TSXV - Delayed Quote
CAD
Omai Gold Mines Corp. (OMG.V)
1.5300
-0.1300
(-7.83%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
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
|
1.5800 | 1.5900 | 1.4800 | 1.5300 | 1.5300 | 2,608,200 |
|
Oct 29, 2026
|
1.7200 | 1.7200 | 1.6300 | 1.6600 | 1.6600 | 1,967,200 |
|
Oct 28, 2026
|
1.7900 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 1,031,200 |
|
Oct 27, 2026
|
1.7600 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 3,486,600 |
|
Oct 26, 2026
|
1.7900 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 1,763,700 |
|
Oct 23, 2026
|
1.8000 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 1,904,400 |
|
Oct 22, 2026
|
1.9000 | 1.9000 | 1.7600 | 1.7800 | 1.7800 | 2,991,100 |
|
Oct 21, 2026
|
2.0500 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 2,256,700 |
|
Oct 20, 2026
|
2.1400 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 772,600 |
|
Oct 19, 2026
|
2.1200 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | 546,400 |
|
Oct 16, 2026
|
2.1000 | 2.2000 | 2.0700 | 2.1100 | 2.1100 | 1,330,000 |
|
Oct 15, 2026
|
2.1300 | 2.1400 | 2.0450 | 2.0600 | 2.0600 | 1,171,900 |
|
Oct 14, 2026
|
2.1200 | 2.1400 | 2.0100 | 2.0700 | 2.0700 | 1,539,400 |
|
Oct 13, 2026
|
2.1900 | 2.1900 | 2.0850 | 2.1400 | 2.1400 | 1,205,600 |
|
Oct 9, 2026
|
2.2100 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 692,600 |
|
Oct 8, 2026
|
2.1000 | 2.2000 | 2.0900 | 2.1700 | 2.1700 | 727,600 |
|
Oct 7, 2026
|
2.1400 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 1,106,600 |
|
Oct 6, 2026
|
2.1600 | 2.2400 | 2.1200 | 2.2000 | 2.2000 | 939,900 |
|
Oct 5, 2026
|
2.1600 | 2.2000 | 2.0800 | 2.1500 | 2.1500 | 1,252,500 |
|
Oct 2, 2026
|
2.2100 | 2.2400 | 2.1000 | 2.1300 | 2.1300 | 815,600 |
|
Oct 1, 2026
|
2.2000 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 1,157,600 |
|
Sep 30, 2026
|
2.3600 | 2.3600 | 2.1900 | 2.2200 | 2.2200 | 1,217,500 |
|
Sep 29, 2026
|
2.3500 | 2.3600 | 2.2900 | 2.3300 | 2.3300 | 498,100 |
|
Sep 28, 2026
|
2.4000 | 2.4150 | 2.3100 | 2.3700 | 2.3700 | 1,478,100 |
|
Sep 25, 2026
|
2.5800 | 2.5800 | 2.4800 | 2.5300 | 2.5300 | 614,000 |
|
Sep 24, 2026
|
2.5500 | 2.5700 | 2.4800 | 2.5200 | 2.5200 | 656,200 |
|
Sep 23, 2026
|
2.7500 | 2.7500 | 2.5400 | 2.5800 | 2.5800 | 1,589,600 |
|
Sep 22, 2026
|
2.6300 | 2.8200 | 2.6100 | 2.7900 | 2.7900 | 1,453,100 |
|
Sep 21, 2026
|
2.5700 | 2.6500 | 2.5700 | 2.5900 | 2.5900 | 1,295,900 |
|
Sep 18, 2026
|
2.6400 | 2.6500 | 2.5300 | 2.6100 | 2.6100 | 18,187,300 |
|
Sep 17, 2026
|
2.6000 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 3,596,800 |
|
Sep 16, 2026
|
2.5900 | 2.6200 | 2.5050 | 2.5300 | 2.5300 | 1,871,000 |
|
Sep 15, 2026
|
2.7000 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 1,414,800 |
|
Sep 14, 2026
|
2.7500 | 2.7700 | 2.6000 | 2.6600 | 2.6600 | 2,259,000 |
|
Sep 11, 2026
|
2.7200 | 2.8100 | 2.7150 | 2.8000 | 2.8000 | 1,517,700 |
|
Sep 10, 2026
|
2.6800 | 2.6800 | 2.6100 | 2.6600 | 2.6600 | 628,900 |
|
Sep 9, 2026
|
2.6400 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 1,732,200 |
|
Sep 8, 2026
|
2.6300 | 2.7150 | 2.6200 | 2.6400 | 2.6400 | 710,100 |
|
Sep 4, 2026
|
2.7100 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 1,190,800 |
|
Sep 3, 2026
|
2.7200 | 2.7600 | 2.6300 | 2.7400 | 2.7400 | 5,610,700 |
|
Sep 2, 2026
|
2.5000 | 2.6900 | 2.5000 | 2.6500 | 2.6500 | 1,371,900 |
|
Sep 1, 2026
|
2.6300 | 2.7200 | 2.4800 | 2.4900 | 2.4900 | 3,302,400 |
|
Aug 31, 2026
|
2.8200 | 2.9000 | 2.5600 | 2.6600 | 2.6600 | 6,811,900 |
|
Aug 28, 2026
|
3.0400 | 3.0400 | 2.8400 | 2.8400 | 2.8400 | 845,200 |
|
Aug 27, 2026
|
3.0400 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 2,506,300 |
|
Aug 26, 2026
|
3.1000 | 3.1200 | 3.0300 | 3.0500 | 3.0500 | 4,438,700 |
|
Aug 25, 2026
|
3.0900 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 1,317,100 |
|
Aug 24, 2026
|
3.1000 | 3.1500 | 3.0700 | 3.0900 | 3.0900 | 1,392,800 |
|
Aug 21, 2026
|
3.1200 | 3.1500 | 3.0550 | 3.1000 | 3.1000 | 1,640,500 |
|
Aug 20, 2026
|
2.9500 | 3.1000 | 2.8700 | 3.1000 | 3.1000 | 1,516,500 |
|
Aug 19, 2026
|
3.0500 | 3.1100 | 2.8500 | 2.9500 | 2.9500 | 2,357,100 |
|
Aug 18, 2026
|
3.0700 | 3.0700 | 2.9400 | 2.9800 | 2.9800 | 479,500 |
|
Aug 17, 2026
|
3.0700 | 3.1500 | 3.0100 | 3.0500 | 3.0500 | 829,900 |
|
Aug 14, 2026
|
3.1000 | 3.1600 | 3.0350 | 3.0700 | 3.0700 | 747,600 |
|
Aug 13, 2026
|
3.0100 | 3.1400 | 3.0100 | 3.0900 | 3.0900 | 447,700 |
|
Aug 12, 2026
|
3.0500 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 598,200 |
|
Aug 11, 2026
|
3.1200 | 3.1200 | 2.9950 | 3.0500 | 3.0500 | 827,500 |
|
Aug 10, 2026
|
2.9500 | 3.1200 | 2.9400 | 3.1000 | 3.1000 | 927,900 |
|
Aug 7, 2026
|
2.7500 | 2.9500 | 2.7500 | 2.9500 | 2.9500 | 1,748,000 |
|
Aug 6, 2026
|
2.6000 | 2.7100 | 2.5800 | 2.6800 | 2.6800 | 1,203,800 |
|
Aug 5, 2026
|
2.5500 | 2.6700 | 2.5500 | 2.6200 | 2.6200 | 1,135,300 |
|
Aug 4, 2026
|
2.3800 | 2.5500 | 2.3800 | 2.5100 | 2.5100 | 1,294,400 |
|
Jul 31, 2026
|
2.4000 | 2.4350 | 2.3200 | 2.3300 | 2.3300 | 481,700 |
|
Jul 30, 2026
|
2.4100 | 2.5000 | 2.3800 | 2.4700 | 2.4700 | 625,900 |
|
Jul 29, 2026
|
2.3500 | 2.4800 | 2.2700 | 2.4500 | 2.4500 | 865,600 |
|
Jul 28, 2026
|
2.4000 | 2.4000 | 2.2600 | 2.3300 | 2.3300 | 387,600 |
|
Jul 27, 2026
|
2.4600 | 2.4600 | 2.3100 | 2.4000 | 2.4000 | 602,000 |
|
Jul 24, 2026
|
2.3500 | 2.4400 | 2.2800 | 2.3000 | 2.3000 | 528,800 |
|
Jul 23, 2026
|
2.4200 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 716,000 |
|
Jul 22, 2026
|
2.2900 | 2.4750 | 2.2900 | 2.4600 | 2.4600 | 829,200 |
|
Jul 21, 2026
|
2.1800 | 2.3000 | 2.1800 | 2.2900 | 2.2900 | 668,300 |
|
Jul 20, 2026
|
2.1300 | 2.2000 | 2.1000 | 2.1800 | 2.1800 | 1,114,100 |
|
Jul 17, 2026
|
2.1200 | 2.1850 | 2.0000 | 2.1300 | 2.1300 | 696,200 |
|
Jul 16, 2026
|
2.2800 | 2.2800 | 2.0800 | 2.1000 | 2.1000 | 1,049,900 |
|
Jul 15, 2026
|
2.3700 | 2.3800 | 2.2400 | 2.3100 | 2.3100 | 501,800 |
|
Jul 14, 2026
|
2.4200 | 2.5200 | 2.3100 | 2.3600 | 2.3600 | 583,100 |
|
Jul 13, 2026
|
2.4900 | 2.5400 | 2.3000 | 2.3800 | 2.3800 | 1,081,200 |
|
Jul 10, 2026
|
2.4200 | 2.5250 | 2.3800 | 2.5000 | 2.5000 | 1,062,400 |
|
Jul 9, 2026
|
2.3000 | 2.5600 | 2.2400 | 2.4400 | 2.4400 | 1,006,100 |
|
Jul 8, 2026
|
2.3500 | 2.3600 | 2.1500 | 2.2400 | 2.2400 | 1,102,400 |
|
Jul 7, 2026
|
2.5800 | 2.5800 | 2.3750 | 2.4100 | 2.4100 | 809,400 |
|
Jul 6, 2026
|
2.6000 | 2.6200 | 2.4600 | 2.6100 | 2.6100 | 1,028,300 |
|
Jul 3, 2026
|
2.4400 | 2.6350 | 2.4400 | 2.6300 | 2.6300 | 1,075,600 |
|
Jul 2, 2026
|
2.3000 | 2.4400 | 2.2200 | 2.4000 | 2.4000 | 1,490,200 |
|
Jun 30, 2026
|
2.2500 | 2.2500 | 2.1500 | 2.2100 | 2.2100 | 1,112,300 |
|
Jun 29, 2026
|
2.1900 | 2.2600 | 2.1700 | 2.2100 | 2.2100 | 850,500 |
|
Jun 26, 2026
|
2.2300 | 2.3100 | 2.1900 | 2.2500 | 2.2500 | 476,500 |
|
Jun 25, 2026
|
2.2100 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 607,600 |
|
Jun 24, 2026
|
2.2300 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 1,647,600 |
|
Jun 23, 2026
|
2.2500 | 2.3500 | 2.1900 | 2.2800 | 2.2800 | 860,900 |
|
Jun 22, 2026
|
2.2800 | 2.3600 | 2.2300 | 2.3100 | 2.3100 | 683,100 |
|
Jun 19, 2026
|
2.2700 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 533,600 |
|
Jun 18, 2026
|
2.3700 | 2.4800 | 2.2700 | 2.2700 | 2.2700 | 572,900 |
|
Jun 17, 2026
|
2.5400 | 2.5400 | 2.3600 | 2.4100 | 2.4100 | 1,089,600 |
|
Jun 16, 2026
|
2.3900 | 2.5200 | 2.3700 | 2.5000 | 2.5000 | 526,000 |
|
Jun 15, 2026
|
2.4100 | 2.5200 | 2.3550 | 2.3600 | 2.3600 | 793,600 |
|
Jun 12, 2026
|
2.2200 | 2.3400 | 2.1200 | 2.2900 | 2.2900 | 2,315,900 |
|
Jun 11, 2026
|
2.0900 | 2.2150 | 2.0200 | 2.1600 | 2.1600 | 1,108,100 |
|
Jun 10, 2026
|
2.2400 | 2.3050 | 2.0700 | 2.0700 | 2.0700 | 2,255,000 |
|
Jun 9, 2026
|
2.4000 | 2.4400 | 2.2500 | 2.2700 | 2.2700 | 2,226,400 |
|
Jun 8, 2026
|
2.3500 | 2.4500 | 2.3300 | 2.3900 | 2.3900 | 1,529,200 |
|
Jun 5, 2026
|
2.5800 | 2.5800 | 2.3500 | 2.3600 | 2.3600 | 2,431,500 |
|
Jun 4, 2026
|
2.6700 | 2.7500 | 2.5800 | 2.6300 | 2.6300 | 503,600 |
|
Jun 3, 2026
|
2.6300 | 2.6600 | 2.5700 | 2.6000 | 2.6000 | 504,300 |
|
Jun 2, 2026
|
2.6300 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 815,400 |
|
Jun 1, 2026
|
2.6300 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 843,200 |
|
May 29, 2026
|
2.5200 | 2.7000 | 2.4600 | 2.6900 | 2.6900 | 1,437,200 |
|
May 28, 2026
|
2.4700 | 2.5500 | 2.4600 | 2.4950 | 2.4950 | 1,887,700 |
|
May 27, 2026
|
2.5800 | 2.5800 | 2.4800 | 2.5100 | 2.5100 | 718,300 |
|
May 26, 2026
|
2.4600 | 2.6050 | 2.4000 | 2.5600 | 2.5600 | 965,700 |
|
May 25, 2026
|
2.5200 | 2.5800 | 2.5100 | 2.5200 | 2.5200 | 130,500 |
|
May 22, 2026
|
2.4600 | 2.5450 | 2.4600 | 2.5100 | 2.5100 | 1,143,500 |
|
May 21, 2026
|
2.4000 | 2.5450 | 2.3850 | 2.5200 | 2.5200 | 1,396,400 |
|
May 20, 2026
|
2.4500 | 2.5100 | 2.4000 | 2.4800 | 2.4800 | 908,000 |
|
May 19, 2026
|
2.6000 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 2,030,600 |
|
May 15, 2026
|
2.7200 | 2.7600 | 2.5900 | 2.6300 | 2.6300 | 2,513,700 |
|
May 14, 2026
|
2.8000 | 2.8000 | 2.7000 | 2.7900 | 2.7900 | 430,400 |
|
May 13, 2026
|
2.7300 | 2.8400 | 2.7100 | 2.7900 | 2.7900 | 1,653,800 |
|
May 12, 2026
|
2.5500 | 2.7500 | 2.5500 | 2.7200 | 2.7200 | 1,390,300 |
|
May 11, 2026
|
2.6200 | 2.7300 | 2.5600 | 2.5800 | 2.5800 | 1,113,900 |
|
May 8, 2026
|
2.3400 | 2.6100 | 2.3400 | 2.5900 | 2.5900 | 1,836,900 |
|
May 7, 2026
|
2.4300 | 2.4600 | 2.3050 | 2.3550 | 2.3550 | 2,150,000 |
|
May 6, 2026
|
2.3700 | 2.4300 | 2.3500 | 2.3900 | 2.3900 | 1,669,500 |
|
May 5, 2026
|
2.4400 | 2.5600 | 2.2700 | 2.3000 | 2.3000 | 1,791,100 |
|
May 4, 2026
|
2.4000 | 2.4850 | 2.3600 | 2.4600 | 2.4600 | 619,100 |
|
May 1, 2026
|
2.3400 | 2.4600 | 2.3100 | 2.3700 | 2.3700 | 3,706,500 |
|
Apr 30, 2026
|
2.3000 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 742,000 |
|
Apr 29, 2026
|
2.3000 | 2.3000 | 2.2100 | 2.2300 | 2.2300 | 542,900 |
|
Apr 28, 2026
|
2.3500 | 2.3500 | 2.2200 | 2.2700 | 2.2700 | 951,400 |
|
Apr 27, 2026
|
2.3500 | 2.4000 | 2.3100 | 2.3500 | 2.3500 | 530,000 |
|
Apr 24, 2026
|
2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 1,149,200 |
|
Apr 23, 2026
|
2.3000 | 2.3900 | 2.2550 | 2.3400 | 2.3400 | 2,220,800 |
|
Apr 22, 2026
|
2.3800 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 1,620,400 |
|
Apr 21, 2026
|
2.4200 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 2,049,000 |
|
Apr 20, 2026
|
2.3300 | 2.4500 | 2.3000 | 2.4000 | 2.4000 | 2,196,600 |
|
Apr 17, 2026
|
2.5000 | 2.5300 | 2.3150 | 2.3500 | 2.3500 | 2,509,900 |
|
Apr 16, 2026
|
2.4100 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 1,406,300 |
|
Apr 15, 2026
|
2.3400 | 2.4800 | 2.3300 | 2.4800 | 2.4800 | 4,847,900 |
|
Apr 14, 2026
|
2.2000 | 2.3900 | 2.1900 | 2.3200 | 2.3200 | 3,038,400 |
|
Apr 13, 2026
|
2.0500 | 2.1500 | 2.0100 | 2.1200 | 2.1200 | 1,726,300 |
|
Apr 10, 2026
|
2.0500 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 581,800 |
|
Apr 9, 2026
|
1.8100 | 2.0500 | 1.8100 | 2.0100 | 2.0100 | 3,204,500 |
|
Apr 8, 2026
|
1.7800 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 2,920,400 |
|
Apr 7, 2026
|
1.7200 | 1.7200 | 1.6250 | 1.7100 | 1.7100 | 426,100 |
|
Apr 6, 2026
|
1.6700 | 1.7500 | 1.6300 | 1.7300 | 1.7300 | 824,300 |
|
Apr 2, 2026
|
1.6300 | 1.7600 | 1.6300 | 1.6800 | 1.6800 | 954,400 |
|
Apr 1, 2026
|
1.7500 | 1.7700 | 1.7050 | 1.7500 | 1.7500 | 2,041,400 |
|
Mar 31, 2026
|
1.5500 | 1.7000 | 1.5500 | 1.7000 | 1.7000 | 1,742,000 |
|
Mar 30, 2026
|
1.6400 | 1.6400 | 1.5250 | 1.5600 | 1.5600 | 996,300 |
|
Mar 27, 2026
|
1.4900 | 1.6000 | 1.4750 | 1.5500 | 1.5500 | 676,800 |
|
Mar 26, 2026
|
1.5600 | 1.5900 | 1.4800 | 1.5100 | 1.5100 | 1,804,800 |
|
Mar 25, 2026
|
1.6000 | 1.6200 | 1.5300 | 1.5800 | 1.5800 | 583,300 |
|
Mar 24, 2026
|
1.5200 | 1.5800 | 1.4900 | 1.5100 | 1.5100 | 385,800 |
|
Mar 23, 2026
|
1.4200 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 2,698,700 |
|
Mar 20, 2026
|
1.4600 | 1.4600 | 1.3400 | 1.4300 | 1.4300 | 3,868,300 |
|
Mar 19, 2026
|
1.4000 | 1.4900 | 1.2600 | 1.4400 | 1.4400 | 3,646,600 |
|
Mar 18, 2026
|
1.5900 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 1,232,600 |
|
Mar 17, 2026
|
1.6700 | 1.7300 | 1.5900 | 1.6400 | 1.6400 | 1,019,100 |
|
Mar 16, 2026
|
1.7800 | 1.8400 | 1.6400 | 1.6800 | 1.6800 | 1,611,800 |
|
Mar 13, 2026
|
1.9500 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 1,579,200 |
|
Mar 12, 2026
|
2.0300 | 2.0300 | 1.9000 | 1.9000 | 1.9000 | 663,900 |
|
Mar 11, 2026
|
2.0200 | 2.0750 | 1.9800 | 1.9800 | 1.9800 | 1,589,800 |
|
Mar 10, 2026
|
1.9000 | 2.0600 | 1.8900 | 2.0400 | 2.0400 | 1,043,700 |
|
Mar 9, 2026
|
1.9000 | 1.9200 | 1.7900 | 1.8600 | 1.8600 | 771,800 |
|
Mar 6, 2026
|
1.8800 | 2.0150 | 1.8800 | 1.9900 | 1.9900 | 1,074,400 |
|
Mar 5, 2026
|
2.0500 | 2.0700 | 1.8750 | 1.9500 | 1.9500 | 938,100 |
|
Mar 4, 2026
|
2.0400 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 871,600 |
|
Mar 3, 2026
|
2.1500 | 2.1500 | 1.9800 | 2.0400 | 2.0400 | 1,197,300 |
|
Mar 2, 2026
|
2.0500 | 2.1500 | 1.9800 | 2.1500 | 2.1500 | 2,395,600 |
|
Feb 27, 2026
|
2.0300 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 2,388,600 |
|
Feb 26, 2026
|
2.0300 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 359,300 |
|
Feb 25, 2026
|
2.0900 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 412,500 |
|
Feb 24, 2026
|
1.9900 | 2.0700 | 1.9500 | 2.0400 | 2.0400 | 3,676,400 |
|
Feb 23, 2026
|
2.0000 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 1,831,700 |
|
Feb 20, 2026
|
2.0500 | 2.0500 | 1.9400 | 1.9600 | 1.9600 | 1,735,000 |
|
Feb 19, 2026
|
2.0000 | 2.0600 | 1.9500 | 2.0100 | 2.0100 | 1,712,200 |
|
Feb 18, 2026
|
1.9700 | 2.1000 | 1.9700 | 2.0200 | 2.0200 | 1,244,400 |
|
Feb 17, 2026
|
2.0600 | 2.0600 | 1.9050 | 1.9900 | 1.9900 | 961,600 |
|
Feb 13, 2026
|
2.0400 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 1,094,600 |
|
Feb 12, 2026
|
2.1700 | 2.1700 | 1.9800 | 1.9800 | 1.9800 | 799,400 |
|
Feb 11, 2026
|
2.0900 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 2,287,700 |
|
Feb 10, 2026
|
2.0500 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 1,118,900 |
|
Feb 9, 2026
|
1.9300 | 2.1150 | 1.9200 | 2.0500 | 2.0500 | 2,016,800 |
|
Feb 6, 2026
|
1.7100 | 1.9800 | 1.7100 | 1.9000 | 1.9000 | 3,925,800 |
|
Feb 5, 2026
|
1.7700 | 1.8000 | 1.7150 | 1.7200 | 1.7200 | 2,052,500 |
|
Feb 4, 2026
|
1.8900 | 1.9000 | 1.7400 | 1.8500 | 1.8500 | 2,751,700 |
|
Feb 3, 2026
|
1.8500 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 1,863,600 |
|
Feb 2, 2026
|
1.6600 | 1.7800 | 1.6300 | 1.7200 | 1.7200 | 1,759,500 |
|
Jan 30, 2026
|
1.7100 | 1.8250 | 1.6900 | 1.6900 | 1.6900 | 2,140,300 |
|
Jan 29, 2026
|
1.9100 | 1.9500 | 1.8100 | 1.8800 | 1.8800 | 1,692,800 |
|
Jan 28, 2026
|
1.8900 | 1.9500 | 1.8700 | 1.9300 | 1.9300 | 1,263,600 |
|
Jan 27, 2026
|
1.9400 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 1,227,200 |
|
Jan 26, 2026
|
1.9000 | 1.9600 | 1.8900 | 1.9200 | 1.9200 | 1,865,200 |
|
Jan 23, 2026
|
1.8800 | 1.8800 | 1.7950 | 1.8800 | 1.8800 | 1,623,800 |
|
Jan 22, 2026
|
1.7300 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 6,048,900 |
|
Jan 21, 2026
|
1.6800 | 1.7300 | 1.6800 | 1.7200 | 1.7200 | 1,597,600 |
|
Jan 20, 2026
|
1.6800 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 1,498,700 |
|
Jan 19, 2026
|
1.6000 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 732,200 |
|
Jan 16, 2026
|
1.6000 | 1.6800 | 1.5700 | 1.6600 | 1.6600 | 1,831,100 |
|
Jan 15, 2026
|
1.5300 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 709,900 |
|
Jan 14, 2026
|
1.5500 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 1,502,500 |
|
Jan 13, 2026
|
1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 1,135,000 |
|
Jan 12, 2026
|
1.4500 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 2,142,800 |
|
Jan 9, 2026
|
1.4500 | 1.4500 | 1.4300 | 1.4500 | 1.4500 | 381,000 |
|
Jan 8, 2026
|
1.4200 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 358,400 |
|
Jan 7, 2026
|
1.4200 | 1.4500 | 1.3800 | 1.4400 | 1.4400 | 348,300 |
|
Jan 6, 2026
|
1.3700 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 276,400 |
|
Jan 5, 2026
|
1.4200 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 516,500 |
|
Jan 2, 2026
|
1.4400 | 1.4400 | 1.3500 | 1.3600 | 1.3600 | 663,400 |
|
Dec 31, 2025
|
1.3700 | 1.4050 | 1.3600 | 1.4000 | 1.4000 | 258,900 |
|
Dec 30, 2025
|
1.4100 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 317,200 |
|
Dec 29, 2025
|
1.4300 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 401,700 |
|
Dec 24, 2025
|
1.4800 | 1.4800 | 1.4100 | 1.4350 | 1.4350 | 174,400 |
|
Dec 23, 2025
|
1.5000 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 140,800 |
|
Dec 22, 2025
|
1.4900 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 821,900 |
|
Dec 19, 2025
|
1.4800 | 1.5150 | 1.4400 | 1.4400 | 1.4400 | 933,100 |
|
Dec 18, 2025
|
1.4800 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 907,600 |
|
Dec 17, 2025
|
1.4500 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 757,700 |
|
Dec 16, 2025
|
1.4200 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 958,900 |
|
Dec 15, 2025
|
1.5200 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 809,600 |
|
Dec 12, 2025
|
1.4700 | 1.5100 | 1.3700 | 1.5000 | 1.5000 | 1,390,000 |
|
Dec 11, 2025
|
1.4300 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 767,500 |
|
Dec 10, 2025
|
1.2700 | 1.4200 | 1.2700 | 1.4100 | 1.4100 | 2,793,200 |
|
Dec 9, 2025
|
1.2400 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 504,100 |
|
Dec 8, 2025
|
1.2600 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 1,892,500 |
|
Dec 5, 2025
|
1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 1,048,200 |
|
Dec 4, 2025
|
1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 978,000 |
|
Dec 3, 2025
|
1.2000 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 1,707,900 |
|
Dec 2, 2025
|
1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 825,700 |
|
Dec 1, 2025
|
1.2600 | 1.2800 | 1.1850 | 1.2250 | 1.2250 | 1,653,500 |
|
Nov 28, 2025
|
1.3100 | 1.3400 | 1.2750 | 1.3000 | 1.3000 | 1,542,400 |
|
Nov 27, 2025
|
1.3400 | 1.3450 | 1.2700 | 1.2850 | 1.2850 | 387,600 |
|
Nov 26, 2025
|
1.3200 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 889,300 |
|
Nov 25, 2025
|
1.2800 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 584,100 |
|
Nov 24, 2025
|
1.2400 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 754,700 |
|
Nov 21, 2025
|
1.2200 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 580,400 |
|
Nov 20, 2025
|
1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 707,500 |
|
Nov 19, 2025
|
1.2200 | 1.2600 | 1.2150 | 1.2600 | 1.2600 | 279,800 |
|
Nov 18, 2025
|
1.2000 | 1.2400 | 1.1950 | 1.2200 | 1.2200 | 811,100 |
|
Nov 17, 2025
|
1.2600 | 1.2900 | 1.2000 | 1.2100 | 1.2100 | 1,634,400 |
|
Nov 14, 2025
|
1.2800 | 1.3100 | 1.2300 | 1.3000 | 1.3000 | 724,200 |
|
Nov 13, 2025
|
1.2500 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 2,400,700 |
|
Nov 12, 2025
|
1.1500 | 1.2500 | 1.1100 | 1.2400 | 1.2400 | 2,560,700 |
|
Nov 11, 2025
|
1.1300 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 1,360,400 |
|
Nov 10, 2025
|
1.1400 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 1,082,300 |
|
Nov 7, 2025
|
1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 249,300 |
|
Nov 6, 2025
|
1.1900 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 527,600 |
|
Nov 5, 2025
|
1.1000 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 239,700 |
|
Nov 4, 2025
|
1.2300 | 1.2300 | 1.1100 | 1.1400 | 1.1400 | 780,500 |
|
Nov 3, 2025
|
1.1600 | 1.2200 | 1.1550 | 1.2200 | 1.2200 | 553,300 |
|
Oct 31, 2025
|
1.1400 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 704,300 |
|
Oct 30, 2025
|
1.1400 | 1.1800 | 1.1050 | 1.1500 | 1.1500 | 245,200 |
