OTC Markets OTCPK - Delayed Quote
USD
Mazda Motor Corporation (MZDAY)
3.3900
+0.0300
(+0.89%)
At close: November 2 at 2:00:37 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 2, 2026
|
3.2900 | 3.5000 | 3.2900 | 3.4200 | 3.4200 | 18,100 |
|
Oct 30, 2026
|
3.3100 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 15,100 |
|
Oct 29, 2026
|
3.5000 | 3.5000 | 3.3300 | 3.3300 | 3.3300 | 9,800 |
|
Oct 28, 2026
|
3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3400 | 11,900 |
|
Oct 27, 2026
|
3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3900 | 17,800 |
|
Oct 26, 2026
|
3.3600 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 26,600 |
|
Oct 23, 2026
|
3.4500 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 9,200 |
|
Oct 22, 2026
|
3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3900 | 22,000 |
|
Oct 21, 2026
|
3.4300 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 20,800 |
|
Oct 20, 2026
|
3.4700 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 20,900 |
|
Oct 19, 2026
|
3.6500 | 3.6500 | 3.4400 | 3.4500 | 3.4500 | 18,200 |
|
Oct 16, 2026
|
3.5000 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 15,400 |
|
Oct 15, 2026
|
3.4100 | 3.4400 | 3.3900 | 3.3900 | 3.3900 | 30,600 |
|
Oct 14, 2026
|
3.4300 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 20,900 |
|
Oct 13, 2026
|
3.6300 | 3.6300 | 3.4300 | 3.4300 | 3.4300 | 12,400 |
|
Oct 12, 2026
|
3.3000 | 3.4200 | 3.3000 | 3.3800 | 3.3800 | 17,600 |
|
Oct 9, 2026
|
3.3000 | 3.4500 | 3.3000 | 3.3700 | 3.3700 | 11,100 |
|
Oct 8, 2026
|
3.4100 | 3.4100 | 3.3500 | 3.3600 | 3.3600 | 29,900 |
|
Oct 7, 2026
|
3.3800 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 22,900 |
|
Oct 6, 2026
|
3.3100 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 82,700 |
|
Oct 5, 2026
|
3.5500 | 3.5500 | 3.3700 | 3.3900 | 3.3900 | 30,900 |
|
Oct 2, 2026
|
3.5300 | 3.5300 | 3.3800 | 3.3900 | 3.3900 | 21,200 |
|
Oct 1, 2026
|
3.4900 | 3.4900 | 3.3500 | 3.4300 | 3.4300 | 30,400 |
|
Sep 30, 2026
|
3.5000 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 14,400 |
|
Sep 29, 2026
|
3.5400 | 3.5600 | 3.5100 | 3.5400 | 3.5400 | 20,000 |
|
Sep 28, 2026
|
3.7400 | 3.7400 | 3.6100 | 3.6400 | 3.6400 | 9,500 |
|
Sep 25, 2026
|
3.5000 | 3.6300 | 3.5000 | 3.6000 | 3.6000 | 15,800 |
|
Sep 24, 2026
|
3.6000 | 3.6200 | 3.5700 | 3.6100 | 3.6100 | 10,300 |
|
Sep 23, 2026
|
3.7100 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 11,800 |
|
Sep 22, 2026
|
3.7300 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 9,700 |
|
Sep 21, 2026
|
3.5400 | 3.6700 | 3.5400 | 3.6700 | 3.6700 | 11,800 |
|
Sep 18, 2026
|
3.6400 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 49,600 |
|
Sep 17, 2026
|
3.7200 | 3.7300 | 3.7100 | 3.7300 | 3.7300 | 11,600 |
|
Sep 16, 2026
|
3.7000 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 17,700 |
|
Sep 15, 2026
|
3.5600 | 3.6900 | 3.5600 | 3.6700 | 3.6700 | 11,100 |
|
Sep 14, 2026
|
3.5100 | 3.6900 | 3.5100 | 3.6800 | 3.6800 | 47,100 |
|
Sep 11, 2026
|
3.6900 | 3.7100 | 3.6800 | 3.6800 | 3.6800 | 14,700 |
|
Sep 10, 2026
|
3.5100 | 3.6400 | 3.5100 | 3.5300 | 3.5300 | 20,400 |
|
Sep 9, 2026
|
3.5800 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 14,500 |
|
Sep 8, 2026
|
3.6900 | 3.6900 | 3.4600 | 3.5100 | 3.5100 | 35,800 |
|
Sep 4, 2026
|
3.7200 | 3.8100 | 3.6100 | 3.7300 | 3.7300 | 7,700 |
|
Sep 3, 2026
|
3.8100 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 59,400 |
|
Sep 2, 2026
|
3.7900 | 3.8200 | 3.7800 | 3.8100 | 3.8100 | 6,100 |
|
Sep 1, 2026
|
3.8800 | 3.8900 | 3.8500 | 3.8600 | 3.8600 | 28,300 |
|
Aug 31, 2026
|
3.8000 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 18,200 |
|
Aug 28, 2026
|
3.7900 | 3.7900 | 3.7400 | 3.7600 | 3.7600 | 10,700 |
|
Aug 27, 2026
|
3.6800 | 3.7300 | 3.6800 | 3.7200 | 3.7200 | 25,700 |
|
Aug 26, 2026
|
3.7200 | 3.7300 | 3.7100 | 3.7100 | 3.7100 | 93,100 |
|
Aug 25, 2026
|
3.7700 | 3.7700 | 3.7200 | 3.7300 | 3.7300 | 22,300 |
|
Aug 24, 2026
|
3.7500 | 3.7900 | 3.7500 | 3.7700 | 3.7700 | 12,100 |
|
Aug 21, 2026
|
3.7400 | 3.7700 | 3.7400 | 3.7600 | 3.7600 | 9,900 |
|
Aug 20, 2026
|
3.7300 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 58,100 |
|
Aug 19, 2026
|
3.5600 | 3.5700 | 3.5400 | 3.5700 | 3.5700 | 83,500 |
|
Aug 18, 2026
|
3.6300 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 12,400 |
|
Aug 17, 2026
|
3.6500 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 12,100 |
|
Aug 14, 2026
|
3.6100 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 6,400 |
|
Aug 13, 2026
|
3.5800 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 29,200 |
|
Aug 12, 2026
|
3.6500 | 3.6700 | 3.6400 | 3.6600 | 3.6600 | 27,300 |
|
Aug 11, 2026
|
3.6900 | 3.7100 | 3.6600 | 3.6800 | 3.6800 | 12,400 |
|
Aug 10, 2026
|
3.6900 | 3.6900 | 3.6600 | 3.6600 | 3.6600 | 18,700 |
|
Aug 7, 2026
|
3.6800 | 3.6800 | 3.6500 | 3.6600 | 3.6600 | 5,600 |
|
Aug 6, 2026
|
3.6100 | 3.6300 | 3.6000 | 3.6000 | 3.6000 | 50,400 |
|
Aug 5, 2026
|
3.5700 | 3.6700 | 3.5700 | 3.5900 | 3.5900 | 23,700 |
|
Aug 4, 2026
|
3.4700 | 3.5500 | 3.3800 | 3.5200 | 3.5200 | 22,100 |
|
Aug 3, 2026
|
3.5800 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 45,000 |
|
Jul 31, 2026
|
3.6100 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 22,900 |
|
Jul 30, 2026
|
3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 50,000 |
|
Jul 29, 2026
|
3.6800 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 38,500 |
|
Jul 28, 2026
|
3.5700 | 3.6100 | 3.5500 | 3.5800 | 3.5800 | 71,000 |
|
Jul 27, 2026
|
3.5400 | 3.5400 | 3.4500 | 3.4900 | 3.4900 | 29,000 |
|
Jul 24, 2026
|
3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 41,700 |
|
Jul 23, 2026
|
3.4700 | 3.4700 | 3.4200 | 3.4400 | 3.4400 | 20,800 |
|
Jul 22, 2026
|
3.5100 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 18,600 |
|
Jul 21, 2026
|
3.5300 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 22,100 |
|
Jul 20, 2026
|
3.5000 | 3.5000 | 3.4600 | 3.4600 | 3.4600 | 27,300 |
|
Jul 17, 2026
|
3.4400 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 27,800 |
|
Jul 16, 2026
|
3.4000 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 34,600 |
|
Jul 15, 2026
|
3.3400 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 62,500 |
|
Jul 14, 2026
|
3.3500 | 3.3700 | 3.3300 | 3.3300 | 3.3300 | 65,800 |
|
Jul 13, 2026
|
3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 73,200 |
|
Jul 10, 2026
|
3.4100 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 44,900 |
|
Jul 9, 2026
|
3.3600 | 3.5300 | 3.3600 | 3.3900 | 3.3900 | 39,800 |
|
Jul 8, 2026
|
3.3800 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 56,600 |
|
Jul 7, 2026
|
3.4700 | 3.4900 | 3.4400 | 3.4400 | 3.4400 | 73,200 |
|
Jul 6, 2026
|
3.5200 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 31,800 |
|
Jul 2, 2026
|
3.4200 | 3.4300 | 3.3800 | 3.4000 | 3.4000 | 12,300 |
|
Jul 1, 2026
|
3.3100 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 39,800 |
|
Jun 30, 2026
|
3.3200 | 3.3300 | 3.2900 | 3.3100 | 3.3100 | 101,400 |
|
Jun 29, 2026
|
3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 34,000 |
|
Jun 26, 2026
|
3.3300 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 60,300 |
|
Jun 25, 2026
|
3.3400 | 3.3400 | 3.2800 | 3.2900 | 3.2900 | 54,600 |
|
Jun 24, 2026
|
3.2700 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 18,600 |
|
Jun 23, 2026
|
3.2400 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 23,500 |
|
Jun 22, 2026
|
3.3600 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 37,000 |
|
Jun 18, 2026
|
3.4900 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 20,400 |
|
Jun 17, 2026
|
3.5000 | 3.5500 | 3.4900 | 3.5100 | 3.5100 | 40,500 |
|
Jun 16, 2026
|
3.5800 | 3.6200 | 3.5800 | 3.6100 | 3.6100 | 30,000 |
|
Jun 15, 2026
|
3.6000 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 50,200 |
|
Jun 12, 2026
|
3.4800 | 3.5300 | 3.4700 | 3.5300 | 3.5300 | 22,900 |
|
Jun 11, 2026
|
3.3800 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | 61,200 |
|
Jun 10, 2026
|
3.4200 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 18,900 |
|
Jun 9, 2026
|
3.5100 | 3.5500 | 3.4600 | 3.4900 | 3.4900 | 50,600 |
|
Jun 8, 2026
|
3.4700 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 46,000 |
|
Jun 5, 2026
|
3.4900 | 3.4900 | 3.3700 | 3.4000 | 3.4000 | 62,200 |
|
Jun 4, 2026
|
3.4900 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 52,300 |
|
Jun 3, 2026
|
3.4500 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 81,900 |
|
Jun 2, 2026
|
3.4700 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 45,300 |
|
Jun 1, 2026
|
3.4200 | 3.4700 | 3.4200 | 3.4500 | 3.4500 | 62,300 |
|
May 29, 2026
|
3.5100 | 3.5600 | 3.5100 | 3.5400 | 3.5400 | 47,100 |
|
May 28, 2026
|
3.4700 | 3.5300 | 3.4600 | 3.5300 | 3.5300 | 38,500 |
|
May 27, 2026
|
3.4500 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 45,400 |
|
May 26, 2026
|
3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 49,400 |
|
May 22, 2026
|
3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.3000 | 19,900 |
|
May 21, 2026
|
3.2900 | 3.3700 | 3.2900 | 3.3600 | 3.3600 | 47,900 |
|
May 20, 2026
|
3.2700 | 3.3500 | 3.2700 | 3.3500 | 3.3500 | 15,700 |
|
May 19, 2026
|
3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 25,200 |
|
May 18, 2026
|
3.4500 | 3.4500 | 3.3000 | 3.3200 | 3.3200 | 45,900 |
|
May 15, 2026
|
3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 31,300 |
|
May 14, 2026
|
3.4800 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 45,700 |
|
May 13, 2026
|
3.3300 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 83,700 |
|
May 12, 2026
|
3.2800 | 3.2800 | 3.1500 | 3.2200 | 3.2200 | 93,600 |
|
May 11, 2026
|
3.1300 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 93,500 |
|
May 8, 2026
|
3.1600 | 3.1900 | 3.1300 | 3.1400 | 3.1400 | 50,600 |
|
May 7, 2026
|
3.1300 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 106,200 |
|
May 6, 2026
|
3.3200 | 3.3200 | 3.2500 | 3.2700 | 3.2700 | 39,300 |
|
May 5, 2026
|
3.2200 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 32,000 |
|
May 4, 2026
|
3.1800 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 128,000 |
|
May 1, 2026
|
3.1600 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 45,900 |
|
Apr 30, 2026
|
3.1600 | 3.1800 | 3.1300 | 3.1700 | 3.1700 | 124,600 |
|
Apr 29, 2026
|
3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 22,500 |
|
Apr 28, 2026
|
3.2000 | 3.2100 | 3.1600 | 3.1900 | 3.1900 | 54,900 |
|
Apr 27, 2026
|
3.1100 | 3.1600 | 3.1100 | 3.1300 | 3.1300 | 64,000 |
|
Apr 24, 2026
|
3.1700 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 95,300 |
|
Apr 23, 2026
|
3.2700 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 40,200 |
|
Apr 22, 2026
|
3.3200 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 35,500 |
|
Apr 21, 2026
|
3.3400 | 3.3400 | 3.2900 | 3.3000 | 3.3000 | 24,300 |
|
Apr 20, 2026
|
3.4100 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 124,300 |
|
Apr 17, 2026
|
3.4700 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 81,500 |
|
Apr 16, 2026
|
3.5200 | 3.5200 | 3.4000 | 3.4100 | 3.4100 | 36,700 |
|
Apr 15, 2026
|
3.2600 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 77,100 |
|
Apr 14, 2026
|
3.3600 | 3.4200 | 3.3300 | 3.3400 | 3.3400 | 57,400 |
|
Apr 13, 2026
|
3.2500 | 3.2900 | 3.1300 | 3.2900 | 3.2900 | 69,600 |
|
Apr 10, 2026
|
3.3000 | 3.3000 | 3.2700 | 3.3000 | 3.3000 | 26,200 |
|
Apr 9, 2026
|
3.2800 | 3.3100 | 3.2400 | 3.3100 | 3.3100 | 50,000 |
|
Apr 8, 2026
|
3.3000 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 64,600 |
|
Apr 7, 2026
|
3.2500 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 120,700 |
|
Apr 6, 2026
|
3.2000 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 75,300 |
|
Apr 2, 2026
|
3.1400 | 3.3200 | 3.1400 | 3.3000 | 3.3000 | 55,000 |
|
Apr 1, 2026
|
3.4000 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 43,300 |
|
Mar 31, 2026
|
3.1200 | 3.3600 | 3.1200 | 3.3300 | 3.3300 | 64,500 |
|
Mar 30, 2026
|
3.3200 | 3.3900 | 3.2400 | 3.2900 | 3.2900 | 73,100 |
|
Mar 27, 2026
|
3.4500 | 3.4500 | 3.3300 | 3.3500 | 3.3500 | 63,700 |
|
Mar 26, 2026
|
3.3900 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 35,700 |
|
Mar 25, 2026
|
3.4600 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 14,200 |
|
Mar 24, 2026
|
3.4500 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 48,600 |
|
Mar 23, 2026
|
3.4400 | 3.4400 | 3.3300 | 3.3800 | 3.3800 | 29,800 |
|
Mar 20, 2026
|
3.3500 | 3.3500 | 3.2400 | 3.2700 | 3.2700 | 69,800 |
|
Mar 19, 2026
|
3.4300 | 3.4300 | 3.3300 | 3.4100 | 3.4100 | 54,200 |
|
Mar 18, 2026
|
3.5000 | 3.5100 | 3.4500 | 3.4700 | 3.4700 | 26,100 |
|
Mar 17, 2026
|
3.6000 | 3.6300 | 3.5600 | 3.5700 | 3.5700 | 79,400 |
|
Mar 16, 2026
|
3.5500 | 3.6100 | 3.5500 | 3.6100 | 3.6100 | 22,000 |
|
Mar 13, 2026
|
3.5000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 52,100 |
|
Mar 12, 2026
|
3.6600 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 42,500 |
|
Mar 11, 2026
|
3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 18,900 |
|
Mar 10, 2026
|
3.6700 | 3.7400 | 3.6300 | 3.6600 | 3.6600 | 52,700 |
|
Mar 9, 2026
|
3.5000 | 3.7300 | 3.5000 | 3.6100 | 3.6100 | 74,100 |
|
Mar 6, 2026
|
3.6600 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 80,500 |
|
Mar 5, 2026
|
3.9300 | 3.9300 | 3.6800 | 3.7200 | 3.7200 | 32,000 |
|
Mar 4, 2026
|
3.9700 | 3.9700 | 3.8200 | 3.8300 | 3.8300 | 33,800 |
|
Mar 3, 2026
|
3.6500 | 3.9200 | 3.5400 | 3.8000 | 3.8000 | 58,200 |
|
Mar 2, 2026
|
4.1600 | 4.3000 | 4.1500 | 4.1900 | 4.1900 | 67,500 |
|
Feb 27, 2026
|
4.2800 | 4.3800 | 4.2800 | 4.3800 | 4.3800 | 15,000 |
|
Feb 26, 2026
|
4.1900 | 4.3400 | 4.1900 | 4.3300 | 4.3300 | 31,200 |
|
Feb 25, 2026
|
4.2500 | 4.2600 | 4.1900 | 4.2600 | 4.2600 | 8,600 |
|
Feb 24, 2026
|
4.2000 | 4.2200 | 4.1900 | 4.2200 | 4.2200 | 22,100 |
|
Feb 23, 2026
|
4.1600 | 4.3400 | 4.1600 | 4.2800 | 4.2800 | 19,800 |
|
Feb 20, 2026
|
4.3000 | 4.3600 | 4.2500 | 4.3000 | 4.3000 | 31,900 |
|
Feb 19, 2026
|
4.2800 | 4.5300 | 4.2800 | 4.3700 | 4.3700 | 14,200 |
|
Feb 18, 2026
|
4.3800 | 4.5500 | 4.3800 | 4.4500 | 4.4500 | 17,500 |
|
Feb 17, 2026
|
4.4400 | 4.5200 | 4.3900 | 4.5000 | 4.5000 | 190,800 |
|
Feb 13, 2026
|
4.3000 | 4.4500 | 4.3000 | 4.4200 | 4.4200 | 19,400 |
|
Feb 12, 2026
|
4.3200 | 4.3200 | 4.1900 | 4.2000 | 4.2000 | 39,100 |
|
Feb 11, 2026
|
4.3800 | 4.4100 | 4.3200 | 4.3600 | 4.3600 | 24,000 |
|
Feb 10, 2026
|
4.2000 | 4.3300 | 4.2000 | 4.3300 | 4.3300 | 95,200 |
|
Feb 9, 2026
|
4.0200 | 4.0200 | 3.7200 | 3.8900 | 3.8900 | 25,000 |
|
Feb 6, 2026
|
4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 33,900 |
|
Feb 5, 2026
|
3.7900 | 3.9900 | 3.7900 | 3.9100 | 3.9100 | 19,000 |
|
Feb 4, 2026
|
3.9100 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 74,600 |
|
Feb 3, 2026
|
3.8500 | 3.8500 | 3.7700 | 3.8100 | 3.8100 | 13,000 |
|
Feb 2, 2026
|
3.9800 | 3.9800 | 3.8000 | 3.8300 | 3.8300 | 28,100 |
|
Jan 30, 2026
|
3.8600 | 3.8600 | 3.7900 | 3.8000 | 3.8000 | 27,100 |
|
Jan 29, 2026
|
3.5600 | 3.6700 | 3.5600 | 3.6400 | 3.6400 | 57,500 |
|
Jan 28, 2026
|
3.6300 | 3.7700 | 3.5800 | 3.6200 | 3.6200 | 90,100 |
|
Jan 27, 2026
|
3.7100 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 15,200 |
|
Jan 26, 2026
|
3.8500 | 3.8500 | 3.7300 | 3.7400 | 3.7400 | 42,900 |
|
Jan 23, 2026
|
3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 97,400 |
|
Jan 22, 2026
|
3.7400 | 3.8800 | 3.7400 | 3.8700 | 3.8700 | 142,100 |
|
Jan 21, 2026
|
3.8600 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 170,700 |
|
Jan 20, 2026
|
3.8500 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 22,500 |
|
Jan 16, 2026
|
4.0500 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 13,200 |
|
Jan 15, 2026
|
3.9500 | 4.1000 | 3.9500 | 4.0400 | 4.0400 | 29,400 |
|
Jan 14, 2026
|
3.9300 | 4.0800 | 3.9300 | 4.0100 | 4.0100 | 25,700 |
|
Jan 13, 2026
|
4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 12,100 |
|
Jan 12, 2026
|
4.0100 | 4.1100 | 3.9100 | 4.1000 | 4.1000 | 54,500 |
|
Jan 9, 2026
|
3.9500 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 71,400 |
|
Jan 8, 2026
|
3.8300 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 133,200 |
|
Jan 7, 2026
|
3.8500 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 15,000 |
|
Jan 6, 2026
|
3.9000 | 3.9000 | 3.8600 | 3.9000 | 3.9000 | 16,600 |
|
Jan 5, 2026
|
4.1400 | 4.1400 | 3.8200 | 3.9600 | 3.9600 | 53,000 |
|
Jan 2, 2026
|
3.8500 | 3.8800 | 3.8100 | 3.8700 | 3.8700 | 21,600 |
|
Dec 31, 2025
|
3.8300 | 3.8500 | 3.8200 | 3.8500 | 3.8500 | 25,100 |
|
Dec 30, 2025
|
3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 55,900 |
|
Dec 29, 2025
|
3.8000 | 4.0500 | 3.8000 | 3.8400 | 3.8400 | 57,200 |
|
Dec 26, 2025
|
3.9700 | 3.9700 | 3.7100 | 3.7800 | 3.7800 | 10,000 |
|
Dec 24, 2025
|
3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 3,300 |
|
Dec 23, 2025
|
3.9200 | 3.9200 | 3.8500 | 3.8700 | 3.8700 | 25,800 |
|
Dec 22, 2025
|
3.8800 | 3.9700 | 3.8700 | 3.9700 | 3.9700 | 46,400 |
|
Dec 19, 2025
|
3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 50,300 |
|
Dec 18, 2025
|
3.9500 | 3.9500 | 3.7500 | 3.8300 | 3.8300 | 36,500 |
|
Dec 17, 2025
|
3.7600 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 32,300 |
|
Dec 16, 2025
|
3.9400 | 3.9500 | 3.6700 | 3.8000 | 3.8000 | 17,500 |
|
Dec 15, 2025
|
3.8500 | 4.0400 | 3.8500 | 3.8600 | 3.8600 | 42,800 |
|
Dec 12, 2025
|
3.7400 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 170,400 |
|
Dec 11, 2025
|
3.7400 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 32,800 |
|
Dec 10, 2025
|
3.6600 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 13,700 |
|
Dec 9, 2025
|
3.5800 | 3.6000 | 3.5800 | 3.5900 | 3.5900 | 16,600 |
|
Dec 8, 2025
|
3.4700 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 12,300 |
|
Dec 5, 2025
|
3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5700 | 84,800 |
|
Dec 4, 2025
|
3.6500 | 3.6600 | 3.6400 | 3.6500 | 3.6500 | 92,000 |
|
Dec 3, 2025
|
3.5800 | 3.6300 | 3.5000 | 3.5600 | 3.5600 | 14,500 |
|
Dec 2, 2025
|
3.4400 | 3.6100 | 3.4400 | 3.5300 | 3.5300 | 23,300 |
|
Dec 1, 2025
|
3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 38,000 |
|
Nov 28, 2025
|
3.5400 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 24,900 |
|
Nov 26, 2025
|
3.5700 | 3.6400 | 3.5700 | 3.6300 | 3.6300 | 63,200 |
|
Nov 25, 2025
|
3.4900 | 3.5900 | 3.4600 | 3.5700 | 3.5700 | 26,600 |
|
Nov 24, 2025
|
3.4600 | 3.5600 | 3.4600 | 3.5400 | 3.5400 | 63,400 |
|
Nov 21, 2025
|
3.5200 | 3.5700 | 3.4800 | 3.5200 | 3.5200 | 33,200 |
|
Nov 20, 2025
|
3.6500 | 3.6500 | 3.3800 | 3.4000 | 3.4000 | 50,700 |
|
Nov 19, 2025
|
3.5100 | 3.5100 | 3.3900 | 3.4300 | 3.4300 | 94,500 |
|
Nov 18, 2025
|
3.4500 | 3.4500 | 3.3000 | 3.3100 | 3.3100 | 35,700 |
|
Nov 17, 2025
|
3.3800 | 3.5100 | 3.3800 | 3.4200 | 3.4200 | 47,800 |
|
Nov 14, 2025
|
3.4900 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 11,000 |
|
Nov 13, 2025
|
3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 34,700 |
|
Nov 12, 2025
|
3.5100 | 3.5600 | 3.4600 | 3.5300 | 3.5300 | 16,000 |
|
Nov 11, 2025
|
3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.6400 | 244,500 |
|
Nov 10, 2025
|
3.5500 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 37,300 |
|
Nov 7, 2025
|
3.5500 | 3.6000 | 3.5000 | 3.5700 | 3.5700 | 66,400 |
|
Nov 6, 2025
|
3.3900 | 3.3900 | 3.2800 | 3.2900 | 3.2900 | 40,300 |
|
Nov 5, 2025
|
3.2500 | 3.4100 | 3.2500 | 3.3300 | 3.3300 | 36,300 |
|
Nov 4, 2025
|
3.4100 | 3.4100 | 3.3100 | 3.3500 | 3.3500 | 31,500 |
|
Nov 3, 2025
|
3.3400 | 3.5100 | 3.3400 | 3.4200 | 3.4200 | 48,200 |
