NYSE - Delayed Quote
USD
GCT Semiconductor Holding, Inc. (GCTS)
1.7700
+0.0200
(+1.14%)
At close: September 4 at 4:00:02 PM EDT
1.8020
+0.0320
(+1.81%)
After hours: September 4 at 7:44:41 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1.7700 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 1,274,200 |
|
Sep 3, 2026
|
1.7400 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 1,448,900 |
|
Sep 2, 2026
|
1.7050 | 1.7550 | 1.6700 | 1.7300 | 1.7300 | 1,644,300 |
|
Sep 1, 2026
|
1.7700 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 1,344,700 |
|
Aug 31, 2026
|
1.8550 | 1.8910 | 1.7900 | 1.8000 | 1.8000 | 1,847,300 |
|
Aug 28, 2026
|
1.9000 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 1,415,700 |
|
Aug 27, 2026
|
1.9400 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 1,434,700 |
|
Aug 26, 2026
|
1.8700 | 2.0000 | 1.8300 | 1.8800 | 1.8800 | 3,490,400 |
|
Aug 25, 2026
|
1.8900 | 1.8900 | 1.8310 | 1.8400 | 1.8400 | 1,250,800 |
|
Aug 24, 2026
|
1.9900 | 1.9900 | 1.8350 | 1.8600 | 1.8600 | 2,213,600 |
|
Aug 21, 2026
|
2.0100 | 2.0550 | 1.9100 | 2.0400 | 2.0400 | 2,191,600 |
|
Aug 20, 2026
|
1.9800 | 2.0150 | 1.9500 | 1.9900 | 1.9900 | 1,209,500 |
|
Aug 19, 2026
|
2.0000 | 2.0500 | 1.9100 | 1.9800 | 1.9800 | 1,548,300 |
|
Aug 18, 2026
|
1.9900 | 2.0440 | 1.9200 | 1.9300 | 1.9300 | 1,900,300 |
|
Aug 17, 2026
|
2.0000 | 2.1100 | 1.9800 | 2.0900 | 2.0900 | 1,720,700 |
|
Aug 14, 2026
|
2.1500 | 2.1800 | 1.9500 | 1.9700 | 1.9700 | 4,166,100 |
|
Aug 13, 2026
|
2.1700 | 2.2450 | 2.0400 | 2.1400 | 2.1400 | 1,918,900 |
|
Aug 12, 2026
|
2.2000 | 2.2600 | 2.1000 | 2.1700 | 2.1700 | 2,874,000 |
|
Aug 11, 2026
|
2.0700 | 2.1680 | 2.0000 | 2.0400 | 2.0400 | 4,163,100 |
|
Aug 10, 2026
|
2.6100 | 2.6900 | 2.4300 | 2.4500 | 2.4500 | 4,485,700 |
|
Aug 7, 2026
|
2.4700 | 2.6050 | 2.3500 | 2.5500 | 2.5500 | 3,067,400 |
|
Aug 6, 2026
|
2.2100 | 2.5000 | 2.1700 | 2.3700 | 2.3700 | 3,232,900 |
|
Aug 5, 2026
|
2.2800 | 2.4200 | 2.2300 | 2.2700 | 2.2700 | 2,539,800 |
|
Aug 4, 2026
|
2.1100 | 2.2990 | 2.0600 | 2.2300 | 2.2300 | 2,843,000 |
|
Aug 3, 2026
|
1.8700 | 2.0600 | 1.8500 | 2.0200 | 2.0200 | 3,222,600 |
|
Jul 31, 2026
|
1.9800 | 2.0150 | 1.8600 | 1.8600 | 1.8600 | 1,726,700 |
|
Jul 30, 2026
|
1.8100 | 1.9100 | 1.7630 | 1.8900 | 1.8900 | 2,173,100 |
|
Jul 29, 2026
|
1.8700 | 1.8860 | 1.7300 | 1.7400 | 1.7400 | 2,436,300 |
|
Jul 28, 2026
|
1.9500 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 1,589,300 |
|
Jul 27, 2026
|
1.9600 | 2.0050 | 1.8800 | 1.9800 | 1.9800 | 1,424,500 |
|
Jul 24, 2026
|
2.0600 | 2.0700 | 1.9250 | 1.9500 | 1.9500 | 1,693,300 |
|
Jul 23, 2026
|
2.0800 | 2.1400 | 2.0000 | 2.0500 | 2.0500 | 1,747,800 |
|
Jul 22, 2026
|
2.1400 | 2.2360 | 2.0900 | 2.1000 | 2.1000 | 1,189,100 |
|
Jul 21, 2026
|
2.1300 | 2.2290 | 2.1200 | 2.1700 | 2.1700 | 1,400,700 |
|
Jul 20, 2026
|
2.1100 | 2.1500 | 2.0650 | 2.1000 | 2.1000 | 1,245,500 |
|
Jul 17, 2026
|
2.0400 | 2.1300 | 1.9700 | 2.1000 | 2.1000 | 1,655,800 |
|
Jul 16, 2026
|
2.2300 | 2.2400 | 2.0750 | 2.1200 | 2.1200 | 1,908,100 |
|
Jul 15, 2026
|
2.3900 | 2.4800 | 2.1550 | 2.3100 | 2.3100 | 2,640,000 |
|
Jul 14, 2026
|
2.4200 | 2.4300 | 2.3400 | 2.3900 | 2.3900 | 910,200 |
|
Jul 13, 2026
|
2.4300 | 2.4300 | 2.3150 | 2.3500 | 2.3500 | 1,465,400 |
|
Jul 10, 2026
|
2.4500 | 2.4700 | 2.3550 | 2.4600 | 2.4600 | 1,294,600 |
|
Jul 9, 2026
|
2.5200 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 1,319,400 |
|
Jul 8, 2026
|
2.3700 | 2.5300 | 2.3700 | 2.5000 | 2.5000 | 2,292,100 |
|
Jul 7, 2026
|
2.4700 | 2.5400 | 2.3400 | 2.4600 | 2.4600 | 2,518,800 |
|
Jul 6, 2026
|
2.6800 | 2.7750 | 2.5000 | 2.5000 | 2.5000 | 1,847,300 |
|
Jul 2, 2026
|
2.7600 | 2.9800 | 2.5700 | 2.6200 | 2.6200 | 2,927,600 |
|
Jul 1, 2026
|
2.8500 | 2.9060 | 2.7350 | 2.7600 | 2.7600 | 2,379,500 |
|
Jun 30, 2026
|
2.5600 | 3.1000 | 2.5400 | 2.9700 | 2.9700 | 5,579,500 |
|
Jun 29, 2026
|
2.4200 | 2.6550 | 2.2900 | 2.5600 | 2.5600 | 2,587,100 |
|
Jun 26, 2026
|
2.3400 | 2.4600 | 2.3000 | 2.3500 | 2.3500 | 2,081,900 |
|
Jun 25, 2026
|
2.6800 | 2.7800 | 2.4600 | 2.4700 | 2.4700 | 2,371,800 |
|
Jun 24, 2026
|
2.8600 | 2.8850 | 2.5400 | 2.6000 | 2.6000 | 2,406,500 |
|
Jun 23, 2026
|
2.7300 | 2.9200 | 2.7200 | 2.8700 | 2.8700 | 3,565,300 |
|
Jun 22, 2026
|
3.0100 | 3.0750 | 2.8000 | 2.9000 | 2.9000 | 4,188,600 |
|
Jun 18, 2026
|
2.6500 | 3.3200 | 2.6350 | 3.1800 | 3.1800 | 9,818,400 |
|
Jun 17, 2026
|
2.6500 | 2.7900 | 2.6000 | 2.6700 | 2.6700 | 2,764,100 |
|
Jun 16, 2026
|
2.5600 | 2.6400 | 2.4650 | 2.6400 | 2.6400 | 3,266,400 |
|
Jun 15, 2026
|
2.6100 | 2.7400 | 2.5400 | 2.6100 | 2.6100 | 3,969,600 |
|
Jun 12, 2026
|
2.6000 | 2.6700 | 2.5100 | 2.5200 | 2.5200 | 3,807,500 |
|
Jun 11, 2026
|
2.4700 | 2.6600 | 2.4400 | 2.5700 | 2.5700 | 4,016,700 |
|
Jun 10, 2026
|
2.5000 | 2.7160 | 2.4000 | 2.4700 | 2.4700 | 4,535,800 |
|
Jun 9, 2026
|
2.5600 | 2.8400 | 2.4600 | 2.5800 | 2.5800 | 6,654,100 |
|
Jun 8, 2026
|
2.7900 | 2.8200 | 2.5150 | 2.5300 | 2.5300 | 5,249,200 |
|
Jun 5, 2026
|
3.1000 | 3.1490 | 2.6600 | 2.7200 | 2.7200 | 8,145,200 |
|
Jun 4, 2026
|
3.0900 | 3.4400 | 3.0200 | 3.1800 | 3.1800 | 5,372,600 |
|
Jun 3, 2026
|
3.5000 | 3.5800 | 3.2400 | 3.2400 | 3.2400 | 6,613,800 |
|
Jun 2, 2026
|
3.3800 | 3.7300 | 3.2700 | 3.4600 | 3.4600 | 6,627,400 |
|
Jun 1, 2026
|
3.4500 | 3.7000 | 3.3900 | 3.4000 | 3.4000 | 5,968,100 |
|
May 29, 2026
|
3.6300 | 3.6300 | 3.3200 | 3.3700 | 3.3700 | 7,914,500 |
|
May 28, 2026
|
3.1700 | 3.9300 | 3.1310 | 3.7300 | 3.7300 | 12,137,100 |
|
May 27, 2026
|
3.2900 | 3.3100 | 2.9400 | 3.2400 | 3.2400 | 12,970,600 |
|
May 26, 2026
|
3.5900 | 3.8400 | 3.2700 | 3.3000 | 3.3000 | 11,896,300 |
|
May 22, 2026
|
3.3600 | 3.4300 | 2.9400 | 3.3900 | 3.3900 | 15,919,600 |
|
May 21, 2026
|
2.7200 | 3.5700 | 2.6200 | 3.4500 | 3.4500 | 21,975,000 |
|
May 20, 2026
|
3.2250 | 3.2400 | 2.6400 | 2.7400 | 2.7400 | 18,612,200 |
|
May 19, 2026
|
2.2100 | 2.8980 | 2.1600 | 2.8000 | 2.8000 | 16,072,000 |
|
May 18, 2026
|
2.0600 | 2.6800 | 2.0000 | 2.5800 | 2.5800 | 60,309,800 |
|
May 15, 2026
|
1.3500 | 1.8700 | 1.3400 | 1.8300 | 1.8300 | 10,798,600 |
|
May 14, 2026
|
1.4600 | 1.5000 | 1.3200 | 1.4400 | 1.4400 | 4,855,600 |
|
May 13, 2026
|
1.5700 | 1.6000 | 1.4400 | 1.4500 | 1.4500 | 6,335,600 |
|
May 12, 2026
|
1.6000 | 1.7500 | 1.5200 | 1.6300 | 1.6300 | 7,557,800 |
|
May 11, 2026
|
1.8200 | 1.8300 | 1.6000 | 1.6000 | 1.6000 | 14,249,300 |
|
May 8, 2026
|
1.5400 | 1.9500 | 1.5200 | 1.7000 | 1.7000 | 12,337,100 |
|
May 7, 2026
|
1.5500 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 3,480,000 |
|
May 6, 2026
|
1.5600 | 1.6000 | 1.4750 | 1.5200 | 1.5200 | 3,312,200 |
|
May 5, 2026
|
1.5100 | 1.5500 | 1.4200 | 1.5200 | 1.5200 | 2,318,800 |
|
May 4, 2026
|
1.7100 | 1.7290 | 1.4900 | 1.4900 | 1.4900 | 5,109,000 |
|
May 1, 2026
|
1.4200 | 1.6300 | 1.3950 | 1.5900 | 1.5900 | 4,342,400 |
|
Apr 30, 2026
|
1.3100 | 1.4300 | 1.3000 | 1.4000 | 1.4000 | 2,089,200 |
|
Apr 29, 2026
|
1.3100 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 1,309,200 |
|
Apr 28, 2026
|
1.3000 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 885,800 |
|
Apr 27, 2026
|
1.3700 | 1.3750 | 1.2800 | 1.2900 | 1.2900 | 1,510,700 |
|
Apr 24, 2026
|
1.3400 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 1,329,900 |
|
Apr 23, 2026
|
1.3400 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 1,641,000 |
|
Apr 22, 2026
|
1.2900 | 1.3350 | 1.2900 | 1.3200 | 1.3200 | 784,200 |
|
Apr 21, 2026
|
1.3300 | 1.3570 | 1.2800 | 1.2900 | 1.2900 | 697,400 |
|
Apr 20, 2026
|
1.3100 | 1.3450 | 1.2700 | 1.3200 | 1.3200 | 1,117,200 |
|
Apr 17, 2026
|
1.3100 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 1,268,600 |
|
Apr 16, 2026
|
1.3300 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 1,329,400 |
|
Apr 15, 2026
|
1.3500 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 1,297,600 |
|
Apr 14, 2026
|
1.3700 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 1,092,800 |
|
Apr 13, 2026
|
1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 756,000 |
|
Apr 10, 2026
|
1.2900 | 1.3030 | 1.2600 | 1.2900 | 1.2900 | 751,500 |
|
Apr 9, 2026
|
1.3000 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 748,900 |
|
Apr 8, 2026
|
1.4000 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 1,406,800 |
|
Apr 7, 2026
|
1.3300 | 1.3600 | 1.2550 | 1.2800 | 1.2800 | 959,900 |
|
Apr 6, 2026
|
1.2100 | 1.4000 | 1.2100 | 1.3600 | 1.3600 | 2,604,800 |
|
Apr 2, 2026
|
1.0700 | 1.2100 | 1.0700 | 1.2000 | 1.2000 | 766,100 |
|
Apr 1, 2026
|
1.1400 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 518,100 |
|
Mar 31, 2026
|
1.0600 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 815,400 |
|
Mar 30, 2026
|
1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 1,178,400 |
|
Mar 27, 2026
|
1.1500 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 582,300 |
|
Mar 26, 2026
|
1.1100 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 2,538,600 |
|
Mar 25, 2026
|
1.3100 | 1.4600 | 1.2600 | 1.3000 | 1.3000 | 4,549,100 |
|
Mar 24, 2026
|
1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 1,410,800 |
|
Mar 23, 2026
|
1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 771,100 |
|
Mar 20, 2026
|
1.2700 | 1.3100 | 1.2200 | 1.2900 | 1.2900 | 974,600 |
|
Mar 19, 2026
|
1.2700 | 1.2900 | 1.1900 | 1.2400 | 1.2400 | 1,171,800 |
|
Mar 18, 2026
|
1.2000 | 1.3000 | 1.1870 | 1.2800 | 1.2800 | 1,629,100 |
|
Mar 17, 2026
|
1.2600 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 735,000 |
|
Mar 16, 2026
|
1.1200 | 1.2300 | 1.1200 | 1.1800 | 1.1800 | 1,260,400 |
|
Mar 13, 2026
|
1.1400 | 1.1600 | 1.1050 | 1.1200 | 1.1200 | 619,700 |
|
Mar 12, 2026
|
1.1100 | 1.2000 | 1.1100 | 1.1300 | 1.1300 | 713,200 |
|
Mar 11, 2026
|
1.1300 | 1.1500 | 1.0950 | 1.1500 | 1.1500 | 566,100 |
|
Mar 10, 2026
|
1.0700 | 1.1300 | 1.0690 | 1.1300 | 1.1300 | 673,700 |
|
Mar 9, 2026
|
1.0500 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 1,123,700 |
|
Mar 6, 2026
|
1.1100 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 1,557,600 |
|
Mar 5, 2026
|
1.0600 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 1,155,400 |
|
Mar 4, 2026
|
1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 1,333,600 |
|
Mar 3, 2026
|
1.0900 | 1.1500 | 1.0750 | 1.0800 | 1.0800 | 1,469,600 |
|
Mar 2, 2026
|
1.0800 | 1.2050 | 1.0600 | 1.2000 | 1.2000 | 1,725,700 |
|
Feb 27, 2026
|
1.1400 | 1.1700 | 1.0900 | 1.1000 | 1.1000 | 1,987,000 |
|
Feb 26, 2026
|
1.2400 | 1.2650 | 1.1400 | 1.1400 | 1.1400 | 3,197,500 |
|
Feb 25, 2026
|
1.3900 | 1.4800 | 1.2200 | 1.2200 | 1.2200 | 5,641,900 |
|
Feb 24, 2026
|
1.3500 | 1.4200 | 1.3100 | 1.3200 | 1.3200 | 2,675,900 |
|
Feb 23, 2026
|
1.3100 | 1.3170 | 1.2500 | 1.2900 | 1.2900 | 2,046,600 |
|
Feb 20, 2026
|
1.2600 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 1,549,000 |
|
Feb 19, 2026
|
1.2000 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 1,008,700 |
|
Feb 18, 2026
|
1.2200 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 1,153,400 |
|
Feb 17, 2026
|
1.2600 | 1.2800 | 1.1900 | 1.2200 | 1.2200 | 1,475,700 |
|
Feb 13, 2026
|
1.2300 | 1.3500 | 1.2110 | 1.2600 | 1.2600 | 2,836,900 |
|
Feb 12, 2026
|
1.2700 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 1,489,200 |
|
Feb 11, 2026
|
1.2600 | 1.2900 | 1.1900 | 1.2300 | 1.2300 | 1,698,300 |
|
Feb 10, 2026
|
1.2300 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 1,206,400 |
|
Feb 9, 2026
|
1.2500 | 1.2750 | 1.2000 | 1.2600 | 1.2600 | 1,575,800 |
|
Feb 6, 2026
|
1.2500 | 1.2750 | 1.1900 | 1.2400 | 1.2400 | 2,229,200 |
|
Feb 5, 2026
|
1.2200 | 1.2900 | 1.1800 | 1.2600 | 1.2600 | 2,149,300 |
|
Feb 4, 2026
|
1.2700 | 1.3100 | 1.1500 | 1.2500 | 1.2500 | 4,711,100 |
|
Feb 3, 2026
|
1.1800 | 1.2800 | 1.1600 | 1.2000 | 1.2000 | 3,157,300 |
|
Feb 2, 2026
|
1.1600 | 1.2400 | 1.0000 | 1.1800 | 1.1800 | 4,632,700 |
|
Jan 30, 2026
|
1.2500 | 1.2800 | 1.1300 | 1.1600 | 1.1600 | 8,269,100 |
|
Jan 29, 2026
|
1.1600 | 1.8400 | 1.1100 | 1.2600 | 1.2600 | 174,683,700 |
|
Jan 28, 2026
|
1.0100 | 1.0100 | 0.9600 | 0.9910 | 0.9910 | 379,700 |
|
Jan 27, 2026
|
0.9800 | 1.0000 | 0.9550 | 0.9900 | 0.9900 | 309,000 |
|
Jan 26, 2026
|
1.0000 | 1.0200 | 0.9630 | 0.9900 | 0.9900 | 260,400 |
|
Jan 23, 2026
|
1.0100 | 1.0150 | 0.9730 | 0.9950 | 0.9950 | 415,500 |
|
Jan 22, 2026
|
1.1200 | 1.1200 | 0.9920 | 1.0000 | 1.0000 | 792,700 |
|
Jan 21, 2026
|
1.1200 | 1.1400 | 1.0200 | 1.0600 | 1.0600 | 389,000 |
|
Jan 20, 2026
|
1.0300 | 1.1500 | 1.0150 | 1.1300 | 1.1300 | 822,400 |
|
Jan 16, 2026
|
1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 360,800 |
|
Jan 15, 2026
|
1.1700 | 1.1700 | 1.0400 | 1.0800 | 1.0800 | 510,100 |
|
Jan 14, 2026
|
1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 404,700 |
|
Jan 13, 2026
|
1.2400 | 1.2400 | 1.1100 | 1.1600 | 1.1600 | 406,400 |
|
Jan 12, 2026
|
1.2200 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 253,600 |
|
Jan 9, 2026
|
1.1200 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 280,800 |
|
Jan 8, 2026
|
1.1900 | 1.1900 | 1.0800 | 1.1000 | 1.1000 | 428,400 |
|
Jan 7, 2026
|
1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 357,900 |
|
Jan 6, 2026
|
1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 342,400 |
|
Jan 5, 2026
|
1.2100 | 1.2470 | 1.1600 | 1.2100 | 1.2100 | 212,300 |
|
Jan 2, 2026
|
1.2700 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 193,500 |
|
Dec 31, 2025
|
1.1600 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 284,900 |
|
Dec 30, 2025
|
1.2000 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 261,400 |
|
Dec 29, 2025
|
1.2000 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 332,200 |
|
Dec 26, 2025
|
1.3000 | 1.3000 | 1.1800 | 1.2200 | 1.2200 | 364,800 |
|
Dec 24, 2025
|
1.2900 | 1.2900 | 1.2000 | 1.2400 | 1.2400 | 80,400 |
|
Dec 23, 2025
|
1.2200 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 391,300 |
|
Dec 22, 2025
|
1.2900 | 1.3400 | 1.2300 | 1.2400 | 1.2400 | 342,600 |
|
Dec 19, 2025
|
1.4100 | 1.4100 | 1.2400 | 1.2900 | 1.2900 | 540,500 |
|
Dec 18, 2025
|
1.3700 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 280,000 |
|
Dec 17, 2025
|
1.4200 | 1.4200 | 1.2900 | 1.3600 | 1.3600 | 201,200 |
|
Dec 16, 2025
|
1.3700 | 1.4150 | 1.3700 | 1.4000 | 1.4000 | 72,800 |
|
Dec 15, 2025
|
1.4700 | 1.4700 | 1.3900 | 1.4300 | 1.4300 | 102,700 |
|
Dec 12, 2025
|
1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 169,600 |
|
Dec 11, 2025
|
1.4300 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 159,100 |
|
Dec 10, 2025
|
1.4400 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 78,900 |
|
Dec 9, 2025
|
1.4600 | 1.4600 | 1.4050 | 1.4300 | 1.4300 | 73,300 |
|
Dec 8, 2025
|
1.4700 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 88,300 |
|
Dec 5, 2025
|
1.4600 | 1.4780 | 1.3800 | 1.4200 | 1.4200 | 150,000 |
|
Dec 4, 2025
|
1.3800 | 1.4600 | 1.3800 | 1.4500 | 1.4500 | 96,100 |
|
Dec 3, 2025
|
1.3800 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 107,400 |
|
Dec 2, 2025
|
1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 63,800 |
|
Dec 1, 2025
|
1.3300 | 1.3590 | 1.3300 | 1.3500 | 1.3500 | 76,100 |
|
Nov 28, 2025
|
1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 94,100 |
|
Nov 26, 2025
|
1.3200 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 89,400 |
|
Nov 25, 2025
|
1.4200 | 1.4200 | 1.2800 | 1.3100 | 1.3100 | 166,100 |
|
Nov 24, 2025
|
1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 98,500 |
|
Nov 21, 2025
|
1.3200 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 242,300 |
|
Nov 20, 2025
|
1.3900 | 1.3900 | 1.2800 | 1.3400 | 1.3400 | 204,800 |
|
Nov 19, 2025
|
1.3700 | 1.3790 | 1.3500 | 1.3600 | 1.3600 | 87,300 |
|
Nov 18, 2025
|
1.3000 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 54,200 |
|
Nov 17, 2025
|
1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 198,300 |
|
Nov 14, 2025
|
1.2500 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 145,200 |
|
Nov 13, 2025
|
1.4100 | 1.4100 | 1.2550 | 1.2700 | 1.2700 | 548,800 |
|
Nov 12, 2025
|
1.4000 | 1.4800 | 1.3610 | 1.4500 | 1.4500 | 333,100 |
|
Nov 11, 2025
|
1.3800 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 135,500 |
|
Nov 10, 2025
|
1.4100 | 1.4190 | 1.3200 | 1.3500 | 1.3500 | 283,100 |
|
Nov 7, 2025
|
1.3700 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 132,800 |
|
Nov 6, 2025
|
1.3300 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 223,700 |
|
Nov 5, 2025
|
1.3400 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 165,500 |
|
Nov 4, 2025
|
1.4200 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 343,900 |
|
Nov 3, 2025
|
1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 263,400 |
|
Oct 31, 2025
|
1.4900 | 1.5300 | 1.3800 | 1.4500 | 1.4500 | 751,200 |
|
Oct 30, 2025
|
1.4400 | 1.7500 | 1.4250 | 1.6000 | 1.6000 | 2,830,300 |
|
Oct 29, 2025
|
1.4400 | 1.4490 | 1.4100 | 1.4400 | 1.4400 | 150,500 |
|
Oct 28, 2025
|
1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 76,300 |
|
Oct 27, 2025
|
1.4700 | 1.4700 | 1.3900 | 1.4500 | 1.4500 | 233,300 |
|
Oct 24, 2025
|
1.4400 | 1.5000 | 1.4350 | 1.4700 | 1.4700 | 239,200 |
|
Oct 23, 2025
|
1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 84,200 |
|
Oct 22, 2025
|
1.4600 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 153,500 |
|
Oct 21, 2025
|
1.4200 | 1.5100 | 1.4150 | 1.4800 | 1.4800 | 196,600 |
|
Oct 20, 2025
|
1.4000 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 487,200 |
|
Oct 17, 2025
|
1.4300 | 1.4700 | 1.4280 | 1.4500 | 1.4500 | 98,500 |
|
Oct 16, 2025
|
1.5000 | 1.5200 | 1.4320 | 1.4500 | 1.4500 | 238,700 |
|
Oct 15, 2025
|
1.5400 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 327,300 |
|
Oct 14, 2025
|
1.4800 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 210,700 |
|
Oct 13, 2025
|
1.4200 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 200,700 |
|
Oct 10, 2025
|
1.5300 | 1.5350 | 1.4100 | 1.4200 | 1.4200 | 243,000 |
|
Oct 9, 2025
|
1.5400 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 140,100 |
|
Oct 8, 2025
|
1.5000 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 174,300 |
|
Oct 7, 2025
|
1.5900 | 1.5900 | 1.4400 | 1.4700 | 1.4700 | 297,400 |
|
Oct 6, 2025
|
1.5500 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 312,000 |
|
Oct 3, 2025
|
1.5000 | 1.5450 | 1.5000 | 1.5200 | 1.5200 | 223,900 |
|
Oct 2, 2025
|
1.4600 | 1.5150 | 1.4500 | 1.5000 | 1.5000 | 177,200 |
|
Oct 1, 2025
|
1.4900 | 1.5000 | 1.3900 | 1.4600 | 1.4600 | 351,500 |
|
Sep 30, 2025
|
1.5100 | 1.5650 | 1.4800 | 1.5200 | 1.5200 | 85,100 |
|
Sep 29, 2025
|
1.6000 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 188,800 |
|
Sep 26, 2025
|
1.5500 | 1.6140 | 1.5000 | 1.5200 | 1.5200 | 142,300 |
|
Sep 25, 2025
|
1.6400 | 1.6400 | 1.5300 | 1.5600 | 1.5600 | 271,300 |
|
Sep 24, 2025
|
1.7000 | 1.7230 | 1.6300 | 1.6400 | 1.6400 | 236,800 |
|
Sep 23, 2025
|
1.8000 | 1.8100 | 1.6600 | 1.7200 | 1.7200 | 422,100 |
|
Sep 22, 2025
|
1.7000 | 1.7800 | 1.6500 | 1.7600 | 1.7600 | 782,100 |
|
Sep 19, 2025
|
1.7400 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 455,700 |
|
Sep 18, 2025
|
1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 831,700 |
|
Sep 17, 2025
|
1.6100 | 1.6290 | 1.5400 | 1.6100 | 1.6100 | 583,000 |
|
Sep 16, 2025
|
1.4900 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 256,200 |
|
Sep 15, 2025
|
1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 121,700 |
|
Sep 12, 2025
|
1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 252,300 |
|
Sep 11, 2025
|
1.5500 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 447,700 |
|
Sep 10, 2025
|
1.4400 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 538,600 |
|
Sep 9, 2025
|
1.3500 | 1.4400 | 1.3400 | 1.4300 | 1.4300 | 509,400 |
|
Sep 8, 2025
|
1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 182,700 |
|
Sep 5, 2025
|
1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 182,700 |
