OTC Markets OTCPK - Delayed Quote
USD
Sendas Distribuidora S.A. (ASAIY)
7.24
-0.11
(-1.50%)
At close: October 29 at 3:58:55 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
7.45 | 7.45 | 7.13 | 7.24 | 7.24 | 7,535 |
|
Oct 28, 2026
|
7.40 | 7.50 | 7.15 | 7.35 | 7.35 | 27,000 |
|
Oct 27, 2026
|
7.25 | 7.76 | 7.25 | 7.38 | 7.38 | 123,100 |
|
Oct 26, 2026
|
12.50 | 12.50 | 7.17 | 7.26 | 7.26 | 267,300 |
|
Oct 23, 2026
|
13.41 | 13.84 | 13.40 | 13.76 | 13.76 | 55,900 |
|
Oct 22, 2026
|
13.76 | 13.77 | 13.38 | 13.48 | 13.48 | 5,300 |
|
Oct 21, 2026
|
14.06 | 14.13 | 13.75 | 13.78 | 13.78 | 12,700 |
|
Oct 20, 2026
|
14.44 | 14.44 | 13.50 | 13.88 | 13.88 | 91,700 |
|
Oct 19, 2026
|
13.23 | 13.31 | 13.03 | 13.23 | 13.23 | 17,200 |
|
Oct 16, 2026
|
12.51 | 12.64 | 12.47 | 12.57 | 12.57 | 8,400 |
|
Oct 15, 2026
|
11.82 | 12.70 | 11.82 | 12.16 | 12.16 | 6,400 |
|
Oct 14, 2026
|
12.24 | 12.70 | 12.21 | 12.70 | 12.70 | 6,500 |
|
Oct 13, 2026
|
12.80 | 12.84 | 12.58 | 12.60 | 12.60 | 10,200 |
|
Oct 12, 2026
|
12.65 | 13.61 | 11.38 | 13.39 | 13.39 | 18,600 |
|
Oct 9, 2026
|
13.60 | 13.76 | 13.32 | 13.32 | 13.32 | 22,800 |
|
Oct 8, 2026
|
12.10 | 12.99 | 12.10 | 12.96 | 12.96 | 10,400 |
|
Oct 7, 2026
|
12.64 | 12.64 | 12.09 | 12.09 | 12.09 | 21,700 |
|
Oct 6, 2026
|
13.40 | 13.40 | 12.76 | 12.87 | 12.87 | 16,900 |
|
Oct 5, 2026
|
12.85 | 13.39 | 12.85 | 12.92 | 12.92 | 159,000 |
|
Oct 2, 2026
|
10.53 | 10.76 | 10.40 | 10.76 | 10.76 | 6,500 |
|
Oct 1, 2026
|
10.58 | 10.85 | 10.57 | 10.63 | 10.63 | 29,800 |
|
Sep 30, 2026
|
10.19 | 10.54 | 10.19 | 10.54 | 10.54 | 11,000 |
|
Sep 29, 2026
|
9.77 | 10.03 | 9.77 | 10.03 | 10.03 | 7,600 |
|
Sep 28, 2026
|
9.86 | 9.89 | 9.72 | 9.72 | 9.72 | 27,100 |
|
Sep 25, 2026
|
9.65 | 10.02 | 9.65 | 10.02 | 10.02 | 11,900 |
|
Sep 24, 2026
|
9.88 | 9.92 | 9.74 | 9.77 | 9.77 | 23,900 |
|
Sep 23, 2026
|
10.06 | 10.10 | 9.85 | 9.85 | 9.85 | 2,500 |
|
Sep 22, 2026
|
9.85 | 10.14 | 9.83 | 10.14 | 10.14 | 6,700 |
|
Sep 21, 2026
|
9.96 | 10.10 | 9.93 | 9.98 | 9.98 | 10,200 |
|
Sep 18, 2026
|
9.72 | 9.92 | 9.72 | 9.92 | 9.92 | 7,400 |
|
Sep 17, 2026
|
9.82 | 9.91 | 9.62 | 9.91 | 9.91 | 18,600 |
|
Sep 16, 2026
|
9.74 | 9.79 | 9.57 | 9.68 | 9.68 | 8,200 |
|
Sep 15, 2026
|
9.17 | 9.42 | 9.16 | 9.35 | 9.35 | 148,000 |
|
Sep 14, 2026
|
9.34 | 9.51 | 9.33 | 9.44 | 9.44 | 33,100 |
|
Sep 11, 2026
|
9.57 | 9.70 | 9.50 | 9.50 | 9.50 | 21,400 |
|
Sep 10, 2026
|
9.03 | 9.55 | 9.03 | 9.47 | 9.47 | 75,000 |
|
Sep 9, 2026
|
8.97 | 8.97 | 8.81 | 8.91 | 8.91 | 12,400 |
|
Sep 8, 2026
|
9.16 | 9.20 | 8.94 | 9.02 | 9.02 | 107,800 |
|
Sep 4, 2026
|
8.93 | 9.02 | 8.93 | 9.02 | 9.02 | 7,100 |
|
Sep 3, 2026
|
8.91 | 8.97 | 8.87 | 8.87 | 8.87 | 4,100 |
|
Sep 2, 2026
|
8.36 | 8.96 | 8.36 | 8.81 | 8.81 | 71,800 |
|
Sep 1, 2026
|
8.15 | 8.42 | 8.13 | 8.13 | 8.13 | 14,000 |
|
Aug 31, 2026
|
8.04 | 8.17 | 7.91 | 8.05 | 8.05 | 7,600 |
|
Aug 28, 2026
|
7.95 | 8.03 | 7.72 | 7.80 | 7.80 | 6,200 |
|
Aug 27, 2026
|
7.93 | 7.95 | 7.83 | 7.83 | 7.83 | 4,700 |
|
Aug 26, 2026
|
8.77 | 8.77 | 7.86 | 7.86 | 7.86 | 8,100 |
|
Aug 25, 2026
|
8.27 | 8.70 | 8.27 | 8.69 | 8.69 | 16,700 |
|
Aug 24, 2026
|
7.92 | 8.22 | 7.92 | 8.05 | 8.05 | 11,400 |
|
Aug 21, 2026
|
7.86 | 8.07 | 7.84 | 8.06 | 8.06 | 14,600 |
|
Aug 20, 2026
|
7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 2,900 |
|
Aug 19, 2026
|
7.85 | 7.89 | 7.64 | 7.87 | 7.87 | 2,100 |
|
Aug 18, 2026
|
7.67 | 7.72 | 7.47 | 7.47 | 7.47 | 6,300 |
|
Aug 17, 2026
|
7.90 | 7.91 | 7.68 | 7.81 | 7.81 | 78,500 |
|
Aug 14, 2026
|
7.49 | 7.62 | 7.45 | 7.53 | 7.53 | 45,900 |
|
Aug 13, 2026
|
7.86 | 7.89 | 7.71 | 7.71 | 7.71 | 2,800 |
|
Aug 12, 2026
|
7.69 | 7.81 | 7.69 | 7.72 | 7.72 | 6,500 |
|
Aug 11, 2026
|
8.04 | 8.04 | 7.42 | 7.42 | 7.42 | 4,200 |
|
Aug 10, 2026
|
7.88 | 7.98 | 7.76 | 7.76 | 7.76 | 8,700 |
|
Aug 7, 2026
|
8.07 | 8.16 | 7.86 | 8.03 | 8.03 | 5,700 |
|
Aug 6, 2026
|
8.55 | 8.57 | 8.34 | 8.34 | 8.34 | 4,800 |
|
Aug 5, 2026
|
8.62 | 8.69 | 8.51 | 8.61 | 8.61 | 11,600 |
|
Aug 4, 2026
|
8.46 | 8.50 | 8.28 | 8.28 | 8.28 | 5,600 |
|
Aug 3, 2026
|
8.39 | 8.54 | 8.25 | 8.31 | 8.31 | 19,800 |
|
Jul 31, 2026
|
8.20 | 8.34 | 8.14 | 8.27 | 8.27 | 19,900 |
|
Jul 30, 2026
|
8.20 | 8.36 | 8.18 | 8.36 | 8.36 | 16,900 |
|
Jul 29, 2026
|
8.06 | 8.14 | 7.94 | 8.05 | 8.05 | 45,000 |
|
Jul 28, 2026
|
8.06 | 8.13 | 7.53 | 7.53 | 7.53 | 57,400 |
|
Jul 27, 2026
|
7.64 | 7.91 | 7.56 | 7.86 | 7.86 | 64,900 |
|
Jul 24, 2026
|
7.73 | 7.81 | 7.64 | 7.70 | 7.70 | 73,300 |
|
Jul 23, 2026
|
8.04 | 8.06 | 7.80 | 7.87 | 7.87 | 89,400 |
|
Jul 22, 2026
|
8.30 | 8.32 | 8.17 | 8.21 | 8.21 | 123,900 |
|
Jul 21, 2026
|
7.98 | 8.04 | 7.95 | 8.02 | 8.02 | 77,900 |
|
Jul 20, 2026
|
8.27 | 8.31 | 7.98 | 7.98 | 7.98 | 58,500 |
|
Jul 17, 2026
|
8.15 | 8.31 | 8.15 | 8.27 | 8.27 | 48,500 |
|
Jul 16, 2026
|
8.40 | 8.50 | 8.24 | 8.24 | 8.24 | 21,400 |
|
Jul 15, 2026
|
8.50 | 8.62 | 8.50 | 8.52 | 8.52 | 4,700 |
|
Jul 14, 2026
|
8.44 | 8.60 | 8.44 | 8.52 | 8.52 | 1,400 |
|
Jul 13, 2026
|
8.54 | 8.68 | 8.37 | 8.49 | 8.49 | 23,700 |
|
Jul 10, 2026
|
8.62 | 8.75 | 8.52 | 8.75 | 8.75 | 84,100 |
|
Jul 9, 2026
|
8.29 | 8.36 | 8.23 | 8.23 | 8.23 | 4,200 |
|
Jul 8, 2026
|
8.22 | 8.29 | 8.14 | 8.18 | 8.18 | 11,800 |
|
Jul 7, 2026
|
8.35 | 8.45 | 8.16 | 8.21 | 8.21 | 10,400 |
|
Jul 6, 2026
|
8.39 | 8.46 | 8.34 | 8.46 | 8.46 | 10,700 |
|
Jul 2, 2026
|
8.37 | 8.42 | 8.12 | 8.36 | 8.36 | 8,700 |
|
Jul 1, 2026
|
8.47 | 8.53 | 8.27 | 8.27 | 8.27 | 53,200 |
|
Jun 30, 2026
|
8.41 | 8.47 | 8.35 | 8.42 | 8.42 | 28,500 |
|
Jun 29, 2026
|
8.61 | 8.71 | 8.61 | 8.67 | 8.67 | 5,600 |
|
Jun 26, 2026
|
8.26 | 8.60 | 8.26 | 8.56 | 8.56 | 1,700 |
|
Jun 25, 2026
|
8.09 | 8.30 | 8.09 | 8.30 | 8.30 | 4,400 |
|
Jun 24, 2026
|
7.77 | 7.96 | 7.77 | 7.95 | 7.95 | 4,500 |
|
Jun 23, 2026
|
7.56 | 7.76 | 7.50 | 7.50 | 7.50 | 19,200 |
|
Jun 22, 2026
|
7.46 | 7.56 | 7.46 | 7.47 | 7.47 | 33,700 |
|
Jun 18, 2026
|
7.67 | 7.70 | 7.43 | 7.45 | 7.45 | 13,100 |
|
Jun 17, 2026
|
7.86 | 8.07 | 7.63 | 7.89 | 7.89 | 115,200 |
|
Jun 16, 2026
|
7.76 | 7.91 | 7.76 | 7.78 | 7.78 | 11,400 |
|
Jun 15, 2026
|
8.10 | 8.18 | 7.75 | 7.75 | 7.75 | 4,100 |
|
Jun 12, 2026
|
8.07 | 8.09 | 7.92 | 7.92 | 7.92 | 9,000 |
|
Jun 11, 2026
|
7.83 | 8.09 | 7.70 | 8.07 | 8.07 | 45,500 |
|
Jun 10, 2026
|
8.06 | 8.10 | 7.83 | 7.83 | 7.83 | 13,500 |
|
Jun 9, 2026
|
8.31 | 8.35 | 8.11 | 8.25 | 8.25 | 16,600 |
|
Jun 8, 2026
|
7.76 | 8.29 | 7.76 | 8.08 | 8.08 | 7,000 |
|
Jun 5, 2026
|
8.62 | 8.66 | 8.42 | 8.42 | 8.42 | 3,600 |
|
Jun 4, 2026
|
9.06 | 9.23 | 8.43 | 8.98 | 8.98 | 10,700 |
|
Jun 3, 2026
|
8.91 | 8.91 | 8.59 | 8.59 | 8.59 | 3,100 |
|
Jun 2, 2026
|
8.68 | 9.11 | 8.68 | 9.11 | 9.11 | 15,400 |
|
Jun 1, 2026
|
8.58 | 8.64 | 8.51 | 8.64 | 8.64 | 4,100 |
|
May 29, 2026
|
8.65 | 8.74 | 8.65 | 8.70 | 8.70 | 5,500 |
|
May 28, 2026
|
9.00 | 9.01 | 8.85 | 8.96 | 8.96 | 8,600 |
|
May 27, 2026
|
9.08 | 9.18 | 8.93 | 9.14 | 9.14 | 280,700 |
|
May 26, 2026
|
8.90 | 9.20 | 8.90 | 9.12 | 9.12 | 78,600 |
|
May 22, 2026
|
8.33 | 8.53 | 8.30 | 8.53 | 8.53 | 6,600 |
|
May 21, 2026
|
8.27 | 8.67 | 8.26 | 8.53 | 8.53 | 6,300 |
|
May 20, 2026
|
8.40 | 8.63 | 8.27 | 8.56 | 8.56 | 162,600 |
|
May 19, 2026
|
8.16 | 8.28 | 8.11 | 8.15 | 8.15 | 20,500 |
|
May 18, 2026
|
8.35 | 8.43 | 8.27 | 8.27 | 8.27 | 10,400 |
|
May 15, 2026
|
8.43 | 8.51 | 8.40 | 8.51 | 8.51 | 19,500 |
|
May 14, 2026
|
8.40 | 8.64 | 8.40 | 8.45 | 8.45 | 24,700 |
|
May 13, 2026
|
9.10 | 9.17 | 8.42 | 8.54 | 8.54 | 25,200 |
|
May 12, 2026
|
9.22 | 9.52 | 9.02 | 9.52 | 9.52 | 48,700 |
|
May 11, 2026
|
9.29 | 9.29 | 9.10 | 9.13 | 9.13 | 1,100 |
|
May 8, 2026
|
9.62 | 9.62 | 9.35 | 9.35 | 9.35 | 31,400 |
|
May 7, 2026
|
9.34 | 9.87 | 9.29 | 9.87 | 9.87 | 39,800 |
|
May 6, 2026
|
9.35 | 9.55 | 9.35 | 9.50 | 9.50 | 29,700 |
|
May 5, 2026
|
9.22 | 9.36 | 9.15 | 9.31 | 9.31 | 44,500 |
|
May 4, 2026
|
9.03 | 9.10 | 8.90 | 9.05 | 9.05 | 88,700 |
|
May 1, 2026
|
8.93 | 9.47 | 8.38 | 9.45 | 9.45 | 15,000 |
|
Apr 30, 2026
|
8.79 | 9.07 | 8.79 | 9.06 | 9.06 | 4,400 |
|
Apr 29, 2026
|
8.79 | 8.79 | 8.66 | 8.70 | 8.70 | 9,500 |
|
Apr 28, 2026
|
9.46 | 9.46 | 8.93 | 8.93 | 8.93 | 3,100 |
|
Apr 27, 2026
|
9.66 | 9.74 | 9.60 | 9.62 | 9.62 | 12,000 |
|
Apr 24, 2026
|
9.57 | 9.57 | 9.33 | 9.46 | 9.46 | 6,200 |
|
Apr 23, 2026
|
9.63 | 9.73 | 9.44 | 9.59 | 9.59 | 33,400 |
|
Apr 22, 2026
|
9.50 | 9.61 | 9.48 | 9.61 | 9.61 | 12,800 |
|
Apr 21, 2026
|
9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
|
Apr 20, 2026
|
9.51 | 9.77 | 9.47 | 9.77 | 9.77 | 6,300 |
|
Apr 17, 2026
|
9.55 | 9.62 | 9.49 | 9.51 | 9.51 | 12,400 |
|
Apr 16, 2026
|
9.81 | 9.81 | 9.26 | 9.26 | 9.26 | 23,800 |
|
Apr 15, 2026
|
10.02 | 10.35 | 9.98 | 10.35 | 10.35 | 7,000 |
|
Apr 14, 2026
|
9.93 | 10.08 | 9.89 | 10.06 | 10.06 | 7,700 |
|
Apr 13, 2026
|
9.81 | 9.94 | 9.76 | 9.89 | 9.89 | 6,600 |
|
Apr 10, 2026
|
9.79 | 10.00 | 9.59 | 9.78 | 9.78 | 20,700 |
|
Apr 9, 2026
|
9.31 | 9.47 | 9.31 | 9.47 | 9.47 | 6,900 |
|
Apr 8, 2026
|
9.38 | 9.51 | 8.64 | 9.11 | 9.11 | 29,500 |
|
Apr 7, 2026
|
8.38 | 8.77 | 8.38 | 8.69 | 8.69 | 7,200 |
|
Apr 6, 2026
|
8.96 | 8.96 | 8.71 | 8.72 | 8.72 | 8,200 |
|
Apr 2, 2026
|
8.78 | 9.09 | 8.78 | 8.94 | 8.94 | 9,500 |
|
Apr 1, 2026
|
9.09 | 9.20 | 9.00 | 9.03 | 9.03 | 4,400 |
|
Mar 31, 2026
|
8.68 | 9.07 | 8.58 | 9.07 | 9.07 | 17,200 |
|
Mar 30, 2026
|
8.50 | 8.55 | 8.25 | 8.41 | 8.41 | 14,300 |
|
Mar 27, 2026
|
7.89 | 8.15 | 7.89 | 8.15 | 8.15 | 72,000 |
|
Mar 26, 2026
|
8.00 | 8.24 | 7.82 | 7.95 | 7.95 | 14,200 |
|
Mar 25, 2026
|
7.73 | 7.93 | 7.69 | 7.84 | 7.84 | 44,700 |
|
Mar 24, 2026
|
7.54 | 7.56 | 7.46 | 7.54 | 7.54 | 13,300 |
|
Mar 23, 2026
|
7.32 | 7.63 | 7.32 | 7.54 | 7.54 | 33,000 |
|
Mar 20, 2026
|
7.14 | 7.14 | 6.92 | 6.95 | 6.95 | 8,700 |
|
Mar 19, 2026
|
7.12 | 7.42 | 7.02 | 7.42 | 7.42 | 31,200 |
|
Mar 18, 2026
|
7.50 | 7.53 | 7.40 | 7.41 | 7.41 | 13,700 |
|
Mar 17, 2026
|
7.77 | 7.81 | 7.54 | 7.60 | 7.60 | 17,800 |
|
Mar 16, 2026
|
7.49 | 7.50 | 7.36 | 7.36 | 7.36 | 70,300 |
|
Mar 13, 2026
|
7.50 | 7.62 | 7.18 | 7.18 | 7.18 | 134,200 |
|
Mar 12, 2026
|
7.70 | 7.70 | 7.53 | 7.53 | 7.53 | 16,500 |
|
Mar 11, 2026
|
7.97 | 8.27 | 7.97 | 8.11 | 8.11 | 12,500 |
|
Mar 10, 2026
|
8.00 | 8.43 | 8.00 | 8.24 | 8.24 | 18,700 |
|
Mar 9, 2026
|
7.83 | 7.96 | 7.66 | 7.96 | 7.96 | 9,200 |
|
Mar 6, 2026
|
7.57 | 7.84 | 7.55 | 7.84 | 7.84 | 5,400 |
|
Mar 5, 2026
|
7.96 | 8.02 | 7.80 | 7.88 | 7.88 | 12,300 |
|
Mar 4, 2026
|
8.49 | 8.49 | 8.21 | 8.23 | 8.23 | 19,600 |
|
Mar 3, 2026
|
8.27 | 8.54 | 8.19 | 8.32 | 8.32 | 19,100 |
|
Mar 2, 2026
|
8.90 | 9.07 | 8.89 | 9.07 | 9.07 | 16,300 |
|
Feb 27, 2026
|
9.08 | 9.21 | 9.07 | 9.15 | 9.15 | 8,000 |
|
Feb 26, 2026
|
9.15 | 9.17 | 8.97 | 9.17 | 9.17 | 14,200 |
|
Feb 25, 2026
|
9.32 | 9.32 | 9.03 | 9.10 | 9.10 | 11,500 |
|
Feb 24, 2026
|
9.23 | 9.58 | 9.23 | 9.58 | 9.58 | 38,700 |
|
Feb 23, 2026
|
9.03 | 9.03 | 8.80 | 9.00 | 9.00 | 18,400 |
|
Feb 20, 2026
|
9.07 | 9.16 | 9.03 | 9.03 | 9.03 | 7,600 |
|
Feb 19, 2026
|
9.00 | 9.04 | 8.92 | 9.03 | 9.03 | 26,600 |
|
Feb 18, 2026
|
9.79 | 9.79 | 9.02 | 9.06 | 9.06 | 10,100 |
|
Feb 17, 2026
|
9.70 | 9.79 | 9.36 | 9.75 | 9.75 | 2,600 |
|
Feb 13, 2026
|
9.18 | 9.48 | 9.18 | 9.48 | 9.48 | 30,900 |
|
Feb 12, 2026
|
9.52 | 9.66 | 9.12 | 9.34 | 9.34 | 288,100 |
|
Feb 11, 2026
|
8.81 | 8.98 | 8.81 | 8.90 | 8.90 | 37,200 |
|
Feb 10, 2026
|
8.48 | 8.75 | 8.48 | 8.75 | 8.75 | 10,200 |
|
Feb 9, 2026
|
8.39 | 8.73 | 8.38 | 8.73 | 8.73 | 7,300 |
|
Feb 6, 2026
|
8.22 | 8.49 | 8.19 | 8.41 | 8.41 | 44,600 |
|
Feb 5, 2026
|
8.21 | 8.31 | 8.19 | 8.23 | 8.23 | 6,300 |
|
Feb 4, 2026
|
8.40 | 8.40 | 8.03 | 8.14 | 8.14 | 11,300 |
|
Feb 3, 2026
|
8.47 | 8.52 | 8.20 | 8.20 | 8.20 | 79,300 |
|
Feb 2, 2026
|
8.20 | 8.23 | 8.09 | 8.23 | 8.23 | 21,800 |
|
Jan 30, 2026
|
8.25 | 8.29 | 8.10 | 8.29 | 8.29 | 27,700 |
|
Jan 29, 2026
|
8.48 | 8.48 | 8.32 | 8.37 | 8.37 | 19,000 |
|
Jan 28, 2026
|
8.54 | 8.67 | 8.38 | 8.67 | 8.67 | 22,100 |
|
Jan 27, 2026
|
8.25 | 8.44 | 8.22 | 8.44 | 8.44 | 31,900 |
|
Jan 26, 2026
|
7.59 | 7.78 | 7.50 | 7.78 | 7.78 | 5,300 |
|
Jan 23, 2026
|
7.39 | 7.63 | 7.34 | 7.63 | 7.63 | 9,400 |
|
Jan 22, 2026
|
7.28 | 7.69 | 7.28 | 7.69 | 7.69 | 53,200 |
|
Jan 21, 2026
|
7.11 | 7.18 | 7.05 | 7.18 | 7.18 | 43,600 |
|
Jan 20, 2026
|
6.86 | 6.95 | 6.83 | 6.95 | 6.95 | 4,600 |
|
Jan 16, 2026
|
6.76 | 6.94 | 6.61 | 6.94 | 6.94 | 29,800 |
|
Jan 15, 2026
|
6.75 | 7.09 | 6.71 | 7.09 | 7.09 | 9,000 |
|
Jan 14, 2026
|
6.72 | 6.73 | 6.70 | 6.73 | 6.73 | 3,400 |
|
Jan 13, 2026
|
6.88 | 6.89 | 6.69 | 6.75 | 6.75 | 100,000 |
|
Jan 12, 2026
|
6.65 | 6.97 | 6.65 | 6.97 | 6.97 | 24,800 |
|
Jan 9, 2026
|
7.10 | 7.10 | 6.82 | 6.85 | 6.85 | 33,200 |
|
Jan 8, 2026
|
6.87 | 6.98 | 6.83 | 6.97 | 6.97 | 7,500 |
|
Jan 7, 2026
|
7.46 | 7.46 | 6.84 | 7.08 | 7.08 | 12,900 |
|
Jan 6, 2026
|
7.27 | 7.34 | 7.25 | 7.34 | 7.34 | 9,200 |
|
Jan 5, 2026
|
6.87 | 7.07 | 6.79 | 7.07 | 7.07 | 6,200 |
|
Jan 2, 2026
|
6.82 | 7.08 | 6.74 | 6.91 | 6.91 | 3,100 |
|
Dec 31, 2025
|
6.62 | 6.74 | 6.62 | 6.74 | 6.74 | 4,700 |
|
Dec 30, 2025
|
6.69 | 6.74 | 6.64 | 6.67 | 6.67 | 14,500 |
|
Dec 29, 2025
|
6.20 | 6.54 | 6.20 | 6.44 | 6.44 | 34,900 |
|
Dec 26, 2025
|
6.54 | 6.59 | 6.52 | 6.59 | 6.59 | 84,600 |
|
Dec 24, 2025
|
6.38 | 7.09 | 6.33 | 7.09 | 7.09 | 7,600 |
|
Dec 23, 2025
|
6.59 | 6.68 | 6.54 | 6.60 | 6.60 | 16,100 |
|
Dec 22, 2025
|
6.46 | 6.46 | 6.38 | 6.41 | 6.41 | 8,000 |
|
Dec 19, 2025
|
6.47 | 6.64 | 6.47 | 6.61 | 6.61 | 18,200 |
|
Dec 18, 2025
|
6.53 | 6.66 | 6.52 | 6.64 | 6.64 | 47,400 |
|
Dec 17, 2025
|
6.83 | 6.83 | 6.62 | 6.70 | 6.70 | 26,300 |
|
Dec 16, 2025
|
7.30 | 7.30 | 7.03 | 7.03 | 7.03 | 42,600 |
|
Dec 15, 2025
|
7.59 | 7.63 | 7.40 | 7.49 | 7.49 | 20,100 |
|
Dec 12, 2025
|
7.53 | 7.73 | 7.44 | 7.72 | 7.72 | 4,300 |
|
Dec 11, 2025
|
7.43 | 7.49 | 7.34 | 7.39 | 7.39 | 9,200 |
|
Dec 10, 2025
|
7.41 | 7.44 | 7.30 | 7.44 | 7.44 | 129,700 |
|
Dec 9, 2025
|
7.45 | 7.69 | 7.41 | 7.59 | 7.59 | 149,700 |
|
Dec 8, 2025
|
7.95 | 7.95 | 7.57 | 7.57 | 7.57 | 65,400 |
|
Dec 5, 2025
|
8.68 | 8.74 | 7.99 | 8.04 | 8.04 | 91,300 |
|
Dec 4, 2025
|
8.88 | 9.16 | 8.88 | 9.16 | 9.16 | 86,900 |
|
Dec 3, 2025
|
8.84 | 8.93 | 8.62 | 8.78 | 8.78 | 8,300 |
|
Dec 2, 2025
|
8.72 | 8.94 | 8.72 | 8.94 | 8.94 | 11,300 |
|
Dec 1, 2025
|
8.80 | 8.80 | 8.61 | 8.62 | 8.62 | 30,000 |
|
Nov 28, 2025
|
9.14 | 9.14 | 8.80 | 8.82 | 8.82 | 8,500 |
|
Nov 26, 2025
|
8.97 | 9.45 | 8.91 | 9.13 | 9.13 | 8,000 |
|
Nov 25, 2025
|
8.70 | 8.71 | 8.62 | 8.63 | 8.63 | 13,200 |
|
Nov 24, 2025
|
8.06 | 8.87 | 8.06 | 8.72 | 8.72 | 6,100 |
|
Nov 21, 2025
|
8.68 | 8.74 | 8.31 | 8.74 | 8.74 | 2,800 |
|
Nov 20, 2025
|
8.93 | 8.93 | 8.45 | 8.66 | 8.66 | 4,900 |
|
Nov 19, 2025
|
8.81 | 8.90 | 8.45 | 8.45 | 8.45 | 55,300 |
|
Nov 18, 2025
|
9.31 | 9.31 | 8.93 | 8.93 | 8.93 | 11,300 |
|
Nov 17, 2025
|
8.63 | 9.20 | 8.63 | 9.16 | 9.16 | 10,100 |
|
Nov 14, 2025
|
9.00 | 9.06 | 8.93 | 8.94 | 8.94 | 2,400 |
|
Nov 13, 2025
|
8.98 | 9.02 | 8.84 | 9.02 | 9.02 | 5,300 |
|
Nov 12, 2025
|
9.02 | 9.15 | 9.01 | 9.01 | 9.01 | 25,900 |
|
Nov 11, 2025
|
9.07 | 9.10 | 9.03 | 9.10 | 9.10 | 14,800 |
|
Nov 10, 2025
|
8.48 | 8.79 | 8.47 | 8.79 | 8.79 | 9,900 |
|
Nov 7, 2025
|
8.15 | 8.42 | 8.11 | 8.42 | 8.42 | 6,100 |
|
Nov 6, 2025
|
8.41 | 8.46 | 8.28 | 8.35 | 8.35 | 6,800 |
|
Nov 5, 2025
|
7.97 | 8.31 | 7.95 | 8.31 | 8.31 | 21,100 |
|
Nov 4, 2025
|
7.88 | 7.98 | 7.83 | 7.92 | 7.92 | 114,700 |
|
Nov 3, 2025
|
7.99 | 7.99 | 7.86 | 7.94 | 7.94 | 2,800 |
|
Oct 31, 2025
|
7.92 | 7.99 | 7.87 | 7.87 | 7.87 | 8,300 |
|
Oct 30, 2025
|
7.83 | 7.93 | 7.83 | 7.90 | 7.90 | 2,400 |
