1928.T1928.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3609.00 | $3652.00 | $3596.00 | $3638.00 | 1.75M |
| 1/15/2026 | $3596.00 | $3640.00 | $3590.00 | $3631.00 | 2.92M |
| 1/14/2026 | $3610.00 | $3615.00 | $3579.00 | $3579.00 | 3.67M |
| 1/13/2026 | $3560.00 | $3593.00 | $3537.00 | $3593.00 | 3.92M |
| 1/9/2026 | $3520.00 | $3527.00 | $3500.00 | $3510.00 | 2.65M |
| 1/8/2026 | $3495.00 | $3505.00 | $3477.00 | $3480.00 | 3.77M |
| 1/7/2026 | $3524.00 | $3529.00 | $3507.00 | $3512.00 | 2.93M |
| 1/6/2026 | $3503.00 | $3555.00 | $3502.00 | $3524.00 | 3.13M |
| 1/5/2026 | $3531.00 | $3538.00 | $3496.00 | $3502.00 | 3.14M |
| 12/30/2025 | $3514.00 | $3535.00 | $3493.00 | $3498.00 | 2.41M |
| 12/29/2025 | $3498.00 | $3510.00 | $3476.00 | $3506.00 | 2.22M |
| 12/26/2025 | $3497.00 | $3512.00 | $3474.00 | $3474.00 | 1.38M |
| 12/25/2025 | $3461.00 | $3486.00 | $3452.00 | $3481.00 | 1.19M |
| 12/24/2025 | $3442.00 | $3446.00 | $3428.00 | $3432.00 | 1.39M |
| 12/23/2025 | $3430.00 | $3445.00 | $3420.00 | $3429.00 | 1.37M |
| 12/22/2025 | $3428.00 | $3438.00 | $3412.00 | $3422.00 | 1.88M |
| 12/19/2025 | $3439.00 | $3451.00 | $3427.00 | $3428.00 | 2.98M |
| 12/18/2025 | $3411.00 | $3459.00 | $3400.00 | $3442.00 | 2.56M |
| 12/17/2025 | $3424.00 | $3436.00 | $3408.00 | $3412.00 | 1.71M |
| 12/16/2025 | $3485.00 | $3485.00 | $3442.00 | $3442.00 | 1.64M |
| 12/15/2025 | $3460.00 | $3488.00 | $3448.00 | $3487.00 | 2.11M |
| 12/12/2025 | $3399.00 | $3470.00 | $3396.00 | $3460.00 | 2.17M |
| 12/11/2025 | $3460.00 | $3464.00 | $3414.00 | $3417.00 | 1.46M |
| 12/10/2025 | $3404.00 | $3430.00 | $3403.00 | $3429.00 | 1.56M |
| 12/9/2025 | $3415.00 | $3423.00 | $3390.00 | $3415.00 | 1.53M |
| 12/8/2025 | $3350.00 | $3418.00 | $3334.00 | $3408.00 | 1.97M |
| 12/5/2025 | $3364.00 | $3392.00 | $3333.00 | $3333.00 | 2.95M |
| 12/4/2025 | $3366.00 | $3431.00 | $3353.00 | $3409.00 | 3.20M |
| 12/3/2025 | $3407.00 | $3420.00 | $3388.00 | $3389.00 | 1.53M |
| 12/2/2025 | $3419.00 | $3434.00 | $3393.00 | $3430.00 | 1.68M |
| 12/1/2025 | $3480.00 | $3492.00 | $3401.00 | $3409.00 | 2.61M |
| 11/28/2025 | $3467.00 | $3497.00 | $3462.00 | $3497.00 | 1.44M |
| 11/27/2025 | $3480.00 | $3486.00 | $3463.00 | $3480.00 | 1.23M |
| 11/26/2025 | $3435.00 | $3483.00 | $3421.00 | $3460.00 | 2.54M |
| 11/25/2025 | $3381.00 | $3405.00 | $3353.00 | $3393.00 | 1.97M |
| 11/21/2025 | $3297.00 | $3388.00 | $3294.00 | $3376.00 | 3.59M |
| 11/20/2025 | $3318.00 | $3341.00 | $3300.00 | $3300.00 | 1.68M |
| 11/19/2025 | $3311.00 | $3314.00 | $3284.00 | $3312.00 | 1.83M |
| 11/18/2025 | $3313.00 | $3330.00 | $3286.00 | $3289.00 | 2.42M |
| 11/17/2025 | $3360.00 | $3368.00 | $3337.00 | $3340.00 | 1.66M |
| 11/14/2025 | $3363.00 | $3388.00 | $3336.00 | $3387.00 | 1.99M |
| 11/13/2025 | $3402.00 | $3408.00 | $3335.00 | $3353.00 | 2.29M |
| 11/12/2025 | $3380.00 | $3406.00 | $3375.00 | $3393.00 | 1.29M |
| 11/11/2025 | $3364.00 | $3377.00 | $3340.00 | $3375.00 | 1.06M |
| 11/10/2025 | $3376.00 | $3376.00 | $3342.00 | $3367.00 | 1.20M |
| 11/7/2025 | $3306.00 | $3335.00 | $3295.00 | $3335.00 | 1.37M |
| 11/6/2025 | $3288.00 | $3320.00 | $3283.00 | $3307.00 | 1.59M |
| 11/5/2025 | $3289.00 | $3305.00 | $3242.00 | $3281.00 | 2.54M |
| 11/4/2025 | $3281.00 | $3291.00 | $3252.00 | $3263.00 | 2.54M |
| 10/31/2025 | $3334.00 | $3344.00 | $3307.00 | $3311.00 | 1.59M |
| 10/30/2025 | $3303.00 | $3330.00 | $3273.00 | $3330.00 | 2.03M |
| 10/29/2025 | $3375.00 | $3383.00 | $3315.00 | $3328.00 | 1.86M |
| 10/28/2025 | $3426.00 | $3429.00 | $3376.00 | $3376.00 | 1.47M |
| 10/27/2025 | $3452.00 | $3464.00 | $3419.00 | $3439.00 | 2.16M |
| 10/24/2025 | $3400.00 | $3429.00 | $3379.00 | $3427.00 | 1.66M |
| 10/23/2025 | $3397.00 | $3422.00 | $3388.00 | $3418.00 | 2.13M |
| 10/22/2025 | $3341.00 | $3398.00 | $3340.00 | $3392.00 | 2.02M |
| 10/21/2025 | $3320.00 | $3334.00 | $3315.00 | $3332.00 | 1.85M |
| 10/20/2025 | $3336.00 | $3336.00 | $3282.00 | $3302.00 | 2.07M |