ICE Futures - Delayed Quote
USX
Sugar #11 Oct 26 (SB=F)
18.02
-0.05
(-0.28%)
At close: September 4 at 12:59:58 PM EDT
Currency in USX
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
18.01 | 18.48 | 17.92 | 18.07 | 18.07 | 166,008 |
|
Sep 3, 2026
|
18.65 | 18.67 | 17.65 | 18.07 | 18.07 | 166,008 |
|
Sep 2, 2026
|
18.30 | 18.77 | 18.07 | 18.70 | 18.70 | 125,318 |
|
Sep 1, 2026
|
17.81 | 18.41 | 17.67 | 18.36 | 18.36 | 107,623 |
|
Aug 31, 2026
|
17.70 | 17.90 | 17.58 | 17.81 | 17.81 | 59,018 |
|
Aug 28, 2026
|
18.20 | 18.66 | 17.44 | 17.56 | 17.56 | 112,016 |
|
Aug 27, 2026
|
17.62 | 18.22 | 17.55 | 18.19 | 18.19 | 116,988 |
|
Aug 26, 2026
|
17.18 | 17.84 | 17.14 | 17.59 | 17.59 | 86,412 |
|
Aug 25, 2026
|
17.66 | 17.74 | 17.13 | 17.27 | 17.27 | 74,823 |
|
Aug 24, 2026
|
17.58 | 17.69 | 17.08 | 17.65 | 17.65 | 91,649 |
|
Aug 21, 2026
|
17.48 | 17.89 | 17.16 | 17.61 | 17.61 | 119,548 |
|
Aug 20, 2026
|
17.55 | 18.26 | 17.44 | 17.52 | 17.52 | 171,438 |
|
Aug 19, 2026
|
17.50 | 17.66 | 17.31 | 17.55 | 17.55 | 102,926 |
|
Aug 18, 2026
|
16.93 | 17.59 | 16.89 | 17.47 | 17.47 | 161,749 |
|
Aug 17, 2026
|
16.56 | 16.96 | 16.47 | 16.87 | 16.87 | 110,032 |
|
Aug 14, 2026
|
16.75 | 16.85 | 16.50 | 16.60 | 16.60 | 81,348 |
|
Aug 13, 2026
|
16.37 | 16.84 | 16.27 | 16.82 | 16.82 | 107,028 |
|
Aug 12, 2026
|
16.74 | 17.11 | 16.22 | 16.42 | 16.42 | 171,992 |
|
Aug 11, 2026
|
16.50 | 16.75 | 16.33 | 16.73 | 16.73 | 150,591 |
|
Aug 10, 2026
|
16.43 | 16.63 | 16.29 | 16.47 | 16.47 | 167,094 |
|
Aug 7, 2026
|
15.55 | 16.50 | 15.49 | 16.45 | 16.45 | 209,693 |
|
Aug 6, 2026
|
15.20 | 15.60 | 14.98 | 15.57 | 15.57 | 120,814 |
|
Aug 5, 2026
|
15.08 | 15.28 | 15.06 | 15.15 | 15.15 | 79,278 |
|
Aug 4, 2026
|
15.01 | 15.33 | 15.01 | 15.04 | 15.04 | 102,071 |
|
Aug 3, 2026
|
14.62 | 15.06 | 14.61 | 15.01 | 15.01 | 91,314 |
|
Jul 31, 2026
|
14.43 | 14.78 | 14.38 | 14.66 | 14.66 | 69,242 |
|
Jul 30, 2026
|
14.52 | 14.63 | 14.37 | 14.43 | 14.43 | 68,965 |
|
Jul 29, 2026
|
14.61 | 14.79 | 14.49 | 14.50 | 14.50 | 51,871 |
|
Jul 28, 2026
|
14.58 | 14.70 | 14.50 | 14.55 | 14.55 | 41,218 |
|
Jul 27, 2026
|
14.74 | 14.75 | 14.54 | 14.58 | 14.58 | 39,839 |
|
Jul 24, 2026
|
14.69 | 14.79 | 14.54 | 14.77 | 14.77 | 45,966 |
|
Jul 23, 2026
|
14.76 | 14.90 | 14.65 | 14.69 | 14.69 | 42,689 |
|
Jul 22, 2026
|
14.88 | 14.94 | 14.67 | 14.74 | 14.74 | 44,823 |
|
Jul 21, 2026
|
14.79 | 14.97 | 14.76 | 14.88 | 14.88 | 45,002 |
|
Jul 20, 2026
|
14.90 | 14.94 | 14.73 | 14.82 | 14.82 | 46,963 |
|
Jul 17, 2026
|
14.45 | 14.94 | 14.39 | 14.83 | 14.83 | 62,013 |
|
Jul 16, 2026
|
14.86 | 14.86 | 14.37 | 14.44 | 14.44 | 78,616 |
|
Jul 15, 2026
|
14.91 | 14.99 | 14.71 | 14.85 | 14.85 | 41,145 |
|
Jul 14, 2026
|
14.79 | 15.00 | 14.67 | 14.88 | 14.88 | 60,035 |
|
Jul 13, 2026
|
14.89 | 14.98 | 14.62 | 14.75 | 14.75 | 61,996 |
|
Jul 10, 2026
|
15.14 | 15.14 | 14.71 | 14.88 | 14.88 | 70,711 |
|
Jul 9, 2026
|
15.06 | 15.20 | 14.89 | 15.12 | 15.12 | 54,813 |
|
Jul 8, 2026
|
15.14 | 15.39 | 15.08 | 15.11 | 15.11 | 78,646 |
|
Jul 7, 2026
|
15.17 | 15.29 | 15.05 | 15.14 | 15.14 | 81,164 |
|
Jul 6, 2026
|
14.85 | 15.24 | 14.69 | 15.22 | 15.22 | 91,581 |
|
Jul 2, 2026
|
15.00 | 15.17 | 14.81 | 14.85 | 14.85 | 74,421 |
|
Jul 1, 2026
|
14.88 | 15.25 | 14.84 | 14.99 | 14.99 | 96,075 |
|
Jun 30, 2026
|
14.34 | 14.43 | 14.27 | 14.34 | 14.34 | 63,708 |
|
Jun 29, 2026
|
14.13 | 14.41 | 13.92 | 14.29 | 14.29 | 27,026 |
|
Jun 26, 2026
|
13.50 | 14.09 | 13.43 | 13.98 | 13.98 | 36,043 |
|
Jun 25, 2026
|
13.38 | 13.60 | 13.26 | 13.55 | 13.55 | 62,276 |
|
Jun 24, 2026
|
13.40 | 13.50 | 13.28 | 13.42 | 13.42 | 54,203 |
|
Jun 23, 2026
|
13.32 | 13.50 | 13.27 | 13.42 | 13.42 | 38,650 |
|
Jun 22, 2026
|
13.60 | 13.69 | 13.26 | 13.35 | 13.35 | 62,919 |
|
Jun 18, 2026
|
13.85 | 13.97 | 13.56 | 13.59 | 13.59 | 39,504 |
|
Jun 17, 2026
|
13.80 | 14.00 | 13.72 | 13.85 | 13.85 | 51,289 |
|
Jun 16, 2026
|
13.67 | 13.86 | 13.56 | 13.82 | 13.82 | 65,259 |
|
Jun 15, 2026
|
13.68 | 13.90 | 13.61 | 13.68 | 13.68 | 76,040 |
|
Jun 12, 2026
|
13.77 | 13.97 | 13.68 | 13.70 | 13.70 | 63,327 |
|
Jun 11, 2026
|
13.91 | 14.02 | 13.77 | 13.79 | 13.79 | 120,058 |
|
Jun 10, 2026
|
14.08 | 14.10 | 13.86 | 13.92 | 13.92 | 150,871 |
|
Jun 9, 2026
|
14.15 | 14.23 | 13.97 | 14.08 | 14.08 | 140,545 |
|
Jun 8, 2026
|
14.24 | 14.36 | 14.11 | 14.12 | 14.12 | 162,560 |
|
Jun 5, 2026
|
14.26 | 14.50 | 14.09 | 14.14 | 14.14 | 117,940 |
|
Jun 4, 2026
|
14.22 | 14.45 | 14.14 | 14.27 | 14.27 | 80,222 |
|
Jun 3, 2026
|
14.42 | 14.64 | 14.21 | 14.24 | 14.24 | 86,599 |
|
Jun 2, 2026
|
14.40 | 14.47 | 14.25 | 14.38 | 14.38 | 72,335 |
|
Jun 1, 2026
|
14.16 | 14.58 | 14.14 | 14.45 | 14.45 | 81,583 |
|
May 29, 2026
|
13.94 | 14.35 | 13.90 | 14.06 | 14.06 | 74,188 |
|
May 28, 2026
|
14.16 | 14.21 | 13.86 | 13.93 | 13.93 | 78,371 |
|
May 27, 2026
|
14.47 | 14.49 | 14.13 | 14.14 | 14.14 | 96,713 |
|
May 26, 2026
|
14.58 | 14.65 | 14.44 | 14.54 | 14.54 | 53,497 |
|
May 22, 2026
|
14.81 | 14.91 | 14.59 | 14.70 | 14.70 | 41,558 |
|
May 21, 2026
|
14.88 | 15.05 | 14.78 | 14.90 | 14.90 | 52,802 |
|
May 20, 2026
|
15.07 | 15.15 | 14.67 | 14.73 | 14.73 | 61,726 |
|
May 19, 2026
|
14.76 | 15.13 | 14.69 | 15.01 | 15.01 | 64,935 |
|
May 18, 2026
|
14.84 | 14.95 | 14.57 | 14.73 | 14.73 | 48,212 |
|
May 15, 2026
|
14.99 | 15.07 | 14.67 | 14.80 | 14.80 | 49,091 |
|
May 14, 2026
|
15.41 | 15.42 | 14.92 | 14.99 | 14.99 | 69,710 |
|
May 13, 2026
|
14.95 | 15.41 | 14.95 | 15.38 | 15.38 | 84,192 |
|
May 12, 2026
|
14.99 | 15.22 | 14.81 | 15.01 | 15.01 | 84,734 |
|
May 11, 2026
|
14.77 | 14.99 | 14.60 | 14.91 | 14.91 | 63,035 |
|
May 8, 2026
|
14.58 | 14.75 | 14.46 | 14.69 | 14.69 | 61,209 |
|
May 7, 2026
|
14.79 | 14.82 | 14.38 | 14.54 | 14.54 | 91,843 |
|
May 6, 2026
|
15.28 | 15.35 | 14.45 | 14.81 | 14.81 | 148,332 |
|
May 5, 2026
|
15.27 | 15.49 | 15.21 | 15.37 | 15.37 | 109,285 |
|
May 4, 2026
|
14.98 | 15.33 | 14.85 | 15.29 | 15.29 | 94,189 |
|
May 1, 2026
|
14.64 | 15.01 | 14.42 | 14.95 | 14.95 | 104,632 |
|
Apr 30, 2026
|
14.74 | 14.77 | 14.47 | 14.58 | 14.58 | 103,437 |
|
Apr 29, 2026
|
14.14 | 14.75 | 14.14 | 14.68 | 14.68 | 19,656 |
|
Apr 28, 2026
|
13.83 | 14.16 | 13.83 | 14.11 | 14.11 | 29,634 |
|
Apr 27, 2026
|
13.96 | 14.15 | 13.81 | 13.83 | 13.83 | 35,562 |
|
Apr 24, 2026
|
13.60 | 13.96 | 13.60 | 13.93 | 13.93 | 28,450 |
|
Apr 23, 2026
|
13.56 | 13.73 | 13.49 | 13.60 | 13.60 | 32,865 |
|
Apr 22, 2026
|
13.40 | 13.66 | 13.35 | 13.57 | 13.57 | 39,393 |
|
Apr 21, 2026
|
13.43 | 13.59 | 13.33 | 13.43 | 13.43 | 39,514 |
|
Apr 20, 2026
|
13.45 | 13.54 | 13.25 | 13.47 | 13.47 | 31,558 |
|
Apr 17, 2026
|
13.70 | 13.74 | 13.22 | 13.31 | 13.31 | 29,921 |
|
Apr 16, 2026
|
13.58 | 13.77 | 13.55 | 13.66 | 13.66 | 52,879 |
|
Apr 15, 2026
|
13.92 | 14.03 | 13.48 | 13.51 | 13.51 | 59,469 |
|
Apr 14, 2026
|
13.63 | 13.95 | 13.56 | 13.88 | 13.88 | 130,923 |
|
Apr 13, 2026
|
13.88 | 13.97 | 13.63 | 13.68 | 13.68 | 140,217 |
|
Apr 10, 2026
|
13.98 | 14.06 | 13.71 | 13.75 | 13.75 | 155,172 |
|
Apr 9, 2026
|
14.25 | 14.30 | 13.90 | 13.92 | 13.92 | 153,556 |
|
Apr 8, 2026
|
14.43 | 14.51 | 14.19 | 14.23 | 14.23 | 156,592 |
|
Apr 7, 2026
|
15.04 | 15.07 | 14.57 | 14.58 | 14.58 | 92,252 |
|
Apr 6, 2026
|
14.92 | 15.15 | 14.84 | 14.97 | 14.97 | 39,386 |
|
Apr 2, 2026
|
15.46 | 15.50 | 14.91 | 15.00 | 15.00 | 75,580 |
|
Apr 1, 2026
|
15.44 | 15.44 | 15.05 | 15.29 | 15.29 | 83,403 |
|
Mar 31, 2026
|
15.56 | 15.74 | 15.12 | 15.52 | 15.52 | 82,618 |
|
Mar 30, 2026
|
15.79 | 16.10 | 15.52 | 15.55 | 15.55 | 81,128 |
|
Mar 27, 2026
|
15.84 | 15.93 | 15.66 | 15.76 | 15.76 | 71,763 |
|
Mar 26, 2026
|
15.73 | 15.97 | 15.53 | 15.87 | 15.87 | 91,708 |
|
Mar 25, 2026
|
15.80 | 15.83 | 15.32 | 15.55 | 15.55 | 94,542 |
|
Mar 24, 2026
|
15.50 | 15.91 | 15.40 | 15.88 | 15.88 | 79,935 |
|
Mar 23, 2026
|
15.73 | 15.75 | 15.38 | 15.52 | 15.52 | 122,777 |
|
Mar 20, 2026
|
15.33 | 15.72 | 15.27 | 15.70 | 15.70 | 129,367 |
|
Mar 19, 2026
|
14.80 | 15.49 | 14.76 | 15.37 | 15.37 | 172,542 |
|
Mar 18, 2026
|
14.39 | 14.84 | 14.35 | 14.80 | 14.80 | 115,340 |
|
Mar 17, 2026
|
14.21 | 14.51 | 14.19 | 14.45 | 14.45 | 74,666 |
|
Mar 16, 2026
|
14.41 | 14.44 | 14.15 | 14.19 | 14.19 | 58,213 |
|
Mar 13, 2026
|
14.40 | 14.53 | 14.30 | 14.37 | 14.37 | 59,593 |
|
Mar 12, 2026
|
14.35 | 14.49 | 14.12 | 14.38 | 14.38 | 93,275 |
|
Mar 11, 2026
|
14.37 | 14.53 | 14.18 | 14.25 | 14.25 | 74,071 |
|
Mar 10, 2026
|
14.30 | 14.57 | 14.17 | 14.38 | 14.38 | 105,847 |
|
Mar 9, 2026
|
14.26 | 14.64 | 14.25 | 14.59 | 14.59 | 165,497 |
|
Mar 6, 2026
|
13.74 | 14.17 | 13.69 | 14.10 | 14.10 | 97,386 |
|
Mar 5, 2026
|
13.74 | 13.82 | 13.61 | 13.72 | 13.72 | 73,461 |
|
Mar 4, 2026
|
13.97 | 14.07 | 13.70 | 13.73 | 13.73 | 90,013 |
|
Mar 3, 2026
|
13.99 | 14.20 | 13.91 | 13.93 | 13.93 | 66,708 |
|
Mar 2, 2026
|
14.15 | 14.29 | 13.88 | 13.91 | 13.91 | 90,526 |
|
Feb 27, 2026
|
14.41 | 14.46 | 14.29 | 14.30 | 14.30 | 58,287 |
|
Feb 26, 2026
|
14.55 | 14.73 | 14.35 | 14.41 | 14.41 | 21,306 |
|
Feb 25, 2026
|
14.50 | 14.60 | 14.45 | 14.59 | 14.59 | 35,210 |
|
Feb 24, 2026
|
14.43 | 14.64 | 14.40 | 14.55 | 14.55 | 47,578 |
|
Feb 23, 2026
|
14.32 | 14.55 | 14.23 | 14.45 | 14.45 | 50,109 |
|
Feb 20, 2026
|
14.06 | 14.46 | 13.98 | 14.30 | 14.30 | 53,798 |
|
Feb 19, 2026
|
14.12 | 14.23 | 14.00 | 14.07 | 14.07 | 47,280 |
|
Feb 18, 2026
|
13.85 | 14.19 | 13.85 | 14.17 | 14.17 | 57,694 |
|
Feb 17, 2026
|
14.02 | 14.17 | 13.83 | 13.86 | 13.86 | 78,583 |
|
Feb 13, 2026
|
13.75 | 13.87 | 13.73 | 13.78 | 13.78 | 69,612 |
|
Feb 12, 2026
|
13.83 | 13.92 | 13.67 | 13.75 | 13.75 | 124,198 |
|
Feb 11, 2026
|
14.10 | 14.12 | 13.82 | 13.84 | 13.84 | 144,218 |
|
Feb 10, 2026
|
14.26 | 14.34 | 14.08 | 14.12 | 14.12 | 154,446 |
|
Feb 9, 2026
|
14.19 | 14.53 | 14.15 | 14.35 | 14.35 | 198,541 |
|
Feb 6, 2026
|
14.24 | 14.30 | 14.07 | 14.11 | 14.11 | 131,425 |
|
Feb 5, 2026
|
14.42 | 14.44 | 14.20 | 14.27 | 14.27 | 92,619 |
|
Feb 4, 2026
|
14.61 | 14.67 | 14.40 | 14.44 | 14.44 | 82,967 |
|
Feb 3, 2026
|
14.26 | 14.70 | 14.21 | 14.63 | 14.63 | 102,353 |
|
Feb 2, 2026
|
14.23 | 14.35 | 14.13 | 14.26 | 14.26 | 96,021 |
|
Jan 30, 2026
|
14.70 | 14.71 | 14.15 | 14.27 | 14.27 | 118,342 |
|
Jan 29, 2026
|
14.71 | 14.81 | 14.61 | 14.70 | 14.70 | 73,672 |
|
Jan 28, 2026
|
14.84 | 14.87 | 14.67 | 14.71 | 14.71 | 59,188 |
|
Jan 27, 2026
|
14.76 | 15.01 | 14.74 | 14.83 | 14.83 | 72,639 |
|
Jan 26, 2026
|
14.75 | 14.87 | 14.67 | 14.79 | 14.79 | 62,401 |
|
Jan 23, 2026
|
14.96 | 14.98 | 14.72 | 14.73 | 14.73 | 59,711 |
|
Jan 22, 2026
|
14.72 | 14.98 | 14.70 | 14.96 | 14.96 | 63,742 |
|
Jan 21, 2026
|
14.73 | 14.90 | 14.66 | 14.74 | 14.74 | 46,550 |
|
Jan 20, 2026
|
14.92 | 14.98 | 14.70 | 14.72 | 14.72 | 57,608 |
|
Jan 16, 2026
|
14.61 | 15.00 | 14.60 | 14.96 | 14.96 | 71,071 |
|
Jan 15, 2026
|
14.65 | 14.68 | 14.41 | 14.57 | 14.57 | 66,408 |
|
Jan 14, 2026
|
14.85 | 14.98 | 14.63 | 14.68 | 14.68 | 68,584 |
|
Jan 13, 2026
|
14.84 | 15.00 | 14.78 | 14.89 | 14.89 | 60,926 |
|
Jan 12, 2026
|
14.89 | 14.94 | 14.71 | 14.84 | 14.84 | 53,040 |
|
Jan 9, 2026
|
14.94 | 14.99 | 14.78 | 14.89 | 14.89 | 59,477 |
|
Jan 8, 2026
|
14.94 | 15.08 | 14.90 | 14.97 | 14.97 | 65,733 |
|
Jan 7, 2026
|
14.74 | 15.04 | 14.69 | 14.98 | 14.98 | 55,010 |
|
Jan 6, 2026
|
14.72 | 14.83 | 14.62 | 14.76 | 14.76 | 48,358 |
|
Jan 5, 2026
|
14.61 | 14.84 | 14.60 | 14.73 | 14.73 | 53,203 |
|
Jan 2, 2026
|
14.96 | 15.05 | 14.57 | 14.60 | 14.60 | 52,900 |
|
Dec 31, 2025
|
14.85 | 15.22 | 14.80 | 15.01 | 15.01 | - |
|
Dec 30, 2025
|
15.22 | 15.26 | 14.80 | 14.84 | 14.84 | 63,491 |
|
Dec 29, 2025
|
15.19 | 15.34 | 15.11 | 15.26 | 15.26 | 40,085 |
|
Dec 26, 2025
|
15.27 | 15.28 | 15.08 | 15.17 | 15.17 | 24,319 |
|
Dec 24, 2025
|
15.16 | 15.34 | 15.16 | 15.29 | 15.29 | - |
|
Dec 23, 2025
|
15.00 | 15.24 | 14.96 | 15.20 | 15.20 | 56,331 |
|
Dec 22, 2025
|
14.87 | 15.09 | 14.83 | 14.99 | 14.99 | 45,335 |
|
Dec 19, 2025
|
14.47 | 14.87 | 14.45 | 14.82 | 14.82 | 47,573 |
|
Dec 18, 2025
|
14.73 | 14.80 | 14.38 | 14.48 | 14.48 | 54,925 |
|
Dec 17, 2025
|
14.88 | 14.89 | 14.72 | 14.76 | 14.76 | 34,869 |
|
Dec 16, 2025
|
14.95 | 15.07 | 14.78 | 14.82 | 14.82 | 41,726 |
|
Dec 15, 2025
|
15.09 | 15.13 | 14.78 | 14.95 | 14.95 | 51,263 |
|
Dec 12, 2025
|
14.83 | 15.27 | 14.83 | 15.10 | 15.10 | 65,924 |
|
Dec 11, 2025
|
14.90 | 14.99 | 14.82 | 14.85 | 14.85 | 29,878 |
|
Dec 10, 2025
|
14.70 | 15.02 | 14.66 | 14.91 | 14.91 | 68,134 |
|
Dec 9, 2025
|
14.82 | 14.89 | 14.52 | 14.67 | 14.67 | 72,395 |
|
Dec 8, 2025
|
14.81 | 14.93 | 14.72 | 14.82 | 14.82 | 37,709 |
|
Dec 5, 2025
|
14.88 | 15.02 | 14.73 | 14.80 | 14.80 | 50,611 |
|
Dec 4, 2025
|
14.92 | 15.00 | 14.78 | 14.88 | 14.88 | 33,367 |
|
Dec 3, 2025
|
14.98 | 15.10 | 14.86 | 14.93 | 14.93 | 48,352 |
|
Dec 2, 2025
|
14.75 | 15.07 | 14.72 | 14.98 | 14.98 | 52,631 |
|
Dec 1, 2025
|
15.20 | 15.20 | 14.73 | 14.76 | 14.76 | 82,273 |
|
Nov 28, 2025
|
15.11 | 15.29 | 15.08 | 15.21 | 15.21 | 51,461 |
|
Nov 26, 2025
|
14.90 | 15.19 | 14.86 | 15.14 | 15.14 | 65,893 |
|
Nov 25, 2025
|
14.84 | 14.97 | 14.79 | 14.91 | 14.91 | 41,114 |
|
Nov 24, 2025
|
14.80 | 14.96 | 14.70 | 14.82 | 14.82 | 38,825 |
|
Nov 21, 2025
|
14.72 | 14.83 | 14.56 | 14.78 | 14.78 | 38,908 |
|
Nov 20, 2025
|
14.69 | 14.80 | 14.58 | 14.66 | 14.66 | 39,297 |
|
Nov 19, 2025
|
14.65 | 15.05 | 14.62 | 14.66 | 14.66 | 62,101 |
|
Nov 18, 2025
|
14.80 | 14.88 | 14.63 | 14.70 | 14.70 | 50,477 |
|
Nov 17, 2025
|
14.86 | 14.94 | 14.65 | 14.80 | 14.80 | 53,266 |
|
Nov 14, 2025
|
14.44 | 15.05 | 14.35 | 14.96 | 14.96 | 80,721 |
|
Nov 13, 2025
|
14.53 | 14.77 | 14.37 | 14.44 | 14.44 | 47,402 |
|
Nov 12, 2025
|
14.27 | 14.57 | 14.18 | 14.52 | 14.52 | 49,532 |
|
Nov 11, 2025
|
14.27 | 14.48 | 14.17 | 14.25 | 14.25 | 36,604 |
|
Nov 10, 2025
|
14.17 | 14.42 | 14.08 | 14.20 | 14.20 | 55,843 |
|
Nov 7, 2025
|
14.20 | 14.37 | 14.07 | 14.10 | 14.10 | 46,723 |
|
Nov 6, 2025
|
14.08 | 14.44 | 14.04 | 14.19 | 14.19 | 53,609 |
|
Nov 5, 2025
|
14.22 | 14.32 | 14.05 | 14.11 | 14.11 | 50,615 |
|
Nov 4, 2025
|
14.65 | 14.72 | 14.13 | 14.22 | 14.22 | 60,336 |
|
Nov 3, 2025
|
14.49 | 14.73 | 14.36 | 14.65 | 14.65 | 71,588 |
|
Oct 31, 2025
|
14.40 | 14.49 | 14.20 | 14.43 | 14.43 | 62,049 |
|
Oct 30, 2025
|
14.35 | 14.42 | 14.07 | 14.28 | 14.28 | 68,654 |
|
Oct 29, 2025
|
14.40 | 14.56 | 14.21 | 14.42 | 14.42 | 61,870 |
|
Oct 28, 2025
|
14.50 | 14.59 | 14.28 | 14.37 | 14.37 | 65,658 |
|
Oct 27, 2025
|
15.01 | 15.04 | 14.34 | 14.46 | 14.46 | 84,176 |
|
Oct 24, 2025
|
15.20 | 15.34 | 14.93 | 14.97 | 14.97 | 56,318 |
|
Oct 23, 2025
|
15.25 | 15.44 | 15.18 | 15.29 | 15.29 | 44,723 |
|
Oct 22, 2025
|
15.28 | 15.44 | 15.03 | 15.10 | 15.10 | 52,812 |
|
Oct 21, 2025
|
15.77 | 15.82 | 15.10 | 15.24 | 15.24 | 73,876 |
|
Oct 20, 2025
|
15.53 | 15.78 | 15.51 | 15.72 | 15.72 | 41,488 |
|
Oct 17, 2025
|
15.86 | 15.88 | 15.45 | 15.50 | 15.50 | 40,669 |
|
Oct 16, 2025
|
15.67 | 15.87 | 15.58 | 15.80 | 15.80 | 47,602 |
|
Oct 15, 2025
|
15.90 | 15.91 | 15.53 | 15.69 | 15.69 | 48,028 |
|
Oct 14, 2025
|
15.59 | 15.94 | 15.36 | 15.88 | 15.88 | 84,042 |
|
Oct 13, 2025
|
16.19 | 16.21 | 15.53 | 15.61 | 15.61 | 93,343 |
|
Oct 10, 2025
|
16.28 | 16.35 | 15.97 | 16.10 | 16.10 | 43,290 |
|
Oct 9, 2025
|
16.33 | 16.40 | 16.16 | 16.26 | 16.26 | 38,709 |
|
Oct 8, 2025
|
16.66 | 16.74 | 16.26 | 16.29 | 16.29 | 49,143 |
|
Oct 7, 2025
|
16.75 | 16.88 | 16.39 | 16.63 | 16.63 | 62,510 |
|
Oct 6, 2025
|
16.51 | 16.83 | 16.48 | 16.81 | 16.81 | 52,134 |
|
Oct 3, 2025
|
16.44 | 16.60 | 16.40 | 16.47 | 16.47 | 36,230 |
|
Oct 2, 2025
|
16.17 | 16.54 | 16.16 | 16.40 | 16.40 | 64,254 |
|
Oct 1, 2025
|
16.59 | 16.63 | 16.04 | 16.13 | 16.13 | 76,424 |
|
Sep 30, 2025
|
16.02 | 16.17 | 15.83 | 16.10 | 16.10 | 60,343 |
|
Sep 29, 2025
|
15.86 | 16.05 | 15.78 | 16.02 | 16.02 | 26,100 |
|
Sep 26, 2025
|
15.75 | 15.96 | 15.68 | 15.87 | 15.87 | 43,563 |
|
Sep 25, 2025
|
15.62 | 15.79 | 15.44 | 15.76 | 15.76 | 35,163 |
|
Sep 24, 2025
|
15.67 | 15.75 | 15.56 | 15.64 | 15.64 | 50,822 |
|
Sep 23, 2025
|
15.21 | 15.70 | 15.10 | 15.66 | 15.66 | 61,417 |
|
Sep 22, 2025
|
15.50 | 15.72 | 15.17 | 15.25 | 15.25 | 44,610 |
|
Sep 19, 2025
|
15.38 | 15.65 | 15.31 | 15.46 | 15.46 | 39,397 |
|
Sep 18, 2025
|
15.53 | 15.54 | 15.16 | 15.38 | 15.38 | 46,105 |
|
Sep 17, 2025
|
15.84 | 15.93 | 15.50 | 15.54 | 15.54 | 36,908 |
|
Sep 16, 2025
|
15.95 | 16.10 | 15.82 | 15.90 | 15.90 | 90,399 |
|
Sep 15, 2025
|
15.84 | 16.13 | 15.80 | 16.00 | 16.00 | 105,492 |
|
Sep 12, 2025
|
15.78 | 15.87 | 15.67 | 15.79 | 15.79 | 82,200 |
|
Sep 11, 2025
|
15.93 | 15.99 | 15.72 | 15.82 | 15.82 | 85,854 |
|
Sep 10, 2025
|
15.88 | 16.02 | 15.70 | 15.93 | 15.93 | 82,851 |
|
Sep 9, 2025
|
15.65 | 15.92 | 15.62 | 15.84 | 15.84 | 105,027 |
|
Sep 8, 2025
|
15.60 | 15.70 | 15.38 | 15.63 | 15.63 | 96,492 |
|
Sep 5, 2025
|
15.73 | 15.74 | 15.51 | 15.55 | 15.55 | 104,459 |
