São Paulo - Delayed Quote
BRL
Companhia Siderúrgica Nacional (CSNA3.SA)
4.5900
+0.1800
(+4.08%)
As of 1:52:29 PM GMT-3. Market Open.
Currency in BRL
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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
4.7500 | 4.7900 | 4.4600 | 4.5900 | 4.5900 | 19,709,500 |
|
Nov 6, 2026
|
4.0600 | 4.5200 | 4.0100 | 4.4100 | 4.4100 | 27,298,800 |
|
Nov 5, 2026
|
4.0900 | 4.2900 | 4.0100 | 4.0500 | 4.0500 | 22,025,400 |
|
Nov 4, 2026
|
4.0000 | 4.1300 | 3.9500 | 4.0800 | 4.0800 | 20,981,000 |
|
Nov 3, 2026
|
3.8000 | 4.1200 | 3.7800 | 3.9200 | 3.9200 | 24,030,300 |
|
Oct 30, 2026
|
4.3000 | 4.3300 | 3.8800 | 3.8800 | 3.8800 | 32,876,300 |
|
Oct 29, 2026
|
4.4000 | 4.5100 | 4.2100 | 4.2400 | 4.2400 | 18,434,200 |
|
Oct 28, 2026
|
4.7600 | 4.7700 | 4.2800 | 4.3300 | 4.3300 | 29,666,900 |
|
Oct 27, 2026
|
5.1300 | 5.1400 | 4.6500 | 4.7600 | 4.7600 | 26,545,900 |
|
Oct 26, 2026
|
4.9700 | 5.5500 | 4.7600 | 5.0100 | 5.0100 | 35,179,400 |
|
Oct 23, 2026
|
5.4300 | 6.0800 | 5.3800 | 6.0700 | 6.0700 | 22,839,600 |
|
Oct 22, 2026
|
5.6500 | 5.6700 | 5.3200 | 5.4000 | 5.4000 | 28,196,400 |
|
Oct 21, 2026
|
5.9500 | 5.9900 | 5.7100 | 5.7100 | 5.7100 | 18,106,300 |
|
Oct 20, 2026
|
6.0300 | 6.0500 | 5.8400 | 6.0100 | 6.0100 | 20,679,800 |
|
Oct 19, 2026
|
5.7600 | 6.0600 | 5.7600 | 5.9700 | 5.9700 | 21,711,400 |
|
Oct 16, 2026
|
5.9900 | 6.0200 | 5.7600 | 5.7700 | 5.7700 | 22,749,100 |
|
Oct 15, 2026
|
6.0000 | 6.1600 | 5.9800 | 5.9800 | 5.9800 | 19,009,100 |
|
Oct 14, 2026
|
6.4100 | 6.4100 | 5.9700 | 6.2100 | 6.2100 | 20,505,200 |
|
Oct 13, 2026
|
6.6700 | 6.6700 | 6.4500 | 6.4500 | 6.4500 | 15,790,300 |
|
Oct 9, 2026
|
6.4600 | 6.7400 | 6.4100 | 6.6100 | 6.6100 | 22,077,300 |
|
Oct 8, 2026
|
6.3200 | 6.6600 | 6.2400 | 6.3600 | 6.3600 | 25,746,500 |
|
Oct 7, 2026
|
6.2700 | 6.4100 | 6.0700 | 6.3500 | 6.3500 | 22,643,500 |
|
Oct 6, 2026
|
6.4400 | 6.6600 | 6.3000 | 6.3000 | 6.3000 | 26,969,800 |
|
Oct 5, 2026
|
6.6000 | 6.8300 | 6.3000 | 6.4300 | 6.4300 | 38,894,900 |
|
Oct 2, 2026
|
6.0600 | 6.2100 | 5.9000 | 6.1700 | 6.1700 | 16,510,400 |
|
Oct 1, 2026
|
5.7900 | 6.0500 | 5.6700 | 6.0000 | 6.0000 | 20,210,700 |
|
Sep 30, 2026
|
5.5200 | 5.8100 | 5.4500 | 5.7700 | 5.7700 | 28,887,200 |
|
Sep 29, 2026
|
6.0000 | 6.0200 | 5.2500 | 5.4000 | 5.4000 | 43,686,900 |
|
Sep 28, 2026
|
5.9200 | 6.0000 | 5.7000 | 5.9900 | 5.9900 | 13,610,100 |
|
Sep 25, 2026
|
5.9100 | 6.0100 | 5.8800 | 5.9500 | 5.9500 | 12,704,300 |
|
Sep 24, 2026
|
6.0400 | 6.0900 | 5.8000 | 5.9100 | 5.9100 | 16,915,800 |
|
Sep 23, 2026
|
6.2100 | 6.2400 | 6.0000 | 6.0500 | 6.0500 | 20,993,800 |
|
Sep 22, 2026
|
6.1500 | 6.4800 | 6.1500 | 6.2800 | 6.2800 | 21,683,500 |
|
Sep 21, 2026
|
5.8900 | 6.2300 | 5.8900 | 6.2300 | 6.2300 | 20,716,900 |
|
Sep 18, 2026
|
6.2100 | 6.2100 | 5.7100 | 5.8500 | 5.8500 | 37,207,400 |
|
Sep 17, 2026
|
6.5100 | 6.5500 | 6.0600 | 6.2500 | 6.2500 | 27,626,700 |
|
Sep 16, 2026
|
6.1900 | 6.5400 | 6.1700 | 6.4600 | 6.4600 | 25,366,100 |
|
Sep 15, 2026
|
6.3500 | 6.4100 | 6.2100 | 6.2100 | 6.2100 | 21,324,200 |
|
Sep 14, 2026
|
6.5200 | 6.5300 | 6.3000 | 6.3500 | 6.3500 | 29,085,900 |
|
Sep 11, 2026
|
7.0700 | 7.1700 | 6.6000 | 6.6600 | 6.6600 | 37,511,900 |
|
Sep 10, 2026
|
6.9800 | 7.2600 | 6.6200 | 7.1900 | 7.1900 | 34,772,600 |
|
Sep 9, 2026
|
6.5400 | 7.1100 | 6.5200 | 7.1100 | 7.1100 | 35,630,700 |
|
Sep 8, 2026
|
6.4100 | 6.7100 | 6.3100 | 6.6200 | 6.6200 | 22,115,300 |
|
Sep 4, 2026
|
6.3900 | 6.5500 | 6.2700 | 6.3600 | 6.3600 | 18,582,900 |
|
Sep 3, 2026
|
7.1700 | 7.1700 | 6.1400 | 6.3800 | 6.3800 | 44,973,900 |
|
Sep 2, 2026
|
5.8000 | 6.0400 | 5.7400 | 5.9800 | 5.9800 | 19,114,900 |
|
Sep 1, 2026
|
5.3700 | 5.7900 | 5.2400 | 5.7400 | 5.7400 | 22,722,300 |
|
Aug 31, 2026
|
5.2200 | 5.5100 | 5.2200 | 5.3200 | 5.3200 | 16,547,400 |
|
Aug 28, 2026
|
5.4100 | 5.4200 | 5.0500 | 5.2100 | 5.2100 | 13,927,400 |
|
Aug 27, 2026
|
5.2400 | 5.5400 | 5.1800 | 5.3700 | 5.3700 | 16,668,900 |
|
Aug 26, 2026
|
5.1100 | 5.3000 | 5.1000 | 5.2700 | 5.2700 | 17,739,100 |
|
Aug 25, 2026
|
5.1500 | 5.1900 | 4.9700 | 5.0800 | 5.0800 | 14,069,500 |
|
Aug 24, 2026
|
4.7400 | 5.3000 | 4.7300 | 5.1600 | 5.1600 | 22,276,100 |
|
Aug 21, 2026
|
4.4800 | 4.8300 | 4.4000 | 4.7900 | 4.7900 | 17,103,400 |
|
Aug 20, 2026
|
4.4000 | 4.5600 | 4.2900 | 4.4500 | 4.4500 | 16,917,300 |
|
Aug 19, 2026
|
4.6800 | 4.6800 | 4.3700 | 4.4300 | 4.4300 | 16,134,900 |
|
Aug 18, 2026
|
4.5800 | 4.7000 | 4.5000 | 4.5400 | 4.5400 | 10,573,900 |
|
Aug 17, 2026
|
4.4700 | 4.5700 | 4.3800 | 4.5700 | 4.5700 | 14,312,400 |
|
Aug 14, 2026
|
4.5000 | 4.7200 | 4.3500 | 4.4900 | 4.4900 | 15,097,100 |
|
Aug 13, 2026
|
4.2700 | 4.5800 | 4.2500 | 4.5600 | 4.5600 | 18,722,100 |
|
Aug 12, 2026
|
4.3200 | 4.4100 | 4.2600 | 4.3200 | 4.3200 | 15,709,400 |
|
Aug 11, 2026
|
4.4900 | 4.5800 | 4.1900 | 4.2800 | 4.2800 | 25,893,200 |
|
Aug 10, 2026
|
4.5900 | 4.5900 | 4.3600 | 4.4600 | 4.4600 | 13,699,900 |
|
Aug 7, 2026
|
4.7500 | 4.7600 | 4.4700 | 4.5700 | 4.5700 | 11,262,300 |
|
Aug 6, 2026
|
4.9000 | 4.9000 | 4.7400 | 4.7400 | 4.7400 | 6,892,700 |
|
Aug 5, 2026
|
4.8200 | 4.9400 | 4.7200 | 4.8900 | 4.8900 | 10,302,100 |
|
Aug 4, 2026
|
4.6000 | 4.8300 | 4.5800 | 4.7900 | 4.7900 | 17,629,800 |
|
Aug 3, 2026
|
4.8400 | 4.8400 | 4.3600 | 4.5100 | 4.5100 | 34,155,300 |
|
Jul 31, 2026
|
4.9200 | 4.9200 | 4.7500 | 4.8400 | 4.8400 | 10,338,400 |
|
Jul 30, 2026
|
5.2500 | 5.3000 | 4.9200 | 4.9500 | 4.9500 | 20,635,800 |
|
Jul 29, 2026
|
5.6200 | 5.6200 | 5.2000 | 5.2000 | 5.2000 | 20,422,900 |
|
Jul 28, 2026
|
5.8400 | 5.8700 | 5.5200 | 5.6400 | 5.6400 | 14,734,700 |
|
Jul 27, 2026
|
5.4200 | 5.7100 | 5.3700 | 5.7100 | 5.7100 | 11,673,300 |
|
Jul 24, 2026
|
5.2600 | 5.4500 | 5.2400 | 5.3600 | 5.3600 | 8,159,600 |
|
Jul 23, 2026
|
5.3500 | 5.6100 | 5.3000 | 5.3000 | 5.3000 | 12,179,400 |
|
Jul 22, 2026
|
5.0900 | 5.4300 | 5.0900 | 5.3800 | 5.3800 | 13,106,000 |
|
Jul 21, 2026
|
5.0500 | 5.1600 | 5.0400 | 5.0600 | 5.0600 | 9,070,800 |
|
Jul 20, 2026
|
5.0700 | 5.1200 | 5.0300 | 5.0700 | 5.0700 | 6,909,900 |
|
Jul 17, 2026
|
5.1100 | 5.1100 | 5.0000 | 5.0500 | 5.0500 | 7,647,600 |
|
Jul 16, 2026
|
5.1900 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 8,780,300 |
|
Jul 15, 2026
|
5.1700 | 5.2500 | 5.0700 | 5.2400 | 5.2400 | 10,836,400 |
|
Jul 14, 2026
|
5.3300 | 5.3600 | 5.1000 | 5.2000 | 5.2000 | 12,410,700 |
|
Jul 13, 2026
|
5.1500 | 5.4000 | 5.1400 | 5.2400 | 5.2400 | 16,903,300 |
|
Jul 10, 2026
|
4.9500 | 5.2000 | 4.9500 | 5.1800 | 5.1800 | 14,770,400 |
|
Jul 9, 2026
|
4.6800 | 4.8500 | 4.6500 | 4.8000 | 4.8000 | 8,796,500 |
|
Jul 8, 2026
|
4.7400 | 4.7400 | 4.5700 | 4.6700 | 4.6700 | 11,110,800 |
|
Jul 7, 2026
|
4.7700 | 4.8000 | 4.6500 | 4.7400 | 4.7400 | 11,105,200 |
|
Jul 6, 2026
|
4.7800 | 4.9000 | 4.7500 | 4.7600 | 4.7600 | 8,350,300 |
|
Jul 3, 2026
|
4.6700 | 4.8300 | 4.6600 | 4.8200 | 4.8200 | 10,136,000 |
|
Jul 2, 2026
|
4.6400 | 4.8500 | 4.6000 | 4.6200 | 4.6200 | 14,941,400 |
|
Jul 1, 2026
|
4.5600 | 4.6900 | 4.4900 | 4.5900 | 4.5900 | 10,307,700 |
|
Jun 30, 2026
|
4.6300 | 4.6600 | 4.5000 | 4.6200 | 4.6200 | 12,366,600 |
|
Jun 29, 2026
|
4.7300 | 4.7600 | 4.6000 | 4.6400 | 4.6400 | 12,128,800 |
|
Jun 26, 2026
|
4.8300 | 4.8700 | 4.7300 | 4.7300 | 4.7300 | 13,198,500 |
|
Jun 25, 2026
|
5.0800 | 5.1300 | 4.8200 | 4.8200 | 4.8200 | 22,842,500 |
|
Jun 24, 2026
|
5.2400 | 5.2600 | 5.0100 | 5.0600 | 5.0600 | 22,735,800 |
|
Jun 23, 2026
|
5.2400 | 5.4200 | 5.1700 | 5.2700 | 5.2700 | 14,610,600 |
|
Jun 22, 2026
|
5.2700 | 5.4300 | 5.1900 | 5.3400 | 5.3400 | 13,340,200 |
|
Jun 19, 2026
|
5.2000 | 5.2600 | 5.1400 | 5.2600 | 5.2600 | 11,756,200 |
|
Jun 18, 2026
|
5.6600 | 5.6600 | 5.1800 | 5.1800 | 5.1800 | 30,296,000 |
|
Jun 17, 2026
|
6.0700 | 6.0900 | 5.6300 | 5.6300 | 5.6300 | 29,027,900 |
|
Jun 16, 2026
|
6.0600 | 6.2900 | 6.0200 | 6.0200 | 6.0200 | 15,586,500 |
|
Jun 15, 2026
|
6.2300 | 6.5000 | 6.0600 | 6.0900 | 6.0900 | 14,845,000 |
|
Jun 12, 2026
|
5.9900 | 6.1600 | 5.9400 | 6.0500 | 6.0500 | 11,031,700 |
|
Jun 11, 2026
|
6.0600 | 6.1100 | 5.8600 | 6.0100 | 6.0100 | 14,982,400 |
|
Jun 10, 2026
|
6.0300 | 6.2700 | 5.9700 | 6.0400 | 6.0400 | 14,973,700 |
|
Jun 9, 2026
|
5.9600 | 6.2000 | 5.7800 | 6.0700 | 6.0700 | 23,202,800 |
|
Jun 8, 2026
|
6.0100 | 6.0600 | 5.8800 | 5.9000 | 5.9000 | 15,866,000 |
|
Jun 5, 2026
|
6.5900 | 6.6000 | 5.9900 | 6.0000 | 6.0000 | 34,714,100 |
|
Jun 3, 2026
|
6.9800 | 6.9800 | 6.5300 | 6.6800 | 6.6800 | 25,347,200 |
|
Jun 2, 2026
|
6.5500 | 7.3000 | 6.5500 | 7.1300 | 7.1300 | 30,525,000 |
|
Jun 1, 2026
|
6.6600 | 6.7000 | 6.1800 | 6.5500 | 6.5500 | 28,197,100 |
|
May 29, 2026
|
6.7900 | 6.9100 | 6.6600 | 6.7100 | 6.7100 | 11,728,700 |
|
May 28, 2026
|
6.5800 | 6.8800 | 6.4000 | 6.8000 | 6.8000 | 15,221,500 |
|
May 27, 2026
|
6.8400 | 6.8500 | 6.5000 | 6.5500 | 6.5500 | 12,617,300 |
|
May 26, 2026
|
6.6400 | 6.8200 | 6.6100 | 6.6900 | 6.6900 | 9,424,400 |
|
May 25, 2026
|
6.7600 | 6.8300 | 6.6000 | 6.7200 | 6.7200 | 6,152,300 |
|
May 22, 2026
|
6.3100 | 6.7400 | 6.2600 | 6.7300 | 6.7300 | 13,506,800 |
|
May 21, 2026
|
6.0900 | 6.3500 | 6.0700 | 6.3400 | 6.3400 | 10,279,500 |
|
May 20, 2026
|
5.9700 | 6.1700 | 5.9500 | 6.1300 | 6.1300 | 12,356,300 |
|
May 19, 2026
|
6.0700 | 6.1200 | 5.8800 | 5.9000 | 5.9000 | 12,762,200 |
|
May 18, 2026
|
6.3600 | 6.4400 | 6.0700 | 6.1500 | 6.1500 | 15,875,200 |
|
May 15, 2026
|
6.5000 | 6.5000 | 6.2200 | 6.4200 | 6.4200 | 17,569,700 |
|
May 14, 2026
|
6.4800 | 6.7300 | 6.2600 | 6.6700 | 6.6700 | 13,518,600 |
|
May 13, 2026
|
6.6000 | 6.6200 | 6.3600 | 6.3700 | 6.3700 | 10,192,400 |
|
May 12, 2026
|
6.6400 | 6.6500 | 6.4600 | 6.5500 | 6.5500 | 7,013,700 |
|
May 11, 2026
|
6.6200 | 6.7500 | 6.5700 | 6.6800 | 6.6800 | 6,631,000 |
|
May 8, 2026
|
6.6500 | 6.8800 | 6.6500 | 6.6800 | 6.6800 | 6,923,000 |
|
May 7, 2026
|
6.7300 | 6.7800 | 6.5500 | 6.5800 | 6.5800 | 6,886,800 |
|
May 6, 2026
|
6.4300 | 6.7800 | 6.4000 | 6.7000 | 6.7000 | 14,649,900 |
|
May 5, 2026
|
6.1100 | 6.3400 | 6.0800 | 6.2700 | 6.2700 | 7,487,200 |
|
May 4, 2026
|
6.2500 | 6.2600 | 6.0800 | 6.0800 | 6.0800 | 6,692,800 |
|
Apr 30, 2026
|
6.2400 | 6.3500 | 6.2300 | 6.2300 | 6.2300 | 11,200,500 |
|
Apr 29, 2026
|
6.3700 | 6.4100 | 6.1600 | 6.1600 | 6.1600 | 9,126,900 |
|
Apr 28, 2026
|
6.3600 | 6.4200 | 6.3100 | 6.4200 | 6.4200 | 5,183,000 |
|
Apr 27, 2026
|
6.4300 | 6.5800 | 6.3900 | 6.4000 | 6.4000 | 6,646,500 |
|
Apr 24, 2026
|
6.3800 | 6.6200 | 6.3300 | 6.4300 | 6.4300 | 7,715,100 |
|
Apr 23, 2026
|
6.6500 | 6.6800 | 6.3900 | 6.3900 | 6.3900 | 10,110,900 |
|
Apr 22, 2026
|
6.7500 | 6.7900 | 6.6400 | 6.6400 | 6.6400 | 11,049,800 |
|
Apr 20, 2026
|
6.7300 | 6.8600 | 6.6800 | 6.8200 | 6.8200 | 8,061,000 |
|
Apr 17, 2026
|
6.8000 | 6.9300 | 6.7500 | 6.7900 | 6.7900 | 13,922,600 |
|
Apr 16, 2026
|
6.7200 | 6.9200 | 6.6100 | 6.6200 | 6.6200 | 20,928,300 |
|
Apr 15, 2026
|
6.6300 | 6.7400 | 6.5100 | 6.6400 | 6.6400 | 8,756,700 |
|
Apr 14, 2026
|
6.5900 | 6.8200 | 6.5600 | 6.6400 | 6.6400 | 12,944,700 |
|
Apr 13, 2026
|
6.3800 | 6.5300 | 6.3100 | 6.5200 | 6.5200 | 9,895,200 |
|
Apr 10, 2026
|
6.8500 | 6.9100 | 6.4200 | 6.4200 | 6.4200 | 17,337,000 |
|
Apr 9, 2026
|
6.6800 | 6.8600 | 6.6000 | 6.7900 | 6.7900 | 11,007,700 |
|
Apr 8, 2026
|
6.6400 | 6.8100 | 6.6400 | 6.7200 | 6.7200 | 15,227,400 |
|
Apr 7, 2026
|
6.4000 | 6.4200 | 6.2700 | 6.3600 | 6.3600 | 8,722,900 |
|
Apr 6, 2026
|
6.5200 | 6.5400 | 6.3900 | 6.4100 | 6.4100 | 5,826,700 |
|
Apr 2, 2026
|
6.3400 | 6.5100 | 6.2900 | 6.4700 | 6.4700 | 6,972,300 |
|
Apr 1, 2026
|
6.4500 | 6.5800 | 6.3900 | 6.5200 | 6.5200 | 8,816,600 |
|
Mar 31, 2026
|
6.2700 | 6.3800 | 6.2100 | 6.3300 | 6.3300 | 12,148,400 |
|
Mar 30, 2026
|
6.2700 | 6.3900 | 6.1000 | 6.1400 | 6.1400 | 10,759,800 |
|
Mar 27, 2026
|
6.4400 | 6.4700 | 6.1700 | 6.1800 | 6.1800 | 10,938,800 |
|
Mar 26, 2026
|
6.4800 | 6.6600 | 6.4300 | 6.4400 | 6.4400 | 8,907,000 |
|
Mar 25, 2026
|
6.6800 | 6.6900 | 6.5100 | 6.6000 | 6.6000 | 12,946,400 |
|
Mar 24, 2026
|
6.5000 | 6.5800 | 6.3400 | 6.5700 | 6.5700 | 13,347,500 |
|
Mar 23, 2026
|
6.1400 | 6.6200 | 6.1000 | 6.5400 | 6.5400 | 20,968,700 |
|
Mar 20, 2026
|
6.1000 | 6.1000 | 5.8400 | 5.9900 | 5.9900 | 37,070,700 |
|
Mar 19, 2026
|
5.8300 | 6.2800 | 5.7500 | 6.0900 | 6.0900 | 27,897,500 |
|
Mar 18, 2026
|
6.2200 | 6.2700 | 6.0600 | 6.0600 | 6.0600 | 25,082,400 |
|
Mar 17, 2026
|
6.0400 | 6.5100 | 6.0400 | 6.3400 | 6.3400 | 24,449,900 |
|
Mar 16, 2026
|
5.8700 | 6.1400 | 5.8500 | 6.0300 | 6.0300 | 22,389,100 |
|
Mar 13, 2026
|
6.1600 | 6.1800 | 5.6700 | 5.7200 | 5.7200 | 36,465,200 |
|
Mar 12, 2026
|
7.0000 | 7.0100 | 6.0400 | 6.1000 | 6.1000 | 47,734,400 |
|
Mar 11, 2026
|
7.2200 | 7.3300 | 7.0800 | 7.1300 | 7.1300 | 12,147,100 |
|
Mar 10, 2026
|
7.3500 | 7.3800 | 7.0900 | 7.2700 | 7.2700 | 12,211,700 |
|
Mar 9, 2026
|
7.1400 | 7.3000 | 6.9600 | 7.1900 | 7.1900 | 14,806,000 |
|
Mar 6, 2026
|
7.4700 | 7.5500 | 7.1800 | 7.1900 | 7.1900 | 14,698,000 |
|
Mar 5, 2026
|
7.9700 | 8.0000 | 7.5100 | 7.5100 | 7.5100 | 16,286,500 |
|
Mar 4, 2026
|
8.0100 | 8.0900 | 7.9000 | 8.0000 | 8.0000 | 9,134,600 |
|
Mar 3, 2026
|
8.1800 | 8.1800 | 7.8000 | 7.9100 | 7.9100 | 15,801,000 |
|
Mar 2, 2026
|
8.3700 | 8.5100 | 8.3000 | 8.4200 | 8.4200 | 11,092,600 |
|
Feb 27, 2026
|
8.5700 | 8.6200 | 8.4900 | 8.6200 | 8.6200 | 10,525,600 |
|
Feb 26, 2026
|
8.5800 | 8.7300 | 8.4200 | 8.6300 | 8.6300 | 12,533,800 |
|
Feb 25, 2026
|
8.6100 | 8.7000 | 8.5300 | 8.6200 | 8.6200 | 8,774,800 |
|
Feb 24, 2026
|
8.5300 | 8.7100 | 8.5000 | 8.5300 | 8.5300 | 11,964,200 |
|
Feb 23, 2026
|
8.5300 | 8.5600 | 8.2900 | 8.5300 | 8.5300 | 17,903,700 |
|
Feb 20, 2026
|
8.5000 | 8.7500 | 8.4100 | 8.5800 | 8.5800 | 17,145,000 |
|
Feb 19, 2026
|
8.6100 | 8.6400 | 8.3900 | 8.5300 | 8.5300 | 13,833,600 |
|
Feb 18, 2026
|
8.8300 | 8.8300 | 8.4900 | 8.5900 | 8.5900 | 10,116,000 |
|
Feb 13, 2026
|
8.5400 | 8.8000 | 8.4000 | 8.7300 | 8.7300 | 22,917,800 |
|
Feb 12, 2026
|
9.5500 | 9.7400 | 8.7000 | 8.7000 | 8.7000 | 20,952,500 |
|
Feb 11, 2026
|
9.5100 | 9.6800 | 9.2800 | 9.6200 | 9.6200 | 16,317,200 |
|
Feb 10, 2026
|
9.8300 | 9.8700 | 9.3600 | 9.3900 | 9.3900 | 15,926,400 |
|
Feb 9, 2026
|
9.5000 | 9.9200 | 9.4900 | 9.8500 | 9.8500 | 16,122,100 |
|
Feb 6, 2026
|
9.9000 | 9.9600 | 9.4600 | 9.5100 | 9.5100 | 13,482,600 |
|
Feb 5, 2026
|
10.2100 | 10.2700 | 9.9000 | 9.9000 | 9.9000 | 12,052,200 |
|
Feb 4, 2026
|
10.2500 | 10.4300 | 10.0400 | 10.2300 | 10.2300 | 8,461,000 |
|
Feb 3, 2026
|
10.1000 | 10.4400 | 10.0000 | 10.3700 | 10.3700 | 10,266,600 |
|
Feb 2, 2026
|
10.0400 | 10.2000 | 9.9700 | 10.0100 | 10.0100 | 9,347,700 |
|
Jan 30, 2026
|
10.3300 | 10.4200 | 9.9400 | 10.0700 | 10.0700 | 14,357,700 |
|
Jan 29, 2026
|
11.1600 | 11.1700 | 10.4900 | 10.5200 | 10.5200 | 13,276,700 |
|
Jan 28, 2026
|
10.7000 | 11.3200 | 10.6700 | 10.8900 | 10.8900 | 16,432,200 |
|
Jan 27, 2026
|
10.0800 | 10.6900 | 9.9900 | 10.6700 | 10.6700 | 15,581,700 |
|
Jan 26, 2026
|
10.2600 | 10.4800 | 9.9100 | 9.9600 | 9.9600 | 13,318,700 |
|
Jan 23, 2026
|
9.6000 | 10.2000 | 9.5100 | 10.1400 | 10.1400 | 14,107,400 |
|
Jan 22, 2026
|
9.4000 | 9.9800 | 9.3500 | 9.5400 | 9.5400 | 18,182,900 |
|
Jan 21, 2026
|
9.0700 | 9.3800 | 8.9600 | 9.3700 | 9.3700 | 18,339,000 |
|
Jan 20, 2026
|
9.1100 | 9.1600 | 8.8900 | 8.9300 | 8.9300 | 11,011,600 |
|
Jan 19, 2026
|
9.4100 | 9.4900 | 9.1800 | 9.2100 | 9.2100 | 9,019,900 |
|
Jan 16, 2026
|
9.8800 | 9.9700 | 9.0600 | 9.5100 | 9.5100 | 23,261,500 |
|
Jan 15, 2026
|
10.3900 | 10.7800 | 9.7400 | 9.9500 | 9.9500 | 22,666,400 |
|
Jan 14, 2026
|
10.1100 | 10.4300 | 9.7300 | 10.2700 | 10.2700 | 11,163,200 |
|
Jan 13, 2026
|
9.8700 | 10.0500 | 9.6400 | 10.0500 | 10.0500 | 7,113,900 |
|
Jan 12, 2026
|
9.8400 | 9.9500 | 9.7700 | 9.9200 | 9.9200 | 6,705,000 |
|
Jan 9, 2026
|
9.8400 | 10.1000 | 9.8000 | 9.8400 | 9.8400 | 7,617,400 |
|
Jan 8, 2026
|
9.7900 | 9.9000 | 9.5000 | 9.8600 | 9.8600 | 9,840,400 |
|
Jan 7, 2026
|
9.3600 | 9.9100 | 9.2700 | 9.8500 | 9.8500 | 16,022,900 |
|
Jan 6, 2026
|
9.1000 | 9.4200 | 8.9500 | 9.3200 | 9.3200 | 10,117,700 |
|
Jan 5, 2026
|
8.7300 | 9.1500 | 8.6600 | 9.0500 | 9.0500 | 6,496,100 |
|
Jan 2, 2026
|
8.9400 | 9.0200 | 8.7000 | 8.7000 | 8.7000 | 12,462,400 |
|
Dec 30, 2025
|
9.0000 | 9.0700 | 8.9200 | 8.9400 | 8.9400 | 5,246,500 |
|
Dec 29, 2025
|
9.2100 | 9.2400 | 8.9000 | 8.9300 | 8.9300 | 8,095,700 |
|
Dec 26, 2025
|
9.1200 | 9.1700 | 9.0200 | 9.1600 | 9.1600 | 4,919,000 |
|
Dec 23, 2025
|
9.2400 | 9.2500 | 9.1200 | 9.2100 | 9.2100 | 5,403,700 |
|
Dec 22, 2025
|
9.3100 | 9.4500 | 9.1200 | 9.2000 | 9.2000 | 10,686,600 |
|
Dec 19, 2025
|
9.5600 | 9.5900 | 9.2000 | 9.2800 | 9.2800 | 11,424,600 |
|
Dec 18, 2025
|
9.6000 | 9.7000 | 9.4200 | 9.5900 | 9.5900 | 6,191,000 |
|
Dec 17, 2025
|
9.7300 | 9.7400 | 9.3900 | 9.5600 | 9.5600 | 8,310,500 |
|
Dec 16, 2025
|
9.5600 | 9.6800 | 9.4400 | 9.6800 | 9.6800 | 6,897,400 |
|
Dec 15, 2025
|
9.7500 | 9.7900 | 9.4400 | 9.5800 | 9.5800 | 7,176,800 |
|
Dec 12, 2025
|
9.8200 | 9.8600 | 9.4900 | 9.7000 | 9.7000 | 9,208,400 |
|
Dec 11, 2025
|
9.5800 | 9.8400 | 9.4900 | 9.7700 | 9.7700 | 6,954,000 |
|
Dec 10, 2025
|
9.1400 | 9.8700 | 9.0900 | 9.6300 | 9.6300 | 20,382,300 |
|
Dec 9, 2025
|
8.7100 | 9.1400 | 8.5700 | 9.0500 | 9.0500 | 8,034,900 |
|
Dec 8, 2025
|
9.0200 | 9.1000 | 8.7500 | 8.7600 | 8.7600 | 7,143,100 |
|
Dec 5, 2025
|
9.2800 | 9.3900 | 8.8200 | 8.9100 | 8.9100 | 11,792,900 |
|
Dec 4, 2025
|
9.0400 | 9.3000 | 8.9100 | 9.2900 | 9.2900 | 9,321,400 |
|
Dec 3, 2025
|
8.6100 | 9.1200 | 8.6000 | 9.0500 | 9.0500 | 14,863,500 |
|
Dec 2, 2025
|
8.4400 | 8.6000 | 8.3400 | 8.5800 | 8.5800 | 7,283,700 |
|
Dec 1, 2025
|
8.4700 | 8.5200 | 8.3900 | 8.4500 | 8.4500 | 4,916,300 |
|
Nov 28, 2025
|
8.4400 | 8.5700 | 8.4000 | 8.4400 | 8.4400 | 4,383,100 |
|
Nov 27, 2025
|
8.6500 | 8.6500 | 8.3800 | 8.4800 | 8.4800 | 5,755,400 |
|
Nov 26, 2025
|
8.3300 | 8.6800 | 8.3300 | 8.6400 | 8.6400 | 7,654,500 |
|
Nov 25, 2025
|
8.1100 | 8.3400 | 8.0600 | 8.3100 | 8.3100 | 5,493,800 |
|
Nov 24, 2025
|
8.0800 | 8.2100 | 8.0000 | 8.1100 | 8.1100 | 7,535,800 |
|
Nov 21, 2025
|
8.1000 | 8.1800 | 7.9800 | 8.1000 | 8.1000 | 6,643,000 |
|
Nov 19, 2025
|
8.1000 | 8.2700 | 8.0700 | 8.1100 | 8.1100 | 6,040,500 |
|
Nov 18, 2025
|
8.2300 | 8.3000 | 8.1200 | 8.1500 | 8.1500 | 9,688,800 |
|
Nov 17, 2025
|
8.6900 | 8.7200 | 8.2900 | 8.3500 | 8.3500 | 7,356,900 |
|
Nov 14, 2025
|
8.5300 | 8.7200 | 8.4700 | 8.6500 | 8.6500 | 4,933,900 |
|
Nov 13, 2025
|
8.7000 | 8.8300 | 8.5800 | 8.6100 | 8.6100 | 7,011,500 |
|
Nov 12, 2025
|
8.3300 | 8.7900 | 8.2800 | 8.7300 | 8.7300 | 13,456,000 |
|
Nov 11, 2025
|
8.3400 | 8.4700 | 8.2700 | 8.3100 | 8.3100 | 9,109,600 |
|
Nov 10, 2025
|
8.4000 | 8.4200 | 8.2300 | 8.2900 | 8.2900 | 7,346,100 |
