1878.T1878.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3065.00 | $3082.00 | $3056.00 | $3070.00 | 187,000 |
| 1/15/2026 | $3050.00 | $3071.00 | $3042.00 | $3056.00 | 1.69M |
| 1/14/2026 | $3051.00 | $3051.00 | $3025.00 | $3041.00 | 1.18M |
| 1/13/2026 | $3050.00 | $3068.00 | $3021.00 | $3030.00 | 1.57M |
| 1/9/2026 | $3010.00 | $3039.00 | $3006.00 | $3035.00 | 1.48M |
| 1/8/2026 | $2992.50 | $3004.00 | $2970.00 | $3003.00 | 1.57M |
| 1/7/2026 | $2950.00 | $2980.00 | $2949.00 | $2959.00 | 1.91M |
| 1/6/2026 | $2970.00 | $3012.00 | $2969.50 | $3006.00 | 1.24M |
| 1/5/2026 | $2988.00 | $2999.00 | $2954.00 | $2954.00 | 1.49M |
| 12/30/2025 | $3021.00 | $3024.00 | $2981.50 | $2986.00 | 959,900 |
| 12/29/2025 | $3000.00 | $3008.00 | $2989.00 | $3005.00 | 777,700 |
| 12/26/2025 | $3020.00 | $3024.00 | $2991.00 | $3003.00 | 708,100 |
| 12/25/2025 | $3001.00 | $3011.00 | $2991.00 | $3010.00 | 466,900 |
| 12/24/2025 | $2988.50 | $3002.00 | $2975.50 | $3000.00 | 946,000 |
| 12/23/2025 | $2970.00 | $2994.50 | $2960.00 | $2980.50 | 878,900 |
| 12/22/2025 | $2995.00 | $3006.00 | $2958.50 | $2961.50 | 1.29M |
| 12/19/2025 | $3025.00 | $3041.00 | $2995.00 | $2995.00 | 2.56M |
| 12/18/2025 | $3010.00 | $3027.00 | $3003.00 | $3017.00 | 1.40M |
| 12/17/2025 | $3000.00 | $3015.00 | $2976.00 | $3009.00 | 1.17M |
| 12/16/2025 | $2990.00 | $3022.00 | $2986.00 | $3010.00 | 1.26M |
| 12/15/2025 | $2957.50 | $2975.00 | $2941.00 | $2973.00 | 770,300 |
| 12/12/2025 | $2926.00 | $2950.00 | $2926.00 | $2939.00 | 1.20M |
| 12/11/2025 | $2944.50 | $2948.50 | $2910.50 | $2915.00 | 1.03M |
| 12/10/2025 | $2915.00 | $2940.50 | $2902.00 | $2939.00 | 1.43M |
| 12/9/2025 | $2925.00 | $2933.50 | $2884.50 | $2886.00 | 1.26M |
| 12/8/2025 | $2910.00 | $2934.00 | $2896.00 | $2919.50 | 893,000 |
| 12/5/2025 | $2902.00 | $2910.00 | $2868.50 | $2882.50 | 1.38M |
| 12/4/2025 | $2895.00 | $2922.50 | $2876.00 | $2901.00 | 1.52M |
| 12/3/2025 | $2895.00 | $2956.00 | $2894.00 | $2899.00 | 1.31M |
| 12/2/2025 | $2950.00 | $2967.00 | $2905.00 | $2909.50 | 1.95M |
| 12/1/2025 | $2982.50 | $2991.50 | $2950.00 | $2964.00 | 1.43M |
| 11/28/2025 | $2960.00 | $2996.50 | $2960.00 | $2986.00 | 1.04M |
| 11/27/2025 | $2962.00 | $2976.00 | $2956.00 | $2970.00 | 1.12M |
| 11/26/2025 | $2985.00 | $3017.00 | $2961.00 | $2961.00 | 1.35M |
| 11/25/2025 | $2951.00 | $2985.50 | $2948.00 | $2985.50 | 1.27M |
| 11/21/2025 | $2925.00 | $2979.50 | $2925.00 | $2973.50 | 3.11M |
| 11/20/2025 | $2925.00 | $2944.00 | $2904.00 | $2904.00 | 1.39M |
| 11/19/2025 | $2941.50 | $2956.50 | $2922.50 | $2925.00 | 1.11M |
| 11/18/2025 | $2956.50 | $2964.50 | $2928.00 | $2929.50 | 1.56M |
| 11/17/2025 | $2940.00 | $2964.50 | $2921.50 | $2964.50 | 1.19M |
| 11/14/2025 | $2940.50 | $2964.50 | $2914.00 | $2953.00 | 1.69M |
| 11/13/2025 | $2965.00 | $2975.00 | $2893.00 | $2895.50 | 2.23M |
| 11/12/2025 | $2975.00 | $2990.00 | $2946.00 | $2950.50 | 1.41M |
| 11/11/2025 | $2974.00 | $2980.00 | $2943.50 | $2966.00 | 1.11M |
| 11/10/2025 | $2939.50 | $2968.50 | $2930.50 | $2951.00 | 1.14M |
| 11/7/2025 | $2891.00 | $2917.50 | $2887.50 | $2900.00 | 1.16M |
| 11/6/2025 | $2900.00 | $2918.50 | $2871.00 | $2871.00 | 1.69M |
| 11/5/2025 | $2925.00 | $2942.00 | $2884.00 | $2897.00 | 1.85M |
| 11/4/2025 | $2900.00 | $2904.00 | $2844.50 | $2869.50 | 3.01M |
| 10/31/2025 | $3020.00 | $3089.00 | $2875.50 | $2876.50 | 2.80M |
| 10/30/2025 | $2999.00 | $3015.00 | $2945.00 | $3015.00 | 2.01M |
| 10/29/2025 | $3067.00 | $3079.00 | $2981.50 | $2997.00 | 1.17M |
| 10/28/2025 | $3130.00 | $3130.00 | $3066.00 | $3067.00 | 992,100 |
| 10/27/2025 | $3131.00 | $3147.00 | $3109.00 | $3130.00 | 1.12M |
| 10/24/2025 | $3100.00 | $3124.00 | $3086.00 | $3114.00 | 1.26M |
| 10/23/2025 | $3094.00 | $3131.00 | $3068.00 | $3125.00 | 1.32M |
| 10/22/2025 | $3075.00 | $3082.00 | $3053.00 | $3080.00 | 1.26M |
| 10/21/2025 | $3059.00 | $3068.00 | $3040.00 | $3057.00 | 1.10M |
| 10/20/2025 | $3012.00 | $3037.00 | $2997.00 | $3037.00 | 1.13M |