OTC Markets OTCPK - Delayed Quote
USD
Sysmex Corporation (SSMXY)
12.16
+0.03
(+0.25%)
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
12.03 | 12.25 | 12.00 | 12.16 | 12.16 | 153,700 |
|
Oct 29, 2026
|
11.74 | 12.29 | 11.74 | 12.13 | 12.13 | 1,156,500 |
|
Oct 28, 2026
|
12.25 | 12.47 | 12.00 | 12.10 | 12.10 | 1,143,300 |
|
Oct 27, 2026
|
12.26 | 12.35 | 12.23 | 12.28 | 12.28 | 743,300 |
|
Oct 26, 2026
|
12.30 | 12.49 | 12.30 | 12.44 | 12.44 | 19,100 |
|
Oct 23, 2026
|
12.43 | 12.44 | 12.29 | 12.34 | 12.34 | 125,300 |
|
Oct 22, 2026
|
13.01 | 13.01 | 12.33 | 12.46 | 12.46 | 304,600 |
|
Oct 21, 2026
|
12.21 | 12.40 | 12.21 | 12.39 | 12.39 | 21,600 |
|
Oct 20, 2026
|
11.84 | 11.84 | 11.67 | 11.82 | 11.82 | 1,192,000 |
|
Oct 19, 2026
|
11.57 | 11.57 | 11.35 | 11.50 | 11.50 | 960,800 |
|
Oct 16, 2026
|
11.73 | 11.73 | 11.53 | 11.67 | 11.67 | 1,500,100 |
|
Oct 15, 2026
|
11.72 | 11.72 | 11.51 | 11.60 | 11.60 | 589,800 |
|
Oct 14, 2026
|
11.48 | 11.56 | 11.35 | 11.53 | 11.53 | 366,000 |
|
Oct 13, 2026
|
11.80 | 11.80 | 11.55 | 11.78 | 11.78 | 517,300 |
|
Oct 12, 2026
|
11.61 | 11.75 | 11.57 | 11.72 | 11.72 | 19,700 |
|
Oct 9, 2026
|
11.82 | 11.89 | 11.73 | 11.75 | 11.75 | 311,900 |
|
Oct 8, 2026
|
11.89 | 11.92 | 11.81 | 11.83 | 11.83 | 371,700 |
|
Oct 7, 2026
|
12.09 | 12.09 | 11.87 | 11.94 | 11.94 | 349,400 |
|
Oct 6, 2026
|
12.03 | 12.03 | 11.80 | 11.91 | 11.91 | 312,200 |
|
Oct 5, 2026
|
11.15 | 11.65 | 11.15 | 11.60 | 11.60 | 422,300 |
|
Oct 2, 2026
|
11.52 | 11.55 | 11.50 | 11.53 | 11.53 | 630,400 |
|
Oct 1, 2026
|
11.40 | 12.03 | 11.40 | 11.77 | 11.77 | 407,300 |
|
Sep 30, 2026
|
11.70 | 11.70 | 11.64 | 11.67 | 11.67 | 137,200 |
|
Sep 29, 2026
|
11.40 | 12.11 | 11.40 | 11.65 | 11.65 | 606,200 |
|
Sep 28, 2026
|
12.01 | 12.26 | 11.58 | 11.91 | 11.91 | 889,500 |
|
Sep 25, 2026
|
12.30 | 12.30 | 12.00 | 12.13 | 12.13 | 36,900 |
|
Sep 24, 2026
|
11.22 | 11.79 | 11.22 | 11.68 | 11.68 | 56,000 |
|
Sep 23, 2026
|
12.07 | 12.07 | 11.70 | 11.73 | 11.73 | 32,700 |
|
Sep 22, 2026
|
11.85 | 11.86 | 11.75 | 11.82 | 11.82 | 8,400 |
|
Sep 21, 2026
|
11.77 | 11.85 | 11.75 | 11.85 | 11.85 | 13,600 |
|
Sep 18, 2026
|
12.11 | 12.11 | 11.72 | 11.81 | 11.81 | 30,700 |
|
Sep 17, 2026
|
12.07 | 12.40 | 11.93 | 12.05 | 12.05 | 23,500 |
|
Sep 16, 2026
|
12.14 | 12.50 | 12.01 | 12.03 | 12.03 | 20,600 |
|
Sep 15, 2026
|
11.87 | 11.88 | 11.81 | 11.82 | 11.82 | 15,900 |
|
Sep 14, 2026
|
11.33 | 12.03 | 11.33 | 11.74 | 11.74 | 39,300 |
|
Sep 11, 2026
|
11.58 | 11.67 | 11.58 | 11.61 | 11.61 | 64,600 |
|
Sep 10, 2026
|
11.49 | 11.53 | 11.43 | 11.45 | 11.45 | 89,700 |
|
Sep 9, 2026
|
11.92 | 12.08 | 11.77 | 11.83 | 11.83 | 111,300 |
|
Sep 8, 2026
|
12.04 | 12.21 | 11.89 | 11.92 | 11.92 | 30,700 |
|
Sep 4, 2026
|
12.53 | 12.53 | 12.42 | 12.43 | 12.43 | 20,800 |
|
Sep 3, 2026
|
12.40 | 12.68 | 12.40 | 12.46 | 12.46 | 163,200 |
|
Sep 2, 2026
|
12.00 | 12.25 | 11.95 | 11.95 | 11.95 | 13,400 |
|
Sep 1, 2026
|
12.02 | 12.21 | 12.02 | 12.13 | 12.13 | 12,900 |
|
Aug 31, 2026
|
12.32 | 12.43 | 12.19 | 12.24 | 12.24 | 29,200 |
|
Aug 28, 2026
|
12.05 | 12.35 | 12.05 | 12.16 | 12.16 | 12,200 |
|
Aug 27, 2026
|
11.86 | 12.11 | 11.86 | 11.99 | 11.99 | 16,100 |
|
Aug 26, 2026
|
12.31 | 12.31 | 12.09 | 12.12 | 12.12 | 22,000 |
|
Aug 25, 2026
|
12.30 | 12.39 | 11.96 | 12.34 | 12.34 | 30,200 |
|
Aug 24, 2026
|
12.00 | 12.24 | 12.00 | 12.22 | 12.22 | 20,000 |
|
Aug 21, 2026
|
12.47 | 12.51 | 12.38 | 12.42 | 12.42 | 12,700 |
|
Aug 20, 2026
|
12.01 | 12.06 | 11.90 | 11.92 | 11.92 | 41,300 |
|
Aug 19, 2026
|
12.09 | 12.12 | 12.00 | 12.12 | 12.12 | 37,800 |
|
Aug 18, 2026
|
11.75 | 11.85 | 11.71 | 11.79 | 11.79 | 25,300 |
|
Aug 17, 2026
|
11.18 | 11.98 | 11.18 | 11.55 | 11.55 | 17,900 |
|
Aug 14, 2026
|
12.11 | 12.14 | 11.85 | 11.98 | 11.98 | 10,700 |
|
Aug 13, 2026
|
11.96 | 11.96 | 11.81 | 11.84 | 11.84 | 15,800 |
|
Aug 12, 2026
|
12.22 | 12.61 | 11.70 | 12.17 | 12.17 | 26,000 |
|
Aug 11, 2026
|
12.11 | 12.83 | 12.11 | 12.58 | 12.58 | 23,900 |
|
Aug 10, 2026
|
12.18 | 12.90 | 12.18 | 12.48 | 12.48 | 37,800 |
|
Aug 7, 2026
|
10.75 | 11.14 | 10.66 | 10.94 | 10.94 | 31,600 |
|
Aug 6, 2026
|
10.41 | 10.54 | 10.28 | 10.30 | 10.30 | 34,100 |
|
Aug 5, 2026
|
10.22 | 10.30 | 10.21 | 10.24 | 10.24 | 23,700 |
|
Aug 4, 2026
|
9.80 | 10.21 | 9.80 | 10.17 | 10.17 | 72,300 |
|
Aug 3, 2026
|
9.69 | 10.10 | 9.69 | 10.06 | 10.06 | 21,700 |
|
Jul 31, 2026
|
9.93 | 10.00 | 9.91 | 9.97 | 9.97 | 18,400 |
|
Jul 30, 2026
|
9.83 | 10.43 | 9.83 | 10.39 | 10.39 | 28,500 |
|
Jul 29, 2026
|
10.12 | 10.27 | 10.12 | 10.25 | 10.25 | 28,900 |
|
Jul 28, 2026
|
9.94 | 10.01 | 9.88 | 9.95 | 9.95 | 95,900 |
|
Jul 27, 2026
|
9.79 | 9.80 | 9.72 | 9.75 | 9.75 | 51,900 |
|
Jul 24, 2026
|
9.34 | 9.35 | 9.29 | 9.29 | 9.29 | 27,100 |
|
Jul 23, 2026
|
9.20 | 9.20 | 9.13 | 9.15 | 9.15 | 30,400 |
|
Jul 22, 2026
|
9.45 | 9.49 | 9.43 | 9.47 | 9.47 | 22,300 |
|
Jul 21, 2026
|
9.80 | 9.84 | 9.79 | 9.82 | 9.82 | 30,500 |
|
Jul 20, 2026
|
10.01 | 10.08 | 9.99 | 10.02 | 10.02 | 118,500 |
|
Jul 17, 2026
|
10.01 | 10.02 | 9.94 | 9.99 | 9.99 | 32,000 |
|
Jul 16, 2026
|
9.48 | 9.53 | 9.46 | 9.49 | 9.49 | 114,000 |
|
Jul 15, 2026
|
9.43 | 9.47 | 9.41 | 9.43 | 9.43 | 85,900 |
|
Jul 14, 2026
|
9.63 | 9.66 | 9.59 | 9.61 | 9.61 | 50,500 |
|
Jul 13, 2026
|
9.51 | 9.56 | 9.51 | 9.54 | 9.54 | 21,900 |
|
Jul 10, 2026
|
9.47 | 9.50 | 9.42 | 9.47 | 9.47 | 38,000 |
|
Jul 9, 2026
|
9.30 | 9.46 | 9.30 | 9.33 | 9.33 | 152,100 |
|
Jul 8, 2026
|
9.71 | 9.79 | 9.70 | 9.75 | 9.75 | 216,700 |
|
Jul 7, 2026
|
9.60 | 9.63 | 9.55 | 9.55 | 9.55 | 29,900 |
|
Jul 6, 2026
|
9.74 | 9.78 | 9.73 | 9.74 | 9.74 | 83,600 |
|
Jul 2, 2026
|
9.48 | 9.49 | 9.33 | 9.45 | 9.45 | 117,200 |
|
Jul 1, 2026
|
8.99 | 9.04 | 8.98 | 8.98 | 8.98 | 61,900 |
|
Jun 30, 2026
|
8.98 | 9.04 | 8.98 | 9.01 | 9.01 | 107,800 |
|
Jun 29, 2026
|
9.13 | 9.18 | 9.01 | 9.16 | 9.16 | 146,000 |
|
Jun 26, 2026
|
8.88 | 9.03 | 8.88 | 9.00 | 9.00 | 73,200 |
|
Jun 25, 2026
|
8.71 | 8.81 | 8.61 | 8.78 | 8.78 | 221,000 |
|
Jun 24, 2026
|
8.36 | 8.43 | 8.30 | 8.37 | 8.37 | 253,300 |
|
Jun 23, 2026
|
8.55 | 8.58 | 8.01 | 8.40 | 8.40 | 564,500 |
|
Jun 22, 2026
|
8.26 | 8.61 | 8.26 | 8.53 | 8.53 | 166,800 |
|
Jun 18, 2026
|
8.62 | 8.66 | 8.60 | 8.62 | 8.62 | 97,400 |
|
Jun 17, 2026
|
8.83 | 8.92 | 8.79 | 8.80 | 8.80 | 154,200 |
|
Jun 16, 2026
|
8.80 | 8.80 | 8.74 | 8.77 | 8.77 | 127,000 |
|
Jun 15, 2026
|
8.85 | 8.85 | 8.61 | 8.81 | 8.81 | 135,100 |
|
Jun 12, 2026
|
8.73 | 8.77 | 8.71 | 8.74 | 8.74 | 82,600 |
|
Jun 11, 2026
|
8.59 | 9.00 | 8.59 | 8.98 | 8.98 | 89,100 |
|
Jun 10, 2026
|
8.70 | 9.11 | 8.70 | 9.03 | 9.03 | 36,100 |
|
Jun 9, 2026
|
9.12 | 9.17 | 9.04 | 9.04 | 9.04 | 146,100 |
|
Jun 8, 2026
|
9.14 | 9.15 | 9.11 | 9.12 | 9.12 | 109,800 |
|
Jun 5, 2026
|
9.27 | 9.29 | 9.17 | 9.18 | 9.18 | 126,400 |
|
Jun 4, 2026
|
9.36 | 9.36 | 9.29 | 9.34 | 9.34 | 133,000 |
|
Jun 3, 2026
|
9.12 | 9.15 | 9.12 | 9.14 | 9.14 | 116,700 |
|
Jun 2, 2026
|
8.97 | 8.99 | 8.95 | 8.98 | 8.98 | 319,800 |
|
Jun 1, 2026
|
9.02 | 9.13 | 9.02 | 9.09 | 9.09 | 437,200 |
|
May 29, 2026
|
8.77 | 8.78 | 8.68 | 8.72 | 8.72 | 468,800 |
|
May 28, 2026
|
8.82 | 8.95 | 8.65 | 8.68 | 8.68 | 124,600 |
|
May 27, 2026
|
8.79 | 8.80 | 8.74 | 8.80 | 8.80 | 206,800 |
|
May 26, 2026
|
8.65 | 8.66 | 8.59 | 8.64 | 8.64 | 125,000 |
|
May 22, 2026
|
8.82 | 8.84 | 8.77 | 8.81 | 8.81 | 131,000 |
|
May 21, 2026
|
8.54 | 8.63 | 8.54 | 8.60 | 8.60 | 126,000 |
|
May 20, 2026
|
8.53 | 8.70 | 8.42 | 8.66 | 8.66 | 167,100 |
|
May 19, 2026
|
8.78 | 8.81 | 8.74 | 8.75 | 8.75 | 425,600 |
|
May 18, 2026
|
8.69 | 8.73 | 8.65 | 8.70 | 8.70 | 312,800 |
|
May 15, 2026
|
8.33 | 8.41 | 8.33 | 8.38 | 8.38 | 162,300 |
|
May 14, 2026
|
8.33 | 8.41 | 8.12 | 8.12 | 8.12 | 553,100 |
|
May 13, 2026
|
8.35 | 8.47 | 8.35 | 8.46 | 8.46 | 300,300 |
|
May 12, 2026
|
8.22 | 8.24 | 8.16 | 8.18 | 8.18 | 503,900 |
|
May 11, 2026
|
8.41 | 8.44 | 8.38 | 8.39 | 8.39 | 304,700 |
|
May 8, 2026
|
8.60 | 8.62 | 8.56 | 8.59 | 8.59 | 226,300 |
|
May 7, 2026
|
8.36 | 8.40 | 8.29 | 8.33 | 8.33 | 292,000 |
|
May 6, 2026
|
8.50 | 8.60 | 8.50 | 8.56 | 8.56 | 106,000 |
|
May 5, 2026
|
8.41 | 8.47 | 8.36 | 8.42 | 8.42 | 162,200 |
|
May 4, 2026
|
8.36 | 8.46 | 8.36 | 8.40 | 8.40 | 114,300 |
|
May 1, 2026
|
8.37 | 8.47 | 8.37 | 8.41 | 8.41 | 282,000 |
|
Apr 30, 2026
|
8.43 | 8.76 | 8.43 | 8.72 | 8.72 | 415,700 |
|
Apr 29, 2026
|
8.21 | 8.41 | 8.15 | 8.24 | 8.24 | 173,200 |
|
Apr 28, 2026
|
8.30 | 8.60 | 8.15 | 8.15 | 8.15 | 294,800 |
|
Apr 27, 2026
|
8.78 | 8.78 | 8.69 | 8.69 | 8.69 | 179,200 |
|
Apr 24, 2026
|
8.68 | 8.73 | 8.55 | 8.71 | 8.71 | 129,200 |
|
Apr 23, 2026
|
8.59 | 8.65 | 8.54 | 8.58 | 8.58 | 164,500 |
|
Apr 22, 2026
|
8.73 | 8.79 | 8.73 | 8.76 | 8.76 | 77,900 |
|
Apr 21, 2026
|
8.86 | 8.86 | 8.76 | 8.79 | 8.79 | 81,600 |
|
Apr 20, 2026
|
8.69 | 9.04 | 8.69 | 8.99 | 8.99 | 132,100 |
|
Apr 17, 2026
|
9.12 | 9.19 | 9.07 | 9.11 | 9.11 | 128,700 |
|
Apr 16, 2026
|
8.96 | 8.96 | 8.88 | 8.92 | 8.92 | 178,500 |
|
Apr 15, 2026
|
9.00 | 9.01 | 8.94 | 8.99 | 8.99 | 317,400 |
|
Apr 14, 2026
|
8.97 | 8.97 | 8.77 | 8.81 | 8.81 | 178,900 |
|
Apr 13, 2026
|
8.65 | 8.89 | 8.59 | 8.76 | 8.76 | 1,062,200 |
|
Apr 10, 2026
|
8.75 | 8.75 | 8.66 | 8.69 | 8.69 | 86,300 |
|
Apr 9, 2026
|
9.20 | 9.20 | 8.71 | 8.80 | 8.80 | 275,200 |
|
Apr 8, 2026
|
9.18 | 9.18 | 8.95 | 9.14 | 9.14 | 99,900 |
|
Apr 7, 2026
|
8.91 | 8.91 | 8.70 | 8.90 | 8.90 | 250,600 |
|
Apr 6, 2026
|
8.68 | 8.85 | 8.64 | 8.80 | 8.80 | 149,800 |
|
Apr 2, 2026
|
8.85 | 8.98 | 8.75 | 8.96 | 8.96 | 107,800 |
|
Apr 1, 2026
|
8.80 | 9.03 | 8.80 | 8.95 | 8.95 | 116,100 |
|
Mar 31, 2026
|
8.56 | 8.69 | 8.56 | 8.69 | 8.69 | 289,600 |
|
Mar 30, 2026
|
8.40 | 8.53 | 8.26 | 8.43 | 8.43 | 211,900 |
|
Mar 27, 2026
|
8.34 | 8.80 | 8.17 | 8.47 | 8.47 | 112,500 |
|
Mar 26, 2026
|
8.81 | 8.81 | 8.40 | 8.40 | 8.40 | 237,000 |
|
Mar 25, 2026
|
8.16 | 8.69 | 8.16 | 8.46 | 8.46 | 227,900 |
|
Mar 24, 2026
|
8.43 | 8.57 | 8.43 | 8.50 | 8.50 | 348,400 |
|
Mar 23, 2026
|
8.41 | 8.56 | 8.41 | 8.53 | 8.53 | 214,200 |
|
Mar 20, 2026
|
8.60 | 8.60 | 8.16 | 8.46 | 8.46 | 378,200 |
|
Mar 19, 2026
|
8.34 | 8.64 | 8.34 | 8.64 | 8.64 | 124,000 |
|
Mar 18, 2026
|
8.63 | 8.71 | 8.59 | 8.60 | 8.60 | 149,000 |
|
Mar 17, 2026
|
8.60 | 8.63 | 8.50 | 8.60 | 8.60 | 334,200 |
|
Mar 16, 2026
|
8.76 | 8.76 | 8.21 | 8.30 | 8.30 | 604,300 |
|
Mar 13, 2026
|
8.80 | 8.81 | 8.65 | 8.67 | 8.67 | 292,300 |
|
Mar 12, 2026
|
8.83 | 8.83 | 8.66 | 8.71 | 8.71 | 1,150,000 |
|
Mar 11, 2026
|
9.44 | 9.44 | 9.04 | 9.09 | 9.09 | 96,400 |
|
Mar 10, 2026
|
9.33 | 9.99 | 9.33 | 9.54 | 9.54 | 170,200 |
|
Mar 9, 2026
|
9.53 | 9.98 | 9.53 | 9.93 | 9.93 | 275,000 |
|
Mar 6, 2026
|
9.60 | 9.68 | 9.55 | 9.57 | 9.57 | 267,000 |
|
Mar 5, 2026
|
9.30 | 9.54 | 9.30 | 9.35 | 9.35 | 203,300 |
|
Mar 4, 2026
|
9.10 | 9.19 | 9.10 | 9.15 | 9.15 | 187,800 |
|
Mar 3, 2026
|
8.50 | 9.21 | 8.50 | 9.17 | 9.17 | 211,300 |
|
Mar 2, 2026
|
9.23 | 9.27 | 9.19 | 9.20 | 9.20 | 152,200 |
|
Feb 27, 2026
|
9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 204,400 |
|
Feb 26, 2026
|
8.98 | 9.00 | 8.93 | 9.00 | 9.00 | 224,000 |
|
Feb 25, 2026
|
8.83 | 8.87 | 8.79 | 8.84 | 8.84 | 193,600 |
|
Feb 24, 2026
|
8.73 | 8.77 | 8.68 | 8.75 | 8.75 | 555,600 |
|
Feb 23, 2026
|
8.40 | 8.67 | 8.40 | 8.54 | 8.54 | 409,700 |
|
Feb 20, 2026
|
8.32 | 8.60 | 8.32 | 8.60 | 8.60 | 166,200 |
|
Feb 19, 2026
|
8.28 | 8.50 | 8.28 | 8.49 | 8.49 | 253,700 |
|
Feb 18, 2026
|
8.23 | 8.30 | 8.20 | 8.23 | 8.23 | 374,100 |
|
Feb 17, 2026
|
8.69 | 8.69 | 8.25 | 8.32 | 8.32 | 492,800 |
|
Feb 13, 2026
|
8.15 | 8.64 | 8.15 | 8.52 | 8.52 | 132,900 |
|
Feb 12, 2026
|
9.30 | 9.65 | 9.30 | 9.42 | 9.42 | 109,000 |
|
Feb 11, 2026
|
9.95 | 10.02 | 9.94 | 10.00 | 10.00 | 55,900 |
|
Feb 10, 2026
|
9.80 | 9.92 | 9.80 | 9.88 | 9.88 | 174,700 |
|
Feb 9, 2026
|
9.76 | 9.78 | 9.68 | 9.77 | 9.77 | 381,400 |
|
Feb 6, 2026
|
9.58 | 9.62 | 9.53 | 9.57 | 9.57 | 284,800 |
|
Feb 5, 2026
|
9.12 | 9.81 | 9.12 | 9.48 | 9.48 | 282,900 |
|
Feb 4, 2026
|
9.77 | 9.77 | 9.41 | 9.44 | 9.44 | 318,100 |
|
Feb 3, 2026
|
9.28 | 9.38 | 9.24 | 9.36 | 9.36 | 216,600 |
|
Feb 2, 2026
|
9.41 | 9.46 | 9.40 | 9.40 | 9.40 | 273,100 |
|
Jan 30, 2026
|
9.49 | 9.52 | 9.43 | 9.45 | 9.45 | 302,600 |
|
Jan 29, 2026
|
9.01 | 9.75 | 9.01 | 9.34 | 9.34 | 259,400 |
|
Jan 28, 2026
|
9.21 | 9.55 | 9.21 | 9.50 | 9.50 | 180,300 |
|
Jan 27, 2026
|
9.25 | 9.65 | 9.25 | 9.61 | 9.61 | 137,600 |
|
Jan 26, 2026
|
9.83 | 9.83 | 9.78 | 9.78 | 9.78 | 237,900 |
|
Jan 23, 2026
|
9.78 | 9.91 | 9.49 | 9.90 | 9.90 | 191,300 |
|
Jan 22, 2026
|
9.66 | 9.73 | 9.66 | 9.71 | 9.71 | 296,800 |
|
Jan 21, 2026
|
9.70 | 9.82 | 9.70 | 9.79 | 9.79 | 223,600 |
|
Jan 20, 2026
|
10.28 | 10.28 | 9.83 | 9.83 | 9.83 | 253,100 |
|
Jan 16, 2026
|
9.82 | 9.89 | 9.75 | 9.84 | 9.84 | 179,400 |
|
Jan 15, 2026
|
10.04 | 10.08 | 9.96 | 9.96 | 9.96 | 205,000 |
|
Jan 14, 2026
|
10.10 | 10.13 | 10.07 | 10.09 | 10.09 | 69,400 |
|
Jan 13, 2026
|
10.40 | 10.40 | 9.98 | 9.99 | 9.99 | 284,200 |
|
Jan 12, 2026
|
10.07 | 10.22 | 10.07 | 10.20 | 10.20 | 295,800 |
|
Jan 9, 2026
|
10.06 | 10.16 | 10.02 | 10.10 | 10.10 | 372,100 |
|
Jan 8, 2026
|
9.61 | 10.05 | 9.61 | 10.03 | 10.03 | 294,600 |
|
Jan 7, 2026
|
10.03 | 10.08 | 10.00 | 10.00 | 10.00 | 121,200 |
|
Jan 6, 2026
|
10.44 | 10.44 | 9.90 | 9.93 | 9.93 | 159,400 |
|
Jan 5, 2026
|
10.18 | 10.18 | 9.74 | 9.92 | 9.92 | 1,605,900 |
|
Jan 2, 2026
|
9.84 | 9.87 | 9.78 | 9.84 | 9.84 | 226,300 |
|
Dec 31, 2025
|
9.81 | 9.81 | 9.74 | 9.75 | 9.75 | 107,700 |
|
Dec 30, 2025
|
9.51 | 9.86 | 9.51 | 9.84 | 9.84 | 336,100 |
|
Dec 29, 2025
|
9.83 | 9.89 | 9.83 | 9.87 | 9.87 | 374,800 |
|
Dec 26, 2025
|
9.84 | 9.85 | 9.78 | 9.83 | 9.83 | 246,600 |
|
Dec 24, 2025
|
9.94 | 9.97 | 9.91 | 9.93 | 9.93 | 83,800 |
|
Dec 23, 2025
|
9.86 | 10.09 | 9.86 | 10.03 | 10.03 | 270,000 |
|
Dec 22, 2025
|
9.49 | 9.86 | 9.49 | 9.84 | 9.84 | 391,500 |
|
Dec 19, 2025
|
9.54 | 10.08 | 9.54 | 9.90 | 9.90 | 360,700 |
|
Dec 18, 2025
|
9.95 | 10.07 | 9.85 | 9.96 | 9.96 | 221,900 |
|
Dec 17, 2025
|
9.41 | 9.96 | 9.41 | 9.74 | 9.74 | 277,400 |
|
Dec 16, 2025
|
9.47 | 9.94 | 9.47 | 9.87 | 9.87 | 1,077,900 |
|
Dec 15, 2025
|
9.57 | 9.99 | 9.57 | 9.72 | 9.72 | 340,700 |
|
Dec 12, 2025
|
9.33 | 9.33 | 9.25 | 9.27 | 9.27 | 454,300 |
|
Dec 11, 2025
|
9.13 | 9.56 | 9.13 | 9.54 | 9.54 | 322,200 |
|
Dec 10, 2025
|
9.25 | 9.40 | 9.23 | 9.40 | 9.40 | 504,900 |
|
Dec 9, 2025
|
9.15 | 9.38 | 9.15 | 9.29 | 9.29 | 282,200 |
|
Dec 8, 2025
|
9.22 | 9.26 | 9.07 | 9.18 | 9.18 | 474,900 |
|
Dec 5, 2025
|
9.03 | 9.37 | 9.03 | 9.23 | 9.23 | 1,465,500 |
|
Dec 4, 2025
|
9.24 | 9.57 | 9.24 | 9.49 | 9.49 | 263,800 |
|
Dec 3, 2025
|
9.29 | 9.33 | 9.25 | 9.32 | 9.32 | 321,700 |
|
Dec 2, 2025
|
9.14 | 9.37 | 9.14 | 9.31 | 9.31 | 374,300 |
|
Dec 1, 2025
|
9.36 | 9.36 | 9.24 | 9.24 | 9.24 | 401,100 |
|
Nov 28, 2025
|
9.88 | 9.88 | 9.43 | 9.47 | 9.47 | 75,900 |
|
Nov 26, 2025
|
9.71 | 9.85 | 9.55 | 9.83 | 9.83 | 843,000 |
|
Nov 25, 2025
|
9.98 | 10.00 | 9.74 | 9.93 | 9.93 | 370,700 |
|
Nov 24, 2025
|
10.11 | 10.11 | 9.84 | 9.96 | 9.96 | 348,200 |
|
Nov 21, 2025
|
9.60 | 9.98 | 9.60 | 9.92 | 9.92 | 306,600 |
|
Nov 20, 2025
|
9.53 | 9.53 | 9.00 | 9.15 | 9.15 | 1,944,600 |
|
Nov 19, 2025
|
9.24 | 9.63 | 9.24 | 9.59 | 9.59 | 218,500 |
|
Nov 18, 2025
|
10.07 | 10.07 | 9.64 | 9.72 | 9.72 | 298,600 |
|
Nov 17, 2025
|
9.90 | 9.90 | 9.66 | 9.75 | 9.75 | 292,000 |
|
Nov 14, 2025
|
9.88 | 10.13 | 9.88 | 10.09 | 10.09 | 155,700 |
|
Nov 13, 2025
|
10.00 | 10.18 | 10.00 | 10.11 | 10.11 | 225,200 |
|
Nov 12, 2025
|
10.03 | 10.43 | 10.03 | 10.41 | 10.41 | 138,800 |
|
Nov 11, 2025
|
10.16 | 10.59 | 10.16 | 10.51 | 10.51 | 205,000 |
|
Nov 10, 2025
|
10.55 | 10.81 | 10.55 | 10.77 | 10.77 | 768,500 |
|
Nov 7, 2025
|
11.11 | 11.11 | 10.59 | 10.64 | 10.64 | 280,100 |
|
Nov 6, 2025
|
10.06 | 10.88 | 10.06 | 10.44 | 10.44 | 228,700 |
|
Nov 5, 2025
|
10.37 | 10.64 | 10.17 | 10.30 | 10.30 | 190,400 |
|
Nov 4, 2025
|
10.69 | 11.06 | 10.69 | 10.99 | 10.99 | 212,400 |
|
Nov 3, 2025
|
11.10 | 11.19 | 11.10 | 11.11 | 11.11 | 168,800 |
|
Oct 31, 2025
|
11.64 | 11.64 | 11.10 | 11.11 | 11.11 | 273,800 |
