NasdaqCM - Nasdaq Real Time Price
USD
Mako Mining Corp. (MAKO)
7.49
-0.33
(-4.16%)
At close: October 30 at 4:00:01 PM EDT
7.54
+0.05
(+0.67%)
After hours: October 30 at 4:00:09 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
|
7.54 | 7.58 | 7.37 | 7.49 | 7.49 | 306,900 |
|
Oct 29, 2026
|
7.92 | 7.92 | 7.73 | 7.82 | 7.82 | 195,600 |
|
Oct 28, 2026
|
8.18 | 8.19 | 7.90 | 8.10 | 8.10 | 134,700 |
|
Oct 27, 2026
|
8.00 | 8.18 | 7.91 | 8.18 | 8.18 | 76,000 |
|
Oct 26, 2026
|
8.00 | 8.00 | 7.75 | 7.92 | 7.92 | 104,200 |
|
Oct 23, 2026
|
8.00 | 8.04 | 7.78 | 7.97 | 7.97 | 126,400 |
|
Oct 22, 2026
|
8.51 | 8.56 | 8.00 | 8.02 | 8.02 | 282,400 |
|
Oct 21, 2026
|
8.75 | 8.82 | 8.65 | 8.76 | 8.76 | 62,300 |
|
Oct 20, 2026
|
8.92 | 9.15 | 8.68 | 8.70 | 8.70 | 89,900 |
|
Oct 19, 2026
|
9.00 | 9.19 | 8.88 | 8.95 | 8.95 | 77,000 |
|
Oct 16, 2026
|
8.93 | 9.19 | 8.85 | 8.98 | 8.98 | 70,100 |
|
Oct 15, 2026
|
8.57 | 8.97 | 8.53 | 8.94 | 8.94 | 74,700 |
|
Oct 14, 2026
|
8.81 | 8.81 | 8.43 | 8.55 | 8.55 | 205,300 |
|
Oct 13, 2026
|
9.23 | 9.25 | 8.91 | 9.01 | 9.01 | 58,200 |
|
Oct 12, 2026
|
9.22 | 9.27 | 9.11 | 9.19 | 9.19 | 49,200 |
|
Oct 9, 2026
|
9.09 | 9.39 | 9.09 | 9.36 | 9.36 | 107,300 |
|
Oct 8, 2026
|
8.77 | 9.07 | 8.71 | 9.00 | 9.00 | 119,000 |
|
Oct 7, 2026
|
9.02 | 9.02 | 8.60 | 8.82 | 8.82 | 159,400 |
|
Oct 6, 2026
|
9.18 | 9.18 | 8.99 | 9.09 | 9.09 | 94,200 |
|
Oct 5, 2026
|
9.25 | 9.25 | 9.03 | 9.08 | 9.08 | 138,900 |
|
Oct 2, 2026
|
9.45 | 9.51 | 9.21 | 9.26 | 9.26 | 123,700 |
|
Oct 1, 2026
|
9.56 | 9.56 | 9.27 | 9.30 | 9.30 | 152,600 |
|
Sep 30, 2026
|
9.59 | 9.69 | 9.38 | 9.39 | 9.39 | 94,700 |
|
Sep 29, 2026
|
9.46 | 9.60 | 9.30 | 9.54 | 9.54 | 129,000 |
|
Sep 28, 2026
|
9.81 | 9.81 | 9.39 | 9.43 | 9.43 | 235,800 |
|
Sep 25, 2026
|
10.01 | 10.28 | 9.95 | 9.98 | 9.98 | 72,300 |
|
Sep 24, 2026
|
9.95 | 10.08 | 9.81 | 10.04 | 10.04 | 124,000 |
|
Sep 23, 2026
|
10.22 | 10.22 | 9.90 | 10.07 | 10.07 | 150,700 |
|
Sep 22, 2026
|
10.20 | 10.43 | 10.14 | 10.40 | 10.40 | 124,400 |
|
Sep 21, 2026
|
10.62 | 10.64 | 10.07 | 10.15 | 10.15 | 176,900 |
|
Sep 18, 2026
|
10.60 | 10.64 | 10.20 | 10.54 | 10.54 | 714,300 |
|
Sep 17, 2026
|
10.41 | 10.50 | 10.24 | 10.50 | 10.50 | 168,700 |
|
Sep 16, 2026
|
10.39 | 10.63 | 9.85 | 10.02 | 10.02 | 275,500 |
|
Sep 15, 2026
|
9.84 | 10.20 | 9.65 | 10.18 | 10.18 | 285,700 |
|
Sep 14, 2026
|
9.78 | 10.13 | 9.60 | 10.06 | 10.06 | 255,200 |
|
Sep 11, 2026
|
10.05 | 10.27 | 9.85 | 10.08 | 10.08 | 173,300 |
|
Sep 10, 2026
|
9.99 | 10.10 | 9.75 | 9.82 | 9.82 | 156,700 |
|
Sep 9, 2026
|
10.30 | 10.43 | 10.23 | 10.26 | 10.26 | 97,100 |
|
Sep 8, 2026
|
10.18 | 10.30 | 10.05 | 10.14 | 10.14 | 100,400 |
|
Sep 4, 2026
|
10.22 | 10.25 | 10.01 | 10.18 | 10.18 | 100,700 |
|
Sep 3, 2026
|
10.23 | 10.42 | 10.00 | 10.35 | 10.35 | 157,900 |
|
Sep 2, 2026
|
9.73 | 10.05 | 9.73 | 9.89 | 9.89 | 164,000 |
|
Sep 1, 2026
|
9.75 | 9.96 | 9.49 | 9.57 | 9.57 | 168,700 |
|
Aug 31, 2026
|
10.12 | 10.29 | 9.85 | 10.06 | 10.06 | 149,600 |
|
Aug 28, 2026
|
10.93 | 10.95 | 10.03 | 10.19 | 10.19 | 260,600 |
|
Aug 27, 2026
|
10.94 | 10.99 | 10.75 | 10.92 | 10.92 | 80,100 |
|
Aug 26, 2026
|
10.90 | 11.01 | 10.77 | 10.92 | 10.92 | 133,100 |
|
Aug 25, 2026
|
10.80 | 11.10 | 10.73 | 11.07 | 11.07 | 247,000 |
|
Aug 24, 2026
|
10.44 | 10.94 | 10.28 | 10.94 | 10.94 | 267,700 |
|
Aug 21, 2026
|
10.62 | 10.69 | 10.30 | 10.54 | 10.54 | 186,000 |
|
Aug 20, 2026
|
10.38 | 10.62 | 10.15 | 10.50 | 10.50 | 287,100 |
|
Aug 19, 2026
|
10.14 | 10.60 | 9.93 | 10.40 | 10.40 | 343,500 |
|
Aug 18, 2026
|
9.44 | 9.91 | 9.44 | 9.72 | 9.72 | 103,800 |
|
Aug 17, 2026
|
10.13 | 10.13 | 9.57 | 9.84 | 9.84 | 182,200 |
|
Aug 14, 2026
|
9.67 | 10.17 | 9.35 | 10.12 | 10.12 | 220,600 |
|
Aug 13, 2026
|
10.06 | 10.06 | 9.51 | 9.75 | 9.75 | 198,500 |
|
Aug 12, 2026
|
10.06 | 10.28 | 9.60 | 9.99 | 9.99 | 321,500 |
|
Aug 11, 2026
|
9.58 | 9.92 | 9.52 | 9.89 | 9.89 | 203,600 |
|
Aug 10, 2026
|
9.50 | 9.71 | 9.27 | 9.65 | 9.65 | 225,500 |
|
Aug 7, 2026
|
8.98 | 9.60 | 8.94 | 9.54 | 9.54 | 468,000 |
|
Aug 6, 2026
|
8.20 | 8.68 | 7.88 | 8.66 | 8.66 | 266,700 |
|
Aug 5, 2026
|
7.76 | 8.21 | 7.76 | 8.20 | 8.20 | 206,600 |
|
Aug 4, 2026
|
7.35 | 7.58 | 7.31 | 7.48 | 7.48 | 139,000 |
|
Aug 3, 2026
|
7.19 | 7.33 | 7.00 | 7.22 | 7.22 | 118,600 |
|
Jul 31, 2026
|
7.29 | 7.29 | 7.00 | 7.10 | 7.10 | 96,100 |
|
Jul 30, 2026
|
7.37 | 7.49 | 7.17 | 7.44 | 7.44 | 121,600 |
|
Jul 29, 2026
|
7.35 | 7.60 | 6.98 | 7.13 | 7.13 | 152,100 |
|
Jul 28, 2026
|
7.08 | 7.32 | 6.90 | 7.27 | 7.27 | 87,200 |
|
Jul 27, 2026
|
7.26 | 7.29 | 7.03 | 7.20 | 7.20 | 77,000 |
|
Jul 24, 2026
|
7.18 | 7.35 | 7.05 | 7.08 | 7.08 | 58,900 |
|
Jul 23, 2026
|
7.18 | 7.25 | 6.95 | 7.14 | 7.14 | 82,200 |
|
Jul 22, 2026
|
7.09 | 7.58 | 7.08 | 7.29 | 7.29 | 75,400 |
|
Jul 21, 2026
|
7.01 | 7.12 | 6.96 | 7.07 | 7.07 | 92,400 |
|
Jul 20, 2026
|
6.83 | 6.98 | 6.77 | 6.93 | 6.93 | 122,000 |
|
Jul 17, 2026
|
6.94 | 7.02 | 6.58 | 6.85 | 6.85 | 151,000 |
|
Jul 16, 2026
|
7.24 | 7.29 | 6.94 | 6.94 | 6.94 | 246,500 |
|
Jul 15, 2026
|
7.45 | 7.57 | 7.12 | 7.24 | 7.24 | 98,200 |
|
Jul 14, 2026
|
7.48 | 7.67 | 7.35 | 7.37 | 7.37 | 112,000 |
|
Jul 13, 2026
|
7.71 | 7.71 | 7.18 | 7.24 | 7.24 | 231,500 |
|
Jul 10, 2026
|
7.71 | 7.76 | 7.59 | 7.71 | 7.71 | 55,700 |
|
Jul 9, 2026
|
7.57 | 7.82 | 7.57 | 7.76 | 7.76 | 114,100 |
|
Jul 8, 2026
|
7.45 | 7.57 | 7.17 | 7.47 | 7.47 | 264,700 |
|
Jul 7, 2026
|
7.84 | 7.94 | 7.57 | 7.73 | 7.73 | 128,500 |
|
Jul 6, 2026
|
7.71 | 7.97 | 7.62 | 7.91 | 7.91 | 94,400 |
|
Jul 2, 2026
|
7.65 | 7.86 | 7.57 | 7.65 | 7.65 | 98,100 |
|
Jul 1, 2026
|
7.25 | 7.79 | 7.16 | 7.49 | 7.49 | 51,300 |
|
Jun 30, 2026
|
7.26 | 7.43 | 7.18 | 7.31 | 7.31 | 96,000 |
|
Jun 29, 2026
|
7.30 | 7.41 | 7.10 | 7.36 | 7.36 | 105,800 |
|
Jun 26, 2026
|
7.30 | 7.62 | 7.28 | 7.47 | 7.47 | 84,600 |
|
Jun 25, 2026
|
7.47 | 7.58 | 7.22 | 7.31 | 7.31 | 141,600 |
|
Jun 24, 2026
|
7.56 | 7.57 | 7.10 | 7.28 | 7.28 | 429,100 |
|
Jun 23, 2026
|
7.86 | 7.89 | 7.64 | 7.71 | 7.71 | 125,500 |
|
Jun 22, 2026
|
7.83 | 8.17 | 7.81 | 8.12 | 8.12 | 121,100 |
|
Jun 18, 2026
|
8.13 | 8.21 | 7.94 | 8.11 | 8.11 | 169,100 |
|
Jun 17, 2026
|
8.35 | 8.60 | 8.11 | 8.13 | 8.13 | 159,700 |
|
Jun 16, 2026
|
8.03 | 8.47 | 7.96 | 8.39 | 8.39 | 155,000 |
|
Jun 15, 2026
|
7.92 | 8.24 | 7.90 | 7.94 | 7.94 | 129,000 |
|
Jun 12, 2026
|
7.36 | 7.61 | 7.15 | 7.59 | 7.59 | 188,500 |
|
Jun 11, 2026
|
6.84 | 7.39 | 6.79 | 7.34 | 7.34 | 320,700 |
|
Jun 10, 2026
|
6.98 | 7.19 | 6.80 | 6.83 | 6.83 | 319,300 |
|
Jun 9, 2026
|
7.56 | 7.65 | 6.88 | 7.21 | 7.21 | 289,600 |
|
Jun 8, 2026
|
7.54 | 7.61 | 7.27 | 7.40 | 7.40 | 168,900 |
|
Jun 5, 2026
|
8.21 | 8.21 | 7.33 | 7.35 | 7.35 | 407,200 |
|
Jun 4, 2026
|
8.17 | 8.50 | 8.16 | 8.22 | 8.22 | 47,300 |
|
Jun 3, 2026
|
8.52 | 8.69 | 8.16 | 8.21 | 8.21 | 136,600 |
|
Jun 2, 2026
|
8.43 | 8.64 | 8.30 | 8.55 | 8.55 | 83,000 |
|
Jun 1, 2026
|
8.72 | 8.72 | 8.15 | 8.50 | 8.50 | 178,900 |
|
May 29, 2026
|
8.73 | 8.89 | 8.34 | 8.70 | 8.70 | 150,800 |
|
May 28, 2026
|
8.25 | 8.73 | 8.10 | 8.58 | 8.58 | 145,600 |
|
May 27, 2026
|
8.50 | 8.61 | 8.31 | 8.35 | 8.35 | 134,500 |
|
May 26, 2026
|
8.14 | 8.64 | 8.14 | 8.62 | 8.62 | 214,700 |
|
May 22, 2026
|
8.55 | 8.55 | 7.85 | 8.11 | 8.11 | 185,800 |
|
May 21, 2026
|
8.23 | 8.70 | 8.07 | 8.65 | 8.65 | 223,400 |
|
May 20, 2026
|
7.91 | 8.35 | 7.84 | 8.17 | 8.17 | 190,900 |
|
May 19, 2026
|
8.43 | 8.43 | 7.90 | 7.94 | 7.94 | 239,000 |
|
May 18, 2026
|
8.61 | 8.99 | 8.38 | 8.52 | 8.52 | 288,100 |
|
May 15, 2026
|
7.90 | 8.61 | 7.67 | 8.21 | 8.21 | 356,100 |
|
May 14, 2026
|
8.14 | 8.14 | 7.87 | 7.93 | 7.93 | 99,700 |
|
May 13, 2026
|
8.25 | 8.35 | 8.10 | 8.27 | 8.27 | 134,700 |
|
May 12, 2026
|
8.27 | 8.33 | 8.00 | 8.22 | 8.22 | 77,200 |
|
May 11, 2026
|
8.15 | 8.37 | 8.10 | 8.30 | 8.30 | 120,300 |
|
May 8, 2026
|
7.85 | 8.18 | 7.84 | 8.12 | 8.12 | 139,600 |
|
May 7, 2026
|
8.06 | 8.30 | 7.76 | 7.78 | 7.78 | 102,500 |
|
May 6, 2026
|
7.76 | 8.02 | 7.73 | 7.94 | 7.94 | 171,100 |
|
May 5, 2026
|
7.56 | 7.70 | 7.51 | 7.51 | 7.51 | 69,900 |
|
May 4, 2026
|
7.51 | 7.77 | 7.44 | 7.55 | 7.55 | 127,100 |
|
May 1, 2026
|
7.31 | 7.72 | 7.31 | 7.49 | 7.49 | 154,900 |
|
Apr 30, 2026
|
7.33 | 7.48 | 7.28 | 7.46 | 7.46 | 95,100 |
|
Apr 29, 2026
|
7.54 | 7.54 | 7.16 | 7.20 | 7.20 | 203,800 |
|
Apr 28, 2026
|
7.78 | 7.80 | 7.47 | 7.54 | 7.54 | 194,700 |
|
Apr 27, 2026
|
7.67 | 8.00 | 7.63 | 8.00 | 8.00 | 218,400 |
|
Apr 24, 2026
|
7.67 | 7.90 | 7.56 | 7.73 | 7.73 | 136,100 |
|
Apr 23, 2026
|
8.02 | 8.02 | 7.42 | 7.67 | 7.67 | 250,500 |
|
Apr 22, 2026
|
7.86 | 8.12 | 7.59 | 7.72 | 7.72 | 324,300 |
|
Apr 21, 2026
|
8.15 | 8.15 | 7.68 | 7.69 | 7.69 | 210,500 |
|
Apr 20, 2026
|
8.34 | 8.34 | 8.03 | 8.23 | 8.23 | 152,200 |
|
Apr 17, 2026
|
8.24 | 8.41 | 8.11 | 8.26 | 8.26 | 288,700 |
|
Apr 16, 2026
|
8.11 | 8.21 | 7.91 | 8.07 | 8.07 | 286,300 |
|
Apr 15, 2026
|
7.65 | 7.95 | 7.46 | 7.88 | 7.88 | 448,100 |
|
Apr 14, 2026
|
7.31 | 7.82 | 7.30 | 7.65 | 7.65 | 407,500 |
|
Apr 13, 2026
|
6.79 | 7.20 | 6.71 | 7.10 | 7.10 | 128,400 |
|
Apr 10, 2026
|
6.81 | 7.03 | 6.80 | 6.91 | 6.91 | 101,400 |
|
Apr 9, 2026
|
6.58 | 7.02 | 6.58 | 6.85 | 6.85 | 168,800 |
|
Apr 8, 2026
|
6.91 | 6.91 | 6.42 | 6.57 | 6.57 | 113,000 |
|
Apr 7, 2026
|
6.47 | 6.47 | 6.16 | 6.46 | 6.46 | 118,200 |
|
Apr 6, 2026
|
6.65 | 6.71 | 6.15 | 6.38 | 6.38 | 227,700 |
|
Apr 2, 2026
|
6.08 | 6.45 | 6.05 | 6.41 | 6.41 | 320,300 |
|
Apr 1, 2026
|
6.49 | 6.68 | 6.36 | 6.40 | 6.40 | 85,300 |
|
Mar 31, 2026
|
6.10 | 6.44 | 6.08 | 6.39 | 6.39 | 150,100 |
|
Mar 30, 2026
|
6.15 | 6.27 | 5.59 | 5.99 | 5.99 | 246,700 |
|
Mar 27, 2026
|
6.20 | 6.30 | 5.92 | 6.19 | 6.19 | 104,200 |
|
Mar 26, 2026
|
6.30 | 6.30 | 5.92 | 5.94 | 5.94 | 94,700 |
|
Mar 25, 2026
|
6.15 | 6.54 | 6.13 | 6.26 | 6.26 | 102,200 |
|
Mar 24, 2026
|
5.73 | 5.98 | 5.71 | 5.97 | 5.97 | 40,000 |
|
Mar 23, 2026
|
5.87 | 5.96 | 5.76 | 5.87 | 5.87 | 57,700 |
|
Mar 20, 2026
|
6.05 | 6.05 | 5.71 | 5.76 | 5.76 | 44,800 |
|
Mar 19, 2026
|
6.26 | 6.26 | 5.70 | 6.03 | 6.03 | 129,500 |
|
Mar 18, 2026
|
6.71 | 6.71 | 6.30 | 6.33 | 6.33 | 61,600 |
|
Mar 17, 2026
|
6.87 | 6.90 | 6.70 | 6.71 | 6.71 | 57,400 |
|
Mar 16, 2026
|
6.86 | 6.92 | 6.56 | 6.78 | 6.78 | 60,600 |
|
Mar 13, 2026
|
7.09 | 7.15 | 6.82 | 6.86 | 6.86 | 73,100 |
|
Mar 12, 2026
|
7.46 | 7.46 | 7.20 | 7.20 | 7.20 | 28,700 |
|
Mar 11, 2026
|
7.43 | 7.48 | 7.39 | 7.48 | 7.48 | 16,600 |
|
Mar 10, 2026
|
7.62 | 7.77 | 7.55 | 7.59 | 7.59 | 29,800 |
|
Mar 9, 2026
|
7.62 | 7.62 | 7.27 | 7.56 | 7.56 | 54,700 |
|
Mar 6, 2026
|
7.21 | 7.70 | 7.21 | 7.57 | 7.57 | 67,400 |
|
Mar 5, 2026
|
7.82 | 7.84 | 7.35 | 7.55 | 7.55 | 47,700 |
|
Mar 4, 2026
|
8.06 | 8.19 | 7.97 | 8.00 | 8.00 | 16,200 |
|
Mar 3, 2026
|
8.17 | 8.17 | 7.72 | 7.96 | 7.96 | 94,400 |
|
Mar 2, 2026
|
8.78 | 8.78 | 8.21 | 8.38 | 8.38 | 86,500 |
|
Feb 27, 2026
|
8.30 | 8.50 | 8.30 | 8.46 | 8.46 | 98,200 |
|
Feb 26, 2026
|
7.85 | 8.18 | 7.85 | 8.14 | 8.14 | 54,600 |
|
Feb 25, 2026
|
7.80 | 8.03 | 7.77 | 7.91 | 7.91 | 115,200 |
|
Feb 24, 2026
|
7.36 | 7.80 | 7.29 | 7.78 | 7.78 | 126,000 |
|
Feb 23, 2026
|
7.33 | 7.46 | 7.30 | 7.39 | 7.39 | 36,700 |
|
Feb 20, 2026
|
7.27 | 7.31 | 7.15 | 7.19 | 7.19 | 28,400 |
|
Feb 19, 2026
|
7.11 | 7.22 | 7.05 | 7.19 | 7.19 | 33,400 |
|
Feb 18, 2026
|
7.10 | 7.17 | 7.02 | 7.10 | 7.10 | 24,400 |
|
Feb 17, 2026
|
7.04 | 7.38 | 7.01 | 7.07 | 7.07 | 55,200 |
|
Feb 13, 2026
|
7.13 | 7.44 | 7.13 | 7.44 | 7.44 | 29,700 |
|
Feb 12, 2026
|
7.51 | 7.60 | 7.15 | 7.15 | 7.15 | 49,300 |
|
Feb 11, 2026
|
7.89 | 7.90 | 7.40 | 7.51 | 7.51 | 51,600 |
|
Feb 10, 2026
|
7.50 | 7.58 | 7.40 | 7.57 | 7.57 | 46,300 |
|
Feb 9, 2026
|
7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 168,800 |
|
Feb 6, 2026
|
7.02 | 7.27 | 7.02 | 7.27 | 7.27 | 25,800 |
|
Feb 5, 2026
|
7.23 | 7.23 | 6.88 | 6.89 | 6.89 | 57,200 |
|
Feb 4, 2026
|
7.42 | 7.43 | 7.20 | 7.34 | 7.34 | 45,400 |
|
Feb 3, 2026
|
7.38 | 7.48 | 7.28 | 7.37 | 7.37 | 74,400 |
|
Feb 2, 2026
|
7.15 | 7.37 | 7.00 | 7.13 | 7.13 | 155,200 |
|
Jan 30, 2026
|
7.38 | 7.45 | 6.90 | 7.17 | 7.17 | 170,800 |
|
Jan 29, 2026
|
8.00 | 8.09 | 7.50 | 7.62 | 7.62 | 163,200 |
|
Jan 28, 2026
|
7.90 | 7.91 | 7.62 | 7.90 | 7.90 | 109,000 |
|
Jan 27, 2026
|
7.62 | 7.62 | 7.41 | 7.62 | 7.62 | 114,400 |
|
Jan 26, 2026
|
7.50 | 7.90 | 7.37 | 7.58 | 7.58 | 172,800 |
|
Jan 23, 2026
|
7.34 | 7.36 | 7.24 | 7.35 | 7.35 | 94,000 |
|
Jan 22, 2026
|
7.05 | 7.29 | 7.00 | 7.26 | 7.26 | 62,500 |
|
Jan 21, 2026
|
7.16 | 7.16 | 6.92 | 7.09 | 7.09 | 141,500 |
|
Jan 20, 2026
|
6.51 | 6.94 | 6.51 | 6.85 | 6.85 | 119,900 |
|
Jan 16, 2026
|
6.47 | 6.47 | 6.25 | 6.40 | 6.40 | 88,700 |
|
Jan 15, 2026
|
6.32 | 6.54 | 6.32 | 6.44 | 6.44 | 32,200 |
|
Jan 14, 2026
|
6.36 | 6.62 | 6.36 | 6.51 | 6.51 | 25,300 |
|
Jan 13, 2026
|
6.31 | 6.55 | 6.31 | 6.32 | 6.32 | 41,700 |
|
Jan 12, 2026
|
6.32 | 6.54 | 6.31 | 6.33 | 6.33 | 56,800 |
|
Jan 9, 2026
|
6.18 | 6.37 | 6.18 | 6.31 | 6.31 | 12,300 |
|
Jan 8, 2026
|
6.02 | 6.13 | 5.97 | 6.13 | 6.13 | 36,500 |
|
Jan 7, 2026
|
6.23 | 6.23 | 6.01 | 6.09 | 6.09 | 45,600 |
|
Jan 6, 2026
|
6.07 | 6.27 | 6.07 | 6.24 | 6.24 | 236,600 |
|
Jan 5, 2026
|
5.95 | 6.10 | 5.88 | 5.88 | 5.88 | 107,200 |
|
Jan 2, 2026
|
5.90 | 5.94 | 5.78 | 5.80 | 5.80 | 153,200 |
|
Dec 31, 2025
|
5.80 | 5.84 | 5.77 | 5.80 | 5.80 | 26,200 |
|
Dec 30, 2025
|
5.80 | 5.95 | 5.80 | 5.90 | 5.90 | 51,500 |
|
Dec 29, 2025
|
5.65 | 5.88 | 5.65 | 5.80 | 5.80 | 71,600 |
|
Dec 26, 2025
|
5.92 | 6.10 | 5.70 | 6.09 | 6.09 | 55,900 |
|
Dec 24, 2025
|
5.98 | 5.98 | 5.81 | 5.91 | 5.91 | 33,900 |
|
Dec 23, 2025
|
6.01 | 6.02 | 5.96 | 5.98 | 5.98 | 37,800 |
|
Dec 22, 2025
|
6.08 | 6.10 | 6.04 | 6.05 | 6.05 | 46,800 |
|
Dec 19, 2025
|
5.82 | 5.95 | 5.81 | 5.95 | 5.95 | 51,900 |
|
Dec 18, 2025
|
5.88 | 5.88 | 5.77 | 5.81 | 5.81 | 16,900 |
|
Dec 17, 2025
|
6.02 | 6.02 | 5.84 | 5.89 | 5.89 | 24,700 |
|
Dec 16, 2025
|
5.90 | 5.90 | 5.83 | 5.89 | 5.89 | 25,100 |
|
Dec 15, 2025
|
5.98 | 5.98 | 5.84 | 5.92 | 5.92 | 11,900 |
|
Dec 12, 2025
|
6.07 | 6.08 | 5.80 | 5.97 | 5.97 | 19,200 |
|
Dec 11, 2025
|
5.85 | 6.03 | 5.80 | 6.01 | 6.01 | 70,100 |
|
Dec 10, 2025
|
5.72 | 5.73 | 5.62 | 5.73 | 5.73 | 15,500 |
|
Dec 9, 2025
|
5.64 | 5.73 | 5.57 | 5.67 | 5.67 | 51,200 |
|
Dec 8, 2025
|
5.76 | 5.76 | 5.55 | 5.55 | 5.55 | 51,800 |
|
Dec 5, 2025
|
5.63 | 5.72 | 5.58 | 5.62 | 5.62 | 25,800 |
|
Dec 4, 2025
|
5.55 | 5.64 | 5.50 | 5.56 | 5.56 | 44,400 |
|
Dec 3, 2025
|
5.70 | 5.70 | 5.58 | 5.61 | 5.61 | 41,100 |
|
Dec 2, 2025
|
5.28 | 5.58 | 5.28 | 5.38 | 5.38 | 18,700 |
|
Dec 1, 2025
|
5.49 | 5.61 | 5.48 | 5.51 | 5.51 | 131,500 |
|
Nov 28, 2025
|
5.35 | 5.44 | 5.35 | 5.37 | 5.37 | 9,000 |
|
Nov 26, 2025
|
5.21 | 5.27 | 5.17 | 5.21 | 5.21 | 30,200 |
|
Nov 25, 2025
|
5.13 | 5.14 | 5.08 | 5.12 | 5.12 | 56,200 |
|
Nov 24, 2025
|
5.08 | 5.15 | 5.01 | 5.05 | 5.05 | 39,700 |
|
Nov 21, 2025
|
5.01 | 5.20 | 4.96 | 5.07 | 5.07 | 42,600 |
|
Nov 20, 2025
|
5.42 | 5.44 | 5.02 | 5.03 | 5.03 | 88,900 |
|
Nov 19, 2025
|
5.21 | 5.50 | 5.21 | 5.31 | 5.31 | 10,400 |
|
Nov 18, 2025
|
5.30 | 5.36 | 5.24 | 5.32 | 5.32 | 12,600 |
|
Nov 17, 2025
|
5.42 | 5.48 | 5.34 | 5.34 | 5.34 | 9,800 |
|
Nov 14, 2025
|
5.39 | 5.49 | 5.30 | 5.42 | 5.42 | 20,300 |
|
Nov 13, 2025
|
5.69 | 5.69 | 5.46 | 5.46 | 5.46 | 20,900 |
|
Nov 12, 2025
|
5.57 | 5.69 | 5.57 | 5.66 | 5.66 | 8,800 |
|
Nov 11, 2025
|
5.39 | 5.45 | 5.39 | 5.45 | 5.45 | 10,900 |
|
Nov 10, 2025
|
5.27 | 5.47 | 5.20 | 5.37 | 5.37 | 23,900 |
|
Nov 7, 2025
|
5.13 | 5.18 | 5.04 | 5.17 | 5.17 | 8,800 |
|
Nov 6, 2025
|
5.16 | 5.16 | 5.04 | 5.04 | 5.04 | 7,700 |
|
Nov 5, 2025
|
5.12 | 5.15 | 5.04 | 5.11 | 5.11 | 25,400 |
|
Nov 4, 2025
|
5.29 | 5.30 | 5.02 | 5.02 | 5.02 | 56,300 |
|
Nov 3, 2025
|
5.38 | 5.50 | 5.31 | 5.33 | 5.33 | 30,300 |
|
Oct 31, 2025
|
5.35 | 5.39 | 5.30 | 5.37 | 5.37 | 16,700 |
