NasdaqCM - Delayed Quote
USD
The ONE Group Hospitality, Inc. (STKS)
1.1000
-0.0100
(-0.90%)
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
|
1.1850 | 1.1850 | 1.1000 | 1.1000 | 1.1000 | 8,300 |
|
Oct 29, 2026
|
1.1300 | 1.1350 | 1.0900 | 1.1000 | 1.1000 | 16,500 |
|
Oct 28, 2026
|
1.1000 | 1.1500 | 1.1000 | 1.1450 | 1.1450 | 4,200 |
|
Oct 27, 2026
|
1.1680 | 1.1680 | 1.1000 | 1.1200 | 1.1200 | 8,400 |
|
Oct 26, 2026
|
1.1800 | 1.2000 | 1.1320 | 1.1600 | 1.1600 | 26,600 |
|
Oct 23, 2026
|
1.1100 | 1.2290 | 1.1000 | 1.1200 | 1.1200 | 5,200 |
|
Oct 22, 2026
|
1.0900 | 1.1650 | 1.0900 | 1.1200 | 1.1200 | 16,700 |
|
Oct 21, 2026
|
1.0800 | 1.2830 | 1.0720 | 1.1200 | 1.1200 | 17,300 |
|
Oct 20, 2026
|
1.1200 | 1.2100 | 1.0850 | 1.1000 | 1.1000 | 83,200 |
|
Oct 19, 2026
|
1.1800 | 1.1900 | 1.1050 | 1.1100 | 1.1100 | 55,200 |
|
Oct 16, 2026
|
1.3900 | 1.3900 | 1.1900 | 1.2100 | 1.2100 | 38,800 |
|
Oct 15, 2026
|
1.5000 | 1.5000 | 1.3700 | 1.4100 | 1.4100 | 37,200 |
|
Oct 14, 2026
|
1.4850 | 1.5750 | 1.4000 | 1.4100 | 1.4100 | 39,600 |
|
Oct 13, 2026
|
1.5510 | 1.5510 | 1.4600 | 1.5000 | 1.5000 | 24,100 |
|
Oct 12, 2026
|
1.5400 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 5,900 |
|
Oct 9, 2026
|
1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 2,300 |
|
Oct 8, 2026
|
1.5000 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 34,100 |
|
Oct 7, 2026
|
1.5200 | 1.5950 | 1.5000 | 1.5000 | 1.5000 | 18,000 |
|
Oct 6, 2026
|
1.5400 | 1.6100 | 1.5390 | 1.5500 | 1.5500 | 47,800 |
|
Oct 5, 2026
|
1.5500 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 21,600 |
|
Oct 2, 2026
|
1.6450 | 1.6450 | 1.5600 | 1.5600 | 1.5600 | 9,700 |
|
Oct 1, 2026
|
1.5500 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 32,300 |
|
Sep 30, 2026
|
1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 7,300 |
|
Sep 29, 2026
|
1.6700 | 1.7100 | 1.5950 | 1.6700 | 1.6700 | 15,500 |
|
Sep 28, 2026
|
1.6400 | 1.6900 | 1.5900 | 1.6700 | 1.6700 | 17,800 |
|
Sep 25, 2026
|
1.6600 | 1.6800 | 1.5700 | 1.6400 | 1.6400 | 14,800 |
|
Sep 24, 2026
|
1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 5,900 |
|
Sep 23, 2026
|
1.6200 | 1.6400 | 1.6150 | 1.6400 | 1.6400 | 3,000 |
|
Sep 22, 2026
|
1.6600 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 14,700 |
|
Sep 21, 2026
|
1.6900 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 19,300 |
|
Sep 18, 2026
|
1.6200 | 1.7100 | 1.5890 | 1.6500 | 1.6500 | 46,000 |
|
Sep 17, 2026
|
1.5500 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 26,700 |
|
Sep 16, 2026
|
1.5900 | 1.5900 | 1.5000 | 1.5300 | 1.5300 | 18,000 |
|
Sep 15, 2026
|
1.5900 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 13,300 |
|
Sep 14, 2026
|
1.5700 | 1.6150 | 1.5700 | 1.5800 | 1.5800 | 6,800 |
|
Sep 11, 2026
|
1.5700 | 1.6000 | 1.5000 | 1.5900 | 1.5900 | 37,300 |
|
Sep 10, 2026
|
1.6200 | 1.6250 | 1.5500 | 1.5600 | 1.5600 | 103,800 |
|
Sep 9, 2026
|
1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 15,300 |
|
Sep 8, 2026
|
1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 27,300 |
|
Sep 4, 2026
|
1.6400 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 3,900 |
|
Sep 3, 2026
|
1.6550 | 1.6600 | 1.6230 | 1.6400 | 1.6400 | 30,800 |
|
Sep 2, 2026
|
1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 21,000 |
|
Sep 1, 2026
|
1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 9,400 |
|
Aug 31, 2026
|
1.6700 | 1.7000 | 1.6600 | 1.6800 | 1.6800 | 23,400 |
|
Aug 28, 2026
|
1.6600 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 8,100 |
|
Aug 27, 2026
|
1.6820 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 10,900 |
|
Aug 26, 2026
|
1.6500 | 1.6950 | 1.6500 | 1.6500 | 1.6500 | 11,200 |
|
Aug 25, 2026
|
1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 9,700 |
|
Aug 24, 2026
|
1.6600 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 10,800 |
|
Aug 21, 2026
|
1.6500 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 10,500 |
|
Aug 20, 2026
|
1.7450 | 1.7950 | 1.6250 | 1.6400 | 1.6400 | 51,100 |
|
Aug 19, 2026
|
1.6900 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 26,900 |
|
Aug 18, 2026
|
1.7500 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 28,200 |
|
Aug 17, 2026
|
1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 41,700 |
|
Aug 14, 2026
|
1.8000 | 1.8460 | 1.8000 | 1.8300 | 1.8300 | 3,700 |
|
Aug 13, 2026
|
1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 30,600 |
|
Aug 12, 2026
|
1.7700 | 1.8540 | 1.7700 | 1.7900 | 1.7900 | 10,500 |
|
Aug 11, 2026
|
1.7700 | 1.8500 | 1.7700 | 1.7900 | 1.7900 | 16,000 |
|
Aug 10, 2026
|
1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 20,400 |
|
Aug 7, 2026
|
1.7200 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 30,800 |
|
Aug 6, 2026
|
1.7000 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 39,600 |
|
Aug 5, 2026
|
1.8400 | 1.8400 | 1.7400 | 1.7800 | 1.7800 | 31,200 |
|
Aug 4, 2026
|
1.7300 | 1.8900 | 1.7300 | 1.7500 | 1.7500 | 35,900 |
|
Aug 3, 2026
|
1.7800 | 1.8300 | 1.7300 | 1.7300 | 1.7300 | 33,500 |
|
Jul 31, 2026
|
1.7700 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 5,900 |
|
Jul 30, 2026
|
1.7980 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 12,300 |
|
Jul 29, 2026
|
1.7500 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 14,000 |
|
Jul 28, 2026
|
1.8550 | 1.8850 | 1.7500 | 1.7600 | 1.7600 | 15,100 |
|
Jul 27, 2026
|
1.8200 | 1.8800 | 1.7600 | 1.8400 | 1.8400 | 4,700 |
|
Jul 24, 2026
|
1.7500 | 1.8750 | 1.7500 | 1.8100 | 1.8100 | 9,600 |
|
Jul 23, 2026
|
1.7400 | 1.8700 | 1.7390 | 1.7700 | 1.7700 | 14,400 |
|
Jul 22, 2026
|
1.8000 | 1.8120 | 1.7500 | 1.7900 | 1.7900 | 22,100 |
|
Jul 21, 2026
|
1.8300 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 10,900 |
|
Jul 20, 2026
|
1.8400 | 1.9740 | 1.8350 | 1.8400 | 1.8400 | 10,300 |
|
Jul 17, 2026
|
1.9000 | 1.9000 | 1.8550 | 1.8550 | 1.8550 | 8,100 |
|
Jul 16, 2026
|
1.9980 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 8,100 |
|
Jul 15, 2026
|
1.9300 | 2.0100 | 1.9300 | 2.0100 | 2.0100 | 15,000 |
|
Jul 14, 2026
|
1.9500 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 25,000 |
|
Jul 13, 2026
|
1.9700 | 2.0220 | 1.9500 | 1.9500 | 1.9500 | 15,200 |
|
Jul 10, 2026
|
1.8800 | 2.1500 | 1.8800 | 2.0050 | 2.0050 | 12,800 |
|
Jul 9, 2026
|
1.8400 | 1.9170 | 1.8400 | 1.8900 | 1.8900 | 7,700 |
|
Jul 8, 2026
|
1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 19,700 |
|
Jul 7, 2026
|
1.8900 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 3,400 |
|
Jul 6, 2026
|
1.9600 | 1.9800 | 1.8100 | 1.9000 | 1.9000 | 19,200 |
|
Jul 2, 2026
|
2.0000 | 2.0500 | 1.9400 | 1.9700 | 1.9700 | 15,900 |
|
Jul 1, 2026
|
1.9900 | 2.1100 | 1.9600 | 1.9600 | 1.9600 | 27,600 |
|
Jun 30, 2026
|
2.0300 | 2.1480 | 1.9200 | 2.0100 | 2.0100 | 55,400 |
|
Jun 29, 2026
|
1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 23,800 |
|
Jun 26, 2026
|
1.7900 | 1.9900 | 1.7900 | 1.9900 | 1.9900 | 35,600 |
|
Jun 25, 2026
|
1.8500 | 1.8900 | 1.8150 | 1.8200 | 1.8200 | 14,600 |
|
Jun 24, 2026
|
1.8700 | 1.8950 | 1.8350 | 1.8800 | 1.8800 | 15,400 |
|
Jun 23, 2026
|
1.8300 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 12,200 |
|
Jun 22, 2026
|
1.9200 | 1.9900 | 1.8000 | 1.8000 | 1.8000 | 21,600 |
|
Jun 18, 2026
|
1.8700 | 1.9370 | 1.8500 | 1.9200 | 1.9200 | 46,600 |
|
Jun 17, 2026
|
1.8700 | 1.8850 | 1.8500 | 1.8500 | 1.8500 | 15,800 |
|
Jun 16, 2026
|
1.8600 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 30,800 |
|
Jun 15, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.8600 | 1.8600 | 70,200 |
|
Jun 12, 2026
|
1.9400 | 1.9400 | 1.8400 | 1.8400 | 1.8400 | 20,800 |
|
Jun 11, 2026
|
1.9600 | 1.9600 | 1.8300 | 1.9400 | 1.9400 | 6,700 |
|
Jun 10, 2026
|
1.8100 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 8,500 |
|
Jun 9, 2026
|
1.8300 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 13,300 |
|
Jun 8, 2026
|
1.8300 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 10,200 |
|
Jun 5, 2026
|
1.8700 | 1.8700 | 1.7700 | 1.8400 | 1.8400 | 30,200 |
|
Jun 4, 2026
|
1.9300 | 1.9300 | 1.8050 | 1.8150 | 1.8150 | 23,300 |
|
Jun 3, 2026
|
1.9200 | 1.9200 | 1.7500 | 1.8500 | 1.8500 | 15,600 |
|
Jun 2, 2026
|
2.0600 | 2.0730 | 1.8800 | 1.8800 | 1.8800 | 40,100 |
|
Jun 1, 2026
|
2.0000 | 2.0700 | 1.9240 | 2.0400 | 2.0400 | 99,700 |
|
May 29, 2026
|
2.0200 | 2.0200 | 1.9310 | 2.0050 | 2.0050 | 49,200 |
|
May 28, 2026
|
2.0100 | 2.0760 | 1.9600 | 2.0200 | 2.0200 | 12,500 |
|
May 27, 2026
|
1.9900 | 1.9900 | 1.9300 | 1.9900 | 1.9900 | 11,300 |
|
May 26, 2026
|
1.9900 | 2.0300 | 1.9150 | 1.9600 | 1.9600 | 60,500 |
|
May 22, 2026
|
1.8970 | 1.9700 | 1.8920 | 1.9700 | 1.9700 | 3,900 |
|
May 21, 2026
|
1.8900 | 1.9700 | 1.8700 | 1.9700 | 1.9700 | 52,400 |
|
May 20, 2026
|
1.9100 | 1.9150 | 1.8500 | 1.9000 | 1.9000 | 17,100 |
|
May 19, 2026
|
1.9800 | 1.9800 | 1.8500 | 1.8500 | 1.8500 | 10,700 |
|
May 18, 2026
|
1.9500 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 22,800 |
|
May 15, 2026
|
1.8800 | 1.9650 | 1.8600 | 1.9200 | 1.9200 | 27,300 |
|
May 14, 2026
|
1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 12,200 |
|
May 13, 2026
|
2.1000 | 2.1070 | 1.8850 | 1.8900 | 1.8900 | 28,100 |
|
May 12, 2026
|
2.0400 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 14,000 |
|
May 11, 2026
|
2.0200 | 2.1400 | 1.9350 | 2.0400 | 2.0400 | 85,800 |
|
May 8, 2026
|
1.9100 | 2.0200 | 1.8850 | 2.0000 | 2.0000 | 26,300 |
|
May 7, 2026
|
1.9100 | 1.9250 | 1.8400 | 1.9100 | 1.9100 | 40,500 |
|
May 6, 2026
|
1.9000 | 1.9100 | 1.8300 | 1.8800 | 1.8800 | 55,400 |
|
May 5, 2026
|
1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 26,700 |
|
May 4, 2026
|
1.8500 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 22,400 |
|
May 1, 2026
|
1.7600 | 1.8690 | 1.7200 | 1.8500 | 1.8500 | 66,600 |
|
Apr 30, 2026
|
1.6700 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 20,300 |
|
Apr 29, 2026
|
1.7300 | 1.7300 | 1.6650 | 1.6700 | 1.6700 | 45,700 |
|
Apr 28, 2026
|
1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 12,700 |
|
Apr 27, 2026
|
1.7550 | 1.8000 | 1.7350 | 1.7600 | 1.7600 | 45,700 |
|
Apr 24, 2026
|
1.7400 | 1.8000 | 1.7350 | 1.7500 | 1.7500 | 21,600 |
|
Apr 23, 2026
|
1.7400 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 75,800 |
|
Apr 22, 2026
|
1.7200 | 1.7800 | 1.7050 | 1.7200 | 1.7200 | 48,600 |
|
Apr 21, 2026
|
1.7350 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 29,700 |
|
Apr 20, 2026
|
1.7500 | 1.8180 | 1.6500 | 1.7800 | 1.7800 | 69,600 |
|
Apr 17, 2026
|
1.8200 | 1.8200 | 1.7490 | 1.7500 | 1.7500 | 17,600 |
|
Apr 16, 2026
|
1.7900 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 20,200 |
|
Apr 15, 2026
|
1.7500 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 10,600 |
|
Apr 14, 2026
|
1.7030 | 1.7550 | 1.7030 | 1.7400 | 1.7400 | 23,700 |
|
Apr 13, 2026
|
1.7100 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 39,100 |
|
Apr 10, 2026
|
1.7900 | 1.7900 | 1.6900 | 1.7100 | 1.7100 | 62,600 |
|
Apr 9, 2026
|
1.8500 | 1.8700 | 1.7000 | 1.7100 | 1.7100 | 17,500 |
|
Apr 8, 2026
|
1.9500 | 2.0300 | 1.8300 | 1.8300 | 1.8300 | 18,800 |
|
Apr 7, 2026
|
1.7100 | 1.9800 | 1.7100 | 1.9200 | 1.9200 | 66,400 |
|
Apr 6, 2026
|
1.7700 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 105,400 |
|
Apr 2, 2026
|
1.7600 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 5,300 |
|
Apr 1, 2026
|
1.7500 | 1.7750 | 1.6900 | 1.6900 | 1.6900 | 16,200 |
|
Mar 31, 2026
|
1.7800 | 1.8000 | 1.7050 | 1.7800 | 1.7800 | 40,300 |
|
Mar 30, 2026
|
1.7500 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 24,300 |
|
Mar 27, 2026
|
1.7700 | 1.8000 | 1.6600 | 1.7500 | 1.7500 | 249,800 |
|
Mar 26, 2026
|
1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 68,500 |
|
Mar 25, 2026
|
1.7750 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 11,300 |
|
Mar 24, 2026
|
1.8600 | 1.8600 | 1.7700 | 1.7800 | 1.7800 | 23,300 |
|
Mar 23, 2026
|
1.9700 | 1.9700 | 1.8300 | 1.8600 | 1.8600 | 26,900 |
|
Mar 20, 2026
|
1.9000 | 1.9100 | 1.7300 | 1.9100 | 1.9100 | 122,600 |
|
Mar 19, 2026
|
1.7330 | 1.8300 | 1.6600 | 1.8300 | 1.8300 | 64,200 |
|
Mar 18, 2026
|
1.7400 | 1.7670 | 1.7000 | 1.7600 | 1.7600 | 33,100 |
|
Mar 17, 2026
|
1.8500 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 25,100 |
|
Mar 16, 2026
|
1.8000 | 1.9100 | 1.7500 | 1.8700 | 1.8700 | 12,500 |
|
Mar 13, 2026
|
1.8500 | 1.8700 | 1.7150 | 1.7200 | 1.7200 | 200,100 |
|
Mar 12, 2026
|
1.8600 | 1.9800 | 1.7500 | 1.7900 | 1.7900 | 75,600 |
|
Mar 11, 2026
|
1.9600 | 1.9950 | 1.8200 | 1.9200 | 1.9200 | 45,000 |
|
Mar 10, 2026
|
2.0800 | 2.0800 | 1.9000 | 1.9300 | 1.9300 | 17,700 |
|
Mar 9, 2026
|
1.9500 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 42,300 |
|
Mar 6, 2026
|
1.9600 | 2.0500 | 1.9500 | 1.9900 | 1.9900 | 11,900 |
|
Mar 5, 2026
|
1.9700 | 1.9750 | 1.9300 | 1.9600 | 1.9600 | 6,800 |
|
Mar 4, 2026
|
1.9400 | 2.0100 | 1.9300 | 2.0000 | 2.0000 | 5,800 |
|
Mar 3, 2026
|
1.9550 | 1.9780 | 1.9000 | 1.9200 | 1.9200 | 34,200 |
|
Mar 2, 2026
|
2.1050 | 2.1050 | 1.9240 | 2.0000 | 2.0000 | 25,700 |
|
Feb 27, 2026
|
2.0900 | 2.1800 | 2.0100 | 2.0200 | 2.0200 | 17,100 |
|
Feb 26, 2026
|
2.1100 | 2.2900 | 2.1000 | 2.1100 | 2.1100 | 61,500 |
|
Feb 25, 2026
|
2.1300 | 2.1850 | 2.0500 | 2.0500 | 2.0500 | 5,500 |
|
Feb 24, 2026
|
1.9900 | 2.1050 | 1.9900 | 2.0200 | 2.0200 | 6,400 |
|
Feb 23, 2026
|
2.1600 | 2.1600 | 1.9500 | 1.9600 | 1.9600 | 12,800 |
|
Feb 20, 2026
|
2.1250 | 2.2900 | 2.1250 | 2.2400 | 2.2400 | 11,300 |
|
Feb 19, 2026
|
2.2100 | 2.2100 | 2.0800 | 2.1700 | 2.1700 | 12,700 |
|
Feb 18, 2026
|
2.1800 | 2.2800 | 2.1800 | 2.1900 | 2.1900 | 13,900 |
|
Feb 17, 2026
|
2.2200 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 11,900 |
|
Feb 13, 2026
|
2.0800 | 2.2500 | 1.9070 | 2.2300 | 2.2300 | 19,100 |
|
Feb 12, 2026
|
2.0800 | 2.1200 | 2.0000 | 2.0800 | 2.0800 | 7,900 |
|
Feb 11, 2026
|
2.1700 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 29,100 |
|
Feb 10, 2026
|
2.0500 | 2.2500 | 2.0100 | 2.1400 | 2.1400 | 18,400 |
|
Feb 9, 2026
|
2.0400 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 5,800 |
|
Feb 6, 2026
|
2.0400 | 2.2000 | 1.9900 | 2.0400 | 2.0400 | 16,400 |
|
Feb 5, 2026
|
1.9900 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 13,100 |
|
Feb 4, 2026
|
1.9800 | 2.0300 | 1.8800 | 1.9600 | 1.9600 | 21,400 |
|
Feb 3, 2026
|
2.1100 | 2.1100 | 1.9700 | 1.9700 | 1.9700 | 15,900 |
|
Feb 2, 2026
|
2.1200 | 2.1200 | 2.1100 | 2.1100 | 2.1100 | 1,600 |
|
Jan 30, 2026
|
2.0500 | 2.2600 | 2.0500 | 2.1600 | 2.1600 | 9,900 |
|
Jan 29, 2026
|
2.1300 | 2.1750 | 2.0700 | 2.1000 | 2.1000 | 13,200 |
|
Jan 28, 2026
|
2.2400 | 2.2860 | 2.1200 | 2.2000 | 2.2000 | 23,200 |
|
Jan 27, 2026
|
2.3100 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 10,900 |
|
Jan 26, 2026
|
2.3300 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 8,300 |
|
Jan 23, 2026
|
2.3600 | 2.3600 | 2.3080 | 2.3500 | 2.3500 | 3,100 |
|
Jan 22, 2026
|
2.3000 | 2.4100 | 2.3000 | 2.3900 | 2.3900 | 6,800 |
|
Jan 21, 2026
|
2.3800 | 2.3910 | 2.2300 | 2.2600 | 2.2600 | 28,600 |
|
Jan 20, 2026
|
2.4500 | 2.5220 | 2.3000 | 2.3450 | 2.3450 | 46,500 |
|
Jan 16, 2026
|
2.3520 | 2.6500 | 2.3500 | 2.5600 | 2.5600 | 64,200 |
|
Jan 15, 2026
|
2.3300 | 2.5300 | 2.2950 | 2.4900 | 2.4900 | 34,900 |
|
Jan 14, 2026
|
2.3200 | 2.3800 | 2.2900 | 2.3350 | 2.3350 | 37,300 |
|
Jan 13, 2026
|
2.4100 | 2.4990 | 2.3100 | 2.3200 | 2.3200 | 24,700 |
|
Jan 12, 2026
|
2.0300 | 2.5250 | 2.0100 | 2.4600 | 2.4600 | 140,900 |
|
Jan 9, 2026
|
2.0400 | 2.0860 | 2.0200 | 2.0400 | 2.0400 | 39,600 |
|
Jan 8, 2026
|
2.0700 | 2.1160 | 2.0300 | 2.0300 | 2.0300 | 17,900 |
|
Jan 7, 2026
|
2.0200 | 2.0900 | 1.9900 | 2.0600 | 2.0600 | 23,400 |
|
Jan 6, 2026
|
1.9100 | 2.2900 | 1.9100 | 2.0000 | 2.0000 | 155,800 |
|
Jan 5, 2026
|
1.8700 | 1.9500 | 1.8400 | 1.9400 | 1.9400 | 48,700 |
|
Jan 2, 2026
|
1.8100 | 1.8400 | 1.7600 | 1.8400 | 1.8400 | 39,100 |
|
Dec 31, 2025
|
1.8000 | 1.8150 | 1.7000 | 1.7500 | 1.7500 | 33,500 |
|
Dec 30, 2025
|
1.7800 | 1.7950 | 1.7600 | 1.7900 | 1.7900 | 20,900 |
|
Dec 29, 2025
|
1.7800 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 26,100 |
|
Dec 26, 2025
|
1.8100 | 1.8540 | 1.7800 | 1.8000 | 1.8000 | 48,600 |
|
Dec 24, 2025
|
1.7900 | 1.8100 | 1.7820 | 1.8100 | 1.8100 | 9,600 |
|
Dec 23, 2025
|
1.7700 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 132,900 |
|
Dec 22, 2025
|
1.8800 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 32,800 |
|
Dec 19, 2025
|
1.8900 | 1.9100 | 1.8530 | 1.8800 | 1.8800 | 53,500 |
|
Dec 18, 2025
|
1.8800 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 78,900 |
|
Dec 17, 2025
|
1.8800 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 13,900 |
|
Dec 16, 2025
|
1.9100 | 1.9200 | 1.8400 | 1.8800 | 1.8800 | 34,300 |
|
Dec 15, 2025
|
1.8500 | 1.9000 | 1.8150 | 1.9000 | 1.9000 | 55,300 |
|
Dec 12, 2025
|
1.8850 | 1.8870 | 1.8450 | 1.8600 | 1.8600 | 25,700 |
|
Dec 11, 2025
|
1.9200 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 17,300 |
|
Dec 10, 2025
|
1.8500 | 1.9160 | 1.8400 | 1.8500 | 1.8500 | 42,300 |
|
Dec 9, 2025
|
1.8300 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 18,500 |
|
Dec 8, 2025
|
1.9600 | 2.0200 | 1.8230 | 1.8400 | 1.8400 | 29,900 |
|
Dec 5, 2025
|
1.9800 | 1.9950 | 1.8900 | 1.9500 | 1.9500 | 27,200 |
|
Dec 4, 2025
|
1.9300 | 2.0000 | 1.9030 | 1.9600 | 1.9600 | 11,400 |
|
Dec 3, 2025
|
1.9000 | 2.0200 | 1.9000 | 1.9500 | 1.9500 | 24,300 |
|
Dec 2, 2025
|
2.0000 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 79,000 |
|
Dec 1, 2025
|
2.0200 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 14,800 |
|
Nov 28, 2025
|
2.0300 | 2.0490 | 2.0100 | 2.0100 | 2.0100 | 16,200 |
|
Nov 26, 2025
|
1.9700 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 39,200 |
|
Nov 25, 2025
|
1.8500 | 2.0200 | 1.8200 | 1.9900 | 1.9900 | 24,700 |
|
Nov 24, 2025
|
1.8410 | 1.8800 | 1.8410 | 1.8800 | 1.8800 | 12,500 |
|
Nov 21, 2025
|
1.8500 | 1.8670 | 1.7500 | 1.8400 | 1.8400 | 14,500 |
|
Nov 20, 2025
|
1.8600 | 1.9300 | 1.7800 | 1.8200 | 1.8200 | 26,500 |
|
Nov 19, 2025
|
1.8500 | 1.9500 | 1.8280 | 1.8500 | 1.8500 | 33,600 |
|
Nov 18, 2025
|
1.7500 | 1.9100 | 1.7500 | 1.8600 | 1.8600 | 102,000 |
|
Nov 17, 2025
|
1.8100 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 89,900 |
|
Nov 14, 2025
|
1.8100 | 1.8600 | 1.8050 | 1.8300 | 1.8300 | 12,100 |
|
Nov 13, 2025
|
1.7900 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 88,200 |
|
Nov 12, 2025
|
1.8300 | 1.8550 | 1.8000 | 1.8000 | 1.8000 | 76,400 |
|
Nov 11, 2025
|
1.8500 | 1.8550 | 1.7700 | 1.8300 | 1.8300 | 61,000 |
|
Nov 10, 2025
|
1.9400 | 1.9400 | 1.8300 | 1.8500 | 1.8500 | 31,000 |
|
Nov 7, 2025
|
1.9600 | 2.0650 | 1.8500 | 1.8800 | 1.8800 | 203,300 |
|
Nov 6, 2025
|
2.1100 | 2.1450 | 1.8600 | 1.9600 | 1.9600 | 139,400 |
|
Nov 5, 2025
|
2.1200 | 2.1900 | 2.1000 | 2.1000 | 2.1000 | 93,900 |
|
Nov 4, 2025
|
2.1500 | 2.2000 | 2.1000 | 2.1150 | 2.1150 | 49,700 |
|
Nov 3, 2025
|
2.2900 | 2.4380 | 2.1700 | 2.2000 | 2.2000 | 79,300 |
|
Oct 31, 2025
|
2.3800 | 2.4030 | 2.2500 | 2.2700 | 2.2700 | 78,100 |
