NasdaqCM - Nasdaq Real Time Price
USD
Beam Global (BEEM)
0.8614
-0.0251
(-2.83%)
At close: October 30 at 4:00:01 PM EDT
0.8417
-0.0197
(-2.29%)
After hours: October 30 at 4:42:48 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 30, 2026
|
0.8600 | 0.8720 | 0.8400 | 0.8610 | 0.8610 | 126,000 |
|
Oct 29, 2026
|
0.8800 | 0.8920 | 0.8650 | 0.8870 | 0.8870 | 87,400 |
|
Oct 28, 2026
|
0.9010 | 0.9010 | 0.8600 | 0.8660 | 0.8660 | 185,900 |
|
Oct 27, 2026
|
0.9030 | 0.9120 | 0.8820 | 0.8920 | 0.8920 | 263,700 |
|
Oct 26, 2026
|
0.9110 | 0.9280 | 0.9020 | 0.9090 | 0.9090 | 181,300 |
|
Oct 23, 2026
|
0.9280 | 0.9380 | 0.9000 | 0.9110 | 0.9110 | 158,700 |
|
Oct 22, 2026
|
0.9000 | 0.9600 | 0.9000 | 0.9330 | 0.9330 | 303,300 |
|
Oct 21, 2026
|
0.8790 | 0.9360 | 0.8600 | 0.9180 | 0.9180 | 333,500 |
|
Oct 20, 2026
|
0.8380 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 512,000 |
|
Oct 19, 2026
|
0.9400 | 0.9400 | 0.8700 | 0.8900 | 0.8900 | 762,400 |
|
Oct 16, 2026
|
0.9800 | 0.9900 | 0.8900 | 0.8930 | 0.8930 | 924,700 |
|
Oct 15, 2026
|
1.0300 | 1.0500 | 0.8600 | 0.9590 | 0.9590 | 29,436,100 |
|
Oct 14, 2026
|
1.0200 | 1.0380 | 0.9800 | 0.9940 | 0.9940 | 320,800 |
|
Oct 13, 2026
|
1.0400 | 1.0500 | 1.0000 | 1.0350 | 1.0350 | 254,600 |
|
Oct 12, 2026
|
1.0500 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 223,600 |
|
Oct 9, 2026
|
1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 199,300 |
|
Oct 8, 2026
|
1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 310,100 |
|
Oct 7, 2026
|
1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 913,100 |
|
Oct 6, 2026
|
1.1300 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 214,200 |
|
Oct 5, 2026
|
1.1200 | 1.1200 | 1.1020 | 1.1100 | 1.1100 | 148,600 |
|
Oct 2, 2026
|
1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 334,400 |
|
Oct 1, 2026
|
1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 269,400 |
|
Sep 30, 2026
|
1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 158,000 |
|
Sep 29, 2026
|
1.1400 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 253,900 |
|
Sep 28, 2026
|
1.1900 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 206,000 |
|
Sep 25, 2026
|
1.2100 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 127,800 |
|
Sep 24, 2026
|
1.2100 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 153,900 |
|
Sep 23, 2026
|
1.2800 | 1.2800 | 1.2200 | 1.2250 | 1.2250 | 322,100 |
|
Sep 22, 2026
|
1.3500 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 1,225,200 |
|
Sep 21, 2026
|
1.3300 | 1.3650 | 1.3200 | 1.3400 | 1.3400 | 300,500 |
|
Sep 18, 2026
|
1.3600 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 326,100 |
|
Sep 17, 2026
|
1.3600 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 273,900 |
|
Sep 16, 2026
|
1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 354,200 |
|
Sep 15, 2026
|
1.4000 | 1.4180 | 1.3600 | 1.3800 | 1.3800 | 414,500 |
|
Sep 14, 2026
|
1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 425,000 |
|
Sep 11, 2026
|
1.4000 | 1.4550 | 1.3800 | 1.4300 | 1.4300 | 229,000 |
|
Sep 10, 2026
|
1.3700 | 1.4280 | 1.3620 | 1.3800 | 1.3800 | 355,900 |
|
Sep 9, 2026
|
1.4100 | 1.4350 | 1.3800 | 1.3900 | 1.3900 | 256,000 |
|
Sep 8, 2026
|
1.4100 | 1.4690 | 1.4020 | 1.4200 | 1.4200 | 263,600 |
|
Sep 4, 2026
|
1.4100 | 1.4600 | 1.4050 | 1.4100 | 1.4100 | 355,600 |
|
Sep 3, 2026
|
1.4100 | 1.4450 | 1.4000 | 1.4200 | 1.4200 | 319,300 |
|
Sep 2, 2026
|
1.3700 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 273,200 |
|
Sep 1, 2026
|
1.3900 | 1.4100 | 1.3450 | 1.3900 | 1.3900 | 482,600 |
|
Aug 31, 2026
|
1.4700 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 664,100 |
|
Aug 28, 2026
|
1.5300 | 1.5560 | 1.4300 | 1.4700 | 1.4700 | 701,000 |
|
Aug 27, 2026
|
1.6800 | 1.6900 | 1.5300 | 1.5600 | 1.5600 | 1,505,100 |
|
Aug 26, 2026
|
1.3500 | 1.7500 | 1.3300 | 1.7100 | 1.7100 | 4,900,300 |
|
Aug 25, 2026
|
1.4500 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 1,203,100 |
|
Aug 24, 2026
|
1.5300 | 1.5700 | 1.4200 | 1.4300 | 1.4300 | 1,122,300 |
|
Aug 21, 2026
|
1.3600 | 1.6350 | 1.3500 | 1.5700 | 1.5700 | 5,545,800 |
|
Aug 20, 2026
|
1.3900 | 1.4500 | 1.2900 | 1.3600 | 1.3600 | 20,917,900 |
|
Aug 19, 2026
|
1.1500 | 1.2500 | 1.1300 | 1.2100 | 1.2100 | 8,844,100 |
|
Aug 18, 2026
|
1.1500 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 630,900 |
|
Aug 17, 2026
|
1.1400 | 1.1800 | 1.1250 | 1.1400 | 1.1400 | 342,700 |
|
Aug 14, 2026
|
1.1100 | 1.1450 | 1.0800 | 1.1300 | 1.1300 | 340,000 |
|
Aug 13, 2026
|
1.1600 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 362,300 |
|
Aug 12, 2026
|
1.1710 | 1.1750 | 1.1500 | 1.1600 | 1.1600 | 88,700 |
|
Aug 11, 2026
|
1.1400 | 1.1750 | 1.1300 | 1.1600 | 1.1600 | 177,000 |
|
Aug 10, 2026
|
1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 200,700 |
|
Aug 7, 2026
|
1.1200 | 1.1750 | 1.1200 | 1.1400 | 1.1400 | 458,500 |
|
Aug 6, 2026
|
1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 201,400 |
|
Aug 5, 2026
|
1.1300 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 291,500 |
|
Aug 4, 2026
|
1.0900 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 642,400 |
|
Aug 3, 2026
|
1.0500 | 1.1150 | 1.0500 | 1.0900 | 1.0900 | 200,500 |
|
Jul 31, 2026
|
1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 147,900 |
|
Jul 30, 2026
|
1.0000 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 385,200 |
|
Jul 29, 2026
|
1.0300 | 1.0450 | 0.9650 | 0.9790 | 0.9790 | 316,100 |
|
Jul 28, 2026
|
1.0200 | 1.0510 | 1.0000 | 1.0400 | 1.0400 | 285,800 |
|
Jul 27, 2026
|
1.0300 | 1.0800 | 1.0220 | 1.0500 | 1.0500 | 159,300 |
|
Jul 24, 2026
|
1.0700 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 354,000 |
|
Jul 23, 2026
|
1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 355,200 |
|
Jul 22, 2026
|
1.0900 | 1.1050 | 1.0700 | 1.0900 | 1.0900 | 579,100 |
|
Jul 21, 2026
|
1.0300 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 4,358,300 |
|
Jul 20, 2026
|
1.0500 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 326,600 |
|
Jul 17, 2026
|
1.0200 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 402,900 |
|
Jul 16, 2026
|
1.0400 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 285,700 |
|
Jul 15, 2026
|
1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 510,100 |
|
Jul 14, 2026
|
1.0800 | 1.1350 | 1.0350 | 1.0600 | 1.0600 | 1,289,000 |
|
Jul 13, 2026
|
1.1700 | 1.1750 | 1.1100 | 1.1200 | 1.1200 | 348,300 |
|
Jul 10, 2026
|
1.1600 | 1.2000 | 1.1450 | 1.1700 | 1.1700 | 380,900 |
|
Jul 9, 2026
|
1.2100 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 350,200 |
|
Jul 8, 2026
|
1.1800 | 1.2200 | 1.1550 | 1.2100 | 1.2100 | 504,400 |
|
Jul 7, 2026
|
1.2800 | 1.2990 | 1.1900 | 1.2100 | 1.2100 | 396,600 |
|
Jul 6, 2026
|
1.2890 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 413,100 |
|
Jul 2, 2026
|
1.3000 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 388,800 |
|
Jul 1, 2026
|
1.2800 | 1.3150 | 1.2700 | 1.2900 | 1.2900 | 214,000 |
|
Jun 30, 2026
|
1.2400 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 423,100 |
|
Jun 29, 2026
|
1.2100 | 1.2450 | 1.1800 | 1.2300 | 1.2300 | 345,200 |
|
Jun 26, 2026
|
1.2000 | 1.2200 | 1.1550 | 1.2200 | 1.2200 | 736,900 |
|
Jun 25, 2026
|
1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 429,200 |
|
Jun 24, 2026
|
1.3400 | 1.3400 | 1.1910 | 1.2500 | 1.2500 | 852,300 |
|
Jun 23, 2026
|
1.3500 | 1.4100 | 1.3300 | 1.3300 | 1.3300 | 650,000 |
|
Jun 22, 2026
|
1.3300 | 1.4460 | 1.2900 | 1.3900 | 1.3900 | 1,035,900 |
|
Jun 18, 2026
|
1.2700 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 1,904,600 |
|
Jun 17, 2026
|
1.3100 | 1.4050 | 1.2800 | 1.3100 | 1.3100 | 2,845,400 |
|
Jun 16, 2026
|
1.4700 | 1.4800 | 1.2050 | 1.3200 | 1.3200 | 55,527,800 |
|
Jun 15, 2026
|
1.2000 | 1.2450 | 1.1600 | 1.1800 | 1.1800 | 472,700 |
|
Jun 12, 2026
|
1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 434,000 |
|
Jun 11, 2026
|
1.1400 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 519,300 |
|
Jun 10, 2026
|
1.2100 | 1.2250 | 1.1100 | 1.1100 | 1.1100 | 709,300 |
|
Jun 9, 2026
|
1.3100 | 1.3300 | 1.1900 | 1.2200 | 1.2200 | 807,900 |
|
Jun 8, 2026
|
1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 194,600 |
|
Jun 5, 2026
|
1.4000 | 1.4000 | 1.2750 | 1.3100 | 1.3100 | 818,900 |
|
Jun 4, 2026
|
1.4200 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 320,300 |
|
Jun 3, 2026
|
1.5000 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 485,600 |
|
Jun 2, 2026
|
1.5200 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 358,100 |
|
Jun 1, 2026
|
1.5200 | 1.6400 | 1.5100 | 1.5200 | 1.5200 | 631,600 |
|
May 29, 2026
|
1.5000 | 1.5300 | 1.4550 | 1.5200 | 1.5200 | 487,500 |
|
May 28, 2026
|
1.4700 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 581,000 |
|
May 27, 2026
|
1.4600 | 1.4950 | 1.4100 | 1.4600 | 1.4600 | 308,800 |
|
May 26, 2026
|
1.4300 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 553,100 |
|
May 22, 2026
|
1.4500 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 472,800 |
|
May 21, 2026
|
1.4100 | 1.4600 | 1.4000 | 1.4400 | 1.4400 | 348,200 |
|
May 20, 2026
|
1.4200 | 1.4400 | 1.3250 | 1.4200 | 1.4200 | 499,000 |
|
May 19, 2026
|
1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 428,000 |
|
May 18, 2026
|
1.6000 | 1.6050 | 1.4200 | 1.4300 | 1.4300 | 1,002,300 |
|
May 15, 2026
|
1.8000 | 1.8360 | 1.7300 | 1.7300 | 1.7300 | 581,600 |
|
May 14, 2026
|
1.8300 | 1.9050 | 1.7800 | 1.8500 | 1.8500 | 397,900 |
|
May 13, 2026
|
1.6700 | 1.8750 | 1.5800 | 1.8500 | 1.8500 | 1,132,700 |
|
May 12, 2026
|
1.8000 | 1.8250 | 1.6700 | 1.6900 | 1.6900 | 763,700 |
|
May 11, 2026
|
1.8400 | 1.8690 | 1.7800 | 1.8000 | 1.8000 | 373,400 |
|
May 8, 2026
|
1.9200 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 498,400 |
|
May 7, 2026
|
1.8500 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 348,500 |
|
May 6, 2026
|
1.9100 | 1.9100 | 1.8200 | 1.8800 | 1.8800 | 396,300 |
|
May 5, 2026
|
1.9000 | 1.9200 | 1.8200 | 1.8800 | 1.8800 | 508,700 |
|
May 4, 2026
|
1.9500 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 493,100 |
|
May 1, 2026
|
1.8900 | 2.0200 | 1.8700 | 1.9500 | 1.9500 | 973,500 |
|
Apr 30, 2026
|
1.9500 | 1.9750 | 1.8610 | 1.9000 | 1.9000 | 754,400 |
|
Apr 29, 2026
|
1.9400 | 1.9400 | 1.8600 | 1.9200 | 1.9200 | 468,200 |
|
Apr 28, 2026
|
1.8100 | 1.9650 | 1.7500 | 1.9400 | 1.9400 | 633,300 |
|
Apr 27, 2026
|
1.9400 | 1.9400 | 1.8050 | 1.8600 | 1.8600 | 355,600 |
|
Apr 24, 2026
|
1.8250 | 2.0000 | 1.8200 | 1.9300 | 1.9300 | 951,600 |
|
Apr 23, 2026
|
1.9300 | 1.9400 | 1.7500 | 1.8000 | 1.8000 | 1,576,600 |
|
Apr 22, 2026
|
1.5300 | 2.0300 | 1.5300 | 1.9700 | 1.9700 | 6,778,200 |
|
Apr 21, 2026
|
1.5500 | 1.5700 | 1.5100 | 1.5200 | 1.5200 | 226,800 |
|
Apr 20, 2026
|
1.5000 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 255,300 |
|
Apr 17, 2026
|
1.5200 | 1.5350 | 1.5000 | 1.5200 | 1.5200 | 258,700 |
|
Apr 16, 2026
|
1.5300 | 1.5350 | 1.4900 | 1.5100 | 1.5100 | 228,300 |
|
Apr 15, 2026
|
1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 361,500 |
|
Apr 14, 2026
|
1.4900 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 234,400 |
|
Apr 13, 2026
|
1.5200 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 468,300 |
|
Apr 10, 2026
|
1.5500 | 1.5530 | 1.4600 | 1.5150 | 1.5150 | 849,700 |
|
Apr 9, 2026
|
1.5800 | 1.6650 | 1.5800 | 1.6300 | 1.6300 | 731,600 |
|
Apr 8, 2026
|
1.5400 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 293,200 |
|
Apr 7, 2026
|
1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 99,500 |
|
Apr 6, 2026
|
1.4500 | 1.5500 | 1.4500 | 1.5400 | 1.5400 | 237,800 |
|
Apr 2, 2026
|
1.4400 | 1.4900 | 1.4300 | 1.4700 | 1.4700 | 97,700 |
|
Apr 1, 2026
|
1.5100 | 1.5100 | 1.4550 | 1.4800 | 1.4800 | 179,300 |
|
Mar 31, 2026
|
1.4200 | 1.4900 | 1.3950 | 1.4700 | 1.4700 | 221,000 |
|
Mar 30, 2026
|
1.3800 | 1.3950 | 1.3350 | 1.3700 | 1.3700 | 145,800 |
|
Mar 27, 2026
|
1.4100 | 1.4250 | 1.3700 | 1.3700 | 1.3700 | 186,400 |
|
Mar 26, 2026
|
1.4700 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 90,000 |
|
Mar 25, 2026
|
1.4700 | 1.5100 | 1.4650 | 1.5000 | 1.5000 | 100,900 |
|
Mar 24, 2026
|
1.4400 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 76,800 |
|
Mar 23, 2026
|
1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 113,400 |
|
Mar 20, 2026
|
1.4300 | 1.4550 | 1.3700 | 1.4100 | 1.4100 | 402,600 |
|
Mar 19, 2026
|
1.4500 | 1.4720 | 1.4200 | 1.4600 | 1.4600 | 105,300 |
|
Mar 18, 2026
|
1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 93,000 |
|
Mar 17, 2026
|
1.5100 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 155,200 |
|
Mar 16, 2026
|
1.4800 | 1.5050 | 1.4500 | 1.4600 | 1.4600 | 150,200 |
|
Mar 13, 2026
|
1.5200 | 1.5210 | 1.4600 | 1.4600 | 1.4600 | 153,600 |
|
Mar 12, 2026
|
1.5400 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 268,800 |
|
Mar 11, 2026
|
1.5900 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 188,100 |
|
Mar 10, 2026
|
1.5000 | 1.6480 | 1.5000 | 1.5800 | 1.5800 | 539,700 |
|
Mar 9, 2026
|
1.4300 | 1.5650 | 1.4000 | 1.5500 | 1.5500 | 690,800 |
|
Mar 6, 2026
|
1.4500 | 1.4900 | 1.3900 | 1.4400 | 1.4400 | 257,100 |
|
Mar 5, 2026
|
1.5400 | 1.5850 | 1.4800 | 1.5000 | 1.5000 | 310,900 |
|
Mar 4, 2026
|
1.5800 | 1.5950 | 1.5200 | 1.5500 | 1.5500 | 327,800 |
|
Mar 3, 2026
|
1.5600 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 536,400 |
|
Mar 2, 2026
|
1.5600 | 1.6700 | 1.5600 | 1.6500 | 1.6500 | 301,400 |
|
Feb 27, 2026
|
1.6300 | 1.6400 | 1.5700 | 1.6300 | 1.6300 | 282,800 |
|
Feb 26, 2026
|
1.6200 | 1.6480 | 1.5710 | 1.6300 | 1.6300 | 194,500 |
|
Feb 25, 2026
|
1.5500 | 1.6550 | 1.5300 | 1.6200 | 1.6200 | 388,200 |
|
Feb 24, 2026
|
1.4000 | 1.5450 | 1.4000 | 1.5200 | 1.5200 | 505,400 |
|
Feb 23, 2026
|
1.4700 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 276,600 |
|
Feb 20, 2026
|
1.5000 | 1.5460 | 1.4500 | 1.4800 | 1.4800 | 279,600 |
|
Feb 19, 2026
|
1.4800 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 216,100 |
|
Feb 18, 2026
|
1.5300 | 1.6050 | 1.4900 | 1.5200 | 1.5200 | 813,400 |
|
Feb 17, 2026
|
1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 268,300 |
|
Feb 13, 2026
|
1.4000 | 1.4900 | 1.4000 | 1.4600 | 1.4600 | 182,800 |
|
Feb 12, 2026
|
1.4400 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 332,400 |
|
Feb 11, 2026
|
1.4900 | 1.5150 | 1.4100 | 1.4500 | 1.4500 | 291,000 |
|
Feb 10, 2026
|
1.5000 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 302,900 |
|
Feb 9, 2026
|
1.5200 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 412,000 |
|
Feb 6, 2026
|
1.4300 | 1.5200 | 1.4050 | 1.5000 | 1.5000 | 375,100 |
|
Feb 5, 2026
|
1.4800 | 1.5050 | 1.3900 | 1.3900 | 1.3900 | 374,000 |
|
Feb 4, 2026
|
1.6100 | 1.6170 | 1.4400 | 1.5000 | 1.5000 | 434,700 |
|
Feb 3, 2026
|
1.6300 | 1.6300 | 1.5050 | 1.6000 | 1.6000 | 316,800 |
|
Feb 2, 2026
|
1.6100 | 1.6370 | 1.5600 | 1.5700 | 1.5700 | 377,400 |
|
Jan 30, 2026
|
1.6900 | 1.7290 | 1.5750 | 1.6000 | 1.6000 | 493,700 |
|
Jan 29, 2026
|
1.7800 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 508,500 |
|
Jan 28, 2026
|
1.8800 | 1.8800 | 1.7400 | 1.7800 | 1.7800 | 651,400 |
|
Jan 27, 2026
|
1.8400 | 1.9500 | 1.8200 | 1.8800 | 1.8800 | 823,000 |
|
Jan 26, 2026
|
1.8100 | 1.8110 | 1.7100 | 1.7400 | 1.7400 | 536,200 |
|
Jan 23, 2026
|
1.8400 | 1.8780 | 1.7900 | 1.8200 | 1.8200 | 588,300 |
|
Jan 22, 2026
|
1.8450 | 1.9100 | 1.8200 | 1.8500 | 1.8500 | 885,300 |
|
Jan 21, 2026
|
1.7700 | 1.9100 | 1.7600 | 1.8800 | 1.8800 | 1,822,500 |
|
Jan 20, 2026
|
1.6900 | 1.8100 | 1.6200 | 1.7200 | 1.7200 | 1,024,500 |
|
Jan 16, 2026
|
1.6200 | 1.8200 | 1.6000 | 1.7200 | 1.7200 | 1,490,200 |
|
Jan 15, 2026
|
1.7700 | 1.8000 | 1.5800 | 1.6500 | 1.6500 | 3,373,000 |
|
Jan 14, 2026
|
2.2000 | 2.3100 | 1.8000 | 1.8700 | 1.8700 | 58,570,800 |
|
Jan 13, 2026
|
1.8000 | 1.8050 | 1.7050 | 1.7700 | 1.7700 | 141,400 |
|
Jan 12, 2026
|
1.6500 | 1.8000 | 1.6200 | 1.7800 | 1.7800 | 315,500 |
|
Jan 9, 2026
|
1.7500 | 1.7640 | 1.6500 | 1.6500 | 1.6500 | 123,600 |
|
Jan 8, 2026
|
1.6700 | 1.7750 | 1.6650 | 1.7300 | 1.7300 | 254,100 |
|
Jan 7, 2026
|
1.6900 | 1.7270 | 1.6450 | 1.6700 | 1.6700 | 116,300 |
|
Jan 6, 2026
|
1.6700 | 1.7150 | 1.6200 | 1.7000 | 1.7000 | 117,900 |
|
Jan 5, 2026
|
1.6600 | 1.7190 | 1.6400 | 1.6700 | 1.6700 | 125,900 |
|
Jan 2, 2026
|
1.5000 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 183,500 |
|
Dec 31, 2025
|
1.5200 | 1.5500 | 1.4650 | 1.5000 | 1.5000 | 359,100 |
|
Dec 30, 2025
|
1.5500 | 1.5900 | 1.4850 | 1.5200 | 1.5200 | 383,200 |
|
Dec 29, 2025
|
1.6200 | 1.6500 | 1.5300 | 1.5400 | 1.5400 | 341,700 |
|
Dec 26, 2025
|
1.6900 | 1.6950 | 1.6100 | 1.6500 | 1.6500 | 280,400 |
|
Dec 24, 2025
|
1.6800 | 1.7150 | 1.6580 | 1.6900 | 1.6900 | 107,800 |
|
Dec 23, 2025
|
1.7200 | 1.7200 | 1.6510 | 1.6700 | 1.6700 | 130,200 |
|
Dec 22, 2025
|
1.6600 | 1.7550 | 1.6400 | 1.7400 | 1.7400 | 225,800 |
|
Dec 19, 2025
|
1.6000 | 1.6800 | 1.5900 | 1.6400 | 1.6400 | 138,500 |
|
Dec 18, 2025
|
1.6400 | 1.6850 | 1.6000 | 1.6000 | 1.6000 | 127,900 |
|
Dec 17, 2025
|
1.6800 | 1.7700 | 1.5700 | 1.5800 | 1.5800 | 285,000 |
|
Dec 16, 2025
|
1.7000 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 140,400 |
|
Dec 15, 2025
|
1.8300 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 153,900 |
|
Dec 12, 2025
|
1.9700 | 2.0000 | 1.8100 | 1.8200 | 1.8200 | 225,000 |
|
Dec 11, 2025
|
1.8800 | 1.9850 | 1.8400 | 1.9700 | 1.9700 | 285,900 |
|
Dec 10, 2025
|
1.9000 | 1.9250 | 1.8330 | 1.9000 | 1.9000 | 207,100 |
|
Dec 9, 2025
|
1.8200 | 1.9400 | 1.8200 | 1.9200 | 1.9200 | 153,300 |
|
Dec 8, 2025
|
1.9000 | 1.9320 | 1.8100 | 1.8400 | 1.8400 | 203,700 |
|
Dec 5, 2025
|
1.9900 | 1.9900 | 1.8600 | 1.9000 | 1.9000 | 159,000 |
|
Dec 4, 2025
|
1.9500 | 2.0100 | 1.8600 | 1.9800 | 1.9800 | 323,000 |
|
Dec 3, 2025
|
1.8600 | 1.9500 | 1.8130 | 1.9400 | 1.9400 | 132,000 |
|
Dec 2, 2025
|
1.8000 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 172,700 |
|
Dec 1, 2025
|
1.8500 | 1.8700 | 1.7800 | 1.7800 | 1.7800 | 105,300 |
|
Nov 28, 2025
|
1.8500 | 1.8900 | 1.8260 | 1.8900 | 1.8900 | 145,000 |
|
Nov 26, 2025
|
1.6700 | 1.8220 | 1.6500 | 1.8100 | 1.8100 | 185,600 |
|
Nov 25, 2025
|
1.7500 | 1.7570 | 1.6500 | 1.6800 | 1.6800 | 246,700 |
|
Nov 24, 2025
|
1.7100 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 220,300 |
|
Nov 21, 2025
|
1.7000 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 237,100 |
|
Nov 20, 2025
|
1.8400 | 1.9000 | 1.6800 | 1.6900 | 1.6900 | 276,400 |
|
Nov 19, 2025
|
1.8000 | 1.8900 | 1.7750 | 1.7900 | 1.7900 | 175,700 |
|
Nov 18, 2025
|
1.7900 | 1.8700 | 1.7700 | 1.8100 | 1.8100 | 192,900 |
|
Nov 17, 2025
|
1.6500 | 1.9000 | 1.6140 | 1.8300 | 1.8300 | 468,100 |
|
Nov 14, 2025
|
1.7600 | 1.8600 | 1.6900 | 1.8200 | 1.8200 | 583,100 |
|
Nov 13, 2025
|
1.8800 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 400,000 |
|
Nov 12, 2025
|
2.2300 | 2.2500 | 1.7200 | 1.8600 | 1.8600 | 6,157,700 |
|
Nov 11, 2025
|
2.3100 | 2.3250 | 2.0500 | 2.1400 | 2.1400 | 287,900 |
|
Nov 10, 2025
|
2.3500 | 2.4000 | 2.2550 | 2.3100 | 2.3100 | 202,600 |
|
Nov 7, 2025
|
2.1900 | 2.2900 | 2.1000 | 2.2800 | 2.2800 | 158,300 |
|
Nov 6, 2025
|
2.3300 | 2.3600 | 2.2000 | 2.2200 | 2.2200 | 180,000 |
|
Nov 5, 2025
|
2.2500 | 2.3500 | 2.2230 | 2.3300 | 2.3300 | 167,500 |
|
Nov 4, 2025
|
2.4200 | 2.4600 | 2.2400 | 2.2600 | 2.2600 | 314,100 |
|
Nov 3, 2025
|
2.5800 | 2.5900 | 2.4400 | 2.4600 | 2.4600 | 246,800 |
|
Oct 31, 2025
|
2.6200 | 2.6900 | 2.5100 | 2.6000 | 2.6000 | 310,000 |
