NasdaqCM - Nasdaq Real Time Price
USD
SenesTech, Inc. (SNES)
1.0800
+0.0700
(+6.93%)
At close: October 30 at 4:00:01 PM EDT
1.0799
-0.0001
(-0.01%)
After hours: October 30 at 6:35:32 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.0100 | 1.0900 | 0.9600 | 1.0800 | 1.0800 | 95,400 |
|
Oct 29, 2026
|
0.9900 | 1.0400 | 0.9600 | 1.0100 | 1.0100 | 123,000 |
|
Oct 28, 2026
|
0.8070 | 1.0050 | 0.7530 | 0.9700 | 0.9700 | 414,400 |
|
Oct 27, 2026
|
0.8480 | 0.8500 | 0.7510 | 0.8370 | 0.8370 | 43,600 |
|
Oct 26, 2026
|
0.8300 | 0.8480 | 0.7500 | 0.8480 | 0.8480 | 158,800 |
|
Oct 23, 2026
|
0.8010 | 0.8640 | 0.7710 | 0.8400 | 0.8400 | 258,700 |
|
Oct 22, 2026
|
0.7240 | 0.8500 | 0.7220 | 0.7990 | 0.7990 | 414,700 |
|
Oct 21, 2026
|
0.6800 | 0.7630 | 0.6800 | 0.7500 | 0.7500 | 500,400 |
|
Oct 20, 2026
|
0.7200 | 0.7200 | 0.6600 | 0.6890 | 0.6890 | 416,400 |
|
Oct 19, 2026
|
0.6490 | 0.7700 | 0.6000 | 0.7000 | 0.7000 | 1,282,900 |
|
Oct 16, 2026
|
0.6420 | 0.7200 | 0.5500 | 0.6470 | 0.6470 | 1,265,700 |
|
Oct 15, 2026
|
0.7010 | 0.9590 | 0.6050 | 0.6990 | 0.6990 | 58,989,800 |
|
Oct 14, 2026
|
0.6310 | 0.6550 | 0.6200 | 0.6400 | 0.6400 | 11,300 |
|
Oct 13, 2026
|
0.6200 | 0.7000 | 0.6100 | 0.6290 | 0.6290 | 69,200 |
|
Oct 12, 2026
|
0.6510 | 0.7550 | 0.6300 | 0.6480 | 0.6480 | 49,300 |
|
Oct 9, 2026
|
0.7000 | 0.7900 | 0.6290 | 0.6700 | 0.6700 | 32,900 |
|
Oct 8, 2026
|
0.8000 | 0.8300 | 0.6980 | 0.7230 | 0.7230 | 84,000 |
|
Oct 7, 2026
|
0.7950 | 0.8200 | 0.6800 | 0.7650 | 0.7650 | 37,600 |
|
Oct 6, 2026
|
0.8100 | 0.8300 | 0.7810 | 0.8290 | 0.8290 | 83,600 |
|
Oct 5, 2026
|
0.7990 | 0.8710 | 0.7870 | 0.8350 | 0.8350 | 84,800 |
|
Oct 2, 2026
|
0.6650 | 0.7800 | 0.6600 | 0.7790 | 0.7790 | 128,500 |
|
Oct 1, 2026
|
0.7090 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 59,900 |
|
Sep 30, 2026
|
0.6940 | 0.7200 | 0.6600 | 0.6770 | 0.6770 | 75,300 |
|
Sep 29, 2026
|
0.6340 | 0.6810 | 0.6340 | 0.6500 | 0.6500 | 33,400 |
|
Sep 28, 2026
|
0.7000 | 0.7100 | 0.6250 | 0.6320 | 0.6320 | 79,700 |
|
Sep 25, 2026
|
0.7200 | 0.7340 | 0.6900 | 0.7140 | 0.7140 | 31,200 |
|
Sep 24, 2026
|
0.7990 | 0.7990 | 0.6970 | 0.7260 | 0.7260 | 92,600 |
|
Sep 23, 2026
|
0.7830 | 0.8300 | 0.7500 | 0.7790 | 0.7790 | 63,600 |
|
Sep 22, 2026
|
0.8100 | 0.8630 | 0.7710 | 0.7810 | 0.7810 | 106,800 |
|
Sep 21, 2026
|
0.8100 | 0.8200 | 0.7500 | 0.8050 | 0.8050 | 30,800 |
|
Sep 18, 2026
|
0.8340 | 0.8410 | 0.7850 | 0.8160 | 0.8160 | 37,300 |
|
Sep 17, 2026
|
0.8120 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 27,500 |
|
Sep 16, 2026
|
0.8600 | 0.8600 | 0.8170 | 0.8210 | 0.8210 | 55,900 |
|
Sep 15, 2026
|
0.8500 | 0.8610 | 0.8250 | 0.8600 | 0.8600 | 44,700 |
|
Sep 14, 2026
|
0.8500 | 0.8600 | 0.8250 | 0.8550 | 0.8550 | 30,900 |
|
Sep 11, 2026
|
0.9100 | 0.9160 | 0.8500 | 0.8610 | 0.8610 | 30,100 |
|
Sep 10, 2026
|
0.8650 | 0.8940 | 0.8650 | 0.8940 | 0.8940 | 30,200 |
|
Sep 9, 2026
|
0.8900 | 0.9150 | 0.8400 | 0.8650 | 0.8650 | 77,800 |
|
Sep 8, 2026
|
1.0200 | 1.0350 | 0.8400 | 0.8900 | 0.8900 | 239,600 |
|
Sep 4, 2026
|
1.0150 | 1.0260 | 1.0000 | 1.0000 | 1.0000 | 24,100 |
|
Sep 3, 2026
|
1.0700 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 62,500 |
|
Sep 2, 2026
|
1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 7,500 |
|
Sep 1, 2026
|
1.0770 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 17,800 |
|
Aug 31, 2026
|
1.1300 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 24,800 |
|
Aug 28, 2026
|
1.0900 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 34,900 |
|
Aug 27, 2026
|
1.1400 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 122,500 |
|
Aug 26, 2026
|
1.1700 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 142,600 |
|
Aug 25, 2026
|
1.1900 | 1.2110 | 1.1600 | 1.1900 | 1.1900 | 29,500 |
|
Aug 24, 2026
|
1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 38,100 |
|
Aug 21, 2026
|
1.2500 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 25,600 |
|
Aug 20, 2026
|
1.2800 | 1.2870 | 1.2300 | 1.2800 | 1.2800 | 11,900 |
|
Aug 19, 2026
|
1.2900 | 1.3000 | 1.2090 | 1.2700 | 1.2700 | 11,900 |
|
Aug 18, 2026
|
1.2700 | 1.3000 | 1.1900 | 1.2900 | 1.2900 | 37,600 |
|
Aug 17, 2026
|
1.2200 | 1.2450 | 1.1800 | 1.2100 | 1.2100 | 55,200 |
|
Aug 14, 2026
|
1.2600 | 1.2810 | 1.1800 | 1.2100 | 1.2100 | 57,500 |
|
Aug 13, 2026
|
1.2800 | 1.3200 | 1.2500 | 1.2550 | 1.2550 | 23,800 |
|
Aug 12, 2026
|
1.2700 | 1.2770 | 1.2550 | 1.2650 | 1.2650 | 12,800 |
|
Aug 11, 2026
|
1.3200 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 60,100 |
|
Aug 10, 2026
|
1.2800 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 70,200 |
|
Aug 7, 2026
|
1.3200 | 1.3200 | 1.2540 | 1.2900 | 1.2900 | 38,500 |
|
Aug 6, 2026
|
1.3700 | 1.3700 | 1.1500 | 1.2700 | 1.2700 | 287,800 |
|
Aug 5, 2026
|
1.6700 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 188,700 |
|
Aug 4, 2026
|
1.6000 | 1.7000 | 1.5800 | 1.6700 | 1.6700 | 135,000 |
|
Aug 3, 2026
|
1.4000 | 1.6900 | 1.3800 | 1.5500 | 1.5500 | 1,673,100 |
|
Jul 31, 2026
|
1.3000 | 1.3600 | 1.2500 | 1.3500 | 1.3500 | 8,300 |
|
Jul 30, 2026
|
1.2700 | 1.3400 | 1.2200 | 1.3200 | 1.3200 | 40,700 |
|
Jul 29, 2026
|
1.3280 | 1.3280 | 1.2600 | 1.2700 | 1.2700 | 28,700 |
|
Jul 28, 2026
|
1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 12,900 |
|
Jul 27, 2026
|
1.4000 | 1.4000 | 1.3200 | 1.3300 | 1.3300 | 52,500 |
|
Jul 24, 2026
|
1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 39,500 |
|
Jul 23, 2026
|
1.4500 | 1.5400 | 1.3900 | 1.4000 | 1.4000 | 95,900 |
|
Jul 22, 2026
|
1.4000 | 1.4000 | 1.3370 | 1.3800 | 1.3800 | 53,900 |
|
Jul 21, 2026
|
1.3900 | 1.4200 | 1.3900 | 1.4050 | 1.4050 | 21,500 |
|
Jul 20, 2026
|
1.4240 | 1.5400 | 1.3950 | 1.4000 | 1.4000 | 97,800 |
|
Jul 17, 2026
|
1.3900 | 1.4740 | 1.3850 | 1.4200 | 1.4200 | 62,700 |
|
Jul 16, 2026
|
1.4000 | 1.4730 | 1.4000 | 1.4100 | 1.4100 | 32,200 |
|
Jul 15, 2026
|
1.4500 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 75,600 |
|
Jul 14, 2026
|
1.4200 | 1.4500 | 1.3600 | 1.3700 | 1.3700 | 64,900 |
|
Jul 13, 2026
|
1.3900 | 1.4500 | 1.3900 | 1.4300 | 1.4300 | 31,600 |
|
Jul 10, 2026
|
1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 82,100 |
|
Jul 9, 2026
|
1.4000 | 1.4100 | 1.3700 | 1.3850 | 1.3850 | 73,900 |
|
Jul 8, 2026
|
1.4090 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 29,600 |
|
Jul 7, 2026
|
1.5300 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 89,700 |
|
Jul 6, 2026
|
1.5400 | 1.5500 | 1.4820 | 1.5500 | 1.5500 | 47,100 |
|
Jul 2, 2026
|
1.5000 | 1.5100 | 1.4540 | 1.4900 | 1.4900 | 79,100 |
|
Jul 1, 2026
|
1.5300 | 1.5300 | 1.4200 | 1.4700 | 1.4700 | 76,400 |
|
Jun 30, 2026
|
1.4400 | 1.5500 | 1.4400 | 1.4900 | 1.4900 | 125,600 |
|
Jun 29, 2026
|
1.5160 | 1.5950 | 1.4700 | 1.4900 | 1.4900 | 32,400 |
|
Jun 26, 2026
|
1.5280 | 1.6900 | 1.4500 | 1.5800 | 1.5800 | 34,100 |
|
Jun 25, 2026
|
1.5500 | 1.5550 | 1.4400 | 1.5200 | 1.5200 | 56,800 |
|
Jun 24, 2026
|
1.6400 | 1.6400 | 1.5300 | 1.5600 | 1.5600 | 39,500 |
|
Jun 23, 2026
|
1.6900 | 1.6900 | 1.6100 | 1.6200 | 1.6200 | 24,700 |
|
Jun 22, 2026
|
1.6100 | 1.7100 | 1.5900 | 1.7100 | 1.7100 | 30,200 |
|
Jun 18, 2026
|
1.6300 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 69,900 |
|
Jun 17, 2026
|
1.6400 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 27,900 |
|
Jun 16, 2026
|
1.7670 | 1.7670 | 1.5450 | 1.6500 | 1.6500 | 31,900 |
|
Jun 15, 2026
|
1.7200 | 1.7300 | 1.6260 | 1.6500 | 1.6500 | 54,100 |
|
Jun 12, 2026
|
1.7200 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 26,100 |
|
Jun 11, 2026
|
1.7600 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 21,000 |
|
Jun 10, 2026
|
1.6800 | 1.7600 | 1.6730 | 1.7200 | 1.7200 | 18,000 |
|
Jun 9, 2026
|
1.6800 | 1.7700 | 1.5500 | 1.7300 | 1.7300 | 71,900 |
|
Jun 8, 2026
|
1.5600 | 1.6450 | 1.5500 | 1.6100 | 1.6100 | 44,200 |
|
Jun 5, 2026
|
1.6400 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 72,400 |
|
Jun 4, 2026
|
1.5600 | 1.6660 | 1.5600 | 1.6500 | 1.6500 | 30,200 |
|
Jun 3, 2026
|
1.6300 | 1.6950 | 1.5500 | 1.5500 | 1.5500 | 13,300 |
|
Jun 2, 2026
|
1.6400 | 1.6650 | 1.6000 | 1.6400 | 1.6400 | 17,300 |
|
Jun 1, 2026
|
1.7000 | 1.7250 | 1.6700 | 1.6900 | 1.6900 | 37,500 |
|
May 29, 2026
|
1.7700 | 1.7950 | 1.7000 | 1.7300 | 1.7300 | 40,100 |
|
May 28, 2026
|
1.8200 | 1.8200 | 1.7100 | 1.7900 | 1.7900 | 42,100 |
|
May 27, 2026
|
1.8200 | 1.8280 | 1.6950 | 1.7900 | 1.7900 | 53,900 |
|
May 26, 2026
|
1.8400 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 22,500 |
|
May 22, 2026
|
1.8000 | 1.8900 | 1.7700 | 1.8100 | 1.8100 | 57,300 |
|
May 21, 2026
|
1.8100 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 95,400 |
|
May 20, 2026
|
1.5900 | 1.7900 | 1.5400 | 1.7900 | 1.7900 | 128,800 |
|
May 19, 2026
|
1.6000 | 1.6960 | 1.5200 | 1.5300 | 1.5300 | 55,600 |
|
May 18, 2026
|
1.6200 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 80,300 |
|
May 15, 2026
|
1.6900 | 1.7200 | 1.6110 | 1.6200 | 1.6200 | 52,900 |
|
May 14, 2026
|
1.7500 | 1.7600 | 1.5900 | 1.7200 | 1.7200 | 83,200 |
|
May 13, 2026
|
1.6200 | 1.8700 | 1.5500 | 1.8100 | 1.8100 | 131,800 |
|
May 12, 2026
|
1.7000 | 1.7300 | 1.6350 | 1.6600 | 1.6600 | 85,900 |
|
May 11, 2026
|
1.6800 | 1.7300 | 1.5700 | 1.7300 | 1.7300 | 211,000 |
|
May 8, 2026
|
2.0500 | 2.0700 | 1.6600 | 1.7300 | 1.7300 | 516,300 |
|
May 7, 2026
|
1.6600 | 1.9800 | 1.6600 | 1.9700 | 1.9700 | 1,233,400 |
|
May 6, 2026
|
1.5300 | 1.5300 | 1.4500 | 1.4700 | 1.4700 | 18,600 |
|
May 5, 2026
|
1.5100 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 22,900 |
|
May 4, 2026
|
1.5600 | 1.5730 | 1.4650 | 1.5000 | 1.5000 | 52,000 |
|
May 1, 2026
|
1.4400 | 1.6190 | 1.4300 | 1.5550 | 1.5550 | 41,400 |
|
Apr 30, 2026
|
1.4850 | 1.4850 | 1.4200 | 1.4200 | 1.4200 | 2,800 |
|
Apr 29, 2026
|
1.4500 | 1.4800 | 1.4100 | 1.4150 | 1.4150 | 15,300 |
|
Apr 28, 2026
|
1.4790 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 10,100 |
|
Apr 27, 2026
|
1.5500 | 1.5700 | 1.4100 | 1.4800 | 1.4800 | 73,200 |
|
Apr 24, 2026
|
1.5800 | 1.5800 | 1.5490 | 1.5700 | 1.5700 | 23,100 |
|
Apr 23, 2026
|
1.6000 | 1.6210 | 1.5150 | 1.5390 | 1.5390 | 37,700 |
|
Apr 22, 2026
|
1.5980 | 1.6300 | 1.5600 | 1.5830 | 1.5830 | 9,100 |
|
Apr 21, 2026
|
1.6200 | 1.6490 | 1.5600 | 1.6000 | 1.6000 | 35,300 |
|
Apr 20, 2026
|
1.6100 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 10,800 |
|
Apr 17, 2026
|
1.6300 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 10,500 |
|
Apr 16, 2026
|
1.6510 | 1.6590 | 1.5800 | 1.6200 | 1.6200 | 6,800 |
|
Apr 15, 2026
|
1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 4,600 |
|
Apr 14, 2026
|
1.6150 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 17,000 |
|
Apr 13, 2026
|
1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 30,900 |
|
Apr 10, 2026
|
1.6800 | 1.7200 | 1.6000 | 1.6000 | 1.6000 | 11,500 |
|
Apr 9, 2026
|
1.6200 | 1.7160 | 1.6000 | 1.6200 | 1.6200 | 8,000 |
|
Apr 8, 2026
|
1.7200 | 1.7500 | 1.5700 | 1.6000 | 1.6000 | 46,700 |
|
Apr 7, 2026
|
1.6210 | 1.6790 | 1.5800 | 1.6500 | 1.6500 | 11,200 |
|
Apr 6, 2026
|
1.6900 | 1.6900 | 1.5400 | 1.6300 | 1.6300 | 44,600 |
|
Apr 2, 2026
|
1.6400 | 1.7300 | 1.5420 | 1.6200 | 1.6200 | 28,700 |
|
Apr 1, 2026
|
1.6800 | 1.6900 | 1.6520 | 1.6800 | 1.6800 | 12,700 |
|
Mar 31, 2026
|
1.6200 | 1.6900 | 1.5910 | 1.6400 | 1.6400 | 15,600 |
|
Mar 30, 2026
|
1.6800 | 1.7000 | 1.5700 | 1.5900 | 1.5900 | 45,800 |
|
Mar 27, 2026
|
1.7300 | 1.7750 | 1.6700 | 1.6700 | 1.6700 | 22,800 |
|
Mar 26, 2026
|
1.7600 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 12,100 |
|
Mar 25, 2026
|
1.8150 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 39,700 |
|
Mar 24, 2026
|
1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 34,500 |
|
Mar 23, 2026
|
1.8100 | 1.8400 | 1.7400 | 1.8400 | 1.8400 | 29,000 |
|
Mar 20, 2026
|
1.7600 | 1.8500 | 1.7100 | 1.7800 | 1.7800 | 69,400 |
|
Mar 19, 2026
|
1.9200 | 1.9200 | 1.7200 | 1.7400 | 1.7400 | 76,800 |
|
Mar 18, 2026
|
1.8800 | 1.9400 | 1.7800 | 1.9200 | 1.9200 | 94,800 |
|
Mar 17, 2026
|
1.9000 | 1.9000 | 1.7300 | 1.7700 | 1.7700 | 77,200 |
|
Mar 16, 2026
|
1.9500 | 1.9500 | 1.7000 | 1.8600 | 1.8600 | 66,600 |
|
Mar 13, 2026
|
1.8000 | 2.1100 | 1.8000 | 1.9200 | 1.9200 | 287,200 |
|
Mar 12, 2026
|
2.1000 | 2.3700 | 2.0400 | 2.2600 | 2.2600 | 177,100 |
|
Mar 11, 2026
|
1.9800 | 2.1350 | 1.9800 | 2.0600 | 2.0600 | 11,800 |
|
Mar 10, 2026
|
2.1200 | 2.1270 | 1.9400 | 1.9800 | 1.9800 | 34,800 |
|
Mar 9, 2026
|
2.1200 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 17,100 |
|
Mar 6, 2026
|
2.1500 | 2.1810 | 2.0800 | 2.1700 | 2.1700 | 7,500 |
|
Mar 5, 2026
|
2.1200 | 2.1730 | 2.0700 | 2.1200 | 2.1200 | 22,100 |
|
Mar 4, 2026
|
2.2200 | 2.2700 | 2.0900 | 2.1500 | 2.1500 | 10,100 |
|
Mar 3, 2026
|
2.1000 | 2.1900 | 2.0800 | 2.1900 | 2.1900 | 22,500 |
|
Mar 2, 2026
|
2.2200 | 2.3310 | 2.1300 | 2.1300 | 2.1300 | 22,200 |
|
Feb 27, 2026
|
2.2600 | 2.2900 | 2.2150 | 2.2500 | 2.2500 | 5,100 |
|
Feb 26, 2026
|
2.2300 | 2.3700 | 2.2300 | 2.2800 | 2.2800 | 45,800 |
|
Feb 25, 2026
|
2.1400 | 2.2600 | 2.1000 | 2.2500 | 2.2500 | 47,400 |
|
Feb 24, 2026
|
2.2300 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 20,900 |
|
Feb 23, 2026
|
2.4000 | 2.4000 | 2.0800 | 2.1500 | 2.1500 | 63,500 |
|
Feb 20, 2026
|
2.4600 | 2.5280 | 2.3000 | 2.3700 | 2.3700 | 60,200 |
|
Feb 19, 2026
|
2.3400 | 2.4600 | 2.1800 | 2.4000 | 2.4000 | 129,500 |
|
Feb 18, 2026
|
2.3300 | 2.3760 | 2.1500 | 2.3350 | 2.3350 | 100,100 |
|
Feb 17, 2026
|
2.0400 | 2.4600 | 1.9900 | 2.3600 | 2.3600 | 227,900 |
|
Feb 13, 2026
|
1.7500 | 2.0600 | 1.6200 | 2.0000 | 2.0000 | 48,900 |
|
Feb 12, 2026
|
1.7800 | 1.7900 | 1.6600 | 1.7800 | 1.7800 | 37,300 |
|
Feb 11, 2026
|
1.8100 | 1.8100 | 1.7100 | 1.7800 | 1.7800 | 52,800 |
|
Feb 10, 2026
|
1.8500 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 48,300 |
|
Feb 9, 2026
|
1.9700 | 1.9700 | 1.8100 | 1.8500 | 1.8500 | 55,000 |
|
Feb 6, 2026
|
1.8400 | 1.9400 | 1.8050 | 1.8700 | 1.8700 | 47,900 |
|
Feb 5, 2026
|
1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 61,300 |
|
Feb 4, 2026
|
1.8500 | 1.8700 | 1.7750 | 1.8400 | 1.8400 | 66,200 |
|
Feb 3, 2026
|
2.0200 | 2.0200 | 1.7600 | 1.8850 | 1.8850 | 71,000 |
|
Feb 2, 2026
|
1.8300 | 2.1900 | 1.7500 | 2.0300 | 2.0300 | 215,300 |
|
Jan 30, 2026
|
1.8700 | 1.9220 | 1.7550 | 1.8500 | 1.8500 | 27,000 |
|
Jan 29, 2026
|
1.9000 | 2.0000 | 1.6810 | 1.8800 | 1.8800 | 136,400 |
|
Jan 28, 2026
|
1.9600 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 42,400 |
|
Jan 27, 2026
|
1.9800 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 56,200 |
|
Jan 26, 2026
|
2.0600 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 36,000 |
|
Jan 23, 2026
|
2.0500 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 21,700 |
|
Jan 22, 2026
|
2.1100 | 2.1150 | 2.0200 | 2.0300 | 2.0300 | 34,100 |
|
Jan 21, 2026
|
2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 18,500 |
|
Jan 20, 2026
|
2.0400 | 2.1100 | 2.0300 | 2.0500 | 2.0500 | 37,700 |
|
Jan 16, 2026
|
2.1600 | 2.1700 | 2.0900 | 2.0900 | 2.0900 | 33,800 |
|
Jan 15, 2026
|
2.0900 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 15,400 |
|
Jan 14, 2026
|
2.1200 | 2.1230 | 2.0600 | 2.0700 | 2.0700 | 23,500 |
|
Jan 13, 2026
|
2.2200 | 2.2260 | 2.1000 | 2.1200 | 2.1200 | 26,200 |
|
Jan 12, 2026
|
2.3300 | 2.3300 | 2.2000 | 2.2100 | 2.2100 | 10,400 |
|
Jan 9, 2026
|
2.3000 | 2.3000 | 2.2100 | 2.2200 | 2.2200 | 15,700 |
|
Jan 8, 2026
|
2.2270 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 9,300 |
|
Jan 7, 2026
|
2.2200 | 2.2660 | 2.2000 | 2.2100 | 2.2100 | 21,800 |
|
Jan 6, 2026
|
2.2400 | 2.3200 | 2.2000 | 2.2600 | 2.2600 | 31,000 |
|
Jan 5, 2026
|
2.1800 | 2.2870 | 2.1800 | 2.2400 | 2.2400 | 40,800 |
|
Jan 2, 2026
|
2.1800 | 2.2330 | 2.1600 | 2.2100 | 2.2100 | 19,500 |
|
Dec 31, 2025
|
2.1600 | 2.2100 | 2.0000 | 2.1400 | 2.1400 | 134,400 |
|
Dec 30, 2025
|
2.2010 | 2.2330 | 2.0900 | 2.1600 | 2.1600 | 166,800 |
|
Dec 29, 2025
|
2.2500 | 2.3600 | 2.1500 | 2.2600 | 2.2600 | 104,100 |
|
Dec 26, 2025
|
2.3000 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 33,100 |
|
Dec 24, 2025
|
2.3190 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 32,100 |
|
Dec 23, 2025
|
2.3200 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 11,200 |
|
Dec 22, 2025
|
2.3900 | 2.4800 | 2.3000 | 2.3300 | 2.3300 | 49,000 |
|
Dec 19, 2025
|
2.4400 | 2.5300 | 2.3300 | 2.3300 | 2.3300 | 48,900 |
|
Dec 18, 2025
|
2.3100 | 2.5000 | 2.3100 | 2.4200 | 2.4200 | 56,400 |
|
Dec 17, 2025
|
2.3600 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 118,800 |
|
Dec 16, 2025
|
2.4600 | 2.5300 | 2.3000 | 2.3400 | 2.3400 | 66,600 |
|
Dec 15, 2025
|
2.5700 | 2.6050 | 2.4000 | 2.4600 | 2.4600 | 72,100 |
|
Dec 12, 2025
|
2.9200 | 2.9400 | 2.5200 | 2.5700 | 2.5700 | 42,300 |
|
Dec 11, 2025
|
2.9000 | 2.9300 | 2.7700 | 2.7700 | 2.7700 | 9,700 |
|
Dec 10, 2025
|
2.7400 | 2.9350 | 2.7400 | 2.9200 | 2.9200 | 32,000 |
|
Dec 9, 2025
|
2.7400 | 2.9200 | 2.7100 | 2.8000 | 2.8000 | 14,300 |
|
Dec 8, 2025
|
2.8100 | 2.8720 | 2.7000 | 2.7600 | 2.7600 | 36,000 |
|
Dec 5, 2025
|
2.9700 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 32,300 |
|
Dec 4, 2025
|
2.8800 | 2.9900 | 2.8650 | 2.9200 | 2.9200 | 21,700 |
|
Dec 3, 2025
|
2.6400 | 2.9900 | 2.6400 | 2.8800 | 2.8800 | 30,900 |
|
Dec 2, 2025
|
2.6400 | 2.7600 | 2.6200 | 2.7100 | 2.7100 | 13,500 |
|
Dec 1, 2025
|
2.8500 | 2.9100 | 2.6800 | 2.6800 | 2.6800 | 13,600 |
|
Nov 28, 2025
|
2.8600 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 17,400 |
|
Nov 26, 2025
|
2.7500 | 2.8650 | 2.6900 | 2.8100 | 2.8100 | 19,200 |
|
Nov 25, 2025
|
2.7750 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 77,800 |
|
Nov 24, 2025
|
2.5700 | 2.9700 | 2.5700 | 2.7800 | 2.7800 | 88,800 |
|
Nov 21, 2025
|
2.4400 | 2.6300 | 2.3400 | 2.5500 | 2.5500 | 99,400 |
|
Nov 20, 2025
|
2.5300 | 2.6500 | 2.3700 | 2.4300 | 2.4300 | 116,900 |
|
Nov 19, 2025
|
2.7600 | 2.7600 | 2.5000 | 2.5500 | 2.5500 | 146,200 |
|
Nov 18, 2025
|
2.7000 | 2.8000 | 2.6420 | 2.7600 | 2.7600 | 70,300 |
|
Nov 17, 2025
|
2.8600 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 52,000 |
|
Nov 14, 2025
|
2.7500 | 2.8500 | 2.6000 | 2.8400 | 2.8400 | 108,700 |
|
Nov 13, 2025
|
3.0200 | 3.0200 | 2.7500 | 2.8300 | 2.8300 | 166,000 |
|
Nov 12, 2025
|
3.1900 | 3.4000 | 2.9900 | 2.9900 | 2.9900 | 110,200 |
|
Nov 11, 2025
|
3.0600 | 3.3600 | 3.0600 | 3.1950 | 3.1950 | 158,200 |
|
Nov 10, 2025
|
3.5400 | 3.6090 | 3.3000 | 3.4800 | 3.4800 | 140,400 |
|
Nov 7, 2025
|
3.0700 | 3.4700 | 3.0300 | 3.3900 | 3.3900 | 79,500 |
|
Nov 6, 2025
|
3.1100 | 3.2580 | 3.0000 | 3.0400 | 3.0400 | 94,400 |
|
Nov 5, 2025
|
3.1100 | 3.3030 | 3.0600 | 3.2200 | 3.2200 | 28,500 |
|
Nov 4, 2025
|
3.2900 | 3.4050 | 3.0900 | 3.0900 | 3.0900 | 63,500 |
|
Nov 3, 2025
|
3.3480 | 3.4300 | 3.1300 | 3.2900 | 3.2900 | 28,700 |
|
Oct 31, 2025
|
3.3500 | 3.4200 | 3.2000 | 3.3200 | 3.3200 | 114,200 |
