NYSE - Delayed Quote
USD
Sunlands Technology Group (STG)
2.8400
-0.0100
(-0.35%)
At close: September 4 at 4:00:03 PM EDT
2.8400
0.0000
(0.00%)
After hours: September 4 at 7:30:07 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
2.8500 | 2.9870 | 2.8400 | 2.8400 | 2.8400 | 6,700 |
|
Sep 3, 2026
|
2.9300 | 2.9450 | 2.8500 | 2.8500 | 2.8500 | 11,900 |
|
Sep 2, 2026
|
2.8400 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 6,500 |
|
Sep 1, 2026
|
2.8250 | 2.9480 | 2.8250 | 2.9000 | 2.9000 | 7,200 |
|
Aug 31, 2026
|
2.9000 | 2.9500 | 2.9000 | 2.9360 | 2.9360 | 7,100 |
|
Aug 28, 2026
|
2.8700 | 2.9300 | 2.8700 | 2.9200 | 2.9200 | 2,600 |
|
Aug 27, 2026
|
2.9500 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 1,400 |
|
Aug 26, 2026
|
3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 14,300 |
|
Aug 25, 2026
|
2.9900 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 24,300 |
|
Aug 24, 2026
|
3.1650 | 3.2000 | 2.9600 | 2.9800 | 2.9800 | 55,000 |
|
Aug 21, 2026
|
2.7600 | 3.2000 | 2.7600 | 3.0500 | 3.0500 | 24,500 |
|
Aug 20, 2026
|
3.1300 | 3.6000 | 2.6000 | 2.9400 | 2.9400 | 265,300 |
|
Aug 19, 2026
|
3.0790 | 3.1500 | 3.0000 | 3.1200 | 3.1200 | 2,300 |
|
Aug 18, 2026
|
3.1000 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 2,300 |
|
Aug 17, 2026
|
3.2600 | 3.2600 | 3.1800 | 3.1800 | 3.1800 | 5,900 |
|
Aug 14, 2026
|
3.1700 | 3.3000 | 3.1700 | 3.1700 | 3.1700 | 5,100 |
|
Aug 13, 2026
|
3.4050 | 3.4600 | 3.2900 | 3.2900 | 3.2900 | 2,000 |
|
Aug 12, 2026
|
3.3500 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 2,700 |
|
Aug 11, 2026
|
3.4000 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 3,800 |
|
Aug 10, 2026
|
3.3100 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 2,100 |
|
Aug 7, 2026
|
3.4900 | 3.5800 | 3.4000 | 3.4000 | 3.4000 | 7,100 |
|
Aug 6, 2026
|
3.5700 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 8,400 |
|
Aug 5, 2026
|
3.3200 | 3.4200 | 3.1900 | 3.1900 | 3.1900 | 4,800 |
|
Aug 4, 2026
|
3.3400 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 4,800 |
|
Aug 3, 2026
|
3.2700 | 3.3400 | 3.2700 | 3.3100 | 3.3100 | 3,300 |
|
Jul 31, 2026
|
3.3200 | 3.3200 | 3.2800 | 3.2900 | 3.2900 | 1,400 |
|
Jul 30, 2026
|
3.4900 | 3.5200 | 3.2700 | 3.3950 | 3.3950 | 11,400 |
|
Jul 29, 2026
|
3.7200 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 13,300 |
|
Jul 28, 2026
|
3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
|
Jul 27, 2026
|
3.5500 | 3.5500 | 3.5400 | 3.5400 | 3.5400 | 1,400 |
|
Jul 24, 2026
|
3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
|
Jul 23, 2026
|
3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 4,300 |
|
Jul 22, 2026
|
3.6600 | 3.9700 | 3.5900 | 3.8500 | 3.8500 | 12,200 |
|
Jul 21, 2026
|
3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 600 |
|
Jul 20, 2026
|
3.5600 | 3.5600 | 3.5200 | 3.5400 | 3.5400 | 7,400 |
|
Jul 17, 2026
|
3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 4,000 |
|
Jul 16, 2026
|
3.8500 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 5,400 |
|
Jul 15, 2026
|
3.7300 | 3.7400 | 3.6700 | 3.6800 | 3.6800 | 6,800 |
|
Jul 14, 2026
|
3.7800 | 3.7900 | 3.7300 | 3.7300 | 3.7300 | 6,400 |
|
Jul 13, 2026
|
3.9450 | 3.9450 | 3.7500 | 3.7500 | 3.7500 | 10,400 |
|
Jul 10, 2026
|
3.7300 | 3.9700 | 3.7300 | 3.9700 | 3.9700 | 8,700 |
|
Jul 9, 2026
|
3.7900 | 4.0150 | 3.7700 | 3.9500 | 3.9500 | 8,100 |
|
Jul 8, 2026
|
3.7600 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 6,500 |
|
Jul 7, 2026
|
4.0200 | 4.0200 | 3.6800 | 3.7200 | 3.7200 | 5,000 |
|
Jul 6, 2026
|
3.9300 | 4.1350 | 3.9050 | 4.0200 | 4.0200 | 5,700 |
|
Jul 2, 2026
|
4.1000 | 4.2950 | 3.9500 | 4.0600 | 4.0600 | 22,800 |
|
Jul 1, 2026
|
3.9900 | 4.2700 | 3.9100 | 4.0700 | 4.0700 | 37,400 |
|
Jun 30, 2026
|
3.9100 | 4.0300 | 3.7000 | 3.9200 | 3.9200 | 14,900 |
|
Jun 29, 2026
|
4.3900 | 4.3900 | 3.9000 | 4.0400 | 4.0400 | 24,600 |
|
Jun 26, 2026
|
4.2750 | 4.6000 | 4.0700 | 4.2600 | 4.2600 | 29,300 |
|
Jun 25, 2026
|
3.9900 | 4.6000 | 3.9900 | 4.4800 | 4.4800 | 32,800 |
|
Jun 24, 2026
|
4.3500 | 4.6500 | 4.0200 | 4.0900 | 4.0900 | 63,200 |
|
Jun 23, 2026
|
4.0200 | 4.5100 | 3.9900 | 4.5100 | 4.5100 | 48,800 |
|
Jun 22, 2026
|
3.4000 | 4.2900 | 3.2200 | 4.1500 | 4.1500 | 139,200 |
|
Jun 18, 2026
|
2.6550 | 3.4300 | 2.5700 | 3.4100 | 3.4100 | 159,100 |
|
Jun 17, 2026
|
2.5900 | 2.6400 | 2.4350 | 2.6400 | 2.6400 | 181,600 |
|
Jun 16, 2026
|
2.8200 | 2.9080 | 2.5500 | 2.5800 | 2.5800 | 110,600 |
|
Jun 15, 2026
|
2.8200 | 3.0500 | 2.7400 | 2.8700 | 2.8700 | 101,800 |
|
Jun 12, 2026
|
2.8900 | 3.1300 | 2.7700 | 2.8800 | 2.8800 | 52,100 |
|
Jun 11, 2026
|
2.8900 | 3.1270 | 2.8450 | 3.0200 | 3.0200 | 42,500 |
|
Jun 10, 2026
|
3.1500 | 3.2000 | 2.8100 | 2.8700 | 2.8700 | 104,600 |
|
Jun 9, 2026
|
3.0000 | 3.2870 | 3.0000 | 3.1600 | 3.1600 | 104,200 |
|
Jun 8, 2026
|
3.2400 | 3.4000 | 3.0500 | 3.0500 | 3.0500 | 92,400 |
|
Jun 5, 2026
|
3.3000 | 3.6400 | 3.2800 | 3.4700 | 3.4700 | 72,200 |
|
Jun 4, 2026
|
3.2800 | 3.4870 | 3.2300 | 3.4100 | 3.4100 | 97,500 |
|
Jun 3, 2026
|
3.4580 | 3.8400 | 3.3200 | 3.3900 | 3.3900 | 261,000 |
|
Jun 2, 2026
|
3.6600 | 4.2000 | 3.1300 | 3.8100 | 3.8100 | 426,600 |
|
Jun 1, 2026
|
5.8200 | 5.8200 | 4.1700 | 4.3500 | 4.3500 | 816,900 |
|
May 29, 2026
|
5.1600 | 6.2000 | 4.1900 | 6.1400 | 6.1400 | 24,973,500 |
|
May 28, 2026
|
2.6750 | 2.7200 | 2.6750 | 2.7200 | 2.7200 | 500 |
|
May 27, 2026
|
2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.7500 | 2,000 |
|
May 26, 2026
|
2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 2,800 |
|
May 22, 2026
|
2.9000 | 2.9000 | 2.6610 | 2.7100 | 2.7100 | 3,100 |
|
May 21, 2026
|
3.3000 | 3.3000 | 2.9950 | 2.9950 | 2.9950 | 900 |
|
May 20, 2026
|
3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 1,500 |
|
May 19, 2026
|
3.0400 | 3.1900 | 2.9700 | 3.0900 | 3.0900 | 6,700 |
|
May 18, 2026
|
3.0900 | 3.6900 | 3.0000 | 3.0300 | 3.0300 | 28,500 |
|
May 15, 2026
|
3.1290 | 3.2500 | 2.9700 | 3.1500 | 3.1500 | 7,700 |
|
May 14, 2026
|
3.0500 | 3.2200 | 3.0500 | 3.1500 | 3.1500 | 2,300 |
|
May 13, 2026
|
3.2500 | 3.2500 | 2.9700 | 3.1000 | 3.1000 | 10,500 |
|
May 12, 2026
|
3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 8,600 |
|
May 11, 2026
|
3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.2200 | 1,500 |
|
May 8, 2026
|
3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 500 |
|
May 7, 2026
|
3.2500 | 3.2500 | 3.1900 | 3.1900 | 3.1900 | 900 |
|
May 6, 2026
|
3.1800 | 3.5800 | 3.1700 | 3.2900 | 3.2900 | 6,000 |
|
May 5, 2026
|
3.4400 | 3.4400 | 3.1730 | 3.1730 | 3.1730 | 3,400 |
|
May 4, 2026
|
3.3100 | 3.3200 | 3.0400 | 3.0400 | 3.0400 | 1,200 |
|
May 1, 2026
|
3.2300 | 3.2300 | 3.0400 | 3.1270 | 3.1270 | 3,600 |
|
Apr 30, 2026
|
3.4000 | 3.4700 | 3.2200 | 3.2200 | 3.2200 | 2,300 |
|
Apr 29, 2026
|
3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 300 |
|
Apr 28, 2026
|
3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
|
Apr 27, 2026
|
3.4500 | 3.4950 | 3.2130 | 3.4390 | 3.4390 | 1,500 |
|
Apr 24, 2026
|
3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 100 |
|
Apr 23, 2026
|
3.5300 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 1,300 |
|
Apr 22, 2026
|
3.4600 | 3.5300 | 3.4600 | 3.5300 | 3.5300 | 1,900 |
|
Apr 21, 2026
|
3.5450 | 3.5450 | 3.3900 | 3.5300 | 3.5300 | 6,800 |
|
Apr 20, 2026
|
3.4900 | 3.5500 | 3.4000 | 3.5500 | 3.5500 | 2,200 |
|
Apr 17, 2026
|
3.6000 | 3.6000 | 3.5150 | 3.5150 | 3.5150 | 700 |
|
Apr 16, 2026
|
3.2800 | 3.5200 | 3.2500 | 3.4120 | 3.4120 | 8,000 |
|
Apr 15, 2026
|
3.2700 | 3.2700 | 3.2350 | 3.2400 | 3.2400 | 2,100 |
|
Apr 14, 2026
|
3.5300 | 3.5300 | 3.4300 | 3.4300 | 3.4300 | 1,400 |
|
Apr 13, 2026
|
3.5000 | 3.5810 | 3.2400 | 3.5810 | 3.5810 | 1,700 |
|
Apr 10, 2026
|
3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 1,000 |
|
Apr 9, 2026
|
3.3730 | 3.5270 | 3.3730 | 3.5100 | 3.5100 | 500 |
|
Apr 8, 2026
|
3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 300 |
|
Apr 7, 2026
|
3.3300 | 3.5700 | 3.3300 | 3.5700 | 3.5700 | 500 |
|
Apr 6, 2026
|
3.2100 | 3.5700 | 3.2100 | 3.5700 | 3.5700 | 700 |
|
Apr 2, 2026
|
3.6850 | 3.6900 | 3.5300 | 3.5700 | 3.5700 | 1,400 |
|
Apr 1, 2026
|
3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,500 |
|
Mar 31, 2026
|
3.5000 | 3.5780 | 3.5000 | 3.5100 | 3.5100 | 2,000 |
|
Mar 30, 2026
|
3.7000 | 3.7700 | 3.5000 | 3.6500 | 3.6500 | 3,400 |
|
Mar 27, 2026
|
3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 700 |
|
Mar 26, 2026
|
3.9500 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 9,500 |
|
Mar 25, 2026
|
4.0700 | 4.0700 | 3.7000 | 3.8600 | 3.8600 | 12,100 |
|
Mar 24, 2026
|
4.2650 | 4.2650 | 4.0800 | 4.0800 | 4.0800 | 1,000 |
|
Mar 23, 2026
|
4.3950 | 4.4000 | 4.0300 | 4.1300 | 4.1300 | 16,100 |
|
Mar 20, 2026
|
4.7040 | 4.7040 | 4.6200 | 4.6200 | 4.6200 | 8,400 |
|
Mar 19, 2026
|
4.7160 | 4.7160 | 4.5100 | 4.6200 | 4.6200 | 4,900 |
|
Mar 18, 2026
|
4.6320 | 4.6500 | 4.6200 | 4.6500 | 4.6500 | 800 |
|
Mar 17, 2026
|
4.7600 | 4.7800 | 4.6500 | 4.6500 | 4.6500 | 4,900 |
|
Mar 16, 2026
|
4.7100 | 4.7100 | 4.5000 | 4.6600 | 4.6600 | 2,200 |
|
Mar 13, 2026
|
4.4100 | 4.6400 | 4.4000 | 4.4000 | 4.4000 | 10,500 |
|
Mar 12, 2026
|
4.3200 | 4.4100 | 4.3200 | 4.4100 | 4.4100 | 1,500 |
|
Mar 11, 2026
|
4.4100 | 4.4500 | 4.4100 | 4.4200 | 4.4200 | 1,800 |
|
Mar 10, 2026
|
4.4100 | 4.6600 | 4.4100 | 4.5000 | 4.5000 | 5,000 |
|
Mar 9, 2026
|
4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 800 |
|
Mar 6, 2026
|
4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
|
Mar 5, 2026
|
4.6500 | 4.6500 | 4.5200 | 4.5270 | 4.5270 | 5,000 |
|
Mar 4, 2026
|
4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
|
Mar 3, 2026
|
4.5000 | 4.7300 | 4.5000 | 4.6400 | 4.6400 | 7,400 |
|
Mar 2, 2026
|
4.5500 | 4.8700 | 4.5000 | 4.5000 | 4.5000 | 2,800 |
|
Feb 27, 2026
|
4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 300 |
|
Feb 26, 2026
|
4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 300 |
|
Feb 25, 2026
|
4.6400 | 4.6400 | 4.5500 | 4.5500 | 4.5500 | 1,600 |
|
Feb 24, 2026
|
4.5700 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | 400 |
|
Feb 23, 2026
|
4.4100 | 4.4100 | 4.3700 | 4.3700 | 4.3700 | 1,100 |
|
Feb 20, 2026
|
4.4000 | 4.6250 | 4.3500 | 4.5000 | 4.5000 | 3,400 |
|
Feb 19, 2026
|
4.7100 | 4.7100 | 4.6350 | 4.6500 | 4.6500 | 1,900 |
|
Feb 18, 2026
|
4.6000 | 4.8250 | 4.3500 | 4.3500 | 4.3500 | 8,100 |
|
Feb 17, 2026
|
5.1900 | 5.1900 | 4.3800 | 4.4050 | 4.4050 | 8,200 |
|
Feb 13, 2026
|
4.9700 | 4.9700 | 4.7720 | 4.8000 | 4.8000 | 2,000 |
|
Feb 12, 2026
|
4.9100 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 1,000 |
|
Feb 11, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 |
|
Feb 10, 2026
|
4.9400 | 4.9400 | 4.8750 | 4.9400 | 4.9400 | 2,000 |
|
Feb 9, 2026
|
4.8550 | 4.8600 | 4.8550 | 4.8600 | 4.8600 | 700 |
|
Feb 6, 2026
|
4.7750 | 4.9400 | 4.7750 | 4.8550 | 4.8550 | 2,700 |
|
Feb 5, 2026
|
4.8100 | 4.9400 | 4.8100 | 4.9400 | 4.9400 | 1,600 |
|
Feb 4, 2026
|
4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 600 |
|
Feb 3, 2026
|
4.8670 | 4.9640 | 4.8670 | 4.9640 | 4.9640 | 1,400 |
|
Feb 2, 2026
|
4.8510 | 4.9550 | 4.8510 | 4.9550 | 4.9550 | 1,600 |
|
Jan 30, 2026
|
4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
|
Jan 29, 2026
|
4.7800 | 4.9900 | 4.7800 | 4.9420 | 4.9420 | 3,900 |
|
Jan 28, 2026
|
5.0300 | 5.0900 | 5.0300 | 5.0500 | 5.0500 | 1,500 |
|
Jan 27, 2026
|
5.2900 | 5.3100 | 5.2900 | 5.3100 | 5.3100 | 2,200 |
|
Jan 26, 2026
|
5.2200 | 5.2200 | 4.7400 | 5.2200 | 5.2200 | 7,600 |
|
Jan 23, 2026
|
5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
|
Jan 22, 2026
|
5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 700 |
|
Jan 21, 2026
|
5.1500 | 5.1910 | 5.1200 | 5.1200 | 5.1200 | 1,700 |
|
Jan 20, 2026
|
5.5000 | 5.5000 | 5.1800 | 5.2000 | 5.2000 | 5,800 |
|
Jan 16, 2026
|
5.6000 | 5.6200 | 5.6000 | 5.6200 | 5.6200 | 600 |
|
Jan 15, 2026
|
5.6400 | 5.6400 | 5.4900 | 5.4900 | 5.4900 | 2,400 |
|
Jan 14, 2026
|
5.6600 | 5.6600 | 5.6500 | 5.6500 | 5.6500 | 1,200 |
|
Jan 13, 2026
|
5.6270 | 5.6270 | 5.6270 | 5.6270 | 5.6270 | 200 |
|
Jan 12, 2026
|
5.9290 | 5.9290 | 5.5900 | 5.7250 | 5.7250 | 2,800 |
|
Jan 9, 2026
|
5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 400 |
|
Jan 8, 2026
|
5.9200 | 6.2500 | 5.8270 | 6.2500 | 6.2500 | 2,800 |
|
Jan 7, 2026
|
5.9100 | 6.0520 | 5.9100 | 6.0520 | 6.0520 | 500 |
|
Jan 6, 2026
|
5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
|
Jan 5, 2026
|
6.1200 | 6.1200 | 5.9300 | 5.9400 | 5.9400 | 3,100 |
|
Jan 2, 2026
|
5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
|
Dec 31, 2025
|
5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 600 |
|
Dec 30, 2025
|
5.8400 | 6.1000 | 5.8400 | 5.9000 | 5.9000 | 700 |
|
Dec 29, 2025
|
6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 1,200 |
|
Dec 26, 2025
|
6.3700 | 6.4600 | 6.1500 | 6.4000 | 6.4000 | 4,000 |
|
Dec 24, 2025
|
6.2330 | 6.4800 | 6.2310 | 6.3400 | 6.3400 | 3,300 |
|
Dec 23, 2025
|
5.9900 | 6.1800 | 5.9900 | 6.1800 | 6.1800 | 2,100 |
|
Dec 22, 2025
|
5.8420 | 6.2400 | 5.8420 | 6.1600 | 6.1600 | 4,100 |
|
Dec 19, 2025
|
6.0000 | 6.3300 | 5.4900 | 6.0500 | 6.0500 | 9,300 |
|
Dec 18, 2025
|
5.7600 | 6.5400 | 5.7600 | 6.1500 | 6.1500 | 11,300 |
|
Dec 17, 2025
|
5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
|
Dec 16, 2025
|
5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
|
Dec 15, 2025
|
5.8300 | 5.8990 | 5.8000 | 5.8000 | 5.8000 | 4,700 |
|
Dec 12, 2025
|
5.8030 | 5.8850 | 5.8030 | 5.8200 | 5.8200 | 4,400 |
|
Dec 11, 2025
|
5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.8000 | 1,100 |
|
Dec 10, 2025
|
5.6030 | 5.9300 | 5.6030 | 5.7300 | 5.7300 | 700 |
|
Dec 9, 2025
|
5.5200 | 5.9600 | 5.5000 | 5.5000 | 5.5000 | 6,900 |
|
Dec 8, 2025
|
6.0000 | 6.0000 | 5.7000 | 5.8500 | 5.8500 | 6,800 |
|
Dec 5, 2025
|
5.6020 | 5.9300 | 5.6000 | 5.9300 | 5.9300 | 7,300 |
|
Dec 4, 2025
|
5.7900 | 5.7900 | 5.5800 | 5.5900 | 5.5900 | 5,700 |
|
Dec 3, 2025
|
5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
|
Dec 2, 2025
|
5.6400 | 5.6400 | 5.4100 | 5.4100 | 5.4100 | 1,600 |
|
Dec 1, 2025
|
5.8000 | 5.8500 | 5.6400 | 5.6400 | 5.6400 | 6,100 |
|
Nov 28, 2025
|
5.7800 | 5.8000 | 5.5410 | 5.8000 | 5.8000 | 2,000 |
|
Nov 26, 2025
|
5.7200 | 5.7200 | 5.4950 | 5.6000 | 5.6000 | 4,200 |
|
Nov 25, 2025
|
5.4900 | 5.9900 | 5.4800 | 5.7500 | 5.7500 | 9,400 |
|
Nov 24, 2025
|
5.2820 | 5.8400 | 5.2770 | 5.4800 | 5.4800 | 14,100 |
|
Nov 21, 2025
|
5.5200 | 5.6850 | 4.8380 | 5.1200 | 5.1200 | 49,600 |
|
Nov 20, 2025
|
6.9800 | 6.9800 | 5.1000 | 5.7400 | 5.7400 | 39,400 |
|
Nov 19, 2025
|
5.9900 | 6.8600 | 5.9900 | 6.6200 | 6.6200 | 8,700 |
|
Nov 18, 2025
|
5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 200 |
|
Nov 17, 2025
|
5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 200 |
|
Nov 14, 2025
|
5.7160 | 5.7160 | 5.7160 | 5.7160 | 5.7160 | 300 |
|
Nov 13, 2025
|
5.7730 | 5.9800 | 5.7730 | 5.9800 | 5.9800 | 1,200 |
|
Nov 12, 2025
|
5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 800 |
|
Nov 11, 2025
|
5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
|
Nov 10, 2025
|
5.6720 | 5.7400 | 5.4600 | 5.7400 | 5.7400 | 4,200 |
|
Nov 7, 2025
|
5.4600 | 5.6600 | 5.4600 | 5.6600 | 5.6600 | 1,800 |
|
Nov 6, 2025
|
5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 1,000 |
|
Nov 5, 2025
|
6.2200 | 6.2200 | 5.8800 | 5.8800 | 5.8800 | 6,600 |
|
Nov 4, 2025
|
6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 700 |
|
Nov 3, 2025
|
6.2900 | 6.5000 | 6.2000 | 6.5000 | 6.5000 | 1,200 |
|
Oct 31, 2025
|
6.9800 | 6.9800 | 6.4900 | 6.5000 | 6.5000 | 2,100 |
|
Oct 30, 2025
|
6.7000 | 6.7000 | 6.6900 | 6.7000 | 6.7000 | 1,200 |
|
Oct 29, 2025
|
6.6600 | 6.7020 | 6.6600 | 6.7020 | 6.7020 | 1,000 |
|
Oct 28, 2025
|
6.7900 | 6.9800 | 6.7900 | 6.9800 | 6.9800 | 3,400 |
|
Oct 27, 2025
|
6.8500 | 6.8500 | 6.8000 | 6.8000 | 6.8000 | 1,500 |
|
Oct 24, 2025
|
6.7000 | 6.9900 | 6.5500 | 6.6500 | 6.6500 | 5,700 |
|
Oct 23, 2025
|
6.8000 | 6.8400 | 6.8000 | 6.8400 | 6.8400 | 800 |
|
Oct 22, 2025
|
6.9800 | 6.9800 | 6.8300 | 6.9600 | 6.9600 | 2,100 |
|
Oct 21, 2025
|
6.9140 | 6.9600 | 6.9140 | 6.9600 | 6.9600 | 6,700 |
|
Oct 20, 2025
|
6.9400 | 7.0000 | 6.8200 | 6.9000 | 6.9000 | 1,700 |
|
Oct 17, 2025
|
7.0200 | 7.2800 | 6.9300 | 7.2600 | 7.2600 | 11,300 |
|
Oct 16, 2025
|
7.3800 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | 200 |
|
Oct 15, 2025
|
7.2800 | 7.4100 | 7.2800 | 7.4100 | 7.4100 | 1,100 |
|
Oct 14, 2025
|
7.2810 | 7.2810 | 7.2810 | 7.2810 | 7.2810 | 400 |
|
Oct 13, 2025
|
7.3100 | 7.3400 | 7.3100 | 7.3400 | 7.3400 | 1,000 |
|
Oct 10, 2025
|
7.7450 | 7.7450 | 7.0100 | 7.4000 | 7.4000 | 14,000 |
|
Oct 9, 2025
|
7.9600 | 7.9600 | 7.6900 | 7.7750 | 7.7750 | 7,100 |
|
Oct 8, 2025
|
8.2000 | 8.2000 | 8.0800 | 8.0900 | 8.0900 | 7,000 |
|
Oct 7, 2025
|
8.2300 | 8.2300 | 8.1000 | 8.1200 | 8.1200 | 3,100 |
|
Oct 6, 2025
|
8.2600 | 8.5300 | 8.0600 | 8.3300 | 8.3300 | 19,400 |
|
Oct 3, 2025
|
8.1720 | 8.3600 | 8.0000 | 8.2450 | 8.2450 | 1,300 |
|
Oct 2, 2025
|
8.4960 | 8.4960 | 8.4960 | 8.4960 | 8.4960 | 2,500 |
|
Oct 1, 2025
|
8.3800 | 8.4200 | 7.8010 | 8.1000 | 8.1000 | 12,000 |
|
Sep 30, 2025
|
7.9030 | 8.4400 | 7.9030 | 8.0000 | 8.0000 | 2,000 |
|
Sep 29, 2025
|
8.4000 | 8.4890 | 8.0000 | 8.0000 | 8.0000 | 6,000 |
|
Sep 26, 2025
|
8.1550 | 8.1700 | 8.0000 | 8.0000 | 8.0000 | 6,700 |
|
Sep 25, 2025
|
8.4700 | 8.4700 | 8.2600 | 8.2800 | 8.2800 | 2,400 |
|
Sep 24, 2025
|
8.5000 | 8.5000 | 7.8100 | 8.4000 | 8.4000 | 1,300 |
|
Sep 23, 2025
|
8.1400 | 8.7400 | 8.1400 | 8.5000 | 8.5000 | 3,100 |
|
Sep 22, 2025
|
7.8900 | 8.2000 | 7.8100 | 8.0000 | 8.0000 | 26,100 |
|
Sep 19, 2025
|
7.6100 | 8.4900 | 7.6100 | 8.1400 | 8.1400 | 19,500 |
|
Sep 18, 2025
|
8.3300 | 8.3300 | 6.3700 | 8.0000 | 8.0000 | 53,100 |
|
Sep 17, 2025
|
8.2950 | 8.4300 | 8.2950 | 8.3300 | 8.3300 | 5,100 |
|
Sep 16, 2025
|
8.0390 | 8.4400 | 8.0200 | 8.4400 | 8.4400 | 5,800 |
|
Sep 15, 2025
|
8.6200 | 8.6300 | 8.2500 | 8.3800 | 8.3800 | 6,000 |
|
Sep 12, 2025
|
9.6500 | 9.6500 | 8.8200 | 8.8200 | 8.8200 | 10,200 |
|
Sep 11, 2025
|
8.1140 | 8.8800 | 8.1140 | 8.6500 | 8.6500 | 5,000 |
|
Sep 10, 2025
|
8.9300 | 8.9300 | 8.6260 | 8.6260 | 8.6260 | 800 |
|
Sep 9, 2025
|
8.6000 | 8.9500 | 8.6000 | 8.9500 | 8.9500 | 700 |
|
Sep 8, 2025
|
8.7400 | 8.8800 | 8.2300 | 8.8100 | 8.8100 | 4,200 |
|
Sep 5, 2025
|
8.5030 | 9.3200 | 8.3400 | 8.7160 | 8.7160 | 9,200 |
