NYSE - Delayed Quote
USD
Accendra Health, Inc. (ACH)
1.2100
-0.0100
(-0.82%)
At close: September 4 at 4:00:02 PM EDT
1.2100
0.0000
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade ACH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 339,200 |
|
Sep 3, 2026
|
1.1900 | 1.2600 | 1.1800 | 1.2200 | 1.2200 | 943,800 |
|
Sep 2, 2026
|
1.1400 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 898,000 |
|
Sep 1, 2026
|
1.1800 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 1,070,000 |
|
Aug 31, 2026
|
1.2000 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 1,007,600 |
|
Aug 28, 2026
|
1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 678,500 |
|
Aug 27, 2026
|
1.2300 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 814,200 |
|
Aug 26, 2026
|
1.1800 | 1.2300 | 1.1400 | 1.2200 | 1.2200 | 776,200 |
|
Aug 25, 2026
|
1.1400 | 1.1800 | 1.0900 | 1.1600 | 1.1600 | 1,098,400 |
|
Aug 24, 2026
|
1.1700 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 1,439,800 |
|
Aug 21, 2026
|
1.2800 | 1.3100 | 1.1800 | 1.2000 | 1.2000 | 1,690,100 |
|
Aug 20, 2026
|
1.2900 | 1.3700 | 1.2400 | 1.3100 | 1.3100 | 2,490,300 |
|
Aug 19, 2026
|
1.1200 | 1.3200 | 1.1000 | 1.3200 | 1.3200 | 3,866,600 |
|
Aug 18, 2026
|
1.0500 | 1.1300 | 0.9600 | 1.1300 | 1.1300 | 3,770,700 |
|
Aug 17, 2026
|
0.9600 | 1.0700 | 0.9500 | 1.0700 | 1.0700 | 2,808,700 |
|
Aug 14, 2026
|
1.0800 | 1.0900 | 0.9300 | 0.9500 | 0.9500 | 2,922,300 |
|
Aug 13, 2026
|
1.1900 | 1.2100 | 1.0900 | 1.1000 | 1.1000 | 2,897,600 |
|
Aug 12, 2026
|
1.2400 | 1.3500 | 1.1900 | 1.2100 | 1.2100 | 2,050,000 |
|
Aug 11, 2026
|
1.3800 | 1.3800 | 1.2000 | 1.2600 | 1.2600 | 3,241,700 |
|
Aug 10, 2026
|
1.7400 | 1.7400 | 1.2400 | 1.4000 | 1.4000 | 8,094,900 |
|
Aug 7, 2026
|
2.9600 | 3.2200 | 2.7500 | 2.8000 | 2.8000 | 1,146,200 |
|
Aug 6, 2026
|
2.9700 | 3.0400 | 2.9100 | 2.9200 | 2.9200 | 1,279,400 |
|
Aug 5, 2026
|
2.9200 | 3.2100 | 2.7900 | 2.9600 | 2.9600 | 1,059,400 |
|
Aug 4, 2026
|
3.4800 | 3.5600 | 2.8700 | 2.9400 | 2.9400 | 1,686,400 |
|
Aug 3, 2026
|
3.1200 | 3.4600 | 3.1000 | 3.4100 | 3.4100 | 528,100 |
|
Jul 31, 2026
|
3.3300 | 3.3800 | 3.0000 | 3.0900 | 3.0900 | 610,900 |
|
Jul 30, 2026
|
3.3500 | 3.3600 | 3.1400 | 3.3400 | 3.3400 | 502,700 |
|
Jul 29, 2026
|
3.2000 | 3.3400 | 3.1300 | 3.3200 | 3.3200 | 491,300 |
|
Jul 28, 2026
|
3.2500 | 3.2700 | 3.1200 | 3.2500 | 3.2500 | 262,100 |
|
Jul 27, 2026
|
3.1900 | 3.3200 | 3.1600 | 3.2200 | 3.2200 | 240,800 |
|
Jul 24, 2026
|
3.1100 | 3.1700 | 3.0500 | 3.1400 | 3.1400 | 343,500 |
|
Jul 23, 2026
|
3.1400 | 3.1600 | 2.9700 | 3.1300 | 3.1300 | 498,800 |
|
Jul 22, 2026
|
3.4400 | 3.4700 | 3.1500 | 3.1600 | 3.1600 | 300,800 |
|
Jul 21, 2026
|
3.3700 | 3.5400 | 3.3100 | 3.4200 | 3.4200 | 492,200 |
|
Jul 20, 2026
|
3.4900 | 3.5100 | 3.2900 | 3.3200 | 3.3200 | 418,100 |
|
Jul 17, 2026
|
3.7000 | 3.7300 | 3.4400 | 3.4700 | 3.4700 | 352,000 |
|
Jul 16, 2026
|
3.6500 | 3.8400 | 3.6100 | 3.7800 | 3.7800 | 554,200 |
|
Jul 15, 2026
|
3.6400 | 3.8300 | 3.5200 | 3.6300 | 3.6300 | 1,141,800 |
|
Jul 14, 2026
|
3.3800 | 3.6300 | 3.3100 | 3.6100 | 3.6100 | 384,500 |
|
Jul 13, 2026
|
3.4200 | 3.5300 | 3.3700 | 3.3700 | 3.3700 | 363,100 |
|
Jul 10, 2026
|
3.2800 | 3.4800 | 3.2700 | 3.4200 | 3.4200 | 262,200 |
|
Jul 9, 2026
|
3.1600 | 3.3400 | 3.1400 | 3.3000 | 3.3000 | 469,800 |
|
Jul 8, 2026
|
3.1700 | 3.3100 | 3.0900 | 3.1700 | 3.1700 | 726,200 |
|
Jul 7, 2026
|
3.6100 | 3.7200 | 3.2200 | 3.2200 | 3.2200 | 610,500 |
|
Jul 6, 2026
|
3.6000 | 3.7600 | 3.4400 | 3.6400 | 3.6400 | 646,100 |
|
Jul 2, 2026
|
3.5700 | 3.7000 | 3.5300 | 3.5900 | 3.5900 | 774,300 |
|
Jul 1, 2026
|
3.4300 | 3.6000 | 3.3500 | 3.5800 | 3.5800 | 641,600 |
|
Jun 30, 2026
|
3.4400 | 3.5200 | 3.3100 | 3.4200 | 3.4200 | 979,100 |
|
Jun 29, 2026
|
3.3400 | 3.4600 | 3.2700 | 3.4500 | 3.4500 | 830,400 |
|
Jun 26, 2026
|
3.1900 | 3.3400 | 3.1300 | 3.3400 | 3.3400 | 1,246,800 |
|
Jun 25, 2026
|
3.1900 | 3.3000 | 3.1400 | 3.1700 | 3.1700 | 345,800 |
|
Jun 24, 2026
|
3.1400 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 464,100 |
|
Jun 23, 2026
|
3.1700 | 3.2300 | 3.0200 | 3.1300 | 3.1300 | 477,800 |
|
Jun 22, 2026
|
3.2400 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 608,500 |
|
Jun 18, 2026
|
3.1800 | 3.3900 | 3.0700 | 3.2300 | 3.2300 | 2,196,300 |
|
Jun 17, 2026
|
3.0800 | 3.3200 | 3.0200 | 3.1600 | 3.1600 | 842,700 |
|
Jun 16, 2026
|
3.0800 | 3.2100 | 3.0300 | 3.0700 | 3.0700 | 767,700 |
|
Jun 15, 2026
|
3.3700 | 3.3700 | 3.0300 | 3.0300 | 3.0300 | 554,700 |
|
Jun 12, 2026
|
3.1900 | 3.4200 | 3.1200 | 3.3300 | 3.3300 | 1,040,700 |
|
Jun 11, 2026
|
2.7900 | 3.2100 | 2.7400 | 3.2100 | 3.2100 | 665,300 |
|
Jun 10, 2026
|
2.7100 | 2.8400 | 2.7000 | 2.7400 | 2.7400 | 564,100 |
|
Jun 9, 2026
|
2.5400 | 2.7200 | 2.5400 | 2.6700 | 2.6700 | 475,100 |
|
Jun 8, 2026
|
2.7000 | 2.7700 | 2.5300 | 2.5500 | 2.5500 | 683,500 |
|
Jun 5, 2026
|
2.6800 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 617,800 |
|
Jun 4, 2026
|
2.5600 | 2.7900 | 2.5600 | 2.6500 | 2.6500 | 789,400 |
|
Jun 3, 2026
|
2.7600 | 2.8000 | 2.5500 | 2.5800 | 2.5800 | 745,700 |
|
Jun 2, 2026
|
2.7200 | 2.8600 | 2.7200 | 2.8300 | 2.8300 | 712,600 |
|
Jun 1, 2026
|
2.7900 | 2.8900 | 2.7400 | 2.7700 | 2.7700 | 681,200 |
|
May 29, 2026
|
2.8600 | 2.9600 | 2.8100 | 2.8400 | 2.8400 | 671,000 |
|
May 28, 2026
|
2.8000 | 2.9900 | 2.7800 | 2.8900 | 2.8900 | 638,800 |
|
May 27, 2026
|
2.7500 | 2.9300 | 2.7000 | 2.8200 | 2.8200 | 525,500 |
|
May 26, 2026
|
2.8200 | 3.1300 | 2.7500 | 2.7600 | 2.7600 | 906,700 |
|
May 22, 2026
|
2.6900 | 3.0000 | 2.6900 | 2.8300 | 2.8300 | 617,300 |
|
May 21, 2026
|
2.6600 | 2.7600 | 2.5800 | 2.7100 | 2.7100 | 551,500 |
|
May 20, 2026
|
2.7600 | 2.8000 | 2.6000 | 2.6700 | 2.6700 | 750,900 |
|
May 19, 2026
|
2.7000 | 2.9900 | 2.7000 | 2.8000 | 2.8000 | 904,300 |
|
May 18, 2026
|
2.9200 | 2.9400 | 2.7300 | 2.7400 | 2.7400 | 1,119,600 |
|
May 15, 2026
|
2.9700 | 3.1800 | 2.9000 | 2.9100 | 2.9100 | 818,400 |
|
May 14, 2026
|
3.1000 | 3.2600 | 3.0000 | 3.0400 | 3.0400 | 827,200 |
|
May 13, 2026
|
3.2000 | 3.3500 | 3.0100 | 3.1500 | 3.1500 | 1,427,800 |
|
May 12, 2026
|
3.8300 | 3.9600 | 2.8900 | 3.2000 | 3.2000 | 2,479,500 |
|
May 11, 2026
|
3.9700 | 4.6900 | 3.3800 | 3.8900 | 3.8900 | 2,799,600 |
|
May 8, 2026
|
3.7200 | 3.8000 | 3.5800 | 3.5800 | 3.5800 | 877,400 |
|
May 7, 2026
|
3.6700 | 3.8900 | 3.6400 | 3.7400 | 3.7400 | 660,200 |
|
May 6, 2026
|
3.8200 | 3.8400 | 3.6700 | 3.6900 | 3.6900 | 634,600 |
|
May 5, 2026
|
3.7500 | 3.8100 | 3.6200 | 3.7600 | 3.7600 | 571,700 |
|
May 4, 2026
|
3.7300 | 3.9400 | 3.6700 | 3.7100 | 3.7100 | 664,700 |
|
May 1, 2026
|
3.7700 | 3.8100 | 3.5800 | 3.7400 | 3.7400 | 710,400 |
|
Apr 30, 2026
|
3.4400 | 3.7600 | 3.3100 | 3.7100 | 3.7100 | 718,000 |
|
Apr 29, 2026
|
3.8200 | 3.9100 | 3.4400 | 3.4900 | 3.4900 | 799,600 |
|
Apr 28, 2026
|
3.4300 | 3.8300 | 3.3900 | 3.8300 | 3.8300 | 589,900 |
|
Apr 27, 2026
|
3.2600 | 3.4700 | 3.2600 | 3.4200 | 3.4200 | 577,200 |
|
Apr 24, 2026
|
3.3500 | 3.4000 | 3.1800 | 3.3000 | 3.3000 | 545,600 |
|
Apr 23, 2026
|
3.4800 | 3.5100 | 3.3100 | 3.3600 | 3.3600 | 688,400 |
|
Apr 22, 2026
|
3.3400 | 3.5400 | 3.3100 | 3.4600 | 3.4600 | 599,700 |
|
Apr 21, 2026
|
3.4900 | 3.7100 | 3.3200 | 3.3300 | 3.3300 | 649,500 |
|
Apr 20, 2026
|
3.4700 | 3.9900 | 3.3600 | 3.5200 | 3.5200 | 1,343,100 |
|
Apr 17, 2026
|
3.3500 | 3.4400 | 3.3500 | 3.3600 | 3.3600 | 684,300 |
|
Apr 16, 2026
|
3.1600 | 3.3800 | 3.1500 | 3.3300 | 3.3300 | 719,500 |
|
Apr 15, 2026
|
3.1200 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 687,600 |
|
Apr 14, 2026
|
3.0800 | 3.2100 | 3.0100 | 3.1500 | 3.1500 | 785,500 |
|
Apr 13, 2026
|
2.8200 | 3.0900 | 2.8200 | 3.0700 | 3.0700 | 1,001,600 |
|
Apr 10, 2026
|
2.6300 | 2.8200 | 2.6200 | 2.8100 | 2.8100 | 537,700 |
|
Apr 9, 2026
|
2.5400 | 2.6700 | 2.5400 | 2.6300 | 2.6300 | 459,300 |
|
Apr 8, 2026
|
2.6400 | 2.6700 | 2.5200 | 2.5700 | 2.5700 | 882,400 |
|
Apr 7, 2026
|
2.7200 | 2.7200 | 2.5100 | 2.5400 | 2.5400 | 739,500 |
|
Apr 6, 2026
|
2.6100 | 2.7300 | 2.5100 | 2.6900 | 2.6900 | 729,500 |
|
Apr 2, 2026
|
2.4400 | 2.6400 | 2.3900 | 2.6300 | 2.6300 | 618,100 |
|
Apr 1, 2026
|
2.2800 | 2.5600 | 2.2800 | 2.4800 | 2.4800 | 758,300 |
|
Mar 31, 2026
|
2.2400 | 2.3800 | 2.1800 | 2.2800 | 2.2800 | 1,123,800 |
|
Mar 30, 2026
|
2.1200 | 2.1900 | 2.0600 | 2.1600 | 2.1600 | 740,800 |
|
Mar 27, 2026
|
2.0800 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 633,400 |
|
Mar 26, 2026
|
2.0700 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 633,100 |
|
Mar 25, 2026
|
2.0800 | 2.1800 | 2.0400 | 2.0700 | 2.0700 | 759,100 |
|
Mar 24, 2026
|
2.0100 | 2.0800 | 1.9700 | 2.0100 | 2.0100 | 729,900 |
|
Mar 23, 2026
|
1.9900 | 2.0700 | 1.9200 | 2.0400 | 2.0400 | 781,500 |
|
Mar 20, 2026
|
2.0400 | 2.0700 | 1.8900 | 1.9600 | 1.9600 | 2,231,200 |
|
Mar 19, 2026
|
2.2600 | 2.2700 | 2.0100 | 2.0300 | 2.0300 | 1,392,700 |
|
Mar 18, 2026
|
2.3400 | 2.3400 | 2.2400 | 2.2700 | 2.2700 | 793,800 |
|
Mar 17, 2026
|
2.4200 | 2.5100 | 2.2800 | 2.3600 | 2.3600 | 819,100 |
|
Mar 16, 2026
|
2.4600 | 2.5500 | 2.3800 | 2.4200 | 2.4200 | 701,100 |
|
Mar 13, 2026
|
2.3800 | 2.4100 | 2.3200 | 2.3800 | 2.3800 | 631,600 |
|
Mar 12, 2026
|
2.4100 | 2.4600 | 2.3400 | 2.3600 | 2.3600 | 472,200 |
|
Mar 11, 2026
|
2.4500 | 2.4600 | 2.3400 | 2.4400 | 2.4400 | 797,500 |
|
Mar 10, 2026
|
2.3500 | 2.5200 | 2.3200 | 2.4900 | 2.4900 | 634,100 |
|
Mar 9, 2026
|
2.3100 | 2.3800 | 2.1900 | 2.3700 | 2.3700 | 834,100 |
|
Mar 6, 2026
|
2.3600 | 2.3800 | 2.2900 | 2.3600 | 2.3600 | 931,000 |
|
Mar 5, 2026
|
2.3800 | 2.4400 | 2.2900 | 2.3800 | 2.3800 | 769,100 |
|
Mar 4, 2026
|
2.4100 | 2.4500 | 2.3100 | 2.4000 | 2.4000 | 774,900 |
|
Mar 3, 2026
|
2.2900 | 2.4400 | 2.1800 | 2.4000 | 2.4000 | 961,100 |
|
Mar 2, 2026
|
2.3400 | 2.3900 | 2.2800 | 2.3500 | 2.3500 | 599,600 |
|
Feb 27, 2026
|
2.4000 | 2.4400 | 2.3100 | 2.4200 | 2.4200 | 924,000 |
|
Feb 26, 2026
|
2.6300 | 2.6300 | 2.3400 | 2.4200 | 2.4200 | 647,800 |
|
Feb 25, 2026
|
2.6400 | 2.7100 | 2.5400 | 2.6000 | 2.6000 | 724,000 |
|
Feb 24, 2026
|
2.6100 | 2.6800 | 2.5100 | 2.6600 | 2.6600 | 833,400 |
|
Feb 23, 2026
|
2.5900 | 2.6700 | 2.5100 | 2.6000 | 2.6000 | 1,183,600 |
|
Feb 20, 2026
|
2.1800 | 2.6600 | 2.0200 | 2.6100 | 2.6100 | 2,085,300 |
|
Feb 19, 2026
|
2.4200 | 2.5100 | 2.3300 | 2.4800 | 2.4800 | 811,800 |
|
Feb 18, 2026
|
2.3200 | 2.4600 | 2.2700 | 2.4100 | 2.4100 | 987,700 |
|
Feb 17, 2026
|
2.2700 | 2.3800 | 2.1700 | 2.3400 | 2.3400 | 1,272,000 |
|
Feb 13, 2026
|
2.2900 | 2.3700 | 2.2000 | 2.2400 | 2.2400 | 689,800 |
|
Feb 12, 2026
|
2.4200 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 811,800 |
|
Feb 11, 2026
|
2.3800 | 2.4600 | 2.2600 | 2.3800 | 2.3800 | 1,302,200 |
|
Feb 10, 2026
|
2.4000 | 2.5200 | 2.3400 | 2.3800 | 2.3800 | 805,600 |
|
Feb 9, 2026
|
2.3800 | 2.4100 | 2.2300 | 2.3900 | 2.3900 | 727,500 |
|
Feb 6, 2026
|
2.2100 | 2.4000 | 2.1800 | 2.3900 | 2.3900 | 664,400 |
|
Feb 5, 2026
|
2.3400 | 2.4200 | 2.1800 | 2.2000 | 2.2000 | 857,700 |
|
Feb 4, 2026
|
2.2800 | 2.3900 | 2.2200 | 2.3200 | 2.3200 | 1,112,600 |
|
Feb 3, 2026
|
2.2800 | 2.4400 | 2.2400 | 2.2600 | 2.2600 | 1,298,300 |
|
Feb 2, 2026
|
2.2000 | 2.3800 | 2.1800 | 2.2700 | 2.2700 | 1,804,800 |
|
Jan 30, 2026
|
2.0700 | 2.2500 | 2.0300 | 2.2100 | 2.2100 | 1,308,900 |
|
Jan 29, 2026
|
2.1100 | 2.1200 | 1.9900 | 2.0800 | 2.0800 | 745,500 |
|
Jan 28, 2026
|
2.1000 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 845,500 |
|
Jan 27, 2026
|
2.0000 | 2.1100 | 1.8900 | 2.1000 | 2.1000 | 1,687,900 |
|
Jan 26, 2026
|
2.1100 | 2.2000 | 2.0300 | 2.0300 | 2.0300 | 879,000 |
|
Jan 23, 2026
|
2.1000 | 2.1600 | 2.0200 | 2.1100 | 2.1100 | 1,053,700 |
|
Jan 22, 2026
|
2.1200 | 2.2700 | 2.1100 | 2.1100 | 2.1100 | 1,324,000 |
|
Jan 21, 2026
|
2.2400 | 2.3100 | 2.1100 | 2.1400 | 2.1400 | 1,471,700 |
|
Jan 20, 2026
|
2.4500 | 2.4500 | 2.2000 | 2.2000 | 2.2000 | 1,506,600 |
|
Jan 16, 2026
|
2.5300 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 1,545,300 |
|
Jan 15, 2026
|
2.5700 | 2.7000 | 2.5300 | 2.5300 | 2.5300 | 823,300 |
|
Jan 14, 2026
|
2.5000 | 2.5900 | 2.4600 | 2.5800 | 2.5800 | 1,053,000 |
|
Jan 13, 2026
|
2.7500 | 2.8000 | 2.4300 | 2.5100 | 2.5100 | 2,226,500 |
|
Jan 12, 2026
|
2.4600 | 2.7500 | 2.4000 | 2.6800 | 2.6800 | 1,967,400 |
|
Jan 9, 2026
|
2.3600 | 2.5100 | 2.3000 | 2.4600 | 2.4600 | 1,801,300 |
|
Jan 8, 2026
|
2.1200 | 2.4200 | 2.1000 | 2.3600 | 2.3600 | 2,048,900 |
|
Jan 7, 2026
|
1.8800 | 2.2400 | 1.8800 | 2.1500 | 2.1500 | 3,234,500 |
|
Jan 6, 2026
|
2.0200 | 2.0800 | 1.8400 | 1.9100 | 1.9100 | 3,325,000 |
|
Jan 5, 2026
|
2.3600 | 2.4000 | 1.9200 | 1.9800 | 1.9800 | 3,677,400 |
|
Jan 2, 2026
|
2.8000 | 2.9000 | 2.3000 | 2.3200 | 2.3200 | 1,940,000 |
|
Dec 31, 2025
|
2.7400 | 2.8200 | 2.6900 | 2.8000 | 2.8000 | 1,267,900 |
|
Dec 30, 2025
|
2.7500 | 2.7900 | 2.6900 | 2.7400 | 2.7400 | 1,512,100 |
|
Dec 29, 2025
|
2.7600 | 2.7700 | 2.6700 | 2.7600 | 2.7600 | 1,415,000 |
|
Dec 26, 2025
|
2.7100 | 2.7900 | 2.6700 | 2.7700 | 2.7700 | 899,100 |
|
Dec 24, 2025
|
2.6600 | 2.7200 | 2.6100 | 2.7100 | 2.7100 | 1,141,700 |
|
Dec 23, 2025
|
2.6500 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 2,797,400 |
|
Dec 22, 2025
|
2.8200 | 2.9500 | 2.6700 | 2.6800 | 2.6800 | 2,746,700 |
|
Dec 19, 2025
|
3.1500 | 3.2100 | 2.8200 | 2.8400 | 2.8400 | 3,455,800 |
|
Dec 18, 2025
|
3.1500 | 3.2800 | 3.1300 | 3.1500 | 3.1500 | 2,090,400 |
|
Dec 17, 2025
|
3.0900 | 3.2200 | 3.0600 | 3.1100 | 3.1100 | 2,323,500 |
|
Dec 16, 2025
|
3.0000 | 3.1100 | 2.9500 | 3.1000 | 3.1000 | 837,700 |
|
Dec 15, 2025
|
3.0000 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 2,833,900 |
|
Dec 12, 2025
|
2.9800 | 3.1200 | 2.9300 | 3.0100 | 3.0100 | 2,151,500 |
|
Dec 11, 2025
|
2.7800 | 2.9600 | 2.7700 | 2.9500 | 2.9500 | 1,710,000 |
|
Dec 10, 2025
|
2.5000 | 2.8300 | 2.4500 | 2.7600 | 2.7600 | 2,222,500 |
|
Dec 9, 2025
|
2.5200 | 2.5700 | 2.3800 | 2.4900 | 2.4900 | 2,381,600 |
|
Dec 8, 2025
|
2.6100 | 2.6400 | 2.5300 | 2.5300 | 2.5300 | 1,161,400 |
|
Dec 5, 2025
|
2.5800 | 2.6700 | 2.5400 | 2.5900 | 2.5900 | 1,986,000 |
|
Dec 4, 2025
|
2.6000 | 2.6000 | 2.4500 | 2.5500 | 2.5500 | 2,379,100 |
|
Dec 3, 2025
|
2.6700 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 1,592,900 |
|
Dec 2, 2025
|
2.6800 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 1,516,100 |
|
Dec 1, 2025
|
2.6900 | 2.7700 | 2.6200 | 2.6700 | 2.6700 | 2,005,600 |
|
Nov 28, 2025
|
2.7600 | 2.7900 | 2.6800 | 2.7200 | 2.7200 | 723,100 |
|
Nov 26, 2025
|
2.7500 | 2.8000 | 2.7200 | 2.7500 | 2.7500 | 1,106,800 |
|
Nov 25, 2025
|
2.7200 | 2.8800 | 2.6500 | 2.7500 | 2.7500 | 2,077,700 |
|
Nov 24, 2025
|
2.7100 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 3,410,300 |
|
Nov 21, 2025
|
2.6000 | 2.7400 | 2.5800 | 2.6900 | 2.6900 | 1,858,800 |
|
Nov 20, 2025
|
2.8000 | 2.8600 | 2.5800 | 2.6000 | 2.6000 | 1,044,000 |
|
Nov 19, 2025
|
2.8800 | 2.9200 | 2.7300 | 2.7300 | 2.7300 | 1,277,600 |
|
Nov 18, 2025
|
2.8800 | 2.9100 | 2.7900 | 2.8900 | 2.8900 | 1,869,100 |
|
Nov 17, 2025
|
2.7800 | 2.9900 | 2.7500 | 2.8900 | 2.8900 | 2,055,900 |
|
Nov 14, 2025
|
2.9100 | 2.9400 | 2.7900 | 2.8000 | 2.8000 | 1,438,000 |
|
Nov 13, 2025
|
2.9000 | 3.1300 | 2.8900 | 2.9300 | 2.9300 | 1,611,800 |
|
Nov 12, 2025
|
2.8700 | 3.0300 | 2.8500 | 2.9400 | 2.9400 | 2,441,300 |
|
Nov 11, 2025
|
2.9300 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 2,203,500 |
|
Nov 10, 2025
|
3.2500 | 3.3000 | 2.9500 | 2.9500 | 2.9500 | 2,669,300 |
|
Nov 7, 2025
|
3.1100 | 3.2000 | 3.0500 | 3.1800 | 3.1800 | 2,262,100 |
|
Nov 6, 2025
|
3.3500 | 3.3600 | 3.1000 | 3.1200 | 3.1200 | 2,376,800 |
|
Nov 5, 2025
|
3.4800 | 3.5900 | 3.3500 | 3.3500 | 3.3500 | 2,549,800 |
|
Nov 4, 2025
|
3.3600 | 3.5600 | 3.2700 | 3.4900 | 3.4900 | 2,399,600 |
|
Nov 3, 2025
|
3.8300 | 3.8800 | 3.3900 | 3.4500 | 3.4500 | 3,803,600 |
|
Oct 31, 2025
|
4.9800 | 5.1200 | 3.7600 | 3.9700 | 3.9700 | 6,855,100 |
|
Oct 30, 2025
|
5.1500 | 5.2400 | 4.9400 | 4.9600 | 4.9600 | 1,322,500 |
|
Oct 29, 2025
|
5.2500 | 5.3800 | 5.1700 | 5.2200 | 5.2200 | 885,700 |
|
Oct 28, 2025
|
5.5200 | 5.5200 | 5.2700 | 5.2800 | 5.2800 | 1,110,300 |
|
Oct 27, 2025
|
5.5400 | 5.6000 | 5.4200 | 5.4800 | 5.4800 | 1,147,100 |
|
Oct 24, 2025
|
5.3200 | 5.5300 | 5.2600 | 5.5100 | 5.5100 | 1,205,100 |
|
Oct 23, 2025
|
5.2300 | 5.4700 | 5.1600 | 5.2600 | 5.2600 | 1,495,200 |
|
Oct 22, 2025
|
5.0900 | 5.3800 | 5.0100 | 5.3100 | 5.3100 | 1,942,000 |
|
Oct 21, 2025
|
4.9500 | 5.1200 | 4.8700 | 5.0600 | 5.0600 | 1,327,000 |
|
Oct 20, 2025
|
4.8700 | 5.0900 | 4.7300 | 4.9400 | 4.9400 | 1,290,900 |
|
Oct 17, 2025
|
4.5800 | 4.9900 | 4.5700 | 4.8000 | 4.8000 | 1,719,100 |
|
Oct 16, 2025
|
4.5000 | 4.6700 | 4.4700 | 4.5900 | 4.5900 | 1,965,100 |
|
Oct 15, 2025
|
4.5500 | 4.6800 | 4.3500 | 4.4000 | 4.4000 | 1,598,000 |
|
Oct 14, 2025
|
4.4800 | 4.6500 | 4.4600 | 4.5800 | 4.5800 | 1,421,800 |
|
Oct 13, 2025
|
4.5600 | 4.6600 | 4.5000 | 4.5900 | 4.5900 | 1,005,900 |
|
Oct 10, 2025
|
4.5800 | 4.6700 | 4.3400 | 4.5100 | 4.5100 | 2,070,900 |
|
Oct 9, 2025
|
4.7700 | 4.9000 | 4.5800 | 4.5800 | 4.5800 | 1,654,500 |
|
Oct 8, 2025
|
4.6100 | 5.1900 | 4.6100 | 4.7200 | 4.7200 | 3,515,300 |
|
Oct 7, 2025
|
4.6300 | 4.7700 | 4.6000 | 4.7600 | 4.7600 | 4,334,300 |
|
Oct 6, 2025
|
4.8000 | 4.8000 | 4.6100 | 4.6400 | 4.6400 | 1,300,500 |
|
Oct 3, 2025
|
4.8900 | 4.9600 | 4.7500 | 4.7600 | 4.7600 | 1,089,000 |
|
Oct 2, 2025
|
4.9800 | 5.0900 | 4.8300 | 4.8400 | 4.8400 | 1,151,300 |
|
Oct 1, 2025
|
4.8000 | 5.0800 | 4.7800 | 5.0200 | 5.0200 | 1,647,700 |
|
Sep 30, 2025
|
4.6200 | 4.8200 | 4.6200 | 4.8000 | 4.8000 | 1,908,000 |
|
Sep 29, 2025
|
4.7900 | 4.7900 | 4.6000 | 4.6800 | 4.6800 | 1,114,200 |
|
Sep 26, 2025
|
4.8300 | 4.8900 | 4.6400 | 4.7700 | 4.7700 | 1,846,900 |
|
Sep 25, 2025
|
5.1700 | 5.2800 | 4.8100 | 4.8400 | 4.8400 | 2,275,200 |
|
Sep 24, 2025
|
5.2900 | 5.5300 | 5.2600 | 5.2800 | 5.2800 | 1,519,700 |
|
Sep 23, 2025
|
5.4900 | 5.6200 | 5.2500 | 5.2800 | 5.2800 | 2,506,000 |
|
Sep 22, 2025
|
5.2300 | 5.4900 | 5.1700 | 5.4000 | 5.4000 | 3,363,800 |
|
Sep 19, 2025
|
5.5400 | 5.6300 | 5.1100 | 5.2400 | 5.2400 | 16,382,100 |
|
Sep 18, 2025
|
5.3800 | 5.6900 | 5.2600 | 5.5500 | 5.5500 | 2,457,300 |
|
Sep 17, 2025
|
4.9800 | 5.6400 | 4.9000 | 5.3900 | 5.3900 | 3,477,200 |
|
Sep 16, 2025
|
5.2400 | 5.2400 | 4.9300 | 4.9600 | 4.9600 | 2,098,400 |
|
Sep 15, 2025
|
5.2800 | 5.3400 | 5.1500 | 5.2000 | 5.2000 | 2,416,700 |
|
Sep 12, 2025
|
5.5000 | 5.5000 | 5.2500 | 5.3400 | 5.3400 | 1,468,300 |
|
Sep 11, 2025
|
5.5700 | 5.5700 | 5.2400 | 5.4700 | 5.4700 | 1,911,000 |
|
Sep 10, 2025
|
5.5900 | 5.6200 | 5.4000 | 5.4800 | 5.4800 | 2,003,000 |
|
Sep 9, 2025
|
5.4200 | 5.5400 | 5.2000 | 5.5300 | 5.5300 | 1,985,500 |
|
Sep 8, 2025
|
5.5400 | 5.6500 | 5.1000 | 5.3800 | 5.3800 | 3,299,800 |
|
Sep 5, 2025
|
5.4500 | 5.6600 | 5.2400 | 5.6200 | 5.6200 | 1,565,000 |
