OTC Markets OTCPK - Delayed Quote
USD
Gatekeeper Systems Inc. (GKPRF)
1.1500
-0.0610
(-5.04%)
At close: October 30 at 4:00:00 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
|
1.1610 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 116,100 |
|
Oct 29, 2026
|
1.2100 | 1.2200 | 1.2010 | 1.2110 | 1.2110 | 21,100 |
|
Oct 28, 2026
|
1.1900 | 1.2260 | 1.1600 | 1.2100 | 1.2100 | 57,700 |
|
Oct 27, 2026
|
1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 26,600 |
|
Oct 26, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 201,500 |
|
Oct 23, 2026
|
1.0700 | 1.2300 | 1.0700 | 1.2300 | 1.2300 | 319,300 |
|
Oct 22, 2026
|
1.1500 | 1.1660 | 1.1100 | 1.1200 | 1.1200 | 136,000 |
|
Oct 21, 2026
|
1.1420 | 1.1810 | 1.1320 | 1.1380 | 1.1380 | 160,100 |
|
Oct 20, 2026
|
1.1350 | 1.1370 | 1.1200 | 1.1350 | 1.1350 | 38,500 |
|
Oct 19, 2026
|
1.1000 | 1.1450 | 1.0920 | 1.1350 | 1.1350 | 80,000 |
|
Oct 16, 2026
|
1.1200 | 1.1400 | 1.0910 | 1.1000 | 1.1000 | 100,600 |
|
Oct 15, 2026
|
1.1450 | 1.1490 | 1.1300 | 1.1350 | 1.1350 | 95,600 |
|
Oct 14, 2026
|
1.1900 | 1.1900 | 1.1300 | 1.1490 | 1.1490 | 186,400 |
|
Oct 13, 2026
|
1.2050 | 1.2050 | 1.1750 | 1.1840 | 1.1840 | 32,400 |
|
Oct 12, 2026
|
1.2410 | 1.2410 | 1.2100 | 1.2350 | 1.2350 | 89,100 |
|
Oct 9, 2026
|
1.2250 | 1.2320 | 1.2110 | 1.2300 | 1.2300 | 62,200 |
|
Oct 8, 2026
|
1.1810 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 55,700 |
|
Oct 7, 2026
|
1.1900 | 1.1900 | 1.1640 | 1.1750 | 1.1750 | 9,700 |
|
Oct 6, 2026
|
1.1940 | 1.1980 | 1.1800 | 1.1900 | 1.1900 | 13,900 |
|
Oct 5, 2026
|
1.1700 | 1.1940 | 1.1200 | 1.1800 | 1.1800 | 179,100 |
|
Oct 2, 2026
|
1.1300 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 100,500 |
|
Oct 1, 2026
|
1.1600 | 1.1740 | 1.1300 | 1.1400 | 1.1400 | 114,800 |
|
Sep 30, 2026
|
1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 100,300 |
|
Sep 29, 2026
|
1.2100 | 1.2200 | 1.1550 | 1.1600 | 1.1600 | 108,200 |
|
Sep 28, 2026
|
1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 56,200 |
|
Sep 25, 2026
|
1.2000 | 1.2050 | 1.1850 | 1.2000 | 1.2000 | 86,800 |
|
Sep 24, 2026
|
1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 90,900 |
|
Sep 23, 2026
|
1.2100 | 1.2300 | 1.1900 | 1.2050 | 1.2050 | 35,200 |
|
Sep 22, 2026
|
1.2000 | 1.2400 | 1.2000 | 1.2240 | 1.2240 | 60,600 |
|
Sep 21, 2026
|
1.2460 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 81,500 |
|
Sep 18, 2026
|
1.2700 | 1.2700 | 1.2000 | 1.2360 | 1.2360 | 20,700 |
|
Sep 17, 2026
|
1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 46,400 |
|
Sep 16, 2026
|
1.2200 | 1.2400 | 1.2100 | 1.2160 | 1.2160 | 37,600 |
|
Sep 15, 2026
|
1.1850 | 1.2300 | 1.1830 | 1.2100 | 1.2100 | 104,500 |
|
Sep 14, 2026
|
1.2250 | 1.2610 | 1.2040 | 1.2150 | 1.2150 | 58,000 |
|
Sep 11, 2026
|
1.2400 | 1.2480 | 1.2000 | 1.2240 | 1.2240 | 129,400 |
|
Sep 10, 2026
|
1.2500 | 1.2540 | 1.2440 | 1.2460 | 1.2460 | 26,100 |
|
Sep 9, 2026
|
1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 60,100 |
|
Sep 8, 2026
|
1.3300 | 1.3380 | 1.1700 | 1.3050 | 1.3050 | 114,000 |
|
Sep 4, 2026
|
1.2300 | 1.3300 | 1.2140 | 1.3300 | 1.3300 | 231,400 |
|
Sep 3, 2026
|
1.2050 | 1.2400 | 1.1960 | 1.2200 | 1.2200 | 44,400 |
|
Sep 2, 2026
|
1.1900 | 1.2080 | 1.1500 | 1.1850 | 1.1850 | 93,300 |
|
Sep 1, 2026
|
1.2200 | 1.2400 | 1.1700 | 1.1730 | 1.1730 | 139,000 |
|
Aug 31, 2026
|
1.2390 | 1.2460 | 1.2300 | 1.2350 | 1.2350 | 19,500 |
|
Aug 28, 2026
|
1.2800 | 1.2800 | 1.2300 | 1.2350 | 1.2350 | 84,700 |
|
Aug 27, 2026
|
1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 67,000 |
|
Aug 26, 2026
|
1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 66,200 |
|
Aug 25, 2026
|
1.3100 | 1.3590 | 1.3000 | 1.3320 | 1.3320 | 109,300 |
|
Aug 24, 2026
|
1.2800 | 1.3500 | 1.2800 | 1.3150 | 1.3150 | 97,900 |
|
Aug 21, 2026
|
1.2700 | 1.3250 | 1.2540 | 1.2900 | 1.2900 | 239,600 |
|
Aug 20, 2026
|
1.2350 | 1.2700 | 1.2210 | 1.2540 | 1.2540 | 152,000 |
|
Aug 19, 2026
|
1.2750 | 1.2750 | 1.2370 | 1.2400 | 1.2400 | 48,900 |
|
Aug 18, 2026
|
1.2800 | 1.2850 | 1.2500 | 1.2500 | 1.2500 | 54,500 |
|
Aug 17, 2026
|
1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 73,800 |
|
Aug 14, 2026
|
1.3000 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 86,800 |
|
Aug 13, 2026
|
1.3000 | 1.3020 | 1.2890 | 1.3000 | 1.3000 | 12,200 |
|
Aug 12, 2026
|
1.2900 | 1.3100 | 1.2430 | 1.2960 | 1.2960 | 206,500 |
|
Aug 11, 2026
|
1.2960 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 50,400 |
|
Aug 10, 2026
|
1.3200 | 1.3900 | 1.2950 | 1.2950 | 1.2950 | 240,700 |
|
Aug 7, 2026
|
1.2050 | 1.3500 | 1.2000 | 1.3200 | 1.3200 | 393,500 |
|
Aug 6, 2026
|
1.2000 | 1.2050 | 1.1680 | 1.2050 | 1.2050 | 152,100 |
|
Aug 5, 2026
|
1.0600 | 1.2200 | 1.0600 | 1.2200 | 1.2200 | 338,600 |
|
Aug 4, 2026
|
1.2000 | 1.2150 | 1.1500 | 1.1700 | 1.1700 | 117,300 |
|
Aug 3, 2026
|
1.1800 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 127,500 |
|
Jul 31, 2026
|
1.1400 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 398,100 |
|
Jul 30, 2026
|
1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 79,900 |
|
Jul 29, 2026
|
1.0680 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 121,900 |
|
Jul 28, 2026
|
1.1400 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 213,200 |
|
Jul 27, 2026
|
1.1410 | 1.1800 | 1.1200 | 1.1340 | 1.1340 | 91,000 |
|
Jul 24, 2026
|
1.1800 | 1.1900 | 1.1360 | 1.1740 | 1.1740 | 296,500 |
|
Jul 23, 2026
|
1.1180 | 1.1900 | 1.1180 | 1.1780 | 1.1780 | 228,300 |
|
Jul 22, 2026
|
1.0900 | 1.1900 | 1.0600 | 1.1100 | 1.1100 | 1,212,100 |
|
Jul 21, 2026
|
1.0100 | 1.0200 | 0.9500 | 0.9500 | 0.9500 | 138,600 |
|
Jul 20, 2026
|
0.9500 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 177,900 |
|
Jul 17, 2026
|
0.8250 | 0.9200 | 0.8250 | 0.9100 | 0.9100 | 252,600 |
|
Jul 16, 2026
|
0.8830 | 0.8880 | 0.8490 | 0.8590 | 0.8590 | 63,800 |
|
Jul 15, 2026
|
0.8600 | 0.8700 | 0.8600 | 0.8640 | 0.8640 | 10,000 |
|
Jul 14, 2026
|
0.8700 | 0.8820 | 0.8600 | 0.8600 | 0.8600 | 82,200 |
|
Jul 13, 2026
|
0.9010 | 0.9010 | 0.8700 | 0.8800 | 0.8800 | 55,800 |
|
Jul 10, 2026
|
0.9150 | 0.9250 | 0.9020 | 0.9100 | 0.9100 | 6,200 |
|
Jul 9, 2026
|
0.8920 | 0.9150 | 0.8730 | 0.9000 | 0.9000 | 73,800 |
|
Jul 8, 2026
|
0.8980 | 0.9230 | 0.8900 | 0.9230 | 0.9230 | 34,300 |
|
Jul 7, 2026
|
0.9200 | 0.9330 | 0.8830 | 0.8880 | 0.8880 | 55,800 |
|
Jul 6, 2026
|
1.0130 | 1.0130 | 0.9030 | 0.9200 | 0.9200 | 154,600 |
|
Jul 2, 2026
|
0.9630 | 0.9630 | 0.9450 | 0.9610 | 0.9610 | 70,400 |
|
Jul 1, 2026
|
0.9750 | 0.9790 | 0.9370 | 0.9420 | 0.9420 | 80,400 |
|
Jun 30, 2026
|
1.0000 | 1.0000 | 0.9510 | 0.9510 | 0.9510 | 293,600 |
|
Jun 29, 2026
|
1.0010 | 1.0010 | 0.9400 | 1.0000 | 1.0000 | 126,100 |
|
Jun 26, 2026
|
0.9720 | 1.0000 | 0.9650 | 0.9930 | 0.9930 | 33,200 |
|
Jun 25, 2026
|
0.9590 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 39,700 |
|
Jun 24, 2026
|
0.9870 | 0.9940 | 0.9480 | 0.9550 | 0.9550 | 68,300 |
|
Jun 23, 2026
|
1.0000 | 1.0140 | 0.9670 | 0.9840 | 0.9840 | 45,500 |
|
Jun 22, 2026
|
1.0800 | 1.1280 | 1.0370 | 1.0370 | 1.0370 | 186,800 |
|
Jun 18, 2026
|
1.0390 | 1.0900 | 1.0300 | 1.0450 | 1.0450 | 111,500 |
|
Jun 17, 2026
|
0.9930 | 1.0510 | 0.9900 | 1.0400 | 1.0400 | 117,500 |
|
Jun 16, 2026
|
1.0400 | 1.0410 | 0.9790 | 1.0000 | 1.0000 | 190,500 |
|
Jun 15, 2026
|
0.9700 | 1.0550 | 0.9670 | 1.0400 | 1.0400 | 656,800 |
|
Jun 12, 2026
|
0.9280 | 0.9280 | 0.8680 | 0.8800 | 0.8800 | 117,700 |
|
Jun 11, 2026
|
0.8430 | 0.9070 | 0.8390 | 0.9030 | 0.9030 | 130,200 |
|
Jun 10, 2026
|
0.8150 | 0.8260 | 0.7980 | 0.8050 | 0.8050 | 53,100 |
|
Jun 9, 2026
|
0.8420 | 0.8420 | 0.7860 | 0.8060 | 0.8060 | 147,300 |
|
Jun 8, 2026
|
0.8770 | 0.8770 | 0.7950 | 0.7970 | 0.7970 | 273,000 |
|
Jun 5, 2026
|
0.8600 | 0.8600 | 0.8150 | 0.8320 | 0.8320 | 147,300 |
|
Jun 4, 2026
|
0.8600 | 0.8660 | 0.8440 | 0.8600 | 0.8600 | 55,000 |
|
Jun 3, 2026
|
0.8910 | 0.8910 | 0.8610 | 0.8610 | 0.8610 | 123,400 |
|
Jun 2, 2026
|
0.8900 | 0.8980 | 0.8790 | 0.8850 | 0.8850 | 96,600 |
|
Jun 1, 2026
|
0.8860 | 0.9010 | 0.8230 | 0.9000 | 0.9000 | 148,900 |
|
May 29, 2026
|
0.8900 | 0.8960 | 0.8660 | 0.8800 | 0.8800 | 94,900 |
|
May 28, 2026
|
0.9160 | 0.9280 | 0.8980 | 0.9000 | 0.9000 | 30,200 |
|
May 27, 2026
|
0.8900 | 0.9090 | 0.8800 | 0.8980 | 0.8980 | 68,400 |
|
May 26, 2026
|
0.9140 | 0.9470 | 0.8790 | 0.8980 | 0.8980 | 263,100 |
|
May 22, 2026
|
0.9500 | 0.9500 | 0.8650 | 0.9140 | 0.9140 | 590,100 |
|
May 21, 2026
|
0.9850 | 0.9970 | 0.9540 | 0.9540 | 0.9540 | 55,100 |
|
May 20, 2026
|
0.9540 | 0.9700 | 0.9500 | 0.9690 | 0.9690 | 54,600 |
|
May 19, 2026
|
0.9090 | 0.9200 | 0.9050 | 0.9160 | 0.9160 | 27,500 |
|
May 18, 2026
|
0.9090 | 0.9100 | 0.9090 | 0.9090 | 0.9090 | 15,100 |
|
May 15, 2026
|
0.9120 | 0.9280 | 0.9000 | 0.9090 | 0.9090 | 94,000 |
|
May 14, 2026
|
0.9430 | 0.9450 | 0.9000 | 0.9150 | 0.9150 | 55,100 |
|
May 13, 2026
|
0.9420 | 0.9420 | 0.9000 | 0.9100 | 0.9100 | 92,500 |
|
May 12, 2026
|
0.9670 | 0.9670 | 0.9060 | 0.9500 | 0.9500 | 134,700 |
|
May 11, 2026
|
1.0000 | 1.0000 | 0.9500 | 0.9680 | 0.9680 | 115,100 |
|
May 8, 2026
|
1.0160 | 1.0160 | 0.9860 | 0.9900 | 0.9900 | 140,600 |
|
May 7, 2026
|
1.0200 | 1.0290 | 1.0100 | 1.0200 | 1.0200 | 51,700 |
|
May 6, 2026
|
1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 97,500 |
|
May 5, 2026
|
1.0600 | 1.0700 | 1.0000 | 1.0250 | 1.0250 | 135,100 |
|
May 4, 2026
|
1.0800 | 1.0800 | 1.0490 | 1.0620 | 1.0620 | 108,500 |
|
May 1, 2026
|
1.0070 | 1.0810 | 1.0070 | 1.0540 | 1.0540 | 271,200 |
|
Apr 30, 2026
|
1.0500 | 1.0590 | 0.9700 | 1.0350 | 1.0350 | 372,600 |
|
Apr 29, 2026
|
1.1100 | 1.1200 | 1.0400 | 1.0560 | 1.0560 | 87,000 |
|
Apr 28, 2026
|
1.1670 | 1.2000 | 1.0950 | 1.1100 | 1.1100 | 388,700 |
|
Apr 27, 2026
|
0.9880 | 1.0560 | 0.9880 | 1.0300 | 1.0300 | 35,100 |
|
Apr 24, 2026
|
1.0300 | 1.0630 | 1.0200 | 1.0410 | 1.0410 | 96,300 |
|
Apr 23, 2026
|
1.0150 | 1.0320 | 0.9790 | 1.0000 | 1.0000 | 71,500 |
|
Apr 22, 2026
|
1.0100 | 1.0600 | 0.9960 | 1.0100 | 1.0100 | 85,900 |
|
Apr 21, 2026
|
1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 154,100 |
|
Apr 20, 2026
|
1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 137,300 |
|
Apr 17, 2026
|
1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 125,900 |
|
Apr 16, 2026
|
1.0200 | 1.1720 | 1.0200 | 1.1050 | 1.1050 | 516,400 |
|
Apr 15, 2026
|
0.9990 | 1.0500 | 0.9480 | 1.0400 | 1.0400 | 201,400 |
|
Apr 14, 2026
|
0.9610 | 0.9880 | 0.9400 | 0.9760 | 0.9760 | 119,100 |
|
Apr 13, 2026
|
0.9800 | 0.9910 | 0.9530 | 0.9610 | 0.9610 | 206,500 |
|
Apr 10, 2026
|
0.9650 | 0.9830 | 0.9470 | 0.9800 | 0.9800 | 110,800 |
|
Apr 9, 2026
|
0.8740 | 0.9900 | 0.8740 | 0.9810 | 0.9810 | 125,100 |
|
Apr 8, 2026
|
0.9150 | 0.9500 | 0.9130 | 0.9170 | 0.9170 | 271,200 |
|
Apr 7, 2026
|
0.9660 | 0.9790 | 0.8700 | 0.8800 | 0.8800 | 86,000 |
|
Apr 6, 2026
|
0.8920 | 0.9250 | 0.8800 | 0.9030 | 0.9030 | 61,800 |
|
Apr 2, 2026
|
0.8080 | 0.8970 | 0.8080 | 0.8920 | 0.8920 | 169,200 |
|
Apr 1, 2026
|
0.9060 | 0.9060 | 0.8140 | 0.8400 | 0.8400 | 304,600 |
|
Mar 31, 2026
|
0.7960 | 0.8300 | 0.7890 | 0.8150 | 0.8150 | 143,400 |
|
Mar 30, 2026
|
0.7640 | 0.7940 | 0.7580 | 0.7880 | 0.7880 | 175,000 |
|
Mar 27, 2026
|
0.7890 | 0.8080 | 0.7670 | 0.7750 | 0.7750 | 134,900 |
|
Mar 26, 2026
|
0.8560 | 0.8560 | 0.7700 | 0.7880 | 0.7880 | 223,300 |
|
Mar 25, 2026
|
0.8770 | 0.9100 | 0.8450 | 0.8530 | 0.8530 | 128,300 |
|
Mar 24, 2026
|
0.8900 | 0.9060 | 0.8600 | 0.8760 | 0.8760 | 81,000 |
|
Mar 23, 2026
|
0.8600 | 0.9030 | 0.8600 | 0.8980 | 0.8980 | 105,600 |
|
Mar 20, 2026
|
0.9280 | 0.9280 | 0.8400 | 0.8580 | 0.8580 | 403,500 |
|
Mar 19, 2026
|
0.8800 | 0.9100 | 0.8670 | 0.9030 | 0.9030 | 150,200 |
|
Mar 18, 2026
|
0.9310 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 244,300 |
|
Mar 17, 2026
|
0.9660 | 1.0050 | 0.9360 | 0.9470 | 0.9470 | 173,100 |
|
Mar 16, 2026
|
1.0200 | 1.0200 | 0.9280 | 0.9560 | 0.9560 | 238,300 |
|
Mar 13, 2026
|
0.9780 | 1.0160 | 0.9240 | 0.9710 | 0.9710 | 508,700 |
|
Mar 12, 2026
|
1.0200 | 1.0300 | 0.9730 | 0.9800 | 0.9800 | 199,300 |
|
Mar 11, 2026
|
1.0300 | 1.0300 | 0.9920 | 1.0040 | 1.0040 | 129,500 |
|
Mar 10, 2026
|
1.0000 | 1.0600 | 1.0000 | 1.0310 | 1.0310 | 200,700 |
|
Mar 9, 2026
|
0.9790 | 1.0000 | 0.9620 | 0.9920 | 0.9920 | 201,000 |
|
Mar 6, 2026
|
1.0500 | 1.0500 | 0.9900 | 1.0160 | 1.0160 | 106,900 |
|
Mar 5, 2026
|
1.0510 | 1.0510 | 1.0200 | 1.0500 | 1.0500 | 80,500 |
|
Mar 4, 2026
|
1.0300 | 1.0900 | 0.9950 | 1.0610 | 1.0610 | 177,200 |
|
Mar 3, 2026
|
1.0100 | 1.0630 | 1.0100 | 1.0600 | 1.0600 | 151,500 |
|
Mar 2, 2026
|
1.1480 | 1.1480 | 1.0310 | 1.0900 | 1.0900 | 375,400 |
|
Feb 27, 2026
|
1.1100 | 1.1300 | 1.0730 | 1.1000 | 1.1000 | 169,700 |
|
Feb 26, 2026
|
1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 76,100 |
|
Feb 25, 2026
|
1.1200 | 1.1380 | 1.1070 | 1.1200 | 1.1200 | 109,600 |
|
Feb 24, 2026
|
1.1250 | 1.1300 | 1.1000 | 1.1060 | 1.1060 | 102,400 |
|
Feb 23, 2026
|
1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 114,300 |
|
Feb 20, 2026
|
1.1500 | 1.1600 | 1.1200 | 1.1350 | 1.1350 | 58,700 |
|
Feb 19, 2026
|
1.1400 | 1.1500 | 1.0700 | 1.1420 | 1.1420 | 246,700 |
|
Feb 18, 2026
|
1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 172,200 |
|
Feb 17, 2026
|
1.1900 | 1.1910 | 1.1500 | 1.1700 | 1.1700 | 219,300 |
|
Feb 13, 2026
|
1.2100 | 1.2130 | 1.1900 | 1.1940 | 1.1940 | 98,300 |
|
Feb 12, 2026
|
1.2400 | 1.2400 | 1.1850 | 1.2000 | 1.2000 | 84,700 |
|
Feb 11, 2026
|
1.2600 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 78,000 |
|
Feb 10, 2026
|
1.2500 | 1.2620 | 1.2400 | 1.2400 | 1.2400 | 81,500 |
|
Feb 9, 2026
|
1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 74,300 |
|
Feb 6, 2026
|
1.3300 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 156,500 |
|
Feb 5, 2026
|
1.2660 | 1.2660 | 1.1740 | 1.2100 | 1.2100 | 179,400 |
|
Feb 4, 2026
|
1.2860 | 1.2860 | 1.2400 | 1.2550 | 1.2550 | 188,100 |
|
Feb 3, 2026
|
1.3000 | 1.3400 | 1.2510 | 1.2700 | 1.2700 | 145,300 |
|
Feb 2, 2026
|
1.2990 | 1.2990 | 1.2500 | 1.2550 | 1.2550 | 203,300 |
|
Jan 30, 2026
|
1.1800 | 1.3300 | 1.1700 | 1.2560 | 1.2560 | 534,900 |
|
Jan 29, 2026
|
1.1900 | 1.2060 | 1.1700 | 1.2000 | 1.2000 | 214,300 |
|
Jan 28, 2026
|
1.2100 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 168,600 |
|
Jan 27, 2026
|
1.2100 | 1.2360 | 1.2000 | 1.2200 | 1.2200 | 73,300 |
|
Jan 26, 2026
|
1.1700 | 1.2500 | 1.1700 | 1.2160 | 1.2160 | 234,500 |
|
Jan 23, 2026
|
1.2400 | 1.3000 | 1.1800 | 1.2480 | 1.2480 | 337,900 |
|
Jan 22, 2026
|
1.2500 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 262,400 |
|
Jan 21, 2026
|
1.2400 | 1.2400 | 1.1900 | 1.2020 | 1.2020 | 228,900 |
|
Jan 20, 2026
|
1.2600 | 1.2900 | 1.2000 | 1.2330 | 1.2330 | 332,000 |
|
Jan 16, 2026
|
1.2800 | 1.3050 | 1.2670 | 1.2800 | 1.2800 | 117,800 |
|
Jan 15, 2026
|
1.3200 | 1.3390 | 1.2900 | 1.3000 | 1.3000 | 136,900 |
|
Jan 14, 2026
|
1.4000 | 1.4000 | 1.3000 | 1.3160 | 1.3160 | 96,100 |
|
Jan 13, 2026
|
1.4300 | 1.4300 | 1.3100 | 1.3100 | 1.3100 | 232,900 |
|
Jan 12, 2026
|
1.4400 | 1.4400 | 1.3200 | 1.3660 | 1.3660 | 251,800 |
|
Jan 9, 2026
|
1.3900 | 1.4300 | 1.3700 | 1.3820 | 1.3820 | 167,500 |
|
Jan 8, 2026
|
1.3500 | 1.3760 | 1.3200 | 1.3440 | 1.3440 | 229,800 |
|
Jan 7, 2026
|
1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 232,500 |
|
Jan 6, 2026
|
1.4330 | 1.4330 | 1.3600 | 1.3800 | 1.3800 | 210,200 |
|
Jan 5, 2026
|
1.4100 | 1.4330 | 1.3400 | 1.4330 | 1.4330 | 285,300 |
|
Jan 2, 2026
|
1.3600 | 1.3700 | 1.2700 | 1.3400 | 1.3400 | 520,400 |
|
Dec 31, 2025
|
1.3000 | 1.3600 | 1.2330 | 1.3520 | 1.3520 | 700,000 |
|
Dec 30, 2025
|
1.4500 | 1.4950 | 1.2790 | 1.2920 | 1.2920 | 1,188,200 |
|
Dec 29, 2025
|
1.5100 | 1.5100 | 1.4000 | 1.4150 | 1.4150 | 436,800 |
|
Dec 26, 2025
|
1.5100 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 90,400 |
|
Dec 24, 2025
|
1.5000 | 1.5180 | 1.4800 | 1.5060 | 1.5060 | 72,900 |
|
Dec 23, 2025
|
1.5600 | 1.5800 | 1.4990 | 1.5060 | 1.5060 | 328,100 |
|
Dec 22, 2025
|
1.6000 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 153,000 |
|
Dec 19, 2025
|
1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 215,100 |
|
Dec 18, 2025
|
1.5570 | 1.5570 | 1.4850 | 1.4900 | 1.4900 | 263,400 |
|
Dec 17, 2025
|
1.5350 | 1.5650 | 1.4900 | 1.5000 | 1.5000 | 328,000 |
|
Dec 16, 2025
|
1.4900 | 1.6350 | 1.4400 | 1.5470 | 1.5470 | 395,800 |
|
Dec 15, 2025
|
1.5020 | 1.5210 | 1.4650 | 1.4800 | 1.4800 | 347,500 |
|
Dec 12, 2025
|
1.5200 | 1.5600 | 1.5100 | 1.5160 | 1.5160 | 438,300 |
|
Dec 11, 2025
|
1.5000 | 1.5000 | 1.4720 | 1.4900 | 1.4900 | 138,300 |
|
Dec 10, 2025
|
1.5000 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 341,100 |
|
Dec 9, 2025
|
1.5340 | 1.5460 | 1.4900 | 1.5130 | 1.5130 | 180,800 |
|
Dec 8, 2025
|
1.5600 | 1.5830 | 1.5400 | 1.5400 | 1.5400 | 127,400 |
|
Dec 5, 2025
|
1.5700 | 1.5910 | 1.5400 | 1.5560 | 1.5560 | 166,300 |
|
Dec 4, 2025
|
1.6000 | 1.6000 | 1.4700 | 1.5500 | 1.5500 | 634,400 |
|
Dec 3, 2025
|
1.5900 | 1.6100 | 1.5600 | 1.5760 | 1.5760 | 106,800 |
|
Dec 2, 2025
|
1.6000 | 1.6300 | 1.5780 | 1.5900 | 1.5900 | 111,900 |
|
Dec 1, 2025
|
1.6700 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 250,200 |
|
Nov 28, 2025
|
1.6600 | 1.6900 | 1.6600 | 1.6730 | 1.6730 | 20,500 |
|
Nov 26, 2025
|
1.6700 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 124,800 |
|
Nov 25, 2025
|
1.5900 | 1.6500 | 1.5530 | 1.6500 | 1.6500 | 215,600 |
|
Nov 24, 2025
|
1.5200 | 1.6100 | 1.5200 | 1.5970 | 1.5970 | 203,000 |
|
Nov 21, 2025
|
1.4750 | 1.5400 | 1.4500 | 1.5230 | 1.5230 | 430,300 |
|
Nov 20, 2025
|
1.6300 | 1.6300 | 1.4400 | 1.4620 | 1.4620 | 792,500 |
|
Nov 19, 2025
|
1.5390 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 234,600 |
|
Nov 18, 2025
|
1.5000 | 1.5500 | 1.4800 | 1.5220 | 1.5220 | 394,700 |
|
Nov 17, 2025
|
1.6060 | 1.6100 | 1.5000 | 1.5360 | 1.5360 | 788,500 |
|
Nov 14, 2025
|
1.5400 | 1.6350 | 1.5000 | 1.6000 | 1.6000 | 549,900 |
|
Nov 13, 2025
|
1.5800 | 1.6500 | 1.5800 | 1.6160 | 1.6160 | 237,700 |
|
Nov 12, 2025
|
1.6600 | 1.7200 | 1.6560 | 1.6800 | 1.6800 | 697,100 |
|
Nov 11, 2025
|
1.7300 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 384,700 |
|
Nov 10, 2025
|
1.7200 | 1.7200 | 1.5600 | 1.6900 | 1.6900 | 868,300 |
|
Nov 7, 2025
|
1.5100 | 1.6500 | 1.4660 | 1.6000 | 1.6000 | 841,800 |
|
Nov 6, 2025
|
1.6000 | 1.6300 | 1.4790 | 1.5000 | 1.5000 | 3,137,800 |
|
Nov 5, 2025
|
1.7700 | 1.7850 | 1.6600 | 1.7500 | 1.7500 | 916,400 |
|
Nov 4, 2025
|
1.8100 | 1.8200 | 1.7320 | 1.7580 | 1.7580 | 254,500 |
|
Nov 3, 2025
|
1.8900 | 1.9400 | 1.8060 | 1.8200 | 1.8200 | 177,100 |
|
Oct 31, 2025
|
1.8800 | 1.9200 | 1.8100 | 1.8960 | 1.8960 | 280,600 |
