HLAN.TAHLAN.TATLV
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $20240.00 | $21070.00 | $19640.00 | $19910.00 | 63,886 |
| 2/27/2026 | $19700.00 | $20050.00 | $19490.00 | $20050.00 | 70,898 |
| 2/26/2026 | $19650.00 | $20200.00 | $19070.00 | $19890.00 | 81,202 |
| 2/25/2026 | $20080.00 | $20380.00 | $19200.00 | $19660.00 | 123,917 |
| 2/24/2026 | $20110.00 | $20210.00 | $19160.00 | $20100.00 | 106,226 |
| 2/23/2026 | $20800.00 | $20820.00 | $20140.00 | $20380.00 | 56,711 |
| 2/20/2026 | $21760.00 | $21760.00 | $20890.00 | $21150.00 | 31,331 |
| 2/19/2026 | $21190.00 | $21670.00 | $20220.00 | $21390.00 | 136,369 |
| 2/18/2026 | $20600.00 | $21590.00 | $20540.00 | $21280.00 | 160,511 |
| 2/17/2026 | $21100.00 | $21300.00 | $20250.00 | $20870.00 | 173,507 |
| 2/16/2026 | $21750.00 | $22060.00 | $21120.00 | $21400.00 | 138,126 |
| 2/13/2026 | $21730.00 | $22470.00 | $21730.00 | $22120.00 | 88,545 |
| 2/12/2026 | $22720.00 | $22940.00 | $21200.00 | $22180.00 | 288,731 |
| 2/11/2026 | $23550.00 | $23810.00 | $22620.00 | $23000.00 | 109,856 |
| 2/10/2026 | $23820.00 | $24050.00 | $23460.00 | $23700.00 | 42,568 |
| 2/9/2026 | $23160.00 | $23700.00 | $22820.00 | $23700.00 | 74,903 |
| 2/6/2026 | $23150.00 | $23490.00 | $22710.00 | $23170.00 | 252,632 |
| 2/5/2026 | $23960.00 | $24170.00 | $23150.00 | $23150.00 | 475,320 |
| 2/4/2026 | $25060.00 | $25170.00 | $22500.00 | $24080.00 | 771,449 |
| 2/3/2026 | $25150.00 | $25640.00 | $24920.00 | $25460.00 | 98,016 |
| 2/2/2026 | $24570.00 | $25150.00 | $24440.00 | $25150.00 | 124,913 |
| 1/30/2026 | $24800.00 | $25140.00 | $24600.00 | $24760.00 | 21,086 |
| 1/29/2026 | $25010.00 | $25330.00 | $24670.00 | $24800.00 | 41,769 |
| 1/28/2026 | $25470.00 | $25530.00 | $25070.00 | $25120.00 | 36,571 |
| 1/27/2026 | $25510.00 | $25910.00 | $25280.00 | $25470.00 | 25,908 |
| 1/26/2026 | $25280.00 | $25810.00 | $25220.00 | $25790.00 | 34,512 |
| 1/23/2026 | $25390.00 | $25600.00 | $24920.00 | $25450.00 | 16,428 |
| 1/22/2026 | $24840.00 | $25300.00 | $24600.00 | $25150.00 | 112,849 |
| 1/21/2026 | $24930.00 | $25370.00 | $24700.00 | $24840.00 | 37,521 |
| 1/20/2026 | $25720.00 | $25730.00 | $24720.00 | $25280.00 | 50,783 |
| 1/19/2026 | $26600.00 | $26600.00 | $25670.00 | $25720.00 | 29,888 |
| 1/16/2026 | $26300.00 | $26720.00 | $26110.00 | $26600.00 | 29,034 |
| 1/15/2026 | $26200.00 | $26310.00 | $25800.00 | $26300.00 | 30,175 |
| 1/14/2026 | $26730.00 | $26890.00 | $26220.00 | $26220.00 | 37,975 |
| 1/13/2026 | $25990.00 | $26730.00 | $25860.00 | $26560.00 | 45,867 |
| 1/12/2026 | $26460.00 | $26500.00 | $25820.00 | $25990.00 | 60,534 |
| 1/9/2026 | $26300.00 | $26720.00 | $26300.00 | $26700.00 | 10,944 |
| 1/8/2026 | $27290.00 | $27290.00 | $26340.00 | $26400.00 | 23,830 |
| 1/7/2026 | $27070.00 | $27350.00 | $26850.00 | $27240.00 | 17,664 |
| 1/6/2026 | $27290.00 | $27330.00 | $26840.00 | $27070.00 | 28,131 |
| 1/5/2026 | $26790.00 | $27290.00 | $26710.00 | $27290.00 | 53,289 |
| 1/4/2026 | $26520.00 | $26520.00 | $26520.00 | $26520.00 | - |
| 1/1/2026 | $26210.00 | $27250.00 | $26210.00 | $26520.00 | 17,635 |
| 12/31/2025 | $26480.00 | $26610.00 | $25840.00 | $26390.00 | 51,368 |
| 12/30/2025 | $26260.00 | $27070.00 | $25960.00 | $26870.00 | 48,628 |
| 12/29/2025 | $26700.00 | $26700.00 | $25630.00 | $26260.00 | 82,457 |
| 12/28/2025 | $26200.00 | $26700.00 | $25830.00 | $26700.00 | 15,088 |
| 12/25/2025 | $26700.00 | $26800.00 | $25750.00 | $26200.00 | 20,034 |
| 12/24/2025 | $26620.00 | $27020.00 | $26500.00 | $26700.00 | 28,365 |
| 12/23/2025 | $26960.00 | $26960.00 | $26540.00 | $26640.00 | 22,543 |
| 12/22/2025 | $26900.00 | $27140.00 | $26800.00 | $26960.00 | 26,749 |
| 12/21/2025 | $26800.00 | $27100.00 | $26600.00 | $27000.00 | 26,067 |
| 12/18/2025 | $26820.00 | $26870.00 | $26590.00 | $26750.00 | 41,659 |
| 12/17/2025 | $26630.00 | $26890.00 | $26450.00 | $26780.00 | 68,926 |
| 12/16/2025 | $26610.00 | $26990.00 | $26520.00 | $26630.00 | 39,210 |
| 12/15/2025 | $26900.00 | $27130.00 | $26510.00 | $26580.00 | 14,267 |
| 12/14/2025 | $26900.00 | $26950.00 | $26490.00 | $26800.00 | 8,590 |
| 12/11/2025 | $27000.00 | $27050.00 | $26600.00 | $26900.00 | 40,453 |
| 12/10/2025 | $27410.00 | $27410.00 | $26590.00 | $26750.00 | 15,715 |
| 12/9/2025 | $27370.00 | $27590.00 | $27130.00 | $27410.00 | 13,176 |
| 12/8/2025 | $27200.00 | $27550.00 | $27150.00 | $27370.00 | 15,156 |
| 12/7/2025 | $27440.00 | $27440.00 | $26650.00 | $27200.00 | 10,260 |
| 12/4/2025 | $27200.00 | $27440.00 | $26770.00 | $27150.00 | 28,026 |