OTC Markets OTCQX - Delayed Quote
USD
Metaplanet Inc. (MTPLF)
1.5100
-0.1600
(-9.58%)
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
|
1.5490 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 784,600 |
|
Oct 29, 2026
|
1.6500 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 162,400 |
|
Oct 28, 2026
|
1.5700 | 1.6900 | 1.5700 | 1.6900 | 1.6900 | 415,500 |
|
Oct 27, 2026
|
1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 251,400 |
|
Oct 26, 2026
|
1.6000 | 1.6700 | 1.5550 | 1.6570 | 1.6570 | 666,100 |
|
Oct 23, 2026
|
1.6700 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 400,100 |
|
Oct 22, 2026
|
1.6500 | 1.7100 | 1.6400 | 1.6550 | 1.6550 | 235,500 |
|
Oct 21, 2026
|
1.7000 | 1.7900 | 1.6000 | 1.7700 | 1.7700 | 521,600 |
|
Oct 20, 2026
|
1.5000 | 1.6900 | 1.5000 | 1.6500 | 1.6500 | 310,500 |
|
Oct 19, 2026
|
1.6000 | 1.6730 | 1.5500 | 1.6550 | 1.6550 | 388,800 |
|
Oct 16, 2026
|
1.5900 | 1.7280 | 1.5900 | 1.6300 | 1.6300 | 928,300 |
|
Oct 15, 2026
|
1.8050 | 1.8050 | 1.5000 | 1.6750 | 1.6750 | 506,200 |
|
Oct 14, 2026
|
1.5500 | 1.7000 | 1.5500 | 1.6700 | 1.6700 | 969,700 |
|
Oct 13, 2026
|
1.6200 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 558,900 |
|
Oct 12, 2026
|
1.6200 | 1.6700 | 1.5000 | 1.6300 | 1.6300 | 170,400 |
|
Oct 9, 2026
|
1.6000 | 1.6850 | 1.5800 | 1.6500 | 1.6500 | 702,300 |
|
Oct 8, 2026
|
1.7400 | 1.7400 | 1.5600 | 1.6000 | 1.6000 | 999,900 |
|
Oct 7, 2026
|
1.8100 | 2.0000 | 1.7100 | 1.7400 | 1.7400 | 460,700 |
|
Oct 6, 2026
|
2.0000 | 2.0000 | 1.7800 | 1.7800 | 1.7800 | 1,075,600 |
|
Oct 5, 2026
|
1.9500 | 1.9500 | 1.7300 | 1.8000 | 1.8000 | 1,165,400 |
|
Oct 2, 2026
|
2.1000 | 2.1000 | 1.7000 | 1.8160 | 1.8160 | 1,006,600 |
|
Oct 1, 2026
|
1.8500 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 600,700 |
|
Sep 30, 2026
|
1.8200 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 225,900 |
|
Sep 29, 2026
|
1.6500 | 1.8420 | 1.6500 | 1.7900 | 1.7900 | 277,600 |
|
Sep 28, 2026
|
1.8500 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 266,900 |
|
Sep 25, 2026
|
1.8700 | 1.8700 | 1.6900 | 1.8150 | 1.8150 | 257,200 |
|
Sep 24, 2026
|
1.5500 | 1.8200 | 1.5500 | 1.8000 | 1.8000 | 222,100 |
|
Sep 23, 2026
|
1.7950 | 1.8400 | 1.7100 | 1.7600 | 1.7600 | 535,900 |
|
Sep 22, 2026
|
1.8200 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 798,000 |
|
Sep 21, 2026
|
1.8300 | 1.8820 | 1.8000 | 1.8400 | 1.8400 | 1,904,200 |
|
Sep 18, 2026
|
1.6000 | 1.6800 | 1.4900 | 1.6800 | 1.6800 | 1,236,500 |
|
Sep 17, 2026
|
1.4800 | 1.6200 | 1.4800 | 1.5540 | 1.5540 | 288,300 |
|
Sep 16, 2026
|
1.5800 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 398,400 |
|
Sep 15, 2026
|
1.4800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 811,300 |
|
Sep 14, 2026
|
1.5000 | 1.6500 | 1.5000 | 1.6200 | 1.6200 | 1,055,700 |
|
Sep 11, 2026
|
1.7000 | 1.7400 | 1.6200 | 1.6550 | 1.6550 | 1,066,100 |
|
Sep 10, 2026
|
1.5100 | 1.6400 | 1.5100 | 1.6090 | 1.6090 | 926,500 |
|
Sep 9, 2026
|
1.4900 | 1.8500 | 1.4900 | 1.6400 | 1.6400 | 957,100 |
|
Sep 8, 2026
|
1.7100 | 1.8000 | 1.5500 | 1.6200 | 1.6200 | 3,464,500 |
|
Sep 4, 2026
|
1.7550 | 1.8300 | 1.7500 | 1.8050 | 1.8050 | 2,556,100 |
|
Sep 3, 2026
|
1.8000 | 1.9500 | 1.8000 | 1.9470 | 1.9470 | 3,454,900 |
|
Sep 2, 2026
|
1.7500 | 2.0000 | 1.7500 | 1.8700 | 1.8700 | 856,800 |
|
Sep 1, 2026
|
2.0000 | 2.0800 | 1.9100 | 1.9450 | 1.9450 | 830,400 |
|
Aug 31, 2026
|
2.0000 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 898,300 |
|
Aug 28, 2026
|
2.0600 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 1,119,700 |
|
Aug 27, 2026
|
1.8800 | 2.0200 | 1.8800 | 2.0050 | 2.0050 | 890,200 |
|
Aug 26, 2026
|
1.9400 | 1.9600 | 1.8800 | 1.9400 | 1.9400 | 979,100 |
|
Aug 25, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 997,200 |
|
Aug 24, 2026
|
2.0300 | 2.0500 | 1.9400 | 1.9950 | 1.9950 | 837,900 |
|
Aug 21, 2026
|
1.8600 | 2.0400 | 1.8600 | 2.0040 | 2.0040 | 1,316,100 |
|
Aug 20, 2026
|
1.6900 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 1,172,300 |
|
Aug 19, 2026
|
1.4000 | 1.5400 | 1.2500 | 1.5130 | 1.5130 | 1,179,200 |
|
Aug 18, 2026
|
1.4000 | 1.6000 | 1.3900 | 1.4700 | 1.4700 | 1,201,700 |
|
Aug 17, 2026
|
1.2400 | 1.5500 | 1.2400 | 1.3940 | 1.3940 | 365,300 |
|
Aug 14, 2026
|
1.3400 | 1.3950 | 1.2400 | 1.3700 | 1.3700 | 137,700 |
|
Aug 13, 2026
|
1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 344,700 |
|
Aug 12, 2026
|
1.2700 | 1.4600 | 1.2700 | 1.4000 | 1.4000 | 279,300 |
|
Aug 11, 2026
|
1.4240 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 260,400 |
|
Aug 10, 2026
|
1.4000 | 1.4600 | 1.3300 | 1.4300 | 1.4300 | 411,100 |
|
Aug 7, 2026
|
1.5000 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 489,300 |
|
Aug 6, 2026
|
1.2800 | 1.4400 | 1.2800 | 1.3900 | 1.3900 | 358,100 |
|
Aug 5, 2026
|
1.4050 | 1.4500 | 1.3500 | 1.3600 | 1.3600 | 267,700 |
|
Aug 4, 2026
|
1.3100 | 1.4700 | 1.3100 | 1.3900 | 1.3900 | 297,000 |
|
Aug 3, 2026
|
1.4000 | 1.4710 | 1.4000 | 1.4650 | 1.4650 | 684,700 |
|
Jul 31, 2026
|
1.4000 | 1.5000 | 1.3400 | 1.4000 | 1.4000 | 1,179,300 |
|
Jul 30, 2026
|
1.3300 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 504,900 |
|
Jul 29, 2026
|
1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 485,100 |
|
Jul 28, 2026
|
1.3500 | 1.5000 | 1.3100 | 1.3600 | 1.3600 | 1,449,600 |
|
Jul 27, 2026
|
1.3600 | 1.4400 | 1.3600 | 1.3760 | 1.3760 | 549,400 |
|
Jul 24, 2026
|
1.4500 | 1.4500 | 1.3400 | 1.3550 | 1.3550 | 595,900 |
|
Jul 23, 2026
|
1.5600 | 1.6400 | 1.4200 | 1.4300 | 1.4300 | 245,200 |
|
Jul 22, 2026
|
1.4800 | 1.6300 | 1.4800 | 1.5500 | 1.5500 | 580,500 |
|
Jul 21, 2026
|
1.3800 | 1.6700 | 1.3800 | 1.5100 | 1.5100 | 851,400 |
|
Jul 20, 2026
|
1.4100 | 1.4420 | 1.2200 | 1.3900 | 1.3900 | 998,700 |
|
Jul 17, 2026
|
1.2600 | 1.4600 | 1.2600 | 1.3900 | 1.3900 | 352,100 |
|
Jul 16, 2026
|
1.5000 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 844,400 |
|
Jul 15, 2026
|
1.5800 | 1.6700 | 1.4200 | 1.5100 | 1.5100 | 643,500 |
|
Jul 14, 2026
|
1.5000 | 1.5800 | 1.4600 | 1.5750 | 1.5750 | 465,300 |
|
Jul 13, 2026
|
1.3500 | 1.5800 | 1.3500 | 1.4160 | 1.4160 | 265,100 |
|
Jul 10, 2026
|
1.4500 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 631,900 |
|
Jul 9, 2026
|
1.3300 | 1.4900 | 1.3300 | 1.4710 | 1.4710 | 410,000 |
|
Jul 8, 2026
|
1.2100 | 1.4340 | 1.2100 | 1.3800 | 1.3800 | 474,200 |
|
Jul 7, 2026
|
1.4000 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 311,300 |
|
Jul 6, 2026
|
1.3800 | 1.4500 | 1.3300 | 1.4000 | 1.4000 | 648,200 |
|
Jul 2, 2026
|
1.3400 | 1.3500 | 1.3000 | 1.3240 | 1.3240 | 676,600 |
|
Jul 1, 2026
|
1.2000 | 1.3400 | 1.2000 | 1.2700 | 1.2700 | 431,100 |
|
Jun 30, 2026
|
1.2900 | 1.3400 | 1.2030 | 1.2400 | 1.2400 | 435,200 |
|
Jun 29, 2026
|
1.2200 | 1.3200 | 1.2200 | 1.3100 | 1.3100 | 816,700 |
|
Jun 26, 2026
|
1.2800 | 1.3000 | 1.2000 | 1.2200 | 1.2200 | 1,007,900 |
|
Jun 25, 2026
|
1.3700 | 1.4000 | 1.2800 | 1.2850 | 1.2850 | 1,251,100 |
|
Jun 24, 2026
|
1.6000 | 1.6000 | 1.3500 | 1.3600 | 1.3600 | 959,900 |
|
Jun 23, 2026
|
1.4500 | 1.5250 | 1.3500 | 1.4300 | 1.4300 | 502,800 |
|
Jun 22, 2026
|
1.4650 | 1.5600 | 1.4000 | 1.5200 | 1.5200 | 524,200 |
|
Jun 18, 2026
|
1.5700 | 1.5700 | 1.4200 | 1.4250 | 1.4250 | 570,700 |
|
Jun 17, 2026
|
1.5900 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 667,300 |
|
Jun 16, 2026
|
1.4800 | 1.6500 | 1.4800 | 1.6070 | 1.6070 | 567,800 |
|
Jun 15, 2026
|
1.5950 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 721,300 |
|
Jun 12, 2026
|
1.5900 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 1,234,100 |
|
Jun 11, 2026
|
1.3600 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 796,800 |
|
Jun 10, 2026
|
1.4500 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 847,200 |
|
Jun 9, 2026
|
1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 802,200 |
|
Jun 8, 2026
|
1.5260 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 1,119,400 |
|
Jun 5, 2026
|
1.4000 | 1.5100 | 1.3850 | 1.4000 | 1.4000 | 1,701,400 |
|
Jun 4, 2026
|
1.4000 | 1.6450 | 1.4000 | 1.5300 | 1.5300 | 1,641,800 |
|
Jun 3, 2026
|
1.5300 | 1.6400 | 1.5300 | 1.5500 | 1.5500 | 1,593,400 |
|
Jun 2, 2026
|
1.7500 | 1.7800 | 1.5800 | 1.6000 | 1.6000 | 2,417,400 |
|
Jun 1, 2026
|
1.7800 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 1,189,100 |
|
May 29, 2026
|
1.7600 | 1.8400 | 1.7600 | 1.8160 | 1.8160 | 2,460,900 |
|
May 28, 2026
|
1.7800 | 1.8900 | 1.7700 | 1.8000 | 1.8000 | 1,020,600 |
|
May 27, 2026
|
1.9000 | 1.9000 | 1.7800 | 1.8050 | 1.8050 | 1,154,500 |
|
May 26, 2026
|
1.9400 | 1.9500 | 1.7900 | 1.8200 | 1.8200 | 2,303,900 |
|
May 22, 2026
|
1.9800 | 1.9860 | 1.9000 | 1.9320 | 1.9320 | 1,465,800 |
|
May 21, 2026
|
2.0000 | 2.0000 | 1.8780 | 1.8900 | 1.8900 | 1,697,700 |
|
May 20, 2026
|
1.9400 | 2.0000 | 1.8200 | 1.9150 | 1.9150 | 887,200 |
|
May 19, 2026
|
1.8200 | 1.9670 | 1.8200 | 1.9400 | 1.9400 | 858,700 |
|
May 18, 2026
|
2.1000 | 2.1000 | 1.8800 | 1.8950 | 1.8950 | 1,342,400 |
|
May 15, 2026
|
2.0050 | 2.0400 | 1.9800 | 2.0000 | 2.0000 | 958,500 |
|
May 14, 2026
|
1.9500 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 2,699,800 |
|
May 13, 2026
|
2.0900 | 2.1250 | 2.0100 | 2.0250 | 2.0250 | 1,236,100 |
|
May 12, 2026
|
2.2300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 1,157,400 |
|
May 11, 2026
|
2.0300 | 2.2400 | 2.0300 | 2.2300 | 2.2300 | 1,658,200 |
|
May 8, 2026
|
2.2100 | 2.2500 | 2.0830 | 2.2300 | 2.2300 | 339,000 |
|
May 7, 2026
|
2.3200 | 2.3200 | 2.2100 | 2.2400 | 2.2400 | 1,166,300 |
|
May 6, 2026
|
2.3500 | 2.3500 | 2.2000 | 2.2350 | 2.2350 | 836,700 |
|
May 5, 2026
|
2.1800 | 2.3150 | 2.1500 | 2.2000 | 2.2000 | 1,155,700 |
|
May 4, 2026
|
2.1900 | 2.1900 | 2.0100 | 2.1700 | 2.1700 | 753,200 |
|
May 1, 2026
|
2.0000 | 2.1900 | 2.0000 | 2.1300 | 2.1300 | 863,500 |
|
Apr 30, 2026
|
2.0100 | 2.0900 | 2.0100 | 2.0700 | 2.0700 | 1,053,200 |
|
Apr 29, 2026
|
2.0400 | 2.1500 | 2.0000 | 2.0100 | 2.0100 | 691,000 |
|
Apr 28, 2026
|
2.1000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 829,800 |
|
Apr 27, 2026
|
2.3600 | 2.3700 | 2.0000 | 2.1680 | 2.1680 | 780,600 |
|
Apr 24, 2026
|
2.2000 | 2.2500 | 2.0000 | 2.1300 | 2.1300 | 728,500 |
|
Apr 23, 2026
|
2.1900 | 2.2100 | 2.0100 | 2.1800 | 2.1800 | 627,800 |
|
Apr 22, 2026
|
2.1000 | 2.2000 | 2.0800 | 2.1800 | 2.1800 | 1,862,000 |
|
Apr 21, 2026
|
2.1400 | 2.1630 | 2.0400 | 2.0600 | 2.0600 | 2,467,100 |
|
Apr 20, 2026
|
2.3000 | 2.3000 | 2.1000 | 2.1400 | 2.1400 | 1,341,400 |
|
Apr 17, 2026
|
2.1200 | 2.3000 | 2.1200 | 2.2450 | 2.2450 | 2,113,000 |
|
Apr 16, 2026
|
2.1300 | 2.1700 | 2.1000 | 2.1500 | 2.1500 | 791,000 |
|
Apr 15, 2026
|
2.1000 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 844,600 |
|
Apr 14, 2026
|
1.9100 | 2.1400 | 1.9100 | 2.1000 | 2.1000 | 1,470,800 |
|
Apr 13, 2026
|
2.1500 | 2.1500 | 1.9300 | 2.0000 | 2.0000 | 915,600 |
|
Apr 10, 2026
|
2.2000 | 2.2000 | 2.0000 | 2.0250 | 2.0250 | 448,300 |
|
Apr 9, 2026
|
1.9000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 727,100 |
|
Apr 8, 2026
|
1.9300 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 1,049,800 |
|
Apr 7, 2026
|
1.9000 | 1.9000 | 1.8360 | 1.8800 | 1.8800 | 1,197,700 |
|
Apr 6, 2026
|
1.8000 | 1.9500 | 1.8000 | 1.9300 | 1.9300 | 1,202,300 |
|
Apr 2, 2026
|
1.9700 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 1,021,400 |
|
Apr 1, 2026
|
1.9300 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 1,005,900 |
|
Mar 31, 2026
|
1.8000 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 1,823,300 |
|
Mar 30, 2026
|
1.8000 | 1.9300 | 1.8000 | 1.8600 | 1.8600 | 1,362,400 |
|
Mar 27, 2026
|
1.8800 | 1.9200 | 1.8200 | 1.8200 | 1.8200 | 1,093,500 |
|
Mar 26, 2026
|
1.9900 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 765,500 |
|
Mar 25, 2026
|
1.8700 | 2.0500 | 1.8700 | 1.9900 | 1.9900 | 1,459,900 |
|
Mar 24, 2026
|
1.9800 | 2.0000 | 1.9100 | 1.9500 | 1.9500 | 1,242,300 |
|
Mar 23, 2026
|
2.0000 | 2.1160 | 2.0000 | 2.0300 | 2.0300 | 451,300 |
|
Mar 20, 2026
|
2.0000 | 2.1050 | 1.9700 | 1.9900 | 1.9900 | 850,800 |
|
Mar 19, 2026
|
2.0200 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 2,284,800 |
|
Mar 18, 2026
|
2.2000 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 1,664,900 |
|
Mar 17, 2026
|
2.1100 | 2.2600 | 2.1100 | 2.2200 | 2.2200 | 2,956,400 |
|
Mar 16, 2026
|
2.3400 | 2.4800 | 2.3400 | 2.3900 | 2.3900 | 998,600 |
|
Mar 13, 2026
|
2.4400 | 2.4700 | 2.3200 | 2.3300 | 2.3300 | 845,500 |
|
Mar 12, 2026
|
2.2500 | 2.2800 | 2.1100 | 2.2000 | 2.2000 | 397,200 |
|
Mar 11, 2026
|
2.2500 | 2.3800 | 2.1500 | 2.2900 | 2.2900 | 478,900 |
|
Mar 10, 2026
|
2.3600 | 2.3800 | 2.1400 | 2.1700 | 2.1700 | 734,400 |
|
Mar 9, 2026
|
2.1700 | 2.2000 | 2.0100 | 2.1400 | 2.1400 | 520,600 |
|
Mar 6, 2026
|
2.0100 | 2.1400 | 2.0100 | 2.1000 | 2.1000 | 596,100 |
|
Mar 5, 2026
|
2.2100 | 2.3400 | 2.1100 | 2.1700 | 2.1700 | 1,063,200 |
|
Mar 4, 2026
|
2.3500 | 2.3500 | 2.1200 | 2.2100 | 2.2100 | 1,328,400 |
|
Mar 3, 2026
|
2.1000 | 2.1300 | 1.9700 | 2.0870 | 2.0870 | 858,000 |
|
Mar 2, 2026
|
1.9000 | 2.1900 | 1.8900 | 2.1700 | 2.1700 | 1,190,900 |
|
Feb 27, 2026
|
2.0300 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 754,900 |
|
Feb 26, 2026
|
2.0900 | 2.1300 | 2.0200 | 2.0600 | 2.0600 | 1,104,400 |
|
Feb 25, 2026
|
1.9800 | 2.1200 | 1.9600 | 2.0900 | 2.0900 | 4,510,700 |
|
Feb 24, 2026
|
1.9200 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 937,700 |
|
Feb 23, 2026
|
2.0300 | 2.0300 | 1.9210 | 1.9600 | 1.9600 | 1,016,900 |
|
Feb 20, 2026
|
2.0700 | 2.0840 | 1.9900 | 2.0400 | 2.0400 | 723,700 |
|
Feb 19, 2026
|
2.1000 | 2.1500 | 1.9500 | 2.0200 | 2.0200 | 2,187,100 |
|
Feb 18, 2026
|
2.1600 | 2.2000 | 2.0100 | 2.0800 | 2.0800 | 1,693,100 |
|
Feb 17, 2026
|
2.1500 | 2.3500 | 2.1500 | 2.1850 | 2.1850 | 627,700 |
|
Feb 13, 2026
|
2.3000 | 2.3000 | 2.1600 | 2.2600 | 2.2600 | 1,110,800 |
|
Feb 12, 2026
|
2.1100 | 2.3100 | 2.1100 | 2.1400 | 2.1400 | 942,600 |
|
Feb 11, 2026
|
2.3000 | 2.3350 | 2.1600 | 2.2200 | 2.2200 | 1,260,600 |
|
Feb 10, 2026
|
2.5600 | 2.5650 | 2.2500 | 2.3000 | 2.3000 | 883,100 |
|
Feb 9, 2026
|
2.4500 | 2.5000 | 2.2100 | 2.3700 | 2.3700 | 1,870,500 |
|
Feb 6, 2026
|
2.2700 | 2.5500 | 2.2100 | 2.5000 | 2.5000 | 3,816,300 |
|
Feb 5, 2026
|
2.1800 | 2.2080 | 1.8200 | 1.8600 | 1.8600 | 7,210,300 |
|
Feb 4, 2026
|
2.4500 | 2.5450 | 2.2500 | 2.3400 | 2.3400 | 2,962,000 |
|
Feb 3, 2026
|
2.6600 | 2.6700 | 2.3600 | 2.4450 | 2.4450 | 3,016,700 |
|
Feb 2, 2026
|
2.5900 | 2.7700 | 2.5800 | 2.6670 | 2.6670 | 2,225,000 |
|
Jan 30, 2026
|
2.7000 | 3.0600 | 2.7000 | 2.8300 | 2.8300 | 2,131,700 |
|
Jan 29, 2026
|
3.2400 | 3.2400 | 2.6900 | 2.7700 | 2.7700 | 2,725,700 |
|
Jan 28, 2026
|
3.3000 | 3.3000 | 3.0900 | 3.0990 | 3.0990 | 808,800 |
|
Jan 27, 2026
|
3.1200 | 3.2200 | 3.0500 | 3.2050 | 3.2050 | 1,453,300 |
|
Jan 26, 2026
|
2.9600 | 3.3300 | 2.9600 | 3.0400 | 3.0400 | 2,347,700 |
|
Jan 23, 2026
|
3.5300 | 3.5350 | 3.1800 | 3.2600 | 3.2600 | 1,089,000 |
|
Jan 22, 2026
|
3.4800 | 3.4800 | 3.2000 | 3.2100 | 3.2100 | 768,900 |
|
Jan 21, 2026
|
3.2000 | 3.5200 | 3.2000 | 3.3300 | 3.3300 | 2,184,000 |
|
Jan 20, 2026
|
3.6000 | 3.6000 | 3.1900 | 3.2550 | 3.2550 | 2,366,200 |
|
Jan 16, 2026
|
3.6900 | 3.8500 | 3.6900 | 3.7700 | 3.7700 | 920,300 |
|
Jan 15, 2026
|
3.9700 | 3.9700 | 3.8000 | 3.8330 | 3.8330 | 1,121,100 |
|
Jan 14, 2026
|
3.7500 | 3.9700 | 3.7100 | 3.9550 | 3.9550 | 3,157,600 |
|
Jan 13, 2026
|
3.4900 | 3.5100 | 3.3680 | 3.5100 | 3.5100 | 2,611,200 |
|
Jan 12, 2026
|
3.4400 | 3.5000 | 3.3200 | 3.4760 | 3.4760 | 1,277,300 |
|
Jan 9, 2026
|
3.3000 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 2,104,500 |
|
Jan 8, 2026
|
3.3000 | 3.3000 | 3.1100 | 3.1800 | 3.1800 | 2,076,400 |
|
Jan 7, 2026
|
3.1600 | 3.4000 | 3.1600 | 3.3640 | 3.3640 | 1,493,100 |
|
Jan 6, 2026
|
3.2500 | 3.3800 | 3.1900 | 3.2000 | 3.2000 | 3,193,200 |
|
Jan 5, 2026
|
2.8900 | 3.1200 | 2.8900 | 3.1150 | 3.1150 | 4,023,000 |
|
Jan 2, 2026
|
2.4800 | 2.6400 | 2.4800 | 2.6140 | 2.6140 | 2,040,800 |
|
Dec 31, 2025
|
2.5100 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 3,179,200 |
|
Dec 30, 2025
|
2.8500 | 2.8500 | 2.5500 | 2.5800 | 2.5800 | 3,776,000 |
|
Dec 29, 2025
|
2.8500 | 3.0000 | 2.6700 | 2.7000 | 2.7000 | 4,222,300 |
|
Dec 26, 2025
|
2.9600 | 2.9600 | 2.6800 | 2.8200 | 2.8200 | 1,991,900 |
|
Dec 24, 2025
|
2.9700 | 3.0100 | 2.9200 | 2.9800 | 2.9800 | 2,050,400 |
|
Dec 23, 2025
|
2.8600 | 3.0000 | 2.8600 | 2.9250 | 2.9250 | 10,927,700 |
|
Dec 22, 2025
|
2.7800 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 2,726,100 |
|
Dec 19, 2025
|
2.6700 | 2.9000 | 2.6700 | 2.7800 | 2.7800 | 1,528,900 |
|
Dec 18, 2025
|
2.6000 | 2.6700 | 2.5300 | 2.5800 | 2.5800 | 1,127,700 |
|
Dec 17, 2025
|
2.6200 | 2.7000 | 2.5100 | 2.5200 | 2.5200 | 3,485,800 |
|
Dec 16, 2025
|
2.6800 | 2.6800 | 2.5600 | 2.5970 | 2.5970 | 1,848,900 |
|
Dec 15, 2025
|
2.7700 | 2.9300 | 2.5600 | 2.6400 | 2.6400 | 4,214,300 |
|
Dec 12, 2025
|
2.9600 | 2.9650 | 2.6700 | 2.7400 | 2.7400 | 668,900 |
|
Dec 11, 2025
|
2.7000 | 2.8100 | 2.6900 | 2.7850 | 2.7850 | 2,331,300 |
|
Dec 10, 2025
|
3.0100 | 3.0800 | 2.9100 | 3.0550 | 3.0550 | 1,755,200 |
|
Dec 9, 2025
|
2.6300 | 2.7700 | 2.5600 | 2.7300 | 2.7300 | 3,469,300 |
|
Dec 8, 2025
|
2.7400 | 2.7500 | 2.4640 | 2.5400 | 2.5400 | 1,632,000 |
|
Dec 5, 2025
|
2.7000 | 2.7000 | 2.4100 | 2.4300 | 2.4300 | 1,336,900 |
|
Dec 4, 2025
|
2.7000 | 2.7000 | 2.5000 | 2.5200 | 2.5200 | 1,207,100 |
|
Dec 3, 2025
|
2.7100 | 2.7100 | 2.4600 | 2.5000 | 2.5000 | 1,700,300 |
|
Dec 2, 2025
|
2.4400 | 2.5400 | 2.3700 | 2.4900 | 2.4900 | 2,054,100 |
|
Dec 1, 2025
|
2.5000 | 2.5800 | 2.2600 | 2.3800 | 2.3800 | 2,769,800 |
|
Nov 28, 2025
|
2.7100 | 2.7100 | 2.2700 | 2.6500 | 2.6500 | 1,846,900 |
|
Nov 26, 2025
|
2.3000 | 2.4500 | 2.3000 | 2.4200 | 2.4200 | 1,853,500 |
|
Nov 25, 2025
|
2.3300 | 2.5000 | 2.2600 | 2.3070 | 2.3070 | 1,123,600 |
|
Nov 24, 2025
|
2.2500 | 2.3700 | 2.1900 | 2.3600 | 2.3600 | 2,446,600 |
|
Nov 21, 2025
|
2.1500 | 2.4800 | 2.1400 | 2.1700 | 2.1700 | 6,680,400 |
|
Nov 20, 2025
|
2.4900 | 2.5900 | 2.2000 | 2.2400 | 2.2400 | 3,449,400 |
|
Nov 19, 2025
|
2.3300 | 2.3900 | 2.1400 | 2.1800 | 2.1800 | 3,449,000 |
|
Nov 18, 2025
|
2.2400 | 2.3500 | 2.1100 | 2.3200 | 2.3200 | 2,774,100 |
|
Nov 17, 2025
|
2.4000 | 2.4700 | 2.2400 | 2.2850 | 2.2850 | 5,249,900 |
|
Nov 14, 2025
|
2.4600 | 2.5400 | 2.3600 | 2.3700 | 2.3700 | 5,101,300 |
|
Nov 13, 2025
|
2.6600 | 2.6800 | 2.3600 | 2.4000 | 2.4000 | 4,898,900 |
|
Nov 12, 2025
|
2.7100 | 2.8000 | 2.6300 | 2.6600 | 2.6600 | 2,472,900 |
|
Nov 11, 2025
|
2.7500 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 2,544,500 |
|
Nov 10, 2025
|
2.8700 | 2.9100 | 2.7400 | 2.7600 | 2.7600 | 2,990,100 |
|
Nov 7, 2025
|
2.6400 | 2.7800 | 2.6100 | 2.7400 | 2.7400 | 3,668,100 |
|
Nov 6, 2025
|
2.8100 | 2.8200 | 2.6100 | 2.6350 | 2.6350 | 4,101,400 |
|
Nov 5, 2025
|
3.0300 | 3.0350 | 2.8200 | 2.8500 | 2.8500 | 3,003,200 |
|
Nov 4, 2025
|
2.8900 | 2.9000 | 2.7500 | 2.7900 | 2.7900 | 5,628,100 |
|
Nov 3, 2025
|
3.1100 | 3.2600 | 3.1100 | 3.1400 | 3.1400 | 1,880,000 |
|
Oct 31, 2025
|
3.1100 | 3.2300 | 3.1100 | 3.2100 | 3.2100 | 2,181,000 |
