OTC Markets OTCPK - Delayed Quote
USD
D2L Inc. (DTLIF)
7.71
0.00
(0.00%)
At close: November 4 at 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
|
Nov 3, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
|
Nov 2, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
|
Oct 30, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2,452 |
|
Oct 29, 2026
|
7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
|
Oct 28, 2026
|
7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 1,355 |
|
Oct 27, 2026
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,049 |
|
Oct 26, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Oct 23, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Oct 22, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Oct 21, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Oct 20, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Oct 19, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
|
Oct 16, 2026
|
7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1,900 |
|
Oct 15, 2026
|
8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
|
Oct 14, 2026
|
7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
|
Oct 13, 2026
|
7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1,175 |
|
Oct 12, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
|
Oct 9, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
|
Oct 8, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
|
Oct 7, 2026
|
7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2,000 |
|
Oct 6, 2026
|
7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
|
Oct 5, 2026
|
7.28 | 7.62 | 7.28 | 7.62 | 7.62 | 1,300 |
|
Oct 2, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1,100 |
|
Oct 1, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 30, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 29, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 28, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 25, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 24, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 23, 2026
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
|
Sep 22, 2026
|
7.15 | 7.15 | 7.14 | 7.14 | 7.14 | 1,700 |
|
Sep 21, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1,000 |
|
Sep 18, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
|
Sep 17, 2026
|
7.11 | 7.22 | 7.11 | 7.17 | 7.17 | 1,500 |
|
Sep 16, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
|
Sep 15, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2,773 |
|
Sep 14, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
Sep 11, 2026
|
7.11 | 7.16 | 7.04 | 7.16 | 7.16 | 1,690 |
|
Sep 10, 2026
|
7.04 | 7.20 | 7.04 | 7.20 | 7.20 | 9,700 |
|
Sep 9, 2026
|
7.28 | 7.57 | 7.18 | 7.57 | 7.57 | 72,086 |
|
Sep 8, 2026
|
7.38 | 7.38 | 7.30 | 7.30 | 7.30 | 7,300 |
|
Sep 4, 2026
|
7.39 | 7.40 | 7.37 | 7.40 | 7.40 | 1,300 |
|
Sep 3, 2026
|
7.50 | 7.50 | 7.43 | 7.43 | 7.43 | 5,300 |
|
Sep 2, 2026
|
7.38 | 7.46 | 7.38 | 7.45 | 7.45 | 3,100 |
|
Sep 1, 2026
|
7.51 | 7.51 | 7.31 | 7.32 | 7.32 | 2,200 |
|
Aug 31, 2026
|
7.61 | 7.61 | 7.55 | 7.55 | 7.55 | 2,900 |
|
Aug 28, 2026
|
7.27 | 7.29 | 7.25 | 7.25 | 7.25 | 13,156 |
|
Aug 27, 2026
|
7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 4,900 |
|
Aug 26, 2026
|
7.15 | 7.15 | 7.05 | 7.07 | 7.07 | 4,637 |
|
Aug 25, 2026
|
7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 5,300 |
|
Aug 24, 2026
|
6.52 | 6.78 | 6.52 | 6.70 | 6.70 | 16,500 |
|
Aug 21, 2026
|
6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
|
Aug 20, 2026
|
6.50 | 6.59 | 6.50 | 6.54 | 6.54 | 3,700 |
|
Aug 19, 2026
|
6.47 | 6.47 | 6.45 | 6.45 | 6.45 | 4,300 |
|
Aug 18, 2026
|
6.50 | 6.52 | 6.46 | 6.46 | 6.46 | 8,900 |
|
Aug 17, 2026
|
6.51 | 6.53 | 6.49 | 6.49 | 6.49 | 9,599 |
|
Aug 14, 2026
|
6.50 | 6.60 | 6.44 | 6.52 | 6.52 | 24,490 |
|
Aug 13, 2026
|
6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
|
Aug 12, 2026
|
6.58 | 6.70 | 6.52 | 6.52 | 6.52 | 22,110 |
|
Aug 11, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Aug 10, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Aug 7, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Aug 6, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Aug 5, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Aug 4, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Aug 3, 2026
|
6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
|
Jul 31, 2026
|
6.69 | 6.69 | 6.67 | 6.67 | 6.67 | 1,927 |
|
Jul 30, 2026
|
6.81 | 6.83 | 6.69 | 6.69 | 6.69 | 34,350 |
|
Jul 29, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
|
Jul 28, 2026
|
7.16 | 7.25 | 7.15 | 7.17 | 7.17 | 13,450 |
|
Jul 27, 2026
|
7.09 | 7.28 | 7.09 | 7.14 | 7.14 | 35,120 |
|
Jul 24, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Jul 23, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Jul 22, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Jul 21, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Jul 20, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
|
Jul 17, 2026
|
7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1,500 |
|
Jul 16, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
|
Jul 15, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
|
Jul 14, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 14,303 |
|
Jul 13, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 20,019 |
|
Jul 10, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Jul 9, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Jul 8, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3,814 |
|
Jul 7, 2026
|
7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 3,800 |
|
Jul 6, 2026
|
7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
|
Jul 2, 2026
|
7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2,083 |
|
Jul 1, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
Jun 30, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
Jun 29, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
Jun 26, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 742 |
|
Jun 25, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Jun 24, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Jun 23, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Jun 22, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Jun 18, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 3,900 |
|
Jun 17, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3,000 |
|
Jun 16, 2026
|
7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
|
Jun 15, 2026
|
7.54 | 7.54 | 7.43 | 7.43 | 7.43 | 6,100 |
|
Jun 12, 2026
|
7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
|
Jun 11, 2026
|
7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
|
Jun 10, 2026
|
7.14 | 7.61 | 7.14 | 7.44 | 7.44 | 13,600 |
|
Jun 9, 2026
|
6.79 | 6.80 | 6.73 | 6.73 | 6.73 | 5,897 |
|
Jun 8, 2026
|
6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
|
Jun 5, 2026
|
6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
|
Jun 4, 2026
|
7.06 | 7.06 | 6.98 | 6.98 | 6.98 | 200 |
|
Jun 3, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
Jun 2, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
Jun 1, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 29, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 28, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 27, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 26, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 22, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 21, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
|
May 20, 2026
|
6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
|
May 19, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
May 18, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
May 15, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
May 14, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
May 13, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
May 12, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
|
May 11, 2026
|
7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1,303 |
|
May 8, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
May 7, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
May 6, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
May 5, 2026
|
7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
|
May 4, 2026
|
7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 3,100 |
|
May 1, 2026
|
6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6,600 |
|
Apr 30, 2026
|
6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4,045 |
|
Apr 29, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Apr 28, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Apr 27, 2026
|
7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 5,800 |
|
Apr 24, 2026
|
6.93 | 6.96 | 6.93 | 6.96 | 6.96 | 3,500 |
|
Apr 23, 2026
|
7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 100 |
|
Apr 22, 2026
|
7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 5,906 |
|
Apr 21, 2026
|
6.50 | 7.40 | 6.50 | 7.40 | 7.40 | 15,100 |
|
Apr 20, 2026
|
6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
|
Apr 17, 2026
|
7.01 | 7.01 | 6.74 | 6.74 | 6.74 | 4,300 |
|
Apr 16, 2026
|
6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4,100 |
|
Apr 15, 2026
|
6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5,100 |
|
Apr 14, 2026
|
6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 13,692 |
|
Apr 13, 2026
|
6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
|
Apr 10, 2026
|
6.14 | 6.14 | 6.06 | 6.06 | 6.06 | 1,805 |
|
Apr 9, 2026
|
6.12 | 6.12 | 6.09 | 6.09 | 6.09 | 700 |
|
Apr 8, 2026
|
6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 104 |
|
Apr 7, 2026
|
6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 249 |
|
Apr 6, 2026
|
6.23 | 6.30 | 6.23 | 6.30 | 6.30 | 200 |
|
Apr 2, 2026
|
6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
|
Apr 1, 2026
|
6.22 | 6.28 | 6.22 | 6.28 | 6.28 | 200 |
|
Mar 31, 2026
|
5.84 | 6.09 | 5.84 | 6.09 | 6.09 | 5,906 |
|
Mar 30, 2026
|
5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
|
Mar 27, 2026
|
5.50 | 5.50 | 5.42 | 5.42 | 5.42 | 833 |
|
Mar 26, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 100 |
|
Mar 25, 2026
|
5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
|
Mar 24, 2026
|
5.90 | 5.90 | 5.86 | 5.86 | 5.86 | 300 |
|
Mar 23, 2026
|
6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
|
Mar 20, 2026
|
6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
|
Mar 19, 2026
|
6.23 | 6.23 | 6.12 | 6.12 | 6.12 | 725 |
|
Mar 18, 2026
|
6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 404 |
|
Mar 17, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
|
Mar 16, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
|
Mar 13, 2026
|
6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 205 |
|
Mar 12, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Mar 11, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
|
Mar 10, 2026
|
6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 100 |
|
Mar 9, 2026
|
6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 252 |
|
Mar 6, 2026
|
6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
|
Mar 5, 2026
|
6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
|
Mar 4, 2026
|
6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
|
Mar 3, 2026
|
6.93 | 6.95 | 6.93 | 6.93 | 6.93 | 700 |
|
Mar 2, 2026
|
7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1,257 |
|
Feb 27, 2026
|
7.24 | 7.24 | 7.13 | 7.13 | 7.13 | 1,920 |
|
Feb 26, 2026
|
7.23 | 7.35 | 7.23 | 7.28 | 7.28 | 7,100 |
|
Feb 25, 2026
|
7.22 | 7.24 | 7.18 | 7.18 | 7.18 | 5,412 |
|
Feb 24, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2,400 |
|
Feb 23, 2026
|
7.69 | 7.69 | 7.60 | 7.60 | 7.60 | 1,200 |
|
Feb 20, 2026
|
7.64 | 7.78 | 7.64 | 7.78 | 7.78 | 300 |
|
Feb 19, 2026
|
7.46 | 7.46 | 7.41 | 7.41 | 7.41 | 506 |
|
Feb 18, 2026
|
7.65 | 7.69 | 7.51 | 7.51 | 7.51 | 2,323 |
|
Feb 17, 2026
|
7.16 | 7.25 | 7.16 | 7.25 | 7.25 | 300 |
|
Feb 13, 2026
|
7.80 | 7.80 | 7.54 | 7.54 | 7.54 | 9,110 |
|
Feb 12, 2026
|
7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 10,200 |
|
Feb 11, 2026
|
8.00 | 8.00 | 7.93 | 8.00 | 8.00 | 1,700 |
|
Feb 10, 2026
|
8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
|
Feb 9, 2026
|
8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
|
Feb 6, 2026
|
8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 200 |
|
Feb 5, 2026
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
|
Feb 4, 2026
|
8.14 | 8.14 | 7.95 | 7.95 | 7.95 | 8,800 |
|
Feb 3, 2026
|
7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1,461 |
|
Feb 2, 2026
|
8.23 | 8.31 | 8.23 | 8.26 | 8.26 | 2,200 |
|
Jan 30, 2026
|
8.15 | 8.15 | 7.98 | 7.98 | 7.98 | 5,200 |
|
Jan 29, 2026
|
8.23 | 8.23 | 8.19 | 8.20 | 8.20 | 2,987 |
|
Jan 28, 2026
|
8.33 | 8.45 | 8.24 | 8.24 | 8.24 | 3,242 |
|
Jan 27, 2026
|
8.39 | 8.39 | 8.33 | 8.33 | 8.33 | 4,400 |
|
Jan 26, 2026
|
8.40 | 8.42 | 8.36 | 8.36 | 8.36 | 4,000 |
|
Jan 23, 2026
|
8.64 | 8.64 | 8.41 | 8.50 | 8.50 | 3,582 |
|
Jan 22, 2026
|
8.51 | 8.51 | 8.38 | 8.38 | 8.38 | 3,274 |
|
Jan 21, 2026
|
8.42 | 8.49 | 8.42 | 8.49 | 8.49 | 2,120 |
|
Jan 20, 2026
|
8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 600 |
|
Jan 16, 2026
|
8.73 | 8.73 | 8.55 | 8.55 | 8.55 | 4,500 |
|
Jan 15, 2026
|
9.30 | 9.33 | 8.96 | 8.96 | 8.96 | 10,600 |
|
Jan 14, 2026
|
9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 18,136 |
|
Jan 13, 2026
|
9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 3,500 |
|
Jan 12, 2026
|
9.89 | 9.89 | 9.75 | 9.75 | 9.75 | 3,400 |
|
Jan 9, 2026
|
9.98 | 9.98 | 9.80 | 9.80 | 9.80 | 8,463 |
|
Jan 8, 2026
|
9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 1,100 |
|
Jan 7, 2026
|
10.02 | 10.06 | 9.90 | 9.90 | 9.90 | 2,600 |
|
Jan 6, 2026
|
10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 3,500 |
|
Jan 5, 2026
|
10.06 | 10.06 | 9.86 | 9.95 | 9.95 | 3,500 |
|
Jan 2, 2026
|
9.77 | 9.93 | 9.75 | 9.93 | 9.93 | 4,202 |
|
Dec 31, 2025
|
9.98 | 9.98 | 9.84 | 9.84 | 9.84 | 6,000 |
|
Dec 30, 2025
|
10.25 | 10.25 | 9.99 | 9.99 | 9.99 | 10,600 |
|
Dec 29, 2025
|
10.21 | 10.34 | 10.05 | 10.26 | 10.26 | 7,600 |
|
Dec 26, 2025
|
10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
|
Dec 24, 2025
|
10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 1,100 |
|
Dec 23, 2025
|
10.20 | 10.33 | 10.20 | 10.33 | 10.33 | 1,100 |
|
Dec 22, 2025
|
10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 300 |
|
Dec 19, 2025
|
10.39 | 10.50 | 10.39 | 10.49 | 10.49 | 1,700 |
|
Dec 18, 2025
|
10.24 | 10.28 | 10.17 | 10.17 | 10.17 | 2,400 |
|
Dec 17, 2025
|
10.27 | 10.30 | 10.27 | 10.30 | 10.30 | 2,600 |
|
Dec 16, 2025
|
10.24 | 10.35 | 10.19 | 10.35 | 10.35 | 3,200 |
|
Dec 15, 2025
|
10.01 | 10.22 | 9.79 | 10.01 | 10.01 | 10,100 |
|
Dec 12, 2025
|
11.00 | 11.00 | 10.05 | 10.05 | 10.05 | 15,600 |
|
Dec 11, 2025
|
11.95 | 11.95 | 10.59 | 10.90 | 10.90 | 26,700 |
|
Dec 10, 2025
|
12.31 | 12.31 | 11.96 | 12.05 | 12.05 | 9,900 |
|
Dec 9, 2025
|
11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1,000 |
|
Dec 8, 2025
|
12.00 | 12.03 | 11.86 | 11.95 | 11.95 | 4,600 |
|
Dec 5, 2025
|
11.63 | 11.93 | 11.63 | 11.90 | 11.90 | 2,000 |
|
Dec 4, 2025
|
11.70 | 11.86 | 11.70 | 11.76 | 11.76 | 7,700 |
|
Dec 3, 2025
|
11.43 | 11.52 | 11.43 | 11.52 | 11.52 | 6,400 |
|
Dec 2, 2025
|
11.43 | 11.56 | 11.32 | 11.50 | 11.50 | 8,700 |
|
Dec 1, 2025
|
12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
|
Nov 28, 2025
|
12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
|
Nov 26, 2025
|
12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
|
Nov 25, 2025
|
12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,100 |
|
Nov 24, 2025
|
11.97 | 12.00 | 11.97 | 11.97 | 11.97 | 2,500 |
|
Nov 21, 2025
|
12.01 | 12.28 | 12.01 | 12.15 | 12.15 | 1,700 |
|
Nov 20, 2025
|
11.90 | 12.17 | 11.78 | 11.89 | 11.89 | 10,800 |
|
Nov 19, 2025
|
11.99 | 12.05 | 11.99 | 12.00 | 12.00 | 2,400 |
|
Nov 18, 2025
|
12.02 | 12.08 | 11.93 | 12.07 | 12.07 | 5,200 |
|
Nov 17, 2025
|
12.15 | 12.20 | 12.09 | 12.09 | 12.09 | 4,400 |
|
Nov 14, 2025
|
12.10 | 12.49 | 12.10 | 12.35 | 12.35 | 8,200 |
|
Nov 13, 2025
|
12.19 | 12.22 | 12.12 | 12.14 | 12.14 | 6,000 |
|
Nov 12, 2025
|
12.11 | 12.17 | 12.07 | 12.17 | 12.17 | 3,400 |
|
Nov 11, 2025
|
12.13 | 12.25 | 12.13 | 12.25 | 12.25 | 2,200 |
|
Nov 10, 2025
|
12.11 | 12.22 | 11.99 | 11.99 | 11.99 | 22,458 |
|
Nov 7, 2025
|
12.12 | 12.12 | 11.91 | 11.91 | 11.91 | 10,842 |
|
Nov 6, 2025
|
12.16 | 12.16 | 12.12 | 12.12 | 12.12 | 1,000 |
|
Nov 5, 2025
|
11.97 | 12.12 | 11.97 | 12.12 | 12.12 | 200 |
