OTC Markets OTCPK - Delayed Quote
USD
Nitori Holdings Co., Ltd. (NCLTY)
10.78
+0.26
(+2.47%)
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
10.85 | 10.90 | 10.73 | 10.79 | 10.79 | 4,300 |
|
Oct 30, 2026
|
10.88 | 11.14 | 10.72 | 10.78 | 10.78 | 12,100 |
|
Oct 29, 2026
|
10.88 | 10.88 | 10.41 | 10.52 | 10.52 | 4,200 |
|
Oct 28, 2026
|
10.52 | 10.68 | 10.37 | 10.63 | 10.63 | 5,800 |
|
Oct 27, 2026
|
10.72 | 10.95 | 10.58 | 10.63 | 10.63 | 11,600 |
|
Oct 26, 2026
|
10.94 | 11.23 | 10.74 | 10.77 | 10.77 | 13,100 |
|
Oct 23, 2026
|
10.68 | 10.73 | 10.60 | 10.60 | 10.60 | 10,700 |
|
Oct 22, 2026
|
10.53 | 10.68 | 10.47 | 10.47 | 10.47 | 32,200 |
|
Oct 21, 2026
|
10.18 | 10.47 | 10.18 | 10.37 | 10.37 | 15,200 |
|
Oct 20, 2026
|
10.76 | 10.99 | 10.52 | 10.99 | 10.99 | 33,300 |
|
Oct 19, 2026
|
10.37 | 10.47 | 10.29 | 10.44 | 10.44 | 13,000 |
|
Oct 16, 2026
|
10.66 | 10.73 | 10.38 | 10.43 | 10.43 | 16,000 |
|
Oct 15, 2026
|
10.13 | 10.53 | 10.04 | 10.36 | 10.36 | 55,600 |
|
Oct 14, 2026
|
10.07 | 10.44 | 10.00 | 10.02 | 10.02 | 32,600 |
|
Oct 13, 2026
|
10.32 | 10.51 | 10.07 | 10.10 | 10.10 | 10,300 |
|
Oct 12, 2026
|
9.91 | 10.09 | 9.80 | 10.04 | 10.04 | 39,000 |
|
Oct 9, 2026
|
10.15 | 10.41 | 9.99 | 10.02 | 10.02 | 37,500 |
|
Oct 8, 2026
|
9.94 | 10.22 | 9.79 | 9.79 | 9.79 | 13,500 |
|
Oct 7, 2026
|
9.91 | 10.00 | 9.75 | 9.84 | 9.84 | 14,000 |
|
Oct 6, 2026
|
9.55 | 10.27 | 9.55 | 9.88 | 9.88 | 18,300 |
|
Oct 5, 2026
|
9.59 | 10.27 | 9.59 | 9.90 | 9.90 | 27,000 |
|
Oct 2, 2026
|
9.55 | 9.76 | 9.44 | 9.73 | 9.73 | 15,500 |
|
Oct 1, 2026
|
9.34 | 9.67 | 9.20 | 9.44 | 9.44 | 34,500 |
|
Sep 30, 2026
|
9.65 | 9.72 | 9.07 | 9.23 | 9.23 | 21,800 |
|
Sep 29, 2026
|
9.14 | 9.65 | 9.14 | 9.45 | 9.45 | 23,800 |
|
Sep 28, 2026
|
9.46 | 9.80 | 9.12 | 9.33 | 9.33 | 46,600 |
|
Sep 25, 2026
|
9.35 | 9.85 | 9.35 | 9.76 | 9.76 | 10,300 |
|
Sep 24, 2026
|
9.19 | 10.17 | 9.19 | 9.94 | 9.94 | 29,100 |
|
Sep 23, 2026
|
9.46 | 9.98 | 9.46 | 9.98 | 9.98 | 9,900 |
|
Sep 22, 2026
|
9.65 | 9.85 | 9.53 | 9.69 | 9.69 | 37,900 |
|
Sep 21, 2026
|
10.33 | 10.33 | 9.56 | 10.33 | 10.33 | 19,700 |
|
Sep 18, 2026
|
9.71 | 9.94 | 9.56 | 9.94 | 9.94 | 7,900 |
|
Sep 17, 2026
|
9.98 | 10.39 | 9.91 | 9.93 | 9.93 | 10,900 |
|
Sep 16, 2026
|
9.94 | 9.94 | 9.68 | 9.84 | 9.84 | 23,500 |
|
Sep 15, 2026
|
10.28 | 10.42 | 10.18 | 10.22 | 10.22 | 23,800 |
|
Sep 14, 2026
|
10.15 | 10.95 | 10.15 | 10.56 | 10.56 | 88,600 |
|
Sep 11, 2026
|
10.69 | 10.88 | 10.51 | 10.52 | 10.52 | 15,800 |
|
Sep 10, 2026
|
10.72 | 10.72 | 10.46 | 10.55 | 10.55 | 39,800 |
|
Sep 9, 2026
|
10.66 | 10.80 | 10.60 | 10.64 | 10.64 | 37,600 |
|
Sep 8, 2026
|
11.06 | 11.06 | 10.88 | 10.93 | 10.93 | 35,900 |
|
Sep 4, 2026
|
10.36 | 10.77 | 10.34 | 10.40 | 10.40 | 7,300 |
|
Sep 3, 2026
|
10.84 | 10.84 | 10.54 | 10.60 | 10.60 | 15,800 |
|
Sep 2, 2026
|
9.81 | 9.81 | 9.55 | 9.55 | 9.55 | 12,600 |
|
Sep 1, 2026
|
9.34 | 9.64 | 9.20 | 9.46 | 9.46 | 7,500 |
|
Aug 31, 2026
|
9.40 | 9.48 | 9.30 | 9.48 | 9.48 | 6,700 |
|
Aug 28, 2026
|
9.65 | 9.69 | 9.52 | 9.57 | 9.57 | 15,000 |
|
Aug 27, 2026
|
9.61 | 9.66 | 9.52 | 9.56 | 9.56 | 8,600 |
|
Aug 26, 2026
|
9.47 | 9.87 | 9.44 | 9.48 | 9.48 | 20,300 |
|
Aug 25, 2026
|
9.71 | 9.98 | 9.60 | 9.70 | 9.70 | 6,700 |
|
Aug 24, 2026
|
9.65 | 9.65 | 9.56 | 9.56 | 9.56 | 21,300 |
|
Aug 21, 2026
|
9.51 | 9.62 | 9.49 | 9.54 | 9.54 | 25,000 |
|
Aug 20, 2026
|
9.61 | 9.72 | 9.53 | 9.53 | 9.53 | 10,300 |
|
Aug 19, 2026
|
9.21 | 9.22 | 9.11 | 9.22 | 9.22 | 47,300 |
|
Aug 18, 2026
|
9.06 | 9.11 | 8.93 | 9.03 | 9.03 | 6,100 |
|
Aug 17, 2026
|
9.50 | 9.50 | 8.98 | 9.07 | 9.07 | 17,900 |
|
Aug 14, 2026
|
9.43 | 9.57 | 9.37 | 9.52 | 9.52 | 16,500 |
|
Aug 13, 2026
|
9.39 | 9.53 | 9.24 | 9.31 | 9.31 | 13,700 |
|
Aug 12, 2026
|
9.23 | 9.24 | 8.95 | 9.22 | 9.22 | 28,200 |
|
Aug 11, 2026
|
9.52 | 9.64 | 9.49 | 9.64 | 9.64 | 10,700 |
|
Aug 10, 2026
|
9.50 | 9.77 | 9.50 | 9.61 | 9.61 | 13,800 |
|
Aug 7, 2026
|
9.00 | 9.42 | 8.80 | 9.23 | 9.23 | 10,900 |
|
Aug 6, 2026
|
8.71 | 8.93 | 8.60 | 8.61 | 8.61 | 16,800 |
|
Aug 5, 2026
|
8.43 | 8.56 | 8.43 | 8.46 | 8.46 | 7,600 |
|
Aug 4, 2026
|
8.32 | 8.58 | 8.15 | 8.35 | 8.35 | 35,200 |
|
Aug 3, 2026
|
8.20 | 8.65 | 8.20 | 8.31 | 8.31 | 19,700 |
|
Jul 31, 2026
|
7.90 | 8.01 | 7.89 | 8.00 | 8.00 | 23,500 |
|
Jul 30, 2026
|
7.79 | 8.51 | 7.79 | 8.46 | 8.46 | 55,300 |
|
Jul 29, 2026
|
8.35 | 8.35 | 8.18 | 8.18 | 8.18 | 62,300 |
|
Jul 28, 2026
|
7.72 | 8.00 | 7.72 | 7.96 | 7.96 | 34,800 |
|
Jul 27, 2026
|
7.68 | 7.70 | 7.56 | 7.65 | 7.65 | 51,600 |
|
Jul 24, 2026
|
7.09 | 7.39 | 7.09 | 7.34 | 7.34 | 77,900 |
|
Jul 23, 2026
|
7.39 | 7.39 | 7.15 | 7.20 | 7.20 | 132,700 |
|
Jul 22, 2026
|
7.44 | 7.51 | 7.02 | 7.24 | 7.24 | 136,700 |
|
Jul 21, 2026
|
7.45 | 7.63 | 7.45 | 7.52 | 7.52 | 324,100 |
|
Jul 20, 2026
|
7.49 | 7.64 | 7.47 | 7.50 | 7.50 | 51,900 |
|
Jul 17, 2026
|
7.47 | 7.58 | 7.45 | 7.45 | 7.45 | 31,600 |
|
Jul 16, 2026
|
7.17 | 7.53 | 7.17 | 7.41 | 7.41 | 118,900 |
|
Jul 15, 2026
|
7.40 | 7.40 | 7.30 | 7.36 | 7.36 | 2,886,600 |
|
Jul 14, 2026
|
7.42 | 7.57 | 7.32 | 7.37 | 7.37 | 3,258,200 |
|
Jul 13, 2026
|
7.24 | 7.36 | 7.17 | 7.32 | 7.32 | 122,900 |
|
Jul 10, 2026
|
7.06 | 7.39 | 7.06 | 7.35 | 7.35 | 114,900 |
|
Jul 9, 2026
|
7.76 | 7.76 | 7.31 | 7.40 | 7.40 | 147,900 |
|
Jul 8, 2026
|
7.30 | 7.49 | 7.20 | 7.45 | 7.45 | 250,600 |
|
Jul 7, 2026
|
7.31 | 7.58 | 7.31 | 7.55 | 7.55 | 178,300 |
|
Jul 6, 2026
|
7.32 | 7.32 | 7.14 | 7.27 | 7.27 | 224,100 |
|
Jul 2, 2026
|
7.04 | 7.47 | 7.04 | 7.39 | 7.39 | 140,400 |
|
Jul 1, 2026
|
7.35 | 7.35 | 7.06 | 7.16 | 7.16 | 90,300 |
|
Jun 30, 2026
|
7.15 | 7.46 | 7.15 | 7.41 | 7.41 | 197,800 |
|
Jun 29, 2026
|
7.66 | 7.70 | 7.58 | 7.59 | 7.59 | 134,700 |
|
Jun 26, 2026
|
7.47 | 7.71 | 7.32 | 7.55 | 7.55 | 91,700 |
|
Jun 25, 2026
|
7.59 | 7.59 | 7.38 | 7.38 | 7.38 | 90,200 |
|
Jun 24, 2026
|
7.06 | 7.59 | 7.06 | 7.29 | 7.29 | 133,200 |
|
Jun 23, 2026
|
7.40 | 7.61 | 7.29 | 7.35 | 7.35 | 145,700 |
|
Jun 22, 2026
|
7.50 | 7.50 | 6.99 | 7.21 | 7.21 | 153,400 |
|
Jun 18, 2026
|
7.72 | 7.83 | 7.51 | 7.61 | 7.61 | 104,800 |
|
Jun 17, 2026
|
8.08 | 8.21 | 7.82 | 8.06 | 8.06 | 264,900 |
|
Jun 16, 2026
|
8.32 | 8.32 | 8.00 | 8.01 | 8.01 | 57,900 |
|
Jun 15, 2026
|
8.42 | 8.42 | 8.03 | 8.08 | 8.08 | 123,300 |
|
Jun 12, 2026
|
8.76 | 8.76 | 8.32 | 8.36 | 8.36 | 42,200 |
|
Jun 11, 2026
|
7.98 | 8.33 | 7.98 | 8.33 | 8.33 | 65,300 |
|
Jun 10, 2026
|
8.37 | 8.57 | 8.08 | 8.38 | 8.38 | 41,000 |
|
Jun 9, 2026
|
8.10 | 8.57 | 8.10 | 8.43 | 8.43 | 104,900 |
|
Jun 8, 2026
|
8.23 | 8.57 | 8.12 | 8.24 | 8.24 | 93,900 |
|
Jun 5, 2026
|
8.32 | 8.37 | 8.16 | 8.28 | 8.28 | 79,800 |
|
Jun 4, 2026
|
8.61 | 8.73 | 8.26 | 8.52 | 8.52 | 155,300 |
|
Jun 3, 2026
|
7.97 | 8.39 | 7.97 | 8.17 | 8.17 | 93,600 |
|
Jun 2, 2026
|
8.07 | 8.39 | 8.07 | 8.39 | 8.39 | 134,600 |
|
Jun 1, 2026
|
7.86 | 8.17 | 7.86 | 7.86 | 7.86 | 214,100 |
|
May 29, 2026
|
8.54 | 8.54 | 8.12 | 8.14 | 8.14 | 175,600 |
|
May 28, 2026
|
7.74 | 8.08 | 7.74 | 7.92 | 7.92 | 274,500 |
|
May 27, 2026
|
7.73 | 8.06 | 7.73 | 7.86 | 7.86 | 202,000 |
|
May 26, 2026
|
7.52 | 7.93 | 7.52 | 7.76 | 7.76 | 214,600 |
|
May 22, 2026
|
7.76 | 8.09 | 7.76 | 8.07 | 8.07 | 51,100 |
|
May 21, 2026
|
7.78 | 7.88 | 7.69 | 7.79 | 7.79 | 108,100 |
|
May 20, 2026
|
7.70 | 8.07 | 7.52 | 7.85 | 7.85 | 164,800 |
|
May 19, 2026
|
7.51 | 7.62 | 7.38 | 7.61 | 7.61 | 119,800 |
|
May 18, 2026
|
7.35 | 7.65 | 7.35 | 7.60 | 7.60 | 172,300 |
|
May 15, 2026
|
7.40 | 7.59 | 7.40 | 7.57 | 7.57 | 84,200 |
|
May 14, 2026
|
7.62 | 7.71 | 7.11 | 7.30 | 7.30 | 362,200 |
|
May 13, 2026
|
7.02 | 7.37 | 7.02 | 7.21 | 7.21 | 163,800 |
|
May 12, 2026
|
7.46 | 7.57 | 7.29 | 7.36 | 7.36 | 185,700 |
|
May 11, 2026
|
7.55 | 7.77 | 7.34 | 7.50 | 7.50 | 192,200 |
|
May 8, 2026
|
6.90 | 7.28 | 6.90 | 7.11 | 7.11 | 99,100 |
|
May 7, 2026
|
7.32 | 7.38 | 6.95 | 6.99 | 6.99 | 235,600 |
|
May 6, 2026
|
7.20 | 7.52 | 7.20 | 7.27 | 7.27 | 77,700 |
|
May 5, 2026
|
6.93 | 7.38 | 6.93 | 7.22 | 7.22 | 79,000 |
|
May 4, 2026
|
7.16 | 7.50 | 7.07 | 7.21 | 7.21 | 151,900 |
|
May 1, 2026
|
7.06 | 7.25 | 7.06 | 7.20 | 7.20 | 76,600 |
|
Apr 30, 2026
|
7.29 | 7.32 | 7.17 | 7.26 | 7.26 | 295,800 |
|
Apr 29, 2026
|
7.15 | 7.21 | 7.05 | 7.06 | 7.06 | 157,400 |
|
Apr 28, 2026
|
7.37 | 7.47 | 7.06 | 7.17 | 7.17 | 208,100 |
|
Apr 27, 2026
|
7.13 | 7.24 | 6.98 | 7.02 | 7.02 | 316,300 |
|
Apr 24, 2026
|
7.17 | 7.43 | 7.04 | 7.14 | 7.14 | 131,800 |
|
Apr 23, 2026
|
7.49 | 7.49 | 7.14 | 7.17 | 7.17 | 233,500 |
|
Apr 22, 2026
|
7.75 | 7.75 | 7.38 | 7.38 | 7.38 | 157,800 |
|
Apr 21, 2026
|
7.90 | 8.05 | 7.42 | 7.52 | 7.52 | 136,300 |
|
Apr 20, 2026
|
7.89 | 8.15 | 7.89 | 7.96 | 7.96 | 156,800 |
|
Apr 17, 2026
|
7.87 | 8.22 | 7.87 | 7.94 | 7.94 | 97,700 |
|
Apr 16, 2026
|
7.93 | 8.33 | 7.77 | 7.92 | 7.92 | 68,200 |
|
Apr 15, 2026
|
7.79 | 7.84 | 7.64 | 7.81 | 7.81 | 169,400 |
|
Apr 14, 2026
|
7.44 | 7.54 | 7.35 | 7.53 | 7.53 | 187,500 |
|
Apr 13, 2026
|
7.78 | 7.78 | 7.41 | 7.55 | 7.55 | 221,700 |
|
Apr 10, 2026
|
7.68 | 7.86 | 7.53 | 7.56 | 7.56 | 74,200 |
|
Apr 9, 2026
|
7.52 | 7.82 | 7.52 | 7.73 | 7.73 | 152,800 |
|
Apr 8, 2026
|
7.40 | 7.66 | 7.40 | 7.60 | 7.60 | 141,300 |
|
Apr 7, 2026
|
7.17 | 7.34 | 7.15 | 7.32 | 7.32 | 287,800 |
|
Apr 6, 2026
|
7.57 | 7.66 | 7.28 | 7.35 | 7.35 | 249,100 |
|
Apr 2, 2026
|
7.80 | 7.87 | 7.66 | 7.69 | 7.69 | 228,900 |
|
Apr 1, 2026
|
7.66 | 8.00 | 7.66 | 7.86 | 7.86 | 139,500 |
|
Mar 31, 2026
|
8.18 | 8.18 | 7.62 | 7.92 | 7.92 | 171,500 |
|
Mar 30, 2026
|
7.69 | 8.26 | 7.69 | 7.91 | 7.91 | 125,000 |
|
Mar 27, 2026
|
8.10 | 8.17 | 7.92 | 8.07 | 8.07 | 67,300 |
|
Mar 26, 2026
|
8.34 | 8.52 | 8.13 | 8.32 | 8.32 | 77,400 |
|
Mar 25, 2026
|
8.21 | 8.40 | 8.15 | 8.31 | 8.31 | 90,800 |
|
Mar 24, 2026
|
8.58 | 8.58 | 8.10 | 8.33 | 8.33 | 133,800 |
|
Mar 23, 2026
|
8.36 | 8.67 | 8.28 | 8.32 | 8.32 | 131,600 |
|
Mar 20, 2026
|
8.69 | 8.69 | 8.29 | 8.33 | 8.33 | 86,900 |
|
Mar 19, 2026
|
8.10 | 8.55 | 8.10 | 8.51 | 8.51 | 81,700 |
|
Mar 18, 2026
|
8.82 | 9.22 | 8.73 | 8.80 | 8.80 | 48,800 |
|
Mar 17, 2026
|
8.85 | 8.98 | 8.72 | 8.94 | 8.94 | 111,800 |
|
Mar 16, 2026
|
8.41 | 8.82 | 8.41 | 8.56 | 8.56 | 107,400 |
|
Mar 13, 2026
|
8.52 | 8.80 | 8.44 | 8.45 | 8.45 | 79,700 |
|
Mar 12, 2026
|
8.67 | 8.67 | 8.55 | 8.55 | 8.55 | 101,400 |
|
Mar 11, 2026
|
8.94 | 8.95 | 8.78 | 8.82 | 8.82 | 51,300 |
|
Mar 10, 2026
|
8.76 | 9.09 | 8.76 | 8.85 | 8.85 | 153,800 |
|
Mar 9, 2026
|
9.09 | 9.20 | 9.01 | 9.17 | 9.17 | 80,800 |
|
Mar 6, 2026
|
9.28 | 9.31 | 8.75 | 8.98 | 8.98 | 108,800 |
|
Mar 5, 2026
|
9.34 | 9.34 | 8.81 | 8.88 | 8.88 | 103,200 |
|
Mar 4, 2026
|
9.47 | 9.84 | 9.35 | 9.35 | 9.35 | 55,200 |
|
Mar 3, 2026
|
9.15 | 9.33 | 9.01 | 9.33 | 9.33 | 61,000 |
|
Mar 2, 2026
|
9.93 | 9.93 | 9.71 | 9.71 | 9.71 | 40,900 |
|
Feb 27, 2026
|
10.35 | 10.35 | 9.89 | 9.94 | 9.94 | 48,700 |
|
Feb 26, 2026
|
9.97 | 10.37 | 9.94 | 10.00 | 10.00 | 64,600 |
|
Feb 25, 2026
|
10.07 | 10.32 | 9.87 | 9.99 | 9.99 | 139,800 |
|
Feb 24, 2026
|
10.03 | 10.59 | 10.03 | 10.21 | 10.21 | 143,700 |
|
Feb 23, 2026
|
10.52 | 10.75 | 10.45 | 10.45 | 10.45 | 106,500 |
|
Feb 20, 2026
|
10.84 | 10.84 | 10.40 | 10.48 | 10.48 | 105,200 |
|
Feb 19, 2026
|
10.80 | 11.07 | 10.60 | 10.62 | 10.62 | 71,900 |
|
Feb 18, 2026
|
11.22 | 11.56 | 10.99 | 11.05 | 11.05 | 323,500 |
|
Feb 17, 2026
|
11.45 | 11.45 | 11.09 | 11.23 | 11.23 | 559,900 |
|
Feb 13, 2026
|
10.60 | 10.83 | 10.24 | 10.83 | 10.83 | 69,000 |
|
Feb 12, 2026
|
9.80 | 9.94 | 9.80 | 9.94 | 9.94 | 33,100 |
|
Feb 11, 2026
|
9.55 | 9.77 | 9.55 | 9.69 | 9.69 | 56,400 |
|
Feb 10, 2026
|
9.09 | 9.55 | 9.09 | 9.55 | 9.55 | 107,700 |
|
Feb 9, 2026
|
9.23 | 9.41 | 9.02 | 9.30 | 9.30 | 59,600 |
|
Feb 6, 2026
|
8.91 | 9.25 | 8.91 | 9.22 | 9.22 | 51,900 |
|
Feb 5, 2026
|
8.89 | 9.10 | 8.86 | 9.04 | 9.04 | 87,300 |
|
Feb 4, 2026
|
8.78 | 9.00 | 8.71 | 8.73 | 8.73 | 145,500 |
|
Feb 3, 2026
|
8.45 | 8.59 | 8.39 | 8.42 | 8.42 | 100,600 |
|
Feb 2, 2026
|
8.27 | 8.61 | 8.27 | 8.38 | 8.38 | 90,400 |
|
Jan 30, 2026
|
8.79 | 8.79 | 8.35 | 8.58 | 8.58 | 114,300 |
|
Jan 29, 2026
|
8.42 | 8.42 | 8.21 | 8.32 | 8.32 | 102,500 |
|
Jan 28, 2026
|
8.73 | 8.91 | 8.51 | 8.51 | 8.51 | 49,300 |
|
Jan 27, 2026
|
8.78 | 8.88 | 8.74 | 8.88 | 8.88 | 120,800 |
|
Jan 26, 2026
|
8.75 | 9.29 | 8.75 | 8.88 | 8.88 | 69,400 |
|
Jan 23, 2026
|
8.48 | 8.61 | 8.25 | 8.50 | 8.50 | 113,000 |
|
Jan 22, 2026
|
8.39 | 8.64 | 8.36 | 8.40 | 8.40 | 176,600 |
|
Jan 21, 2026
|
8.90 | 8.90 | 8.28 | 8.48 | 8.48 | 98,900 |
|
Jan 20, 2026
|
8.39 | 8.64 | 8.34 | 8.34 | 8.34 | 144,700 |
|
Jan 16, 2026
|
8.17 | 8.59 | 8.17 | 8.25 | 8.25 | 92,500 |
|
Jan 15, 2026
|
8.57 | 8.57 | 8.15 | 8.17 | 8.17 | 100,400 |
|
Jan 14, 2026
|
7.76 | 8.20 | 7.76 | 8.06 | 8.06 | 106,600 |
|
Jan 13, 2026
|
8.06 | 8.18 | 8.06 | 8.10 | 8.10 | 96,900 |
|
Jan 12, 2026
|
8.53 | 8.63 | 8.51 | 8.56 | 8.56 | 88,300 |
|
Jan 9, 2026
|
8.39 | 8.64 | 8.39 | 8.53 | 8.53 | 82,500 |
|
Jan 8, 2026
|
8.05 | 8.55 | 8.05 | 8.35 | 8.35 | 157,900 |
|
Jan 7, 2026
|
8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 76,200 |
|
Jan 6, 2026
|
8.30 | 8.43 | 8.20 | 8.38 | 8.38 | 115,700 |
|
Jan 5, 2026
|
8.56 | 8.86 | 8.53 | 8.62 | 8.62 | 263,500 |
|
Jan 2, 2026
|
8.88 | 9.00 | 8.65 | 8.67 | 8.67 | 88,800 |
|
Dec 31, 2025
|
8.41 | 8.75 | 8.41 | 8.70 | 8.70 | 64,800 |
|
Dec 30, 2025
|
8.46 | 8.77 | 8.46 | 8.74 | 8.74 | 128,500 |
|
Dec 29, 2025
|
8.60 | 8.88 | 8.60 | 8.64 | 8.64 | 109,700 |
|
Dec 26, 2025
|
8.52 | 9.00 | 8.52 | 8.74 | 8.74 | 75,200 |
|
Dec 24, 2025
|
8.53 | 8.90 | 8.53 | 8.76 | 8.76 | 27,300 |
|
Dec 23, 2025
|
8.81 | 9.00 | 8.50 | 8.80 | 8.80 | 109,700 |
|
Dec 22, 2025
|
8.54 | 8.71 | 8.54 | 8.58 | 8.58 | 116,300 |
|
Dec 19, 2025
|
9.02 | 9.33 | 8.86 | 8.87 | 8.87 | 83,200 |
|
Dec 18, 2025
|
8.91 | 9.35 | 8.91 | 9.24 | 9.24 | 72,800 |
|
Dec 17, 2025
|
8.71 | 9.30 | 8.71 | 8.99 | 8.99 | 114,600 |
|
Dec 16, 2025
|
8.99 | 9.09 | 8.92 | 8.92 | 8.92 | 88,900 |
|
Dec 15, 2025
|
9.24 | 9.30 | 9.07 | 9.20 | 9.20 | 105,800 |
|
Dec 12, 2025
|
9.14 | 9.31 | 9.02 | 9.24 | 9.24 | 46,100 |
|
Dec 11, 2025
|
8.76 | 9.17 | 8.76 | 9.15 | 9.15 | 73,800 |
|
Dec 10, 2025
|
8.82 | 9.04 | 8.79 | 9.04 | 9.04 | 107,200 |
|
Dec 9, 2025
|
8.87 | 8.95 | 8.80 | 8.84 | 8.84 | 169,100 |
|
Dec 8, 2025
|
8.78 | 8.96 | 8.77 | 8.86 | 8.86 | 176,500 |
|
Dec 5, 2025
|
8.66 | 8.86 | 8.66 | 8.78 | 8.78 | 180,300 |
|
Dec 4, 2025
|
8.85 | 8.93 | 8.84 | 8.84 | 8.84 | 78,800 |
|
Dec 3, 2025
|
8.28 | 8.64 | 8.28 | 8.46 | 8.46 | 75,200 |
|
Dec 2, 2025
|
8.59 | 8.62 | 8.30 | 8.59 | 8.59 | 126,300 |
|
Dec 1, 2025
|
8.50 | 8.90 | 8.50 | 8.59 | 8.59 | 198,800 |
|
Nov 28, 2025
|
8.36 | 8.90 | 8.36 | 8.64 | 8.64 | 99,000 |
|
Nov 26, 2025
|
8.71 | 8.83 | 8.50 | 8.75 | 8.75 | 62,300 |
|
Nov 25, 2025
|
8.60 | 8.75 | 8.42 | 8.69 | 8.69 | 74,300 |
|
Nov 24, 2025
|
8.52 | 8.95 | 8.52 | 8.56 | 8.56 | 172,900 |
|
Nov 21, 2025
|
8.36 | 8.72 | 8.36 | 8.72 | 8.72 | 180,400 |
|
Nov 20, 2025
|
7.89 | 8.29 | 7.89 | 8.13 | 8.13 | 144,200 |
|
Nov 19, 2025
|
8.47 | 8.67 | 8.20 | 8.34 | 8.34 | 133,000 |
|
Nov 18, 2025
|
8.35 | 8.40 | 8.32 | 8.32 | 8.32 | 107,500 |
|
Nov 17, 2025
|
8.48 | 8.72 | 8.21 | 8.32 | 8.32 | 163,000 |
|
Nov 14, 2025
|
8.30 | 8.40 | 8.24 | 8.37 | 8.37 | 85,700 |
|
Nov 13, 2025
|
7.82 | 7.99 | 7.32 | 7.72 | 7.72 | 143,100 |
|
Nov 12, 2025
|
7.94 | 8.00 | 7.82 | 7.96 | 7.96 | 53,300 |
|
Nov 11, 2025
|
7.76 | 8.07 | 7.76 | 7.96 | 7.96 | 70,200 |
|
Nov 10, 2025
|
8.13 | 8.40 | 7.99 | 8.14 | 8.14 | 322,000 |
|
Nov 7, 2025
|
8.07 | 8.10 | 7.91 | 8.10 | 8.10 | 90,600 |
|
Nov 6, 2025
|
7.84 | 7.98 | 7.81 | 7.95 | 7.95 | 185,700 |
|
Nov 5, 2025
|
7.84 | 8.04 | 7.63 | 7.83 | 7.83 | 233,600 |
|
Nov 4, 2025
|
7.88 | 8.00 | 7.77 | 7.94 | 7.94 | 214,400 |
|
Nov 3, 2025
|
7.99 | 8.05 | 7.81 | 7.99 | 7.99 | 125,200 |
