OTC Markets OTCPK - Delayed Quote
USD
Nippon Steel Corporation (NPSCY)
4.3300
-0.0300
(-0.69%)
At close: November 10 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 10, 2026
|
4.3500 | 4.4500 | 4.2700 | 4.3300 | 4.3300 | 113,000 |
|
Nov 9, 2026
|
4.3300 | 4.4400 | 4.2200 | 4.3600 | 4.3600 | 149,400 |
|
Nov 6, 2026
|
4.0500 | 4.2700 | 4.0500 | 4.2300 | 4.2300 | 164,700 |
|
Nov 5, 2026
|
4.2000 | 4.4000 | 4.1300 | 4.3900 | 4.3900 | 245,000 |
|
Nov 4, 2026
|
4.0300 | 4.3000 | 4.0300 | 4.2600 | 4.2600 | 110,400 |
|
Nov 3, 2026
|
4.2000 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 108,300 |
|
Nov 2, 2026
|
4.0000 | 4.2700 | 4.0000 | 4.2300 | 4.2300 | 208,900 |
|
Oct 30, 2026
|
4.1500 | 4.2700 | 4.1400 | 4.1800 | 4.1800 | 167,500 |
|
Oct 29, 2026
|
4.1600 | 4.2300 | 4.1600 | 4.2200 | 4.2200 | 157,000 |
|
Oct 28, 2026
|
4.0100 | 4.3300 | 4.0100 | 4.2200 | 4.2200 | 134,700 |
|
Oct 27, 2026
|
4.0800 | 4.2700 | 4.0800 | 4.2700 | 4.2700 | 207,100 |
|
Oct 26, 2026
|
4.2100 | 4.3100 | 4.2100 | 4.2500 | 4.2500 | 184,700 |
|
Oct 23, 2026
|
4.3300 | 4.3300 | 4.1700 | 4.2200 | 4.2200 | 178,800 |
|
Oct 22, 2026
|
4.2500 | 4.3200 | 4.2500 | 4.2900 | 4.2900 | 116,100 |
|
Oct 21, 2026
|
4.3500 | 4.3500 | 4.1900 | 4.2500 | 4.2500 | 146,800 |
|
Oct 20, 2026
|
4.2200 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 181,800 |
|
Oct 19, 2026
|
3.9500 | 4.1800 | 3.9500 | 4.1400 | 4.1400 | 268,100 |
|
Oct 16, 2026
|
4.2100 | 4.2100 | 4.0800 | 4.1000 | 4.1000 | 104,500 |
|
Oct 15, 2026
|
4.2100 | 4.2100 | 3.9500 | 4.1200 | 4.1200 | 220,400 |
|
Oct 14, 2026
|
3.9400 | 4.2000 | 3.9400 | 4.1300 | 4.1300 | 166,200 |
|
Oct 13, 2026
|
3.9400 | 4.1500 | 3.9300 | 4.1300 | 4.1300 | 238,100 |
|
Oct 12, 2026
|
4.0500 | 4.0500 | 3.9300 | 4.0300 | 4.0300 | 206,600 |
|
Oct 9, 2026
|
4.0800 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 180,500 |
|
Oct 8, 2026
|
4.1500 | 4.1500 | 4.0200 | 4.0400 | 4.0400 | 162,600 |
|
Oct 7, 2026
|
3.9000 | 4.2100 | 3.9000 | 4.1000 | 4.1000 | 268,500 |
|
Oct 6, 2026
|
4.1300 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 185,500 |
|
Oct 5, 2026
|
4.0500 | 4.2100 | 3.9900 | 4.1400 | 4.1400 | 316,700 |
|
Oct 2, 2026
|
4.1600 | 4.2300 | 3.9200 | 4.1500 | 4.1500 | 118,000 |
|
Oct 1, 2026
|
4.1100 | 4.2700 | 4.1100 | 4.1500 | 4.1500 | 314,100 |
|
Sep 30, 2026
|
4.0200 | 4.3300 | 4.0200 | 4.2100 | 4.2100 | 194,800 |
|
Sep 29, 2026
|
4.3800 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 150,000 |
|
Sep 28, 2026
|
4.5000 | 4.5000 | 4.3600 | 4.3700 | 4.3700 | 141,900 |
|
Sep 25, 2026
|
4.3600 | 4.4400 | 4.3600 | 4.4300 | 4.4300 | 76,400 |
|
Sep 24, 2026
|
4.4500 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 191,000 |
|
Sep 23, 2026
|
4.3600 | 4.4900 | 4.3600 | 4.4500 | 4.4500 | 267,100 |
|
Sep 22, 2026
|
4.4600 | 4.5200 | 4.4600 | 4.5100 | 4.5100 | 96,100 |
|
Sep 21, 2026
|
4.2500 | 4.5800 | 4.2500 | 4.5200 | 4.5200 | 121,100 |
|
Sep 18, 2026
|
4.5700 | 4.5700 | 4.4400 | 4.4900 | 4.4900 | 128,500 |
|
Sep 17, 2026
|
4.3300 | 4.6000 | 4.3300 | 4.5800 | 4.5800 | 114,200 |
|
Sep 16, 2026
|
4.5200 | 4.5200 | 4.2300 | 4.4400 | 4.4400 | 167,600 |
|
Sep 15, 2026
|
4.2900 | 4.5500 | 4.2900 | 4.4400 | 4.4400 | 194,300 |
|
Sep 14, 2026
|
4.4300 | 4.6000 | 4.3300 | 4.4800 | 4.4800 | 94,300 |
|
Sep 11, 2026
|
4.4200 | 4.5500 | 4.4100 | 4.5300 | 4.5300 | 144,500 |
|
Sep 10, 2026
|
4.5500 | 4.6700 | 4.4700 | 4.4800 | 4.4800 | 130,100 |
|
Sep 9, 2026
|
4.5700 | 4.5700 | 4.4100 | 4.4200 | 4.4200 | 243,200 |
|
Sep 8, 2026
|
4.5700 | 4.5700 | 4.4500 | 4.4600 | 4.4600 | 237,600 |
|
Sep 4, 2026
|
4.2700 | 4.5900 | 4.2700 | 4.4900 | 4.4900 | 91,300 |
|
Sep 3, 2026
|
4.6000 | 4.6000 | 4.5500 | 4.5900 | 4.5900 | 144,900 |
|
Sep 2, 2026
|
4.3900 | 4.4300 | 4.3900 | 4.4100 | 4.4100 | 95,100 |
|
Sep 1, 2026
|
4.4000 | 4.4200 | 4.3700 | 4.3800 | 4.3800 | 157,200 |
|
Aug 31, 2026
|
4.2600 | 4.2700 | 4.2200 | 4.2400 | 4.2400 | 178,600 |
|
Aug 28, 2026
|
4.3000 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 48,100 |
|
Aug 27, 2026
|
4.2900 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 86,100 |
|
Aug 26, 2026
|
4.3100 | 4.3100 | 4.2800 | 4.3000 | 4.3000 | 68,800 |
|
Aug 25, 2026
|
4.2500 | 4.3100 | 4.2500 | 4.2900 | 4.2900 | 121,300 |
|
Aug 24, 2026
|
4.2200 | 4.2500 | 4.2200 | 4.2300 | 4.2300 | 99,800 |
|
Aug 21, 2026
|
4.2200 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 189,100 |
|
Aug 20, 2026
|
4.2100 | 4.2200 | 4.1700 | 4.1700 | 4.1700 | 141,500 |
|
Aug 19, 2026
|
4.3400 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 122,500 |
|
Aug 18, 2026
|
4.3600 | 4.4100 | 4.3600 | 4.3800 | 4.3800 | 124,700 |
|
Aug 17, 2026
|
4.2200 | 4.2900 | 4.2200 | 4.2600 | 4.2600 | 102,300 |
|
Aug 14, 2026
|
4.2900 | 4.3200 | 4.2000 | 4.2800 | 4.2800 | 127,900 |
|
Aug 13, 2026
|
4.3100 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 94,200 |
|
Aug 12, 2026
|
4.4000 | 4.4500 | 4.3500 | 4.3700 | 4.3700 | 236,300 |
|
Aug 11, 2026
|
4.3900 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 98,800 |
|
Aug 10, 2026
|
4.5100 | 4.5100 | 4.3700 | 4.3800 | 4.3800 | 144,800 |
|
Aug 7, 2026
|
4.3700 | 4.5300 | 4.2300 | 4.4800 | 4.4800 | 127,300 |
|
Aug 6, 2026
|
4.3600 | 4.3900 | 4.3100 | 4.3600 | 4.3600 | 94,300 |
|
Aug 5, 2026
|
4.2700 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 152,100 |
|
Aug 4, 2026
|
4.1500 | 4.4300 | 4.1500 | 4.1600 | 4.1600 | 126,700 |
|
Aug 3, 2026
|
4.1300 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 140,400 |
|
Jul 31, 2026
|
4.0000 | 4.1100 | 3.7000 | 4.0800 | 4.0800 | 240,200 |
|
Jul 30, 2026
|
4.1200 | 4.2200 | 4.1200 | 4.2000 | 4.2000 | 135,300 |
|
Jul 29, 2026
|
4.1400 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 151,100 |
|
Jul 28, 2026
|
4.0500 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 257,800 |
|
Jul 27, 2026
|
3.9100 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 434,000 |
|
Jul 24, 2026
|
3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.8300 | 168,500 |
|
Jul 23, 2026
|
3.6900 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 213,600 |
|
Jul 22, 2026
|
3.7500 | 3.7500 | 3.7200 | 3.7300 | 3.7300 | 101,800 |
|
Jul 21, 2026
|
3.7600 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 476,300 |
|
Jul 20, 2026
|
3.5400 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | 254,600 |
|
Jul 17, 2026
|
3.6500 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | 316,200 |
|
Jul 16, 2026
|
3.6600 | 3.6600 | 3.5900 | 3.6200 | 3.6200 | 274,600 |
|
Jul 15, 2026
|
3.5800 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 307,000 |
|
Jul 14, 2026
|
3.5700 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 701,500 |
|
Jul 13, 2026
|
3.4900 | 3.5400 | 3.4900 | 3.5100 | 3.5100 | 416,000 |
|
Jul 10, 2026
|
3.4400 | 3.4900 | 3.4400 | 3.4800 | 3.4800 | 423,800 |
|
Jul 9, 2026
|
3.4800 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 749,800 |
|
Jul 8, 2026
|
3.4800 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 334,700 |
|
Jul 7, 2026
|
3.5900 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 650,500 |
|
Jul 6, 2026
|
3.4800 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 767,500 |
|
Jul 2, 2026
|
3.4200 | 3.4600 | 3.4000 | 3.4300 | 3.4300 | 415,900 |
|
Jul 1, 2026
|
3.3500 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 475,800 |
|
Jun 30, 2026
|
3.4300 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 725,400 |
|
Jun 29, 2026
|
3.4900 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 680,800 |
|
Jun 26, 2026
|
3.4400 | 3.4400 | 3.4100 | 3.4300 | 3.4300 | 429,900 |
|
Jun 25, 2026
|
3.4600 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 354,200 |
|
Jun 24, 2026
|
3.4400 | 3.4500 | 3.4000 | 3.4400 | 3.4400 | 421,500 |
|
Jun 23, 2026
|
3.4600 | 3.4600 | 3.4300 | 3.4500 | 3.4500 | 391,900 |
|
Jun 22, 2026
|
3.5000 | 3.5400 | 3.4800 | 3.5300 | 3.5300 | 558,000 |
|
Jun 18, 2026
|
3.5400 | 3.5800 | 3.5200 | 3.5500 | 3.5500 | 490,300 |
|
Jun 17, 2026
|
3.5100 | 3.5500 | 3.5000 | 3.5100 | 3.5100 | 231,300 |
|
Jun 16, 2026
|
3.6000 | 3.6100 | 3.5500 | 3.5900 | 3.5900 | 347,800 |
|
Jun 15, 2026
|
3.6000 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 379,000 |
|
Jun 12, 2026
|
3.5000 | 3.5300 | 3.4800 | 3.5200 | 3.5200 | 272,100 |
|
Jun 11, 2026
|
3.3800 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 510,500 |
|
Jun 10, 2026
|
3.4500 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 225,700 |
|
Jun 9, 2026
|
3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 701,200 |
|
Jun 8, 2026
|
3.4500 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 556,200 |
|
Jun 5, 2026
|
3.4900 | 3.5300 | 3.4100 | 3.4100 | 3.4100 | 444,100 |
|
Jun 4, 2026
|
3.4200 | 3.5100 | 3.4200 | 3.4400 | 3.4400 | 538,200 |
|
Jun 3, 2026
|
3.4500 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 271,100 |
|
Jun 2, 2026
|
3.4200 | 3.4400 | 3.4100 | 3.4200 | 3.4200 | 479,100 |
|
Jun 1, 2026
|
3.4800 | 3.5200 | 3.4200 | 3.4900 | 3.4900 | 727,900 |
|
May 29, 2026
|
3.5800 | 3.6200 | 3.5700 | 3.6100 | 3.6100 | 338,700 |
|
May 28, 2026
|
3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 242,200 |
|
May 27, 2026
|
3.6500 | 3.6500 | 3.5700 | 3.6000 | 3.6000 | 292,200 |
|
May 26, 2026
|
3.6200 | 3.6400 | 3.5400 | 3.5700 | 3.5700 | 262,700 |
|
May 22, 2026
|
3.4900 | 3.5500 | 3.4900 | 3.5200 | 3.5200 | 250,100 |
|
May 21, 2026
|
3.4700 | 3.5100 | 3.4600 | 3.4900 | 3.4900 | 389,700 |
|
May 20, 2026
|
3.4900 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 364,500 |
|
May 19, 2026
|
3.5000 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 357,100 |
|
May 18, 2026
|
3.5400 | 3.5700 | 3.5100 | 3.5200 | 3.5200 | 355,100 |
|
May 15, 2026
|
3.5700 | 3.6000 | 3.5700 | 3.5800 | 3.5800 | 222,500 |
|
May 14, 2026
|
3.5500 | 3.6000 | 3.5400 | 3.5600 | 3.5600 | 410,000 |
|
May 13, 2026
|
3.6200 | 3.7100 | 3.5600 | 3.6500 | 3.6500 | 244,000 |
|
May 12, 2026
|
3.6700 | 3.6900 | 3.5800 | 3.6000 | 3.6000 | 272,900 |
|
May 11, 2026
|
3.6000 | 3.7100 | 3.6000 | 3.6400 | 3.6400 | 331,700 |
|
May 8, 2026
|
3.7800 | 3.7800 | 3.6900 | 3.7200 | 3.7200 | 209,700 |
|
May 7, 2026
|
3.7500 | 3.7800 | 3.7300 | 3.7600 | 3.7600 | 409,500 |
|
May 6, 2026
|
3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 175,900 |
|
May 5, 2026
|
3.6600 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 219,800 |
|
May 4, 2026
|
3.6700 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 317,900 |
|
May 1, 2026
|
3.7100 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 170,200 |
|
Apr 30, 2026
|
3.6900 | 3.7500 | 3.6700 | 3.7200 | 3.7200 | 501,400 |
|
Apr 29, 2026
|
3.7300 | 3.7300 | 3.6300 | 3.6500 | 3.6500 | 210,900 |
|
Apr 28, 2026
|
3.6500 | 3.6800 | 3.6000 | 3.6700 | 3.6700 | 495,700 |
|
Apr 27, 2026
|
3.6300 | 3.6300 | 3.5700 | 3.6000 | 3.6000 | 429,700 |
|
Apr 24, 2026
|
3.5400 | 3.6600 | 3.5400 | 3.6000 | 3.6000 | 174,800 |
|
Apr 23, 2026
|
3.5700 | 3.6500 | 3.5700 | 3.6100 | 3.6100 | 373,200 |
|
Apr 22, 2026
|
3.6200 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 187,400 |
|
Apr 21, 2026
|
3.7000 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 292,600 |
|
Apr 20, 2026
|
3.6200 | 3.8200 | 3.6200 | 3.7200 | 3.7200 | 334,200 |
|
Apr 17, 2026
|
3.8900 | 3.8900 | 3.7300 | 3.7500 | 3.7500 | 342,100 |
|
Apr 16, 2026
|
3.6800 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 360,100 |
|
Apr 15, 2026
|
3.9100 | 3.9100 | 3.6100 | 3.7300 | 3.7300 | 385,500 |
|
Apr 14, 2026
|
3.6400 | 3.7400 | 3.6400 | 3.7300 | 3.7300 | 164,100 |
|
Apr 13, 2026
|
3.8000 | 3.8500 | 3.5800 | 3.7500 | 3.7500 | 271,300 |
|
Apr 10, 2026
|
3.7700 | 3.7700 | 3.7100 | 3.7300 | 3.7300 | 178,200 |
|
Apr 9, 2026
|
3.7800 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 276,600 |
|
Apr 8, 2026
|
3.6400 | 3.7900 | 3.6400 | 3.7400 | 3.7400 | 168,000 |
|
Apr 7, 2026
|
3.5300 | 3.6400 | 3.5300 | 3.6200 | 3.6200 | 556,700 |
|
Apr 6, 2026
|
3.7800 | 3.7800 | 3.5400 | 3.6400 | 3.6400 | 438,300 |
|
Apr 2, 2026
|
3.6600 | 3.7600 | 3.6100 | 3.6500 | 3.6500 | 310,000 |
|
Apr 1, 2026
|
3.7200 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 159,200 |
|
Mar 31, 2026
|
3.6200 | 3.6700 | 3.5100 | 3.6400 | 3.6400 | 568,700 |
|
Mar 30, 2026
|
3.5500 | 3.7000 | 3.5000 | 3.5800 | 3.5800 | 416,100 |
|
Mar 27, 2026
|
3.7200 | 3.7200 | 3.6000 | 3.6000 | 3.6000 | 287,400 |
|
Mar 26, 2026
|
3.7100 | 3.8400 | 3.6200 | 3.6500 | 3.6500 | 425,500 |
|
Mar 25, 2026
|
3.6900 | 3.7500 | 3.6800 | 3.7100 | 3.7100 | 494,000 |
|
Mar 24, 2026
|
3.7000 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 453,400 |
|
Mar 23, 2026
|
3.6600 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 466,000 |
|
Mar 20, 2026
|
3.5500 | 3.7800 | 3.5500 | 3.6300 | 3.6300 | 563,800 |
|
Mar 19, 2026
|
3.7100 | 3.8000 | 3.6000 | 3.7100 | 3.7100 | 273,400 |
|
Mar 18, 2026
|
3.7600 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 229,800 |
|
Mar 17, 2026
|
3.7700 | 3.8700 | 3.7400 | 3.7600 | 3.7600 | 986,800 |
|
Mar 16, 2026
|
3.5500 | 3.7000 | 3.5500 | 3.6700 | 3.6700 | 727,000 |
|
Mar 13, 2026
|
3.7800 | 3.8100 | 3.6300 | 3.6400 | 3.6400 | 276,300 |
|
Mar 12, 2026
|
3.8600 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 397,500 |
|
Mar 11, 2026
|
3.8500 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 192,800 |
|
Mar 10, 2026
|
3.8600 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 524,300 |
|
Mar 9, 2026
|
3.7500 | 3.8700 | 3.7400 | 3.7800 | 3.7800 | 589,400 |
|
Mar 6, 2026
|
3.7500 | 3.9200 | 3.7500 | 3.8000 | 3.8000 | 448,400 |
|
Mar 5, 2026
|
3.9500 | 3.9500 | 3.8000 | 3.8300 | 3.8300 | 347,600 |
|
Mar 4, 2026
|
3.9800 | 4.0200 | 3.9300 | 4.0200 | 4.0200 | 255,100 |
|
Mar 3, 2026
|
3.9500 | 4.0100 | 3.8600 | 3.9600 | 3.9600 | 1,403,100 |
|
Mar 2, 2026
|
4.0300 | 4.1700 | 3.9800 | 4.0200 | 4.0200 | 323,200 |
|
Feb 27, 2026
|
4.0700 | 4.1200 | 4.0700 | 4.1000 | 4.1000 | 188,000 |
|
Feb 26, 2026
|
4.1600 | 4.1600 | 4.0000 | 4.0400 | 4.0400 | 202,300 |
|
Feb 25, 2026
|
4.0500 | 4.1500 | 4.0500 | 4.0800 | 4.0800 | 266,100 |
|
Feb 24, 2026
|
4.2900 | 4.2900 | 4.1500 | 4.2200 | 4.2200 | 277,600 |
|
Feb 23, 2026
|
4.5000 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 108,900 |
|
Feb 20, 2026
|
4.2100 | 4.5100 | 4.2100 | 4.4200 | 4.4200 | 136,800 |
|
Feb 19, 2026
|
4.4500 | 4.5100 | 4.2500 | 4.4200 | 4.4200 | 368,100 |
|
Feb 18, 2026
|
4.5500 | 4.5500 | 4.5100 | 4.5300 | 4.5300 | 115,500 |
|
Feb 17, 2026
|
4.2500 | 4.5100 | 4.2500 | 4.4900 | 4.4900 | 365,400 |
|
Feb 13, 2026
|
4.4000 | 4.4500 | 4.2600 | 4.3600 | 4.3600 | 142,600 |
|
Feb 12, 2026
|
4.3600 | 4.5500 | 4.3600 | 4.5400 | 4.5400 | 188,400 |
|
Feb 11, 2026
|
4.2900 | 4.5300 | 4.2900 | 4.5200 | 4.5200 | 55,800 |
|
Feb 10, 2026
|
4.4100 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 58,900 |
|
Feb 9, 2026
|
4.4000 | 4.4100 | 4.2200 | 4.3900 | 4.3900 | 149,800 |
|
Feb 6, 2026
|
4.2500 | 4.4100 | 4.1800 | 4.3900 | 4.3900 | 127,600 |
|
Feb 5, 2026
|
4.1000 | 4.2200 | 3.8700 | 4.1000 | 4.1000 | 198,100 |
|
Feb 4, 2026
|
4.3800 | 4.4400 | 4.3400 | 4.3700 | 4.3700 | 190,300 |
|
Feb 3, 2026
|
4.3200 | 4.3300 | 4.2600 | 4.2900 | 4.2900 | 218,800 |
|
Feb 2, 2026
|
4.2100 | 4.2700 | 4.1500 | 4.2400 | 4.2400 | 111,200 |
|
Jan 30, 2026
|
4.3000 | 4.3000 | 4.2000 | 4.2100 | 4.2100 | 107,300 |
|
Jan 29, 2026
|
4.2000 | 4.2900 | 4.2000 | 4.2900 | 4.2900 | 93,900 |
|
Jan 28, 2026
|
4.2700 | 4.3500 | 4.1700 | 4.2200 | 4.2200 | 85,200 |
|
Jan 27, 2026
|
4.2000 | 4.2800 | 4.2000 | 4.2700 | 4.2700 | 138,800 |
|
Jan 26, 2026
|
4.3900 | 4.3900 | 4.2600 | 4.2700 | 4.2700 | 171,700 |
|
Jan 23, 2026
|
4.3000 | 4.3100 | 4.2500 | 4.3100 | 4.3100 | 90,800 |
|
Jan 22, 2026
|
4.3900 | 4.3900 | 4.2800 | 4.3300 | 4.3300 | 153,700 |
|
Jan 21, 2026
|
4.2400 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 85,000 |
|
Jan 20, 2026
|
4.2400 | 4.2500 | 4.1500 | 4.2100 | 4.2100 | 115,300 |
|
Jan 16, 2026
|
4.2400 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 104,000 |
|
Jan 15, 2026
|
4.2200 | 4.2500 | 4.2200 | 4.2400 | 4.2400 | 110,500 |
|
Jan 14, 2026
|
4.1700 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 150,100 |
|
Jan 13, 2026
|
4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 109,600 |
|
Jan 12, 2026
|
4.1500 | 4.2500 | 4.1500 | 4.2300 | 4.2300 | 143,800 |
|
Jan 9, 2026
|
4.0900 | 4.1700 | 4.0000 | 4.1500 | 4.1500 | 183,100 |
|
Jan 8, 2026
|
3.9600 | 4.1100 | 3.9600 | 4.0500 | 4.0500 | 285,700 |
|
Jan 7, 2026
|
3.9900 | 4.1200 | 3.9900 | 4.1100 | 4.1100 | 127,600 |
|
Jan 6, 2026
|
4.1100 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 127,000 |
|
Jan 5, 2026
|
4.0000 | 4.1400 | 4.0000 | 4.1200 | 4.1200 | 360,400 |
|
Jan 2, 2026
|
3.9300 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 52,200 |
|
Dec 31, 2025
|
3.9400 | 4.1300 | 3.9400 | 4.0700 | 4.0700 | 150,600 |
|
Dec 30, 2025
|
4.0800 | 4.1500 | 3.9600 | 4.0800 | 4.0800 | 210,100 |
|
Dec 29, 2025
|
4.1000 | 4.1300 | 4.0500 | 4.0700 | 4.0700 | 129,700 |
|
Dec 26, 2025
|
4.0300 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 105,600 |
|
Dec 24, 2025
|
3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 132,700 |
|
Dec 23, 2025
|
3.9200 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 237,400 |
|
Dec 22, 2025
|
3.8600 | 3.9500 | 3.8600 | 3.9300 | 3.9300 | 341,100 |
|
Dec 19, 2025
|
3.7900 | 3.9200 | 3.7800 | 3.8900 | 3.8900 | 214,400 |
|
Dec 18, 2025
|
4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 232,200 |
|
Dec 17, 2025
|
3.9000 | 3.9200 | 3.8500 | 3.8900 | 3.8900 | 92,400 |
|
Dec 16, 2025
|
3.9000 | 3.9900 | 3.8400 | 3.8800 | 3.8800 | 136,700 |
|
Dec 15, 2025
|
3.9700 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 132,100 |
|
Dec 12, 2025
|
4.0300 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 80,000 |
|
Dec 11, 2025
|
4.0000 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 108,700 |
|
Dec 10, 2025
|
4.0000 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 107,900 |
|
Dec 9, 2025
|
4.0000 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 110,700 |
|
Dec 8, 2025
|
4.0700 | 4.0700 | 3.9700 | 4.0400 | 4.0400 | 90,800 |
|
Dec 5, 2025
|
4.1000 | 4.1000 | 4.0300 | 4.0500 | 4.0500 | 185,400 |
|
Dec 4, 2025
|
3.9700 | 4.0600 | 3.9700 | 4.0200 | 4.0200 | 134,300 |
|
Dec 3, 2025
|
4.0000 | 4.1000 | 3.9600 | 3.9900 | 3.9900 | 101,500 |
|
Dec 2, 2025
|
4.0500 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 210,400 |
|
Dec 1, 2025
|
4.0400 | 4.0700 | 4.0300 | 4.0300 | 4.0300 | 161,500 |
|
Nov 28, 2025
|
4.0000 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 73,500 |
|
Nov 26, 2025
|
3.9600 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 170,700 |
|
Nov 25, 2025
|
4.1100 | 4.1100 | 3.9500 | 4.0400 | 4.0400 | 112,400 |
|
Nov 24, 2025
|
3.9000 | 4.1300 | 3.9000 | 4.0300 | 4.0300 | 147,500 |
|
Nov 21, 2025
|
3.9100 | 4.0600 | 3.9000 | 4.0400 | 4.0400 | 212,000 |
|
Nov 20, 2025
|
4.0000 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 128,900 |
|
Nov 19, 2025
|
3.9000 | 4.0500 | 3.9000 | 3.9700 | 3.9700 | 76,400 |
|
Nov 18, 2025
|
3.9900 | 4.0700 | 3.8700 | 3.9800 | 3.9800 | 157,700 |
|
Nov 17, 2025
|
4.1600 | 4.1600 | 4.0000 | 4.0100 | 4.0100 | 109,700 |
|
Nov 14, 2025
|
4.0600 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 101,600 |
|
Nov 13, 2025
|
4.0700 | 4.1200 | 3.9800 | 3.9800 | 3.9800 | 111,000 |
|
Nov 12, 2025
|
4.0900 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 75,100 |
|
Nov 11, 2025
|
4.0000 | 4.0200 | 3.9700 | 4.0000 | 4.0000 | 130,400 |
