, 2026
|
1.6400 | 1.6400 | 1.5000 | 1.5700 | 1.5700 | 28,095 |
|
Mar 6, 2026
|
1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 35,431 |
|
Mar 5, 2026
|
1.5800 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 41,879 |
|
Mar 4, 2026
|
1.6400 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 76,510 |
|
Mar 2, 2026
|
1.7200 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 55,855 |
|
Feb 27, 2026
|
1.7200 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 25,539 |
|
Feb 26, 2026
|
1.7100 | 1.8300 | 1.6900 | 1.7200 | 1.7200 | 47,161 |
|
Feb 25, 2026
|
1.7100 | 1.8300 | 1.7100 | 1.7700 | 1.7700 | 23,874 |
|
Feb 24, 2026
|
1.7900 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 59,025 |
|
Feb 23, 2026
|
1.7700 | 1.8800 | 1.7100 | 1.7300 | 1.7300 | 155,109 |
|
Feb 20, 2026
|
1.9200 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 44,354 |
|
Feb 19, 2026
|
1.8200 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 20,251 |
|
Feb 18, 2026
|
1.9000 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 10,435 |
|
Feb 17, 2026
|
1.8100 | 1.9700 | 1.8100 | 1.9000 | 1.9000 | 36,155 |
|
Feb 16, 2026
|
1.8800 | 1.9200 | 1.7600 | 1.9000 | 1.9000 | 30,037 |
|
Feb 13, 2026
|
1.9200 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 32,727 |
|
Feb 12, 2026
|
1.8200 | 1.9600 | 1.8200 | 1.9300 | 1.9300 | 41,104 |
|
Feb 11, 2026
|
1.9100 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 56,693 |
|
Feb 10, 2026
|
1.9700 | 2.0500 | 1.8900 | 1.9100 | 1.9100 | 152,631 |
|
Feb 9, 2026
|
2.1000 | 2.1000 | 1.9000 | 1.9800 | 1.9800 | 85,251 |
|
Feb 6, 2026
|
1.9300 | 2.0200 | 1.8500 | 2.0000 | 2.0000 | 109,962 |
|
Feb 5, 2026
|
1.7500 | 1.9300 | 1.7500 | 1.9300 | 1.9300 | 50,316 |
|
Feb 4, 2026
|
1.9300 | 1.9400 | 1.7800 | 1.8400 | 1.8400 | 49,884 |
|
Feb 3, 2026
|
1.8700 | 1.8700 | 1.7300 | 1.8500 | 1.8500 | 75,992 |
|
Feb 2, 2026
|
1.8700 | 1.8700 | 1.7700 | 1.8100 | 1.8100 | 95,477 |
|
Jan 30, 2026
|
1.9000 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 104,475 |
|
Jan 29, 2026
|
1.7300 | 1.8100 | 1.7300 | 1.8100 | 1.8100 | 55,781 |
|
Jan 28, 2026
|
1.7500 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 71,933 |
|
Jan 27, 2026
|
1.7600 | 1.7600 | 1.6100 | 1.7000 | 1.7000 | 108,592 |
|
Jan 23, 2026
|
1.7100 | 1.7600 | 1.6200 | 1.6800 | 1.6800 | 79,049 |
|
Jan 22, 2026
|
1.7600 | 1.8400 | 1.6800 | 1.6800 | 1.6800 | 209,271 |
|
Jan 21, 2026
|
1.8500 | 1.8600 | 1.7200 | 1.7600 | 1.7600 | 128,899 |
|
Jan 20, 2026
|
1.8700 | 1.9200 | 1.7800 | 1.7800 | 1.7800 | 72,453 |
|
Jan 19, 2026
|
1.9800 | 2.0500 | 1.8700 | 1.8700 | 1.8700 | 205,866 |
|
Jan 16, 2026
|
2.0000 | 2.0400 | 1.8700 | 1.9600 | 1.9600 | 122,046 |
|
Jan 14, 2026
|
2.1000 | 2.1300 | 1.9500 | 1.9600 | 1.9600 | 159,892 |
|
Jan 13, 2026
|
2.0400 | 2.0800 | 1.9500 | 2.0300 | 2.0300 | 80,024 |
|
Jan 12, 2026
|
2.0400 | 2.0400 | 1.9000 | 1.9900 | 1.9900 | 208,383 |
|
Jan 9, 2026
|
1.8700 | 1.9600 | 1.7800 | 1.9600 | 1.9600 | 235,830 |
|
Jan 8, 2026
|
1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.8700 | 133,480 |
|
Jan 7, 2026
|
2.0800 | 2.0800 | 1.9000 | 1.9000 | 1.9000 | 415,380 |
|
Jan 6, 2026
|
1.9700 | 1.9900 | 1.9700 | 1.9900 | 1.9900 | 32,336 |
|
Jan 5, 2026
|
1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 100,873 |
|
Jan 2, 2026
|
1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 73,293 |
|
Jan 1, 2026
|
1.9700 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 46,235 |
|
Dec 31, 2025
|
1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 29,010 |
|
Dec 30, 2025
|
2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 19,057 |
|
Dec 29, 2025
|
2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 14,167 |
|
Dec 26, 2025
|
2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 5,117 |
|
Dec 24, 2025
|
2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 3,528 |
|
Dec 23, 2025
|
2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 8,629 |
|
Dec 22, 2025
|
2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 7,752 |
|
Dec 19, 2025
|
2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 7,221 |
|
Dec 18, 2025
|
2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 3,322 |
|
Dec 17, 2025
|
2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 5,131 |
|
Dec 16, 2025
|
2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1,710 |
|
Dec 15, 2025
|
2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2,490 |
|
Dec 12, 2025
|
2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 5,907 |
|
Dec 11, 2025
|
2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2,089 |
|
Dec 10, 2025
|
2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2,136 |
|
Dec 9, 2025
|
2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 8,836 |
|
Dec 8, 2025
|
2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 3,989 |
|
Dec 5, 2025
|
2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 3,775 |
|
Dec 4, 2025
|
2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 18,940 |
|
Dec 3, 2025
|
3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 48,037 |
|
Dec 2, 2025
|
3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2,415 |
|
Dec 1, 2025
|
3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 5,087 |
|
Nov 28, 2025
|
3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 8,001 |
|
Nov 27, 2025
|
3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 7,045 |
|
Nov 26, 2025
|
3.3400 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 356,387 |
|
Nov 25, 2025
|
3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 12,105 |
|
Nov 24, 2025
|
3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 82,809 |
|
Nov 21, 2025
|
3.4800 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 238,911 |
|
Nov 20, 2025
|
3.3200 | 3.4800 | 3.3200 | 3.4800 | 3.4800 | 359,493 |
|
Nov 19, 2025
|
3.1700 | 3.3200 | 3.0500 | 3.3200 | 3.3200 | 504,941 |
|
Nov 18, 2025
|
3.2700 | 3.2700 | 3.1700 | 3.1700 | 3.1700 | 325,870 |
|
Nov 17, 2025
|
3.1800 | 3.1800 | 3.1700 | 3.1700 | 3.1700 | 431,911 |
|
Nov 14, 2025
|
2.8500 | 3.1500 | 2.8500 | 3.1500 | 3.1500 | 376,141 |
|
Nov 13, 2025
|
3.0500 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 302,038 |
|
Nov 12, 2025
|
3.0500 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 384,209 |
|
Nov 11, 2025
|
2.8500 | 3.0500 | 2.8500 | 3.0500 | 3.0500 | 392,874 |
|
Nov 10, 2025
|
2.5600 | 2.7900 | 2.5600 | 2.7900 | 2.7900 | 651,226 |
