NasdaqCM - Delayed Quote
USD
Fusion Fuel Green PLC (HTOO)
1.1900
-0.1200
(-9.16%)
At close: November 9 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 9, 2026
|
1.4500 | 1.4500 | 1.1100 | 1.1900 | 1.1900 | 21,300 |
|
Nov 6, 2026
|
1.5000 | 1.5000 | 1.3000 | 1.3100 | 1.3100 | 28,400 |
|
Nov 5, 2026
|
1.6200 | 1.6220 | 1.3100 | 1.4100 | 1.4100 | 22,600 |
|
Nov 4, 2026
|
1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 12,700 |
|
Nov 3, 2026
|
1.6600 | 1.6600 | 1.5050 | 1.5560 | 1.5560 | 6,900 |
|
Nov 2, 2026
|
1.6300 | 1.7500 | 1.5600 | 1.6600 | 1.6600 | 20,200 |
|
Oct 30, 2026
|
1.7800 | 1.7800 | 1.6750 | 1.7000 | 1.7000 | 4,600 |
|
Oct 29, 2026
|
1.7400 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 5,100 |
|
Oct 28, 2026
|
1.7900 | 1.8000 | 1.6400 | 1.6950 | 1.6950 | 40,100 |
|
Oct 27, 2026
|
1.7500 | 1.8100 | 1.6400 | 1.7300 | 1.7300 | 28,600 |
|
Oct 26, 2026
|
1.8200 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 7,600 |
|
Oct 23, 2026
|
1.7600 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 4,800 |
|
Oct 22, 2026
|
1.7500 | 1.8750 | 1.6500 | 1.8200 | 1.8200 | 113,600 |
|
Oct 21, 2026
|
1.8500 | 1.8500 | 1.7800 | 1.8290 | 1.8290 | 11,600 |
|
Oct 20, 2026
|
1.7600 | 1.8800 | 1.7600 | 1.7750 | 1.7750 | 1,700 |
|
Oct 19, 2026
|
1.8700 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 7,600 |
|
Oct 16, 2026
|
1.8500 | 1.9400 | 1.7700 | 1.9200 | 1.9200 | 27,300 |
|
Oct 15, 2026
|
1.8000 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 9,700 |
|
Oct 14, 2026
|
1.9400 | 1.9820 | 1.8300 | 1.8300 | 1.8300 | 13,500 |
|
Oct 13, 2026
|
1.8900 | 1.9840 | 1.8900 | 1.9000 | 1.9000 | 11,100 |
|
Oct 12, 2026
|
1.8800 | 2.0000 | 1.8490 | 1.9400 | 1.9400 | 14,900 |
|
Oct 9, 2026
|
1.9400 | 1.9400 | 1.9050 | 1.9100 | 1.9100 | 10,100 |
|
Oct 8, 2026
|
2.0300 | 2.0500 | 1.9100 | 1.9200 | 1.9200 | 23,400 |
|
Oct 7, 2026
|
2.1110 | 2.1110 | 2.0300 | 2.0300 | 2.0300 | 3,100 |
|
Oct 6, 2026
|
2.0600 | 2.1370 | 2.0600 | 2.1000 | 2.1000 | 8,200 |
|
Oct 5, 2026
|
2.1000 | 2.1300 | 2.0900 | 2.0950 | 2.0950 | 2,400 |
|
Oct 2, 2026
|
2.1000 | 2.1500 | 2.0900 | 2.1500 | 2.1500 | 2,800 |
|
Oct 1, 2026
|
2.1300 | 2.2500 | 2.0700 | 2.1700 | 2.1700 | 12,600 |
|
Sep 30, 2026
|
2.0900 | 2.1250 | 2.0800 | 2.1250 | 2.1250 | 2,600 |
|
Sep 29, 2026
|
1.9300 | 2.1700 | 1.9300 | 2.0400 | 2.0400 | 3,200 |
|
Sep 28, 2026
|
1.9900 | 2.1900 | 1.8600 | 2.0600 | 2.0600 | 80,500 |
|
Sep 25, 2026
|
2.0000 | 2.2000 | 1.9600 | 2.0400 | 2.0400 | 103,700 |
|
Sep 24, 2026
|
2.2300 | 2.2300 | 2.0000 | 2.0100 | 2.0100 | 46,600 |
|
Sep 23, 2026
|
2.0000 | 2.2700 | 2.0000 | 2.2300 | 2.2300 | 90,600 |
|
Sep 22, 2026
|
2.0900 | 2.3180 | 1.9900 | 1.9900 | 1.9900 | 10,700 |
|
Sep 21, 2026
|
2.0000 | 2.0970 | 2.0000 | 2.0900 | 2.0900 | 12,900 |
|
Sep 18, 2026
|
2.1010 | 2.1900 | 2.0000 | 2.0300 | 2.0300 | 5,500 |
|
Sep 17, 2026
|
2.0790 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 4,400 |
|
Sep 16, 2026
|
2.0600 | 2.2250 | 2.0500 | 2.1300 | 2.1300 | 14,600 |
|
Sep 15, 2026
|
2.1300 | 2.2890 | 2.1000 | 2.1300 | 2.1300 | 20,100 |
|
Sep 14, 2026
|
2.3100 | 2.3200 | 2.1200 | 2.1300 | 2.1300 | 22,700 |
|
Sep 11, 2026
|
2.4500 | 2.5200 | 2.3000 | 2.3100 | 2.3100 | 43,400 |
|
Sep 10, 2026
|
2.1600 | 2.6000 | 2.1200 | 2.4300 | 2.4300 | 2,059,900 |
|
Sep 9, 2026
|
2.3100 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 6,000 |
|
Sep 8, 2026
|
2.5000 | 2.5000 | 2.3400 | 2.3850 | 2.3850 | 10,700 |
|
Sep 4, 2026
|
2.3400 | 2.5330 | 2.3400 | 2.5200 | 2.5200 | 25,000 |
|
Sep 3, 2026
|
2.0700 | 2.3500 | 2.0700 | 2.3400 | 2.3400 | 14,800 |
|
Sep 2, 2026
|
2.2600 | 2.3500 | 2.1000 | 2.3000 | 2.3000 | 20,400 |
|
Sep 1, 2026
|
2.2500 | 2.4220 | 2.1900 | 2.2600 | 2.2600 | 17,400 |
|
Aug 31, 2026
|
2.1100 | 2.2500 | 2.1100 | 2.2500 | 2.2500 | 7,000 |
|
Aug 28, 2026
|
2.0000 | 2.1140 | 1.8000 | 2.1140 | 2.1140 | 27,800 |
|
Aug 27, 2026
|
2.0800 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 12,300 |
|
Aug 26, 2026
|
2.1050 | 2.1050 | 2.0200 | 2.0300 | 2.0300 | 12,500 |
|
Aug 25, 2026
|
2.1000 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 9,100 |
|
Aug 24, 2026
|
2.1800 | 2.3200 | 2.0100 | 2.0100 | 2.0100 | 17,000 |
|
Aug 21, 2026
|
2.2400 | 2.4500 | 2.1500 | 2.1500 | 2.1500 | 24,800 |
|
Aug 20, 2026
|
2.2400 | 2.3250 | 2.2000 | 2.2600 | 2.2600 | 25,600 |
|
Aug 19, 2026
|
2.2300 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 4,300 |
|
Aug 18, 2026
|
2.2200 | 2.2750 | 2.2100 | 2.2100 | 2.2100 | 7,100 |
|
Aug 17, 2026
|
2.3770 | 2.3770 | 2.2030 | 2.2100 | 2.2100 | 12,400 |
|
Aug 14, 2026
|
2.3300 | 2.4600 | 2.3300 | 2.3800 | 2.3800 | 24,900 |
|
Aug 13, 2026
|
2.4310 | 2.5150 | 2.4000 | 2.4100 | 2.4100 | 19,500 |
|
Aug 12, 2026
|
2.6000 | 2.6000 | 2.5000 | 2.5440 | 2.5440 | 5,300 |
|
Aug 11, 2026
|
2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
|
Aug 10, 2026
|
2.4300 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 8,400 |
|
Aug 7, 2026
|
2.4400 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 7,300 |
|
Aug 6, 2026
|
2.5000 | 2.6300 | 2.4300 | 2.4500 | 2.4500 | 5,700 |
|
Aug 5, 2026
|
2.5600 | 2.6000 | 2.4100 | 2.4470 | 2.4470 | 19,000 |
|
Aug 4, 2026
|
2.6400 | 2.6500 | 2.5600 | 2.5650 | 2.5650 | 7,100 |
|
Aug 3, 2026
|
2.6500 | 2.6500 | 2.5600 | 2.5900 | 2.5900 | 4,100 |
|
Jul 31, 2026
|
2.6400 | 2.6900 | 2.6400 | 2.6500 | 2.6500 | 4,600 |
|
Jul 30, 2026
|
2.5800 | 2.7050 | 2.5600 | 2.5970 | 2.5970 | 11,200 |
|
Jul 29, 2026
|
2.6500 | 2.6500 | 2.5770 | 2.5770 | 2.5770 | 2,700 |
|
Jul 28, 2026
|
2.6000 | 2.6900 | 2.5900 | 2.6830 | 2.6830 | 10,200 |
|
Jul 27, 2026
|
2.6100 | 2.7870 | 2.6000 | 2.6100 | 2.6100 | 2,100 |
|
Jul 24, 2026
|
2.6400 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 2,700 |
|
Jul 23, 2026
|
2.6200 | 2.8000 | 2.6200 | 2.6500 | 2.6500 | 1,900 |
|
Jul 22, 2026
|
2.7500 | 2.8300 | 2.6350 | 2.6900 | 2.6900 | 11,400 |
|
Jul 21, 2026
|
2.6200 | 2.6900 | 2.5620 | 2.6900 | 2.6900 | 6,900 |
|
Jul 20, 2026
|
2.5600 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 1,500 |
|
Jul 17, 2026
|
2.7900 | 2.7900 | 2.5500 | 2.5660 | 2.5660 | 3,800 |
|
Jul 16, 2026
|
2.6800 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 5,600 |
|
Jul 15, 2026
|
2.6850 | 2.6850 | 2.6000 | 2.6400 | 2.6400 | 2,700 |
|
Jul 14, 2026
|
2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 3,900 |
|
Jul 13, 2026
|
2.6160 | 2.6390 | 2.5600 | 2.5600 | 2.5600 | 1,400 |
|
Jul 10, 2026
|
2.6200 | 2.6800 | 2.5920 | 2.5920 | 2.5920 | 3,100 |
|
Jul 9, 2026
|
2.6350 | 2.6690 | 2.5700 | 2.5700 | 2.5700 | 2,000 |
|
Jul 8, 2026
|
2.6300 | 2.7250 | 2.5800 | 2.5900 | 2.5900 | 5,200 |
|
Jul 7, 2026
|
2.6500 | 2.6900 | 2.5900 | 2.6900 | 2.6900 | 4,400 |
|
Jul 6, 2026
|
2.6600 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 4,700 |
|
Jul 2, 2026
|
2.7940 | 2.8100 | 2.6700 | 2.6700 | 2.6700 | 4,000 |
|
Jul 1, 2026
|
2.7200 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 5,300 |
|
Jun 30, 2026
|
2.6900 | 2.8000 | 2.6400 | 2.6500 | 2.6500 | 7,200 |
|
Jun 29, 2026
|
2.6500 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 14,900 |
|
Jun 26, 2026
|
2.5800 | 2.7200 | 2.5800 | 2.6100 | 2.6100 | 18,900 |
|
Jun 25, 2026
|
2.6700 | 2.6750 | 2.5900 | 2.5900 | 2.5900 | 9,700 |
|
Jun 24, 2026
|
2.7600 | 2.8600 | 2.6600 | 2.6600 | 2.6600 | 9,300 |
|
Jun 23, 2026
|
2.7200 | 2.8000 | 2.6600 | 2.7000 | 2.7000 | 7,600 |
|
Jun 22, 2026
|
2.8100 | 2.8100 | 2.7000 | 2.7200 | 2.7200 | 8,700 |
|
Jun 18, 2026
|
2.8900 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 10,300 |
|
Jun 17, 2026
|
2.9300 | 3.0000 | 2.8990 | 2.9100 | 2.9100 | 6,500 |
|
Jun 16, 2026
|
3.0100 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 12,700 |
|
Jun 15, 2026
|
3.0500 | 3.0500 | 2.8650 | 2.9000 | 2.9000 | 14,500 |
|
Jun 12, 2026
|
2.9100 | 3.0900 | 2.9100 | 2.9500 | 2.9500 | 12,200 |
|
Jun 11, 2026
|
3.1000 | 3.1000 | 2.8900 | 2.9400 | 2.9400 | 6,600 |
|
Jun 10, 2026
|
2.8500 | 3.0500 | 2.8300 | 2.8300 | 2.8300 | 18,700 |
|
Jun 9, 2026
|
2.9700 | 3.0450 | 2.8200 | 2.8500 | 2.8500 | 19,600 |
|
Jun 8, 2026
|
2.9600 | 3.1300 | 2.8200 | 2.9100 | 2.9100 | 20,300 |
|
Jun 5, 2026
|
3.1600 | 3.2850 | 2.9000 | 2.9200 | 2.9200 | 57,800 |
|
Jun 4, 2026
|
3.2300 | 3.2500 | 3.1000 | 3.1700 | 3.1700 | 20,500 |
|
Jun 3, 2026
|
3.5200 | 3.6000 | 3.1100 | 3.1400 | 3.1400 | 25,000 |
|
Jun 2, 2026
|
3.7900 | 3.8200 | 3.5100 | 3.6000 | 3.6000 | 16,000 |
|
Jun 1, 2026
|
3.7800 | 3.8400 | 3.6900 | 3.8100 | 3.8100 | 31,800 |
|
May 29, 2026
|
3.7100 | 3.7800 | 3.6100 | 3.6950 | 3.6950 | 38,100 |
|
May 28, 2026
|
3.4500 | 3.7890 | 3.4500 | 3.7100 | 3.7100 | 41,300 |
|
May 27, 2026
|
3.1300 | 3.5000 | 3.1300 | 3.4500 | 3.4500 | 42,800 |
|
May 26, 2026
|
3.0100 | 3.2200 | 3.0000 | 3.1000 | 3.1000 | 23,200 |
|
May 22, 2026
|
3.0600 | 3.2800 | 2.9900 | 3.0100 | 3.0100 | 54,000 |
|
May 21, 2026
|
2.7140 | 3.1600 | 2.7140 | 3.1600 | 3.1600 | 29,000 |
|
May 20, 2026
|
2.7000 | 2.8700 | 2.6500 | 2.8550 | 2.8550 | 12,200 |
|
May 19, 2026
|
2.8700 | 2.8700 | 2.6400 | 2.6600 | 2.6600 | 33,800 |
|
May 18, 2026
|
2.9600 | 3.0000 | 2.8850 | 2.9400 | 2.9400 | 15,300 |
|
May 15, 2026
|
2.9900 | 3.0300 | 2.8000 | 2.9900 | 2.9900 | 45,600 |
|
May 14, 2026
|
3.0000 | 3.0400 | 2.9000 | 3.0100 | 3.0100 | 22,500 |
|
May 13, 2026
|
3.0000 | 3.1600 | 2.8900 | 3.0900 | 3.0900 | 46,000 |
|
May 12, 2026
|
2.8500 | 3.0000 | 2.8300 | 3.0000 | 3.0000 | 56,800 |
|
May 11, 2026
|
2.7400 | 3.0400 | 2.7400 | 2.9100 | 2.9100 | 75,900 |
|
May 8, 2026
|
3.5400 | 3.5400 | 2.5500 | 2.7300 | 2.7300 | 140,400 |
|
May 7, 2026
|
3.3300 | 3.5380 | 3.3300 | 3.4000 | 3.4000 | 221,800 |
|
May 6, 2026
|
3.2200 | 3.4500 | 3.2200 | 3.3700 | 3.3700 | 22,800 |
|
May 5, 2026
|
3.0900 | 3.4000 | 3.0700 | 3.1700 | 3.1700 | 17,600 |
|
May 4, 2026
|
3.2500 | 3.3400 | 3.0600 | 3.1100 | 3.1100 | 30,100 |
|
May 1, 2026
|
3.1100 | 3.2650 | 3.1100 | 3.1650 | 3.1650 | 16,700 |
|
Apr 30, 2026
|
3.3200 | 3.3750 | 3.0900 | 3.1300 | 3.1300 | 11,400 |
|
Apr 29, 2026
|
3.3190 | 3.4890 | 3.3000 | 3.3400 | 3.3400 | 9,600 |
|
Apr 28, 2026
|
3.4000 | 3.5750 | 3.3900 | 3.3900 | 3.3900 | 41,700 |
|
Apr 27, 2026
|
3.4400 | 3.4800 | 3.3460 | 3.4400 | 3.4400 | 20,100 |
|
Apr 24, 2026
|
3.4500 | 3.4500 | 3.0300 | 3.4300 | 3.4300 | 47,200 |
|
Apr 23, 2026
|
3.2800 | 3.4500 | 3.1500 | 3.4000 | 3.4000 | 59,300 |
|
Apr 22, 2026
|
3.3000 | 3.3150 | 3.1150 | 3.2300 | 3.2300 | 10,200 |
|
Apr 21, 2026
|
3.2800 | 3.3500 | 3.0300 | 3.2300 | 3.2300 | 12,200 |
|
Apr 20, 2026
|
3.1600 | 3.4450 | 2.9900 | 3.2000 | 3.2000 | 123,100 |
|
Apr 17, 2026
|
2.9700 | 3.1600 | 2.9700 | 3.0300 | 3.0300 | 27,300 |
|
Apr 16, 2026
|
2.8900 | 3.0000 | 2.8300 | 2.9400 | 2.9400 | 10,200 |
|
Apr 15, 2026
|
2.8200 | 2.9700 | 2.7200 | 2.9500 | 2.9500 | 23,500 |
|
Apr 14, 2026
|
2.8500 | 2.9600 | 2.8500 | 2.8600 | 2.8600 | 53,000 |
|
Apr 13, 2026
|
2.8900 | 2.9050 | 2.8100 | 2.8400 | 2.8400 | 10,600 |
|
Apr 10, 2026
|
2.7710 | 2.9500 | 2.6600 | 2.9500 | 2.9500 | 24,600 |
|
Apr 9, 2026
|
2.7800 | 2.8800 | 2.7700 | 2.7700 | 2.7700 | 10,700 |
|
Apr 8, 2026
|
2.8000 | 2.8500 | 2.6400 | 2.7700 | 2.7700 | 14,500 |
|
Apr 7, 2026
|
2.8100 | 2.8750 | 2.8000 | 2.8500 | 2.8500 | 21,700 |
|
Apr 6, 2026
|
2.5800 | 2.8500 | 2.5800 | 2.7900 | 2.7900 | 21,900 |
|
Apr 2, 2026
|
2.7750 | 2.9470 | 2.5630 | 2.8000 | 2.8000 | 21,600 |
|
Apr 1, 2026
|
2.8300 | 2.9170 | 2.7800 | 2.8600 | 2.8600 | 8,300 |
|
Mar 31, 2026
|
2.6790 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 15,500 |
|
Mar 30, 2026
|
2.6600 | 2.7200 | 2.5800 | 2.6800 | 2.6800 | 16,800 |
|
Mar 27, 2026
|
2.7400 | 2.7400 | 2.4200 | 2.6500 | 2.6500 | 50,700 |
|
Mar 26, 2026
|
2.7500 | 2.7600 | 2.6300 | 2.6900 | 2.6900 | 10,500 |
|
Mar 25, 2026
|
2.6500 | 2.8600 | 2.6500 | 2.7200 | 2.7200 | 51,600 |
|
Mar 24, 2026
|
2.5000 | 2.6200 | 2.4100 | 2.6200 | 2.6200 | 26,300 |
|
Mar 23, 2026
|
2.5000 | 2.6600 | 2.4330 | 2.5500 | 2.5500 | 36,800 |
|
Mar 20, 2026
|
2.8600 | 2.9000 | 2.5400 | 2.6100 | 2.6100 | 59,200 |
|
Mar 19, 2026
|
2.9300 | 2.9300 | 2.7200 | 2.8400 | 2.8400 | 36,600 |
|
Mar 18, 2026
|
2.9800 | 2.9890 | 2.8300 | 2.9300 | 2.9300 | 23,800 |
|
Mar 17, 2026
|
3.0110 | 3.0300 | 2.9000 | 2.9200 | 2.9200 | 16,700 |
|
Mar 16, 2026
|
3.0400 | 3.0850 | 2.9400 | 3.0500 | 3.0500 | 34,500 |
|
Mar 13, 2026
|
3.1000 | 3.1600 | 3.0700 | 3.1000 | 3.1000 | 21,300 |
|
Mar 12, 2026
|
3.1700 | 3.2600 | 3.0400 | 3.1600 | 3.1600 | 34,200 |
|
Mar 11, 2026
|
3.1900 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 28,500 |
|
Mar 10, 2026
|
3.1900 | 3.2250 | 3.1200 | 3.1300 | 3.1300 | 56,800 |
|
Mar 9, 2026
|
3.2100 | 3.4100 | 3.0800 | 3.3500 | 3.3500 | 76,000 |
|
Mar 6, 2026
|
3.2300 | 3.4200 | 3.0900 | 3.2900 | 3.2900 | 225,300 |
|
Mar 5, 2026
|
3.3100 | 3.5600 | 3.1000 | 3.5100 | 3.5100 | 9,735,300 |
|
Mar 4, 2026
|
3.2600 | 3.3500 | 3.2500 | 3.2600 | 3.2600 | 3,600 |
|
Mar 3, 2026
|
3.2100 | 3.4400 | 3.2100 | 3.2500 | 3.2500 | 5,100 |
|
Mar 2, 2026
|
3.3600 | 3.5440 | 3.2100 | 3.2200 | 3.2200 | 6,400 |
|
Feb 27, 2026
|
3.3610 | 3.4600 | 3.3570 | 3.3600 | 3.3600 | 4,300 |
|
Feb 26, 2026
|
3.4500 | 3.4550 | 3.3200 | 3.4200 | 3.4200 | 7,600 |
|
Feb 25, 2026
|
3.4000 | 3.5700 | 3.3900 | 3.4100 | 3.4100 | 18,400 |
|
Feb 24, 2026
|
3.4200 | 3.4400 | 3.2100 | 3.3400 | 3.3400 | 14,300 |
|
Feb 23, 2026
|
3.5700 | 3.5800 | 3.4500 | 3.4600 | 3.4600 | 6,000 |
|
Feb 20, 2026
|
3.4300 | 3.7000 | 3.4300 | 3.5800 | 3.5800 | 21,500 |
|
Feb 19, 2026
|
3.3500 | 3.6900 | 3.3200 | 3.4000 | 3.4000 | 28,900 |
|
Feb 18, 2026
|
3.6500 | 3.7120 | 3.2000 | 3.4100 | 3.4100 | 227,700 |
|
Feb 17, 2026
|
3.5000 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 10,400 |
|
Feb 13, 2026
|
3.3000 | 3.6400 | 3.2520 | 3.5000 | 3.5000 | 28,700 |
|
Feb 12, 2026
|
3.5000 | 3.5000 | 3.3000 | 3.3400 | 3.3400 | 4,500 |
|
Feb 11, 2026
|
3.5200 | 3.5200 | 3.3100 | 3.4000 | 3.4000 | 7,600 |
|
Feb 10, 2026
|
3.4700 | 3.4800 | 3.3500 | 3.4400 | 3.4400 | 12,600 |
|
Feb 9, 2026
|
3.4900 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 11,200 |
|
Feb 6, 2026
|
3.4500 | 3.5700 | 3.3400 | 3.5300 | 3.5300 | 19,800 |
|
Feb 5, 2026
|
3.3000 | 3.3600 | 3.2000 | 3.2400 | 3.2400 | 11,000 |
|
Feb 4, 2026
|
3.2900 | 3.4500 | 3.2600 | 3.3900 | 3.3900 | 9,700 |
|
Feb 3, 2026
|
3.4400 | 3.4650 | 3.1800 | 3.2800 | 3.2800 | 13,600 |
|
Feb 2, 2026
|
3.3200 | 3.4350 | 3.1900 | 3.2600 | 3.2600 | 7,500 |
|
Jan 30, 2026
|
3.5500 | 3.5500 | 3.1500 | 3.4100 | 3.4100 | 25,700 |
|
Jan 29, 2026
|
3.6900 | 3.6900 | 3.4250 | 3.4500 | 3.4500 | 39,800 |
|
Jan 28, 2026
|
3.8000 | 3.8000 | 3.6300 | 3.6900 | 3.6900 | 13,000 |
|
Jan 27, 2026
|
3.8850 | 3.8850 | 3.7000 | 3.7700 | 3.7700 | 26,300 |
|
Jan 26, 2026
|
4.1900 | 4.1900 | 3.7000 | 3.8400 | 3.8400 | 40,800 |
|
Jan 23, 2026
|
4.1700 | 4.3300 | 4.1700 | 4.2400 | 4.2400 | 9,900 |
|
Jan 22, 2026
|
4.3800 | 4.5300 | 4.2300 | 4.2300 | 4.2300 | 15,300 |
|
Jan 21, 2026
|
4.2900 | 4.5000 | 4.0100 | 4.4700 | 4.4700 | 27,200 |
|
Jan 20, 2026
|
4.4600 | 4.4600 | 4.2900 | 4.3700 | 4.3700 | 13,800 |
|
Jan 16, 2026
|
5.0800 | 5.0800 | 4.4100 | 4.5600 | 4.5600 | 149,100 |
|
Jan 15, 2026
|
4.8400 | 5.0400 | 4.6800 | 5.0400 | 5.0400 | 32,000 |
|
Jan 14, 2026
|
4.5200 | 4.8600 | 4.5000 | 4.8400 | 4.8400 | 59,100 |
|
Jan 13, 2026
|
4.4100 | 4.6400 | 4.0800 | 4.5900 | 4.5900 | 49,400 |
|
Jan 12, 2026
|
4.1100 | 4.5430 | 4.1100 | 4.4300 | 4.4300 | 103,700 |
|
Jan 9, 2026
|
4.0600 | 4.1800 | 4.0020 | 4.1800 | 4.1800 | 14,200 |
|
Jan 8, 2026
|
3.7650 | 4.1100 | 3.6100 | 4.0900 | 4.0900 | 47,600 |
|
Jan 7, 2026
|
3.7200 | 4.0600 | 3.6500 | 3.7300 | 3.7300 | 52,600 |
|
Jan 6, 2026
|
3.8000 | 3.8000 | 3.5700 | 3.7800 | 3.7800 | 14,200 |
|
Jan 5, 2026
|
3.6100 | 3.8100 | 3.5880 | 3.7500 | 3.7500 | 20,900 |
|
Jan 2, 2026
|
3.3900 | 3.5800 | 3.3200 | 3.5800 | 3.5800 | 14,200 |
|
Dec 31, 2025
|
3.5400 | 3.6320 | 3.3300 | 3.3300 | 3.3300 | 57,600 |
|
Dec 30, 2025
|
3.7100 | 3.7500 | 3.5500 | 3.6000 | 3.6000 | 43,900 |
|
Dec 29, 2025
|
3.4900 | 3.9700 | 3.4900 | 3.7500 | 3.7500 | 1,944,900 |
|
Dec 26, 2025
|
3.9300 | 4.0160 | 3.8000 | 3.9130 | 3.9130 | 14,700 |
|
Dec 24, 2025
|
4.0900 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 8,400 |
|
Dec 23, 2025
|
3.9800 | 4.0750 | 3.8650 | 4.0100 | 4.0100 | 34,600 |
|
Dec 22, 2025
|
3.9500 | 4.0300 | 3.8900 | 4.0300 | 4.0300 | 20,400 |
|
Dec 19, 2025
|
3.8500 | 3.9800 | 3.7850 | 3.9800 | 3.9800 | 14,400 |
|
Dec 18, 2025
|
3.8200 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 20,300 |
|
Dec 17, 2025
|
3.6600 | 3.9510 | 3.6600 | 3.7500 | 3.7500 | 63,200 |
|
Dec 16, 2025
|
3.8600 | 3.8680 | 3.5700 | 3.6700 | 3.6700 | 26,800 |
|
Dec 15, 2025
|
3.9300 | 3.9880 | 3.7600 | 3.8800 | 3.8800 | 73,200 |
|
Dec 12, 2025
|
4.0000 | 4.0800 | 3.9200 | 3.9200 | 3.9200 | 49,300 |
|
Dec 11, 2025
|
4.1200 | 4.1500 | 3.8800 | 4.0200 | 4.0200 | 27,400 |
|
Dec 10, 2025
|
4.1450 | 4.2600 | 4.0140 | 4.1800 | 4.1800 | 44,700 |
|
Dec 9, 2025
|
3.9800 | 4.3900 | 3.9100 | 4.2900 | 4.2900 | 148,900 |
|
Dec 8, 2025
|
3.9000 | 4.1000 | 3.9000 | 4.0200 | 4.0200 | 37,900 |
|
Dec 5, 2025
|
3.9900 | 4.2180 | 3.8500 | 4.1400 | 4.1400 | 110,200 |
|
Dec 4, 2025
|
3.6450 | 4.1500 | 3.5600 | 4.1500 | 4.1500 | 286,500 |
|
Dec 3, 2025
|
3.8300 | 4.1400 | 3.6600 | 3.9100 | 3.9100 | 21,035,100 |
|
Dec 2, 2025
|
3.3800 | 3.5300 | 3.3800 | 3.5000 | 3.5000 | 6,500 |
|
Dec 1, 2025
|
3.4600 | 3.5000 | 3.2950 | 3.3400 | 3.3400 | 27,000 |
|
Nov 28, 2025
|
3.4000 | 3.6200 | 3.3300 | 3.4600 | 3.4600 | 24,100 |
|
Nov 26, 2025
|
3.1100 | 3.3600 | 3.1100 | 3.3150 | 3.3150 | 18,600 |
|
Nov 25, 2025
|
3.0200 | 3.2380 | 3.0200 | 3.1600 | 3.1600 | 32,400 |
|
Nov 24, 2025
|
3.1100 | 3.1100 | 2.9200 | 3.0100 | 3.0100 | 33,600 |
|
Nov 21, 2025
|
3.2700 | 3.3700 | 3.1100 | 3.1700 | 3.1700 | 37,300 |
|
Nov 20, 2025
|
3.6400 | 3.6990 | 3.2800 | 3.2800 | 3.2800 | 28,800 |
|
Nov 19, 2025
|
3.5100 | 3.6400 | 3.4650 | 3.5100 | 3.5100 | 20,200 |
|
Nov 18, 2025
|
3.5250 | 3.6700 | 3.4590 | 3.5200 | 3.5200 | 37,100 |
|
Nov 17, 2025
|
3.7700 | 3.8900 | 3.4300 | 3.4300 | 3.4300 | 68,800 |
|
Nov 14, 2025
|
4.0000 | 4.0000 | 3.7030 | 3.8200 | 3.8200 | 35,100 |
|
Nov 13, 2025
|
4.0400 | 4.2600 | 3.9800 | 4.1500 | 4.1500 | 14,200 |
|
Nov 12, 2025
|
4.2000 | 4.2500 | 4.0430 | 4.1550 | 4.1550 | 21,200 |
|
Nov 11, 2025
|
3.9300 | 4.2950 | 3.8400 | 4.2700 | 4.2700 | 25,800 |
|
Nov 10, 2025
|
3.9000 | 4.1000 | 3.7910 | 4.0750 | 4.0750 | 46,200 |
