1605.T1605.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3260.00 | $3287.00 | $3216.00 | $3286.00 | 4.64M |
| 1/14/2026 | $3242.00 | $3275.00 | $3175.00 | $3266.00 | 8.93M |
| 1/13/2026 | $3177.00 | $3181.00 | $3125.00 | $3161.00 | 6.96M |
| 1/9/2026 | $3079.00 | $3130.00 | $3069.00 | $3120.00 | 5.75M |
| 1/8/2026 | $3025.00 | $3081.00 | $3025.00 | $3048.00 | 7.70M |
| 1/7/2026 | $3170.00 | $3182.00 | $3020.00 | $3020.00 | 14.75M |
| 1/6/2026 | $3165.00 | $3193.00 | $3153.00 | $3189.00 | 5.39M |
| 1/5/2026 | $3154.00 | $3189.00 | $3115.00 | $3116.00 | 7.99M |
| 12/30/2025 | $3106.00 | $3145.00 | $3091.00 | $3127.00 | 3.75M |
| 12/29/2025 | $3122.00 | $3125.00 | $3084.00 | $3096.00 | 4.57M |
| 12/26/2025 | $3158.00 | $3163.00 | $3140.00 | $3145.00 | 4.45M |
| 12/25/2025 | $3176.00 | $3177.00 | $3148.00 | $3158.00 | 2.65M |
| 12/24/2025 | $3180.00 | $3198.00 | $3150.00 | $3170.00 | 3.51M |
| 12/23/2025 | $3247.00 | $3260.00 | $3199.00 | $3199.00 | 4.21M |
| 12/22/2025 | $3194.00 | $3207.00 | $3178.00 | $3193.00 | 3.61M |
| 12/19/2025 | $3109.00 | $3175.00 | $3107.00 | $3150.00 | 7.55M |
| 12/18/2025 | $3167.00 | $3174.00 | $3108.00 | $3115.00 | 5.49M |
| 12/17/2025 | $3070.00 | $3120.00 | $3052.00 | $3105.00 | 4.64M |
| 12/16/2025 | $3196.00 | $3206.00 | $3121.00 | $3121.00 | 6.11M |
| 12/15/2025 | $3217.00 | $3229.00 | $3197.00 | $3226.00 | 2.89M |
| 12/12/2025 | $3193.00 | $3211.00 | $3177.00 | $3184.00 | 5.04M |
| 12/11/2025 | $3237.00 | $3251.00 | $3206.00 | $3207.00 | 2.98M |
| 12/10/2025 | $3249.00 | $3265.00 | $3188.00 | $3217.00 | 3.87M |
| 12/9/2025 | $3177.00 | $3212.00 | $3175.00 | $3199.00 | 3.53M |
| 12/8/2025 | $3203.00 | $3217.00 | $3180.00 | $3209.00 | 2.94M |
| 12/5/2025 | $3210.00 | $3213.00 | $3173.00 | $3173.00 | 5.03M |
| 12/4/2025 | $3194.00 | $3210.00 | $3166.00 | $3210.00 | 4.20M |
| 12/3/2025 | $3174.00 | $3201.00 | $3133.00 | $3133.00 | 5.05M |
| 12/2/2025 | $3247.00 | $3273.00 | $3172.00 | $3172.00 | 5.27M |
| 12/1/2025 | $3300.00 | $3314.00 | $3182.00 | $3223.00 | 8.16M |
| 11/28/2025 | $3330.00 | $3355.00 | $3321.00 | $3331.00 | 4.05M |
| 11/27/2025 | $3333.00 | $3367.00 | $3309.00 | $3330.00 | 4.44M |
| 11/26/2025 | $3220.00 | $3314.00 | $3217.00 | $3290.00 | 6.50M |
| 11/25/2025 | $3200.00 | $3219.00 | $3168.00 | $3215.00 | 5.15M |
| 11/21/2025 | $3065.00 | $3170.00 | $3062.00 | $3170.00 | 8.80M |
| 11/20/2025 | $3110.00 | $3164.00 | $3105.00 | $3135.00 | 4.12M |
| 11/19/2025 | $3108.00 | $3130.00 | $3057.00 | $3075.00 | 5.63M |
| 11/18/2025 | $3130.00 | $3198.00 | $3080.00 | $3080.00 | 5.95M |
| 11/17/2025 | $3175.00 | $3212.00 | $3150.00 | $3177.00 | 5.58M |
| 11/14/2025 | $3181.00 | $3203.00 | $3105.00 | $3175.00 | 8.51M |
| 11/13/2025 | $2999.50 | $3043.00 | $2987.00 | $3016.00 | 5.26M |
| 11/12/2025 | $2992.00 | $3053.00 | $2986.50 | $3020.00 | 4.83M |
| 11/11/2025 | $2994.00 | $3002.00 | $2955.50 | $2964.00 | 4.16M |
| 11/10/2025 | $2951.00 | $2981.00 | $2951.00 | $2981.00 | 3.90M |
| 11/7/2025 | $2879.50 | $2906.50 | $2872.00 | $2895.50 | 3.33M |
| 11/6/2025 | $2848.00 | $2898.50 | $2848.00 | $2896.50 | 3.70M |
| 11/5/2025 | $2849.50 | $2855.50 | $2758.00 | $2838.50 | 6.34M |
| 11/4/2025 | $2843.50 | $2895.50 | $2836.50 | $2871.00 | 6.34M |
| 10/31/2025 | $2870.00 | $2871.50 | $2813.50 | $2841.00 | 5.06M |
| 10/30/2025 | $2812.50 | $2858.00 | $2807.50 | $2854.00 | 5.06M |
| 10/29/2025 | $2844.50 | $2848.00 | $2787.00 | $2787.00 | 4.22M |
| 10/28/2025 | $2897.00 | $2913.00 | $2819.00 | $2833.00 | 4.46M |
| 10/27/2025 | $2845.00 | $2905.00 | $2828.00 | $2896.00 | 6.03M |
| 10/24/2025 | $2811.00 | $2849.00 | $2806.00 | $2849.00 | 5.17M |
| 10/23/2025 | $2746.50 | $2809.00 | $2737.50 | $2798.50 | 6.24M |
| 10/22/2025 | $2684.00 | $2733.50 | $2679.00 | $2727.50 | 4.47M |
| 10/21/2025 | $2731.00 | $2742.00 | $2687.50 | $2694.50 | 3.27M |
| 10/20/2025 | $2689.50 | $2706.00 | $2666.50 | $2706.00 | 3.38M |
| 10/17/2025 | $2653.50 | $2681.00 | $2650.00 | $2653.50 | 3.60M |