NasdaqCM - Nasdaq Real Time Price
USD
Hongli Group Inc. (HLP)
3.6400
+0.2700
(+8.01%)
At close: November 6 at 4:00:01 PM EST
3.6000
-0.0400
(-1.10%)
After hours: November 6 at 4:00:12 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 6, 2026
|
3.3500 | 3.8200 | 3.2010 | 3.6400 | 3.6400 | 433,000 |
|
Nov 5, 2026
|
2.8700 | 3.5500 | 2.6600 | 3.3700 | 3.3700 | 1,014,600 |
|
Nov 4, 2026
|
3.9800 | 4.1000 | 2.8500 | 2.9300 | 2.9300 | 550,500 |
|
Nov 3, 2026
|
4.1000 | 4.2150 | 3.9500 | 4.0300 | 4.0300 | 451,700 |
|
Nov 2, 2026
|
4.1300 | 4.6900 | 3.9500 | 4.0700 | 4.0700 | 756,300 |
|
Oct 30, 2026
|
4.2900 | 4.4000 | 3.9200 | 4.0600 | 4.0600 | 561,700 |
|
Oct 29, 2026
|
4.1600 | 4.2200 | 3.9800 | 4.1900 | 4.1900 | 232,000 |
|
Oct 28, 2026
|
3.6700 | 4.2000 | 3.6250 | 4.1900 | 4.1900 | 413,100 |
|
Oct 27, 2026
|
3.5000 | 3.6900 | 3.4720 | 3.6400 | 3.6400 | 299,300 |
|
Oct 26, 2026
|
3.4900 | 3.5900 | 3.1500 | 3.5000 | 3.5000 | 223,500 |
|
Oct 23, 2026
|
3.0700 | 3.5500 | 3.0610 | 3.5100 | 3.5100 | 277,700 |
|
Oct 22, 2026
|
2.9100 | 3.1400 | 2.8520 | 3.0500 | 3.0500 | 258,500 |
|
Oct 21, 2026
|
2.9400 | 3.0000 | 2.8500 | 2.8700 | 2.8700 | 258,100 |
|
Oct 20, 2026
|
2.9400 | 3.0300 | 2.8500 | 2.9600 | 2.9600 | 101,600 |
|
Oct 19, 2026
|
3.0300 | 3.0800 | 2.8900 | 2.9600 | 2.9600 | 125,300 |
|
Oct 16, 2026
|
2.9400 | 3.0800 | 2.9100 | 3.0000 | 3.0000 | 233,200 |
|
Oct 15, 2026
|
2.9800 | 3.1400 | 2.9700 | 3.0000 | 3.0000 | 242,200 |
|
Oct 14, 2026
|
2.8400 | 3.0000 | 2.6300 | 2.9800 | 2.9800 | 476,200 |
|
Oct 13, 2026
|
2.6400 | 2.8500 | 2.6400 | 2.8200 | 2.8200 | 87,500 |
|
Oct 12, 2026
|
2.5400 | 2.6700 | 2.5400 | 2.6400 | 2.6400 | 130,800 |
|
Oct 9, 2026
|
2.4600 | 2.5600 | 2.3100 | 2.5400 | 2.5400 | 105,200 |
|
Oct 8, 2026
|
2.5750 | 2.6300 | 2.4730 | 2.4800 | 2.4800 | 72,800 |
|
Oct 7, 2026
|
2.4800 | 2.6200 | 2.4800 | 2.5300 | 2.5300 | 47,700 |
|
Oct 6, 2026
|
2.4800 | 2.5550 | 2.4300 | 2.5200 | 2.5200 | 36,800 |
|
Oct 5, 2026
|
2.5100 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 25,200 |
|
Oct 2, 2026
|
2.4600 | 2.6200 | 2.4600 | 2.5500 | 2.5500 | 71,700 |
|
Oct 1, 2026
|
2.5200 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 54,000 |
|
Sep 30, 2026
|
2.4200 | 2.6100 | 2.4200 | 2.5200 | 2.5200 | 50,700 |
|
Sep 29, 2026
|
2.4100 | 2.5000 | 2.2840 | 2.4500 | 2.4500 | 62,100 |
|
Sep 28, 2026
|
2.2200 | 2.4800 | 2.2100 | 2.3900 | 2.3900 | 176,300 |
|
Sep 25, 2026
|
2.2000 | 2.3000 | 2.1750 | 2.2100 | 2.2100 | 182,900 |
|
Sep 24, 2026
|
2.0300 | 2.2800 | 2.0300 | 2.2000 | 2.2000 | 179,100 |
|
Sep 23, 2026
|
2.0100 | 2.1500 | 2.0100 | 2.0350 | 2.0350 | 48,900 |
|
Sep 22, 2026
|
2.0500 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 33,400 |
|
Sep 21, 2026
|
2.0800 | 2.1400 | 2.0200 | 2.0300 | 2.0300 | 46,800 |
|
Sep 18, 2026
|
1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 42,800 |
|
Sep 17, 2026
|
2.1000 | 2.1000 | 1.9500 | 2.0200 | 2.0200 | 49,900 |
|
Sep 16, 2026
|
1.8000 | 2.1150 | 1.7900 | 2.0700 | 2.0700 | 292,400 |
|
Sep 15, 2026
|
1.4200 | 1.8400 | 1.4200 | 1.8200 | 1.8200 | 178,300 |
|
Sep 14, 2026
|
1.2700 | 1.7100 | 1.2700 | 1.5100 | 1.5100 | 835,400 |
|
Sep 11, 2026
|
1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 18,400 |
|
Sep 10, 2026
|
1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 29,600 |
|
Sep 9, 2026
|
1.4460 | 1.4460 | 1.2900 | 1.2900 | 1.2900 | 41,500 |
|
Sep 8, 2026
|
1.4000 | 1.4240 | 1.3650 | 1.3950 | 1.3950 | 102,400 |
|
Sep 4, 2026
|
1.3600 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 132,500 |
|
Sep 3, 2026
|
1.4200 | 1.4590 | 1.3600 | 1.4050 | 1.4050 | 155,600 |
|
Sep 2, 2026
|
1.3600 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 69,200 |
|
Sep 1, 2026
|
1.4100 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 75,900 |
|
Aug 31, 2026
|
1.2500 | 1.3900 | 1.2500 | 1.3700 | 1.3700 | 112,400 |
|
Aug 28, 2026
|
1.3100 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 8,500 |
|
Aug 27, 2026
|
1.2800 | 1.3900 | 1.2500 | 1.2900 | 1.2900 | 23,900 |
|
Aug 26, 2026
|
1.3400 | 1.3400 | 1.2600 | 1.2700 | 1.2700 | 17,300 |
|
Aug 25, 2026
|
1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 39,900 |
|
Aug 24, 2026
|
1.1900 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 75,200 |
|
Aug 21, 2026
|
1.2300 | 1.3000 | 1.1800 | 1.1800 | 1.1800 | 43,700 |
|
Aug 20, 2026
|
1.2050 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 59,500 |
|
Aug 19, 2026
|
1.2400 | 1.2700 | 1.1950 | 1.2200 | 1.2200 | 54,700 |
|
Aug 18, 2026
|
1.2100 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 22,700 |
|
Aug 17, 2026
|
1.2720 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 26,800 |
|
Aug 14, 2026
|
1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 30,800 |
|
Aug 13, 2026
|
1.2720 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 60,700 |
|
Aug 12, 2026
|
1.2840 | 1.3300 | 1.2110 | 1.2800 | 1.2800 | 64,100 |
|
Aug 11, 2026
|
1.3000 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 54,000 |
|
Aug 10, 2026
|
1.2400 | 1.3400 | 1.2100 | 1.2100 | 1.2100 | 57,500 |
|
Aug 7, 2026
|
1.2900 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 40,300 |
|
Aug 6, 2026
|
1.3100 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 45,400 |
|
Aug 5, 2026
|
1.2500 | 1.3300 | 1.2300 | 1.3100 | 1.3100 | 38,900 |
|
Aug 4, 2026
|
1.2400 | 1.2800 | 1.2200 | 1.2400 | 1.2400 | 47,300 |
|
Aug 3, 2026
|
1.2300 | 1.3400 | 1.2300 | 1.2600 | 1.2600 | 51,000 |
|
Jul 31, 2026
|
1.2100 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 41,100 |
|
Jul 30, 2026
|
1.2600 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 49,700 |
|
Jul 29, 2026
|
1.2700 | 1.3600 | 1.2400 | 1.2400 | 1.2400 | 69,100 |
|
Jul 28, 2026
|
1.1700 | 1.3200 | 1.1700 | 1.2800 | 1.2800 | 176,300 |
|
Jul 27, 2026
|
1.1400 | 1.2200 | 1.1000 | 1.1400 | 1.1400 | 119,700 |
|
Jul 24, 2026
|
1.0900 | 1.1400 | 1.0820 | 1.1200 | 1.1200 | 174,400 |
|
Jul 23, 2026
|
1.1000 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 232,400 |
|
Jul 22, 2026
|
1.0900 | 1.1400 | 1.0710 | 1.1100 | 1.1100 | 128,500 |
|
Jul 21, 2026
|
1.1100 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 169,700 |
|
Jul 20, 2026
|
1.1900 | 1.2250 | 1.0900 | 1.1000 | 1.1000 | 96,300 |
|
Jul 17, 2026
|
1.1700 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 83,900 |
|
Jul 16, 2026
|
1.1500 | 1.1800 | 1.0600 | 1.1500 | 1.1500 | 132,600 |
|
Jul 15, 2026
|
1.1100 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 98,500 |
|
Jul 14, 2026
|
1.1800 | 1.2000 | 1.0600 | 1.1100 | 1.1100 | 187,300 |
|
Jul 13, 2026
|
1.1700 | 1.2600 | 1.1090 | 1.1600 | 1.1600 | 416,300 |
|
Jul 10, 2026
|
0.9600 | 1.2400 | 0.9510 | 1.1700 | 1.1700 | 1,086,400 |
|
Jul 9, 2026
|
0.9610 | 1.0100 | 0.9080 | 0.9960 | 0.9960 | 376,100 |
|
Jul 8, 2026
|
0.8560 | 1.0290 | 0.8060 | 0.9350 | 0.9350 | 1,192,900 |
|
Jul 7, 2026
|
0.8000 | 0.8500 | 0.7500 | 0.8310 | 0.8310 | 972,800 |
|
Jul 6, 2026
|
0.7300 | 0.7790 | 0.6840 | 0.7790 | 0.7790 | 964,500 |
|
Jul 2, 2026
|
0.5600 | 0.9210 | 0.5490 | 0.7520 | 0.7520 | 48,999,500 |
|
Jul 1, 2026
|
0.4650 | 0.5990 | 0.4530 | 0.5600 | 0.5600 | 389,500 |
|
Jun 30, 2026
|
0.5240 | 0.5330 | 0.4600 | 0.4600 | 0.4600 | 130,900 |
|
Jun 29, 2026
|
0.5360 | 0.6900 | 0.5180 | 0.5400 | 0.5400 | 1,293,000 |
|
Jun 26, 2026
|
0.5020 | 0.5570 | 0.4710 | 0.5400 | 0.5400 | 394,800 |
|
Jun 25, 2026
|
0.4530 | 0.5100 | 0.4400 | 0.5090 | 0.5090 | 349,800 |
|
Jun 24, 2026
|
0.4270 | 0.4900 | 0.4110 | 0.4800 | 0.4800 | 1,295,400 |
|
Jun 23, 2026
|
0.4310 | 0.4550 | 0.4100 | 0.4470 | 0.4470 | 1,420,400 |
|
Jun 22, 2026
|
0.4150 | 0.4560 | 0.4010 | 0.4420 | 0.4420 | 1,205,500 |
|
Jun 18, 2026
|
0.3820 | 0.4600 | 0.3640 | 0.4390 | 0.4390 | 1,480,700 |
|
Jun 17, 2026
|
0.4500 | 0.4610 | 0.3810 | 0.4290 | 0.4290 | 1,838,500 |
|
Jun 16, 2026
|
0.5120 | 0.5120 | 0.4500 | 0.4810 | 0.4810 | 1,835,600 |
|
Jun 15, 2026
|
0.4770 | 0.5790 | 0.4500 | 0.5310 | 0.5310 | 27,665,100 |
|
Jun 12, 2026
|
0.4930 | 0.5880 | 0.4600 | 0.5000 | 0.5000 | 171,000 |
|
Jun 11, 2026
|
0.5070 | 0.5400 | 0.4850 | 0.5270 | 0.5270 | 56,300 |
|
Jun 10, 2026
|
0.4600 | 0.5200 | 0.4310 | 0.5100 | 0.5100 | 63,000 |
|
Jun 9, 2026
|
0.5070 | 0.5420 | 0.4750 | 0.4800 | 0.4800 | 43,300 |
|
Jun 8, 2026
|
0.4600 | 0.5500 | 0.4090 | 0.5070 | 0.5070 | 162,500 |
|
Jun 5, 2026
|
0.5060 | 0.5380 | 0.4890 | 0.5260 | 0.5260 | 1,546,200 |
|
Jun 4, 2026
|
0.5320 | 0.5410 | 0.5120 | 0.5240 | 0.5240 | 14,000 |
|
Jun 3, 2026
|
0.5890 | 0.5890 | 0.5280 | 0.5580 | 0.5580 | 63,100 |
|
Jun 2, 2026
|
0.5900 | 0.6500 | 0.5810 | 0.5890 | 0.5890 | 48,700 |
|
Jun 1, 2026
|
0.6130 | 0.6320 | 0.6000 | 0.6140 | 0.6140 | 57,900 |
|
May 29, 2026
|
0.4870 | 0.6830 | 0.4870 | 0.6130 | 0.6130 | 434,100 |
|
May 28, 2026
|
0.4670 | 0.5140 | 0.4670 | 0.5040 | 0.5040 | 112,600 |
|
May 27, 2026
|
0.4200 | 0.5200 | 0.4200 | 0.4820 | 0.4820 | 242,200 |
|
May 26, 2026
|
0.4370 | 0.4630 | 0.4070 | 0.4400 | 0.4400 | 89,800 |
|
May 22, 2026
|
0.4230 | 0.5000 | 0.4000 | 0.4550 | 0.4550 | 165,100 |
|
May 21, 2026
|
0.4810 | 0.5100 | 0.3420 | 0.4590 | 0.4590 | 1,278,200 |
|
May 20, 2026
|
0.9600 | 0.9600 | 0.5070 | 0.5530 | 0.5530 | 1,598,100 |
|
May 19, 2026
|
0.9800 | 1.0300 | 0.9300 | 0.9500 | 0.9500 | 667,700 |
|
May 18, 2026
|
1.0200 | 1.0400 | 0.9330 | 1.0000 | 1.0000 | 517,900 |
|
May 15, 2026
|
1.0100 | 1.0400 | 0.9550 | 1.0300 | 1.0300 | 683,800 |
|
May 14, 2026
|
1.0700 | 1.1300 | 0.9000 | 1.0300 | 1.0300 | 3,336,700 |
|
May 13, 2026
|
0.9700 | 1.2000 | 0.9000 | 1.1600 | 1.1600 | 1,057,800 |
|
May 12, 2026
|
0.8620 | 0.9800 | 0.8440 | 0.9400 | 0.9400 | 84,000 |
|
May 11, 2026
|
0.9100 | 0.9200 | 0.8200 | 0.8600 | 0.8600 | 22,400 |
|
May 8, 2026
|
0.9200 | 0.9200 | 0.8220 | 0.8220 | 0.8220 | 18,600 |
|
May 7, 2026
|
0.8920 | 0.9200 | 0.8310 | 0.8410 | 0.8410 | 89,300 |
|
May 6, 2026
|
0.9270 | 0.9570 | 0.8500 | 0.9100 | 0.9100 | 169,300 |
|
May 5, 2026
|
0.8400 | 0.9600 | 0.8390 | 0.8950 | 0.8950 | 129,800 |
|
May 4, 2026
|
0.8300 | 0.8480 | 0.7960 | 0.8300 | 0.8300 | 89,500 |
|
May 1, 2026
|
0.7900 | 0.8400 | 0.7700 | 0.8360 | 0.8360 | 90,200 |
|
Apr 30, 2026
|
0.7700 | 0.8020 | 0.7700 | 0.7700 | 0.7700 | 56,200 |
|
Apr 29, 2026
|
0.8210 | 0.8350 | 0.7770 | 0.8020 | 0.8020 | 59,800 |
|
Apr 28, 2026
|
0.8550 | 0.8780 | 0.8200 | 0.8200 | 0.8200 | 61,600 |
|
Apr 27, 2026
|
0.8980 | 0.9030 | 0.8550 | 0.8550 | 0.8550 | 48,500 |
|
Apr 24, 2026
|
0.8830 | 0.9170 | 0.8830 | 0.9000 | 0.9000 | 21,300 |
|
Apr 23, 2026
|
0.9000 | 0.9550 | 0.8700 | 0.9000 | 0.9000 | 206,600 |
|
Apr 22, 2026
|
1.0600 | 1.0600 | 0.9100 | 0.9440 | 0.9440 | 370,400 |
|
Apr 21, 2026
|
1.1300 | 1.1300 | 1.0100 | 1.0500 | 1.0500 | 51,000 |
|
Apr 20, 2026
|
1.1000 | 1.1800 | 1.0200 | 1.1700 | 1.1700 | 212,700 |
|
Apr 17, 2026
|
1.0900 | 1.1460 | 1.0750 | 1.1100 | 1.1100 | 421,300 |
|
Apr 16, 2026
|
1.0700 | 1.1400 | 1.0260 | 1.0900 | 1.0900 | 454,300 |
|
Apr 15, 2026
|
1.0000 | 1.0400 | 0.9640 | 1.0400 | 1.0400 | 496,100 |
|
Apr 14, 2026
|
0.9100 | 1.0200 | 0.9060 | 1.0200 | 1.0200 | 491,300 |
|
Apr 13, 2026
|
0.9200 | 0.9200 | 0.8500 | 0.9100 | 0.9100 | 388,200 |
|
Apr 10, 2026
|
0.8700 | 0.8890 | 0.8400 | 0.8890 | 0.8890 | 7,400 |
|
Apr 9, 2026
|
0.8600 | 0.8850 | 0.8400 | 0.8850 | 0.8850 | 365,400 |
|
Apr 8, 2026
|
0.9190 | 0.9500 | 0.8560 | 0.8700 | 0.8700 | 395,100 |
|
Apr 7, 2026
|
0.8550 | 0.8740 | 0.8380 | 0.8670 | 0.8670 | 482,100 |
|
Apr 6, 2026
|
0.8690 | 0.8790 | 0.8400 | 0.8550 | 0.8550 | 491,200 |
|
Apr 2, 2026
|
0.8360 | 0.8700 | 0.8360 | 0.8400 | 0.8400 | 348,500 |
|
Apr 1, 2026
|
0.8800 | 0.9180 | 0.8230 | 0.8500 | 0.8500 | 527,700 |
|
Mar 31, 2026
|
0.9190 | 0.9190 | 0.8500 | 0.8800 | 0.8800 | 48,900 |
|
Mar 30, 2026
|
0.9510 | 0.9860 | 0.9500 | 0.9500 | 0.9500 | 130,600 |
|
Mar 27, 2026
|
0.9500 | 1.0100 | 0.9200 | 0.9800 | 0.9800 | 36,600 |
|
Mar 26, 2026
|
0.9850 | 1.0000 | 0.9570 | 0.9570 | 0.9570 | 11,300 |
|
Mar 25, 2026
|
0.9820 | 1.0220 | 0.9220 | 1.0100 | 1.0100 | 21,900 |
|
Mar 24, 2026
|
0.9920 | 1.0300 | 0.9800 | 0.9830 | 0.9830 | 77,300 |
|
Mar 23, 2026
|
0.9510 | 1.0450 | 0.8500 | 0.9990 | 0.9990 | 323,500 |
|
Mar 20, 2026
|
0.9800 | 1.0100 | 0.9770 | 0.9770 | 0.9770 | 192,500 |
|
Mar 19, 2026
|
0.9700 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 104,700 |
|
Mar 18, 2026
|
1.0400 | 1.0400 | 0.9700 | 0.9920 | 0.9920 | 193,600 |
|
Mar 17, 2026
|
1.0750 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 82,400 |
|
Mar 16, 2026
|
1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 24,800 |
|
Mar 13, 2026
|
1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 13,100 |
|
Mar 12, 2026
|
1.0400 | 1.0870 | 1.0300 | 1.0500 | 1.0500 | 32,500 |
|
Mar 11, 2026
|
1.0100 | 1.0800 | 1.0100 | 1.0200 | 1.0200 | 98,400 |
|
Mar 10, 2026
|
1.0350 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 109,700 |
|
Mar 9, 2026
|
1.0100 | 1.0580 | 0.9800 | 1.0200 | 1.0200 | 63,100 |
|
Mar 6, 2026
|
1.0200 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 59,400 |
|
Mar 5, 2026
|
1.0100 | 1.0650 | 1.0000 | 1.0600 | 1.0600 | 81,300 |
|
Mar 4, 2026
|
1.0300 | 1.0800 | 1.0000 | 1.0100 | 1.0100 | 67,300 |
|
Mar 3, 2026
|
1.0300 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 52,300 |
|
Mar 2, 2026
|
1.0500 | 1.0900 | 0.9800 | 1.0500 | 1.0500 | 94,900 |
|
Feb 27, 2026
|
1.0530 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 75,500 |
|
Feb 26, 2026
|
1.1000 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 71,800 |
|
Feb 25, 2026
|
1.0380 | 1.1200 | 1.0380 | 1.0700 | 1.0700 | 119,200 |
|
Feb 24, 2026
|
1.0500 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 85,600 |
|
Feb 23, 2026
|
1.0600 | 1.0950 | 1.0100 | 1.0300 | 1.0300 | 87,800 |
|
Feb 20, 2026
|
1.0700 | 1.1390 | 1.0100 | 1.0400 | 1.0400 | 132,500 |
|
Feb 19, 2026
|
1.0900 | 1.1200 | 1.0300 | 1.0400 | 1.0400 | 187,400 |
|
Feb 18, 2026
|
1.0400 | 1.2100 | 1.0100 | 1.0900 | 1.0900 | 119,400 |
|
Feb 17, 2026
|
1.2400 | 1.2620 | 1.0200 | 1.0300 | 1.0300 | 177,300 |
|
Feb 13, 2026
|
1.1800 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 298,700 |
|
Feb 12, 2026
|
1.0500 | 1.1700 | 1.0500 | 1.1430 | 1.1430 | 66,300 |
|
Feb 11, 2026
|
1.0380 | 1.0900 | 1.0000 | 1.0800 | 1.0800 | 54,000 |
|
Feb 10, 2026
|
1.1400 | 1.1600 | 0.9850 | 0.9930 | 0.9930 | 101,100 |
|
Feb 9, 2026
|
0.9900 | 1.5200 | 0.9210 | 1.1400 | 1.1400 | 941,300 |
|
Feb 6, 2026
|
0.9590 | 1.0770 | 0.8740 | 1.0300 | 1.0300 | 49,800 |
|
Feb 5, 2026
|
0.9800 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 1,700 |
|
Feb 4, 2026
|
0.9440 | 1.0200 | 0.9350 | 1.0100 | 1.0100 | 346,100 |
|
Feb 3, 2026
|
0.9000 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 4,500 |
|
Feb 2, 2026
|
0.9200 | 0.9690 | 0.9100 | 0.9200 | 0.9200 | 18,400 |
|
Jan 30, 2026
|
0.9190 | 0.9350 | 0.9000 | 0.9350 | 0.9350 | 16,500 |
|
Jan 29, 2026
|
0.8850 | 0.9060 | 0.8790 | 0.9000 | 0.9000 | 16,400 |
|
Jan 28, 2026
|
0.8800 | 0.8850 | 0.8500 | 0.8850 | 0.8850 | 1,100 |
|
Jan 27, 2026
|
0.8500 | 0.9000 | 0.8500 | 0.8710 | 0.8710 | 24,200 |
|
Jan 26, 2026
|
0.8150 | 0.8730 | 0.8050 | 0.8530 | 0.8530 | 46,400 |
|
Jan 23, 2026
|
0.8000 | 0.8400 | 0.7960 | 0.8000 | 0.8000 | 68,500 |
|
Jan 22, 2026
|
0.7300 | 0.7900 | 0.7300 | 0.7740 | 0.7740 | 26,000 |
|
Jan 21, 2026
|
0.8000 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 36,500 |
|
Jan 20, 2026
|
0.8470 | 0.8470 | 0.7620 | 0.8200 | 0.8200 | 97,600 |
|
Jan 16, 2026
|
0.7580 | 0.8410 | 0.7350 | 0.8410 | 0.8410 | 149,700 |
|
Jan 15, 2026
|
0.7300 | 0.8000 | 0.7000 | 0.8000 | 0.8000 | 21,600 |
|
Jan 14, 2026
|
0.7950 | 0.8600 | 0.7500 | 0.7950 | 0.7950 | 109,400 |
|
Jan 13, 2026
|
0.8500 | 0.8990 | 0.7900 | 0.7950 | 0.7950 | 213,000 |
|
Jan 12, 2026
|
0.8000 | 0.8760 | 0.7930 | 0.8200 | 0.8200 | 35,400 |
|
Jan 9, 2026
|
0.7050 | 0.8000 | 0.7050 | 0.7700 | 0.7700 | 28,500 |
|
Jan 8, 2026
|
0.7700 | 0.7700 | 0.7140 | 0.7300 | 0.7300 | 44,800 |
|
Jan 7, 2026
|
0.7560 | 0.8200 | 0.6630 | 0.7720 | 0.7720 | 180,300 |
|
Jan 6, 2026
|
0.9900 | 1.0100 | 0.6500 | 0.7160 | 0.7160 | 782,300 |
|
Jan 5, 2026
|
1.0400 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 91,700 |
|
Jan 2, 2026
|
1.0400 | 1.0400 | 1.0000 | 1.0160 | 1.0160 | 22,700 |
|
Dec 31, 2025
|
1.0700 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 14,800 |
|
Dec 30, 2025
|
1.1700 | 1.1700 | 1.0600 | 1.0600 | 1.0600 | 24,900 |
|
Dec 29, 2025
|
1.2300 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 31,400 |
|
Dec 26, 2025
|
1.2050 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 17,000 |
|
Dec 24, 2025
|
1.2400 | 1.3100 | 1.1800 | 1.2400 | 1.2400 | 106,900 |
|
Dec 23, 2025
|
1.1800 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 9,200 |
|
Dec 22, 2025
|
1.2100 | 1.2900 | 1.1710 | 1.1800 | 1.1800 | 16,600 |
|
Dec 19, 2025
|
1.2220 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 15,300 |
|
Dec 18, 2025
|
1.0800 | 1.3100 | 1.0800 | 1.2200 | 1.2200 | 377,000 |
|
Dec 17, 2025
|
1.1000 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 23,800 |
|
Dec 16, 2025
|
1.1000 | 1.1400 | 1.0730 | 1.1000 | 1.1000 | 68,800 |
|
Dec 15, 2025
|
1.2820 | 1.2820 | 1.0400 | 1.0900 | 1.0900 | 132,700 |
|
Dec 12, 2025
|
1.3500 | 1.3550 | 1.2900 | 1.2900 | 1.2900 | 14,200 |
|
Dec 11, 2025
|
1.4000 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 19,200 |
|
Dec 10, 2025
|
1.3500 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 73,200 |
|
Dec 9, 2025
|
1.3550 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 14,000 |
|
Dec 8, 2025
|
1.4600 | 1.4920 | 1.3900 | 1.3900 | 1.3900 | 52,200 |
|
Dec 5, 2025
|
1.6600 | 1.6700 | 1.4450 | 1.4600 | 1.4600 | 136,400 |
|
Dec 4, 2025
|
1.6500 | 1.6980 | 1.6000 | 1.6100 | 1.6100 | 85,200 |
|
Dec 3, 2025
|
1.6420 | 1.7000 | 1.6420 | 1.6700 | 1.6700 | 18,800 |
|
Dec 2, 2025
|
1.6300 | 1.7000 | 1.6010 | 1.6360 | 1.6360 | 119,400 |
|
Dec 1, 2025
|
1.6100 | 1.6900 | 1.6000 | 1.6100 | 1.6100 | 56,900 |
|
Nov 28, 2025
|
1.6900 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 25,600 |
|
Nov 26, 2025
|
1.5600 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 121,600 |
|
Nov 25, 2025
|
1.5600 | 1.6300 | 1.4800 | 1.5900 | 1.5900 | 33,200 |
|
Nov 24, 2025
|
1.5900 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 158,200 |
|
Nov 21, 2025
|
1.5300 | 1.6000 | 1.4200 | 1.5100 | 1.5100 | 66,800 |
|
Nov 20, 2025
|
1.5200 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 26,700 |
|
Nov 19, 2025
|
1.4780 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 30,400 |
|
Nov 18, 2025
|
1.5300 | 1.6500 | 1.5170 | 1.5200 | 1.5200 | 127,400 |
|
Nov 17, 2025
|
1.5450 | 1.6100 | 1.5100 | 1.5600 | 1.5600 | 127,300 |
|
Nov 14, 2025
|
1.5700 | 1.6600 | 1.5040 | 1.6000 | 1.6000 | 55,600 |
|
Nov 13, 2025
|
1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 106,600 |
|
Nov 12, 2025
|
1.6940 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 123,700 |
|
Nov 11, 2025
|
1.7000 | 1.7100 | 1.6800 | 1.6910 | 1.6910 | 75,500 |
|
Nov 10, 2025
|
1.6500 | 1.7100 | 1.6500 | 1.6950 | 1.6950 | 159,500 |
|
Nov 7, 2025
|
1.6200 | 1.6700 | 1.5000 | 1.6600 | 1.6600 | 112,600 |
