NYSE American - Delayed Quote
USD
Ur-Energy Inc. (URG)
1.4000
0.0000
(0.00%)
At close: September 4 at 4:00:00 PM EDT
1.3999
-0.0001
(-0.01%)
After hours: September 4 at 7:51:51 PM EDT
Trade URG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 3,012,100 |
|
Sep 3, 2026
|
1.3900 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 4,974,600 |
|
Sep 2, 2026
|
1.3500 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 4,401,300 |
|
Sep 1, 2026
|
1.3900 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 5,462,500 |
|
Aug 31, 2026
|
1.4300 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 4,992,400 |
|
Aug 28, 2026
|
1.5300 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 5,258,600 |
|
Aug 27, 2026
|
1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 5,032,400 |
|
Aug 26, 2026
|
1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 7,596,900 |
|
Aug 25, 2026
|
1.4200 | 1.5200 | 1.4200 | 1.4800 | 1.4800 | 7,926,000 |
|
Aug 24, 2026
|
1.4200 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 3,481,000 |
|
Aug 21, 2026
|
1.3500 | 1.4300 | 1.3500 | 1.4200 | 1.4200 | 10,586,700 |
|
Aug 20, 2026
|
1.3700 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 4,243,900 |
|
Aug 19, 2026
|
1.3500 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 6,663,700 |
|
Aug 18, 2026
|
1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 4,181,500 |
|
Aug 17, 2026
|
1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 4,175,300 |
|
Aug 14, 2026
|
1.3500 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 3,155,700 |
|
Aug 13, 2026
|
1.3400 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 4,344,800 |
|
Aug 12, 2026
|
1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 6,090,900 |
|
Aug 11, 2026
|
1.4400 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 6,763,300 |
|
Aug 10, 2026
|
1.4000 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 6,043,200 |
|
Aug 7, 2026
|
1.3400 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 5,584,500 |
|
Aug 6, 2026
|
1.3000 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 4,690,900 |
|
Aug 5, 2026
|
1.3100 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 6,268,800 |
|
Aug 4, 2026
|
1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 10,580,900 |
|
Aug 3, 2026
|
1.2200 | 1.2800 | 1.2100 | 1.2600 | 1.2600 | 5,588,000 |
|
Jul 31, 2026
|
1.2600 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 7,212,700 |
|
Jul 30, 2026
|
1.2200 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 8,476,600 |
|
Jul 29, 2026
|
1.2100 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 7,291,700 |
|
Jul 28, 2026
|
1.2200 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 5,918,400 |
|
Jul 27, 2026
|
1.2400 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 4,768,600 |
|
Jul 24, 2026
|
1.2800 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 6,752,000 |
|
Jul 23, 2026
|
1.2800 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 3,708,900 |
|
Jul 22, 2026
|
1.3000 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 9,480,800 |
|
Jul 21, 2026
|
1.2300 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 6,454,200 |
|
Jul 20, 2026
|
1.2400 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 8,803,500 |
|
Jul 17, 2026
|
1.2100 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 7,444,700 |
|
Jul 16, 2026
|
1.3200 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 6,118,300 |
|
Jul 15, 2026
|
1.3500 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 4,548,400 |
|
Jul 14, 2026
|
1.3000 | 1.3700 | 1.2900 | 1.3400 | 1.3400 | 4,989,900 |
|
Jul 13, 2026
|
1.3300 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 7,233,300 |
|
Jul 10, 2026
|
1.3300 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 4,125,900 |
|
Jul 9, 2026
|
1.3100 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 6,576,100 |
|
Jul 8, 2026
|
1.2800 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 6,494,900 |
|
Jul 7, 2026
|
1.3900 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 10,105,900 |
|
Jul 6, 2026
|
1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 7,227,200 |
|
Jul 2, 2026
|
1.3600 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 14,364,300 |
|
Jul 1, 2026
|
1.3800 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 10,341,800 |
|
Jun 30, 2026
|
1.3200 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 7,174,100 |
|
Jun 29, 2026
|
1.3600 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 6,579,300 |
|
Jun 26, 2026
|
1.2900 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 60,269,900 |
|
Jun 25, 2026
|
1.3900 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 11,857,400 |
|
Jun 24, 2026
|
1.4000 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 9,611,800 |
|
Jun 23, 2026
|
1.4000 | 1.4600 | 1.3600 | 1.4100 | 1.4100 | 9,281,800 |
|
Jun 22, 2026
|
1.5000 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 17,162,500 |
|
Jun 18, 2026
|
1.6000 | 1.6200 | 1.4500 | 1.5000 | 1.5000 | 47,106,800 |
|
Jun 17, 2026
|
1.6700 | 1.7700 | 1.5300 | 1.5500 | 1.5500 | 26,559,200 |
|
Jun 16, 2026
|
1.7200 | 1.8000 | 1.6300 | 1.6400 | 1.6400 | 13,569,600 |
|
Jun 15, 2026
|
1.6500 | 1.8200 | 1.6200 | 1.7000 | 1.7000 | 19,247,500 |
|
Jun 12, 2026
|
1.5800 | 1.6200 | 1.5500 | 1.5700 | 1.5700 | 6,022,300 |
|
Jun 11, 2026
|
1.5000 | 1.5900 | 1.4900 | 1.5700 | 1.5700 | 9,415,800 |
|
Jun 10, 2026
|
1.5200 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 9,374,600 |
|
Jun 9, 2026
|
1.6600 | 1.6800 | 1.5000 | 1.5400 | 1.5400 | 10,746,100 |
|
Jun 8, 2026
|
1.7000 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 7,572,600 |
|
Jun 5, 2026
|
1.9000 | 1.9400 | 1.6200 | 1.6200 | 1.6200 | 13,381,800 |
|
Jun 4, 2026
|
1.9100 | 1.9900 | 1.8800 | 1.9300 | 1.9300 | 7,809,300 |
|
Jun 3, 2026
|
2.0800 | 2.0900 | 1.8800 | 1.9300 | 1.9300 | 19,485,900 |
|
Jun 2, 2026
|
1.8400 | 2.1500 | 1.7300 | 2.1000 | 2.1000 | 44,409,800 |
|
Jun 1, 2026
|
1.6400 | 1.7300 | 1.5900 | 1.7100 | 1.7100 | 11,409,800 |
|
May 29, 2026
|
1.6100 | 1.6400 | 1.5800 | 1.6200 | 1.6200 | 3,875,500 |
|
May 28, 2026
|
1.6300 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 5,632,800 |
|
May 27, 2026
|
1.6300 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 7,239,900 |
|
May 26, 2026
|
1.5800 | 1.7000 | 1.5700 | 1.6300 | 1.6300 | 15,392,400 |
|
May 22, 2026
|
1.5500 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 5,608,400 |
|
May 21, 2026
|
1.4900 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 7,469,800 |
|
May 20, 2026
|
1.5600 | 1.5700 | 1.4600 | 1.4700 | 1.4700 | 7,993,600 |
|
May 19, 2026
|
1.5700 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 9,826,000 |
|
May 18, 2026
|
1.6900 | 1.7100 | 1.5600 | 1.5800 | 1.5800 | 9,233,700 |
|
May 15, 2026
|
1.7700 | 1.7900 | 1.6500 | 1.6600 | 1.6600 | 8,863,800 |
|
May 14, 2026
|
1.9000 | 1.9100 | 1.7800 | 1.8300 | 1.8300 | 9,123,400 |
|
May 13, 2026
|
1.9900 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 10,493,800 |
|
May 12, 2026
|
1.8800 | 1.9500 | 1.7700 | 1.9400 | 1.9400 | 19,659,500 |
|
May 11, 2026
|
1.7600 | 1.8700 | 1.6400 | 1.8200 | 1.8200 | 16,289,700 |
|
May 8, 2026
|
1.7700 | 1.8100 | 1.7400 | 1.7400 | 1.7400 | 5,439,700 |
|
May 7, 2026
|
1.8500 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 6,949,000 |
|
May 6, 2026
|
1.7500 | 1.8500 | 1.7200 | 1.8500 | 1.8500 | 8,618,600 |
|
May 5, 2026
|
1.7800 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 4,761,800 |
|
May 4, 2026
|
1.7900 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 5,343,300 |
|
May 1, 2026
|
1.7900 | 1.8000 | 1.6900 | 1.7900 | 1.7900 | 6,359,800 |
|
Apr 30, 2026
|
1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 6,431,600 |
|
Apr 29, 2026
|
1.7200 | 1.7600 | 1.6500 | 1.6800 | 1.6800 | 5,487,800 |
|
Apr 28, 2026
|
1.7400 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 5,664,000 |
|
Apr 27, 2026
|
1.6900 | 1.7800 | 1.6800 | 1.7700 | 1.7700 | 6,749,600 |
|
Apr 24, 2026
|
1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 5,979,300 |
|
Apr 23, 2026
|
1.8100 | 1.8800 | 1.6900 | 1.7300 | 1.7300 | 8,779,200 |
|
Apr 22, 2026
|
1.7300 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 11,505,900 |
|
Apr 21, 2026
|
1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 11,424,900 |
|
Apr 20, 2026
|
1.6100 | 1.7500 | 1.5800 | 1.7100 | 1.7100 | 22,763,700 |
|
Apr 17, 2026
|
1.6500 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 8,764,000 |
|
Apr 16, 2026
|
1.6600 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 6,029,800 |
|
Apr 15, 2026
|
1.5800 | 1.6800 | 1.5700 | 1.6500 | 1.6500 | 7,324,900 |
|
Apr 14, 2026
|
1.5700 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 4,899,100 |
|
Apr 13, 2026
|
1.4700 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 4,944,300 |
|
Apr 10, 2026
|
1.5600 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 5,909,800 |
|
Apr 9, 2026
|
1.5300 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 5,519,200 |
|
Apr 8, 2026
|
1.5300 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 6,506,000 |
|
Apr 7, 2026
|
1.5100 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 5,680,100 |
|
Apr 6, 2026
|
1.5300 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 3,676,900 |
|
Apr 2, 2026
|
1.4300 | 1.5200 | 1.4100 | 1.5200 | 1.5200 | 5,571,300 |
|
Apr 1, 2026
|
1.5100 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 7,097,400 |
|
Mar 31, 2026
|
1.4000 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 7,681,700 |
|
Mar 30, 2026
|
1.4300 | 1.4400 | 1.3400 | 1.3800 | 1.3800 | 4,902,800 |
|
Mar 27, 2026
|
1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 3,778,400 |
|
Mar 26, 2026
|
1.4800 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 6,748,000 |
|
Mar 25, 2026
|
1.5300 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 4,414,800 |
|
Mar 24, 2026
|
1.4800 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 5,221,600 |
|
Mar 23, 2026
|
1.4500 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 13,041,300 |
|
Mar 20, 2026
|
1.3500 | 1.4800 | 1.3300 | 1.4500 | 1.4500 | 45,140,500 |
|
Mar 19, 2026
|
1.3500 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 7,377,200 |
|
Mar 18, 2026
|
1.4200 | 1.4500 | 1.2900 | 1.3800 | 1.3800 | 16,554,400 |
|
Mar 17, 2026
|
1.4500 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 6,492,400 |
|
Mar 16, 2026
|
1.5700 | 1.6000 | 1.3700 | 1.4400 | 1.4400 | 19,407,300 |
|
Mar 13, 2026
|
1.6000 | 1.7100 | 1.5700 | 1.6000 | 1.6000 | 9,698,800 |
|
Mar 12, 2026
|
1.5200 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 5,416,700 |
|
Mar 11, 2026
|
1.5400 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 4,874,400 |
|
Mar 10, 2026
|
1.4400 | 1.5700 | 1.4300 | 1.5400 | 1.5400 | 6,686,200 |
|
Mar 9, 2026
|
1.3600 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 4,164,300 |
|
Mar 6, 2026
|
1.4400 | 1.4800 | 1.3900 | 1.4200 | 1.4200 | 4,357,500 |
|
Mar 5, 2026
|
1.5700 | 1.5900 | 1.3900 | 1.4600 | 1.4600 | 7,098,700 |
|
Mar 4, 2026
|
1.6200 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 6,979,500 |
|
Mar 3, 2026
|
1.6900 | 1.7400 | 1.5800 | 1.5900 | 1.5900 | 7,486,000 |
|
Mar 2, 2026
|
1.6400 | 1.7600 | 1.6300 | 1.7400 | 1.7400 | 5,960,900 |
|
Feb 27, 2026
|
1.6300 | 1.6900 | 1.6200 | 1.6700 | 1.6700 | 3,378,600 |
|
Feb 26, 2026
|
1.7100 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 6,411,700 |
|
Feb 25, 2026
|
1.7200 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 5,818,300 |
|
Feb 24, 2026
|
1.6400 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 4,955,100 |
|
Feb 23, 2026
|
1.6200 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 5,421,000 |
|
Feb 20, 2026
|
1.6200 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 6,456,200 |
|
Feb 19, 2026
|
1.5600 | 1.6400 | 1.5400 | 1.6100 | 1.6100 | 7,461,200 |
|
Feb 18, 2026
|
1.5600 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 5,713,700 |
|
Feb 17, 2026
|
1.5600 | 1.5900 | 1.4900 | 1.5400 | 1.5400 | 5,283,600 |
|
Feb 13, 2026
|
1.5800 | 1.6400 | 1.5600 | 1.5800 | 1.5800 | 4,684,900 |
|
Feb 12, 2026
|
1.6700 | 1.6800 | 1.5400 | 1.5800 | 1.5800 | 6,359,500 |
|
Feb 11, 2026
|
1.6600 | 1.7100 | 1.6000 | 1.6700 | 1.6700 | 5,116,200 |
|
Feb 10, 2026
|
1.6600 | 1.6900 | 1.6300 | 1.6600 | 1.6600 | 5,358,200 |
|
Feb 9, 2026
|
1.5900 | 1.7100 | 1.5800 | 1.6800 | 1.6800 | 5,968,800 |
|
Feb 6, 2026
|
1.5700 | 1.6100 | 1.5300 | 1.5900 | 1.5900 | 8,003,200 |
|
Feb 5, 2026
|
1.6000 | 1.6300 | 1.5200 | 1.5300 | 1.5300 | 7,666,100 |
|
Feb 4, 2026
|
1.8100 | 1.8100 | 1.5600 | 1.6500 | 1.6500 | 13,302,100 |
|
Feb 3, 2026
|
1.7500 | 1.8800 | 1.7400 | 1.7900 | 1.7900 | 13,588,600 |
|
Feb 2, 2026
|
1.7500 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 4,641,400 |
|
Jan 30, 2026
|
1.8400 | 1.8800 | 1.7100 | 1.7600 | 1.7600 | 14,352,400 |
|
Jan 29, 2026
|
2.0100 | 2.0300 | 1.8500 | 1.9000 | 1.9000 | 13,250,200 |
|
Jan 28, 2026
|
1.9500 | 2.0100 | 1.9100 | 2.0000 | 2.0000 | 23,910,500 |
|
Jan 27, 2026
|
1.8200 | 1.9300 | 1.7900 | 1.9300 | 1.9300 | 13,384,500 |
|
Jan 26, 2026
|
1.8900 | 1.9600 | 1.7600 | 1.7900 | 1.7900 | 13,910,700 |
|
Jan 23, 2026
|
1.9300 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 9,770,600 |
|
Jan 22, 2026
|
1.9700 | 1.9800 | 1.9000 | 1.9100 | 1.9100 | 8,768,400 |
|
Jan 21, 2026
|
1.9200 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 14,553,400 |
|
Jan 20, 2026
|
1.8200 | 1.9400 | 1.8000 | 1.9200 | 1.9200 | 20,664,000 |
|
Jan 16, 2026
|
1.8200 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 14,699,500 |
|
Jan 15, 2026
|
1.8100 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 13,549,700 |
|
Jan 14, 2026
|
1.7000 | 1.8300 | 1.6700 | 1.8000 | 1.8000 | 13,314,500 |
|
Jan 13, 2026
|
1.6800 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 7,053,400 |
|
Jan 12, 2026
|
1.6300 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 12,323,200 |
|
Jan 9, 2026
|
1.6700 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 12,132,900 |
|
Jan 8, 2026
|
1.6300 | 1.6500 | 1.5800 | 1.6300 | 1.6300 | 5,701,900 |
|
Jan 7, 2026
|
1.6200 | 1.6400 | 1.5700 | 1.6400 | 1.6400 | 10,986,900 |
|
Jan 6, 2026
|
1.6200 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 10,952,700 |
|
Jan 5, 2026
|
1.5300 | 1.6300 | 1.5300 | 1.6100 | 1.6100 | 12,426,700 |
|
Jan 2, 2026
|
1.4000 | 1.5400 | 1.4000 | 1.5300 | 1.5300 | 10,744,500 |
|
Dec 31, 2025
|
1.3600 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 6,422,200 |
|
Dec 30, 2025
|
1.4100 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 5,846,400 |
|
Dec 29, 2025
|
1.3600 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 5,151,800 |
|
Dec 26, 2025
|
1.4200 | 1.4200 | 1.3600 | 1.3800 | 1.3800 | 2,609,600 |
|
Dec 24, 2025
|
1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 2,198,000 |
|
Dec 23, 2025
|
1.4200 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 7,759,100 |
|
Dec 22, 2025
|
1.5100 | 1.5100 | 1.4200 | 1.4300 | 1.4300 | 6,936,200 |
|
Dec 19, 2025
|
1.4300 | 1.5100 | 1.3900 | 1.4600 | 1.4600 | 50,643,400 |
|
Dec 18, 2025
|
1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 10,632,400 |
|
Dec 17, 2025
|
1.3000 | 1.3700 | 1.3000 | 1.3400 | 1.3400 | 12,771,000 |
|
Dec 16, 2025
|
1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 10,458,300 |
|
Dec 15, 2025
|
1.3600 | 1.4800 | 1.3000 | 1.3300 | 1.3300 | 23,070,200 |
|
Dec 12, 2025
|
1.2400 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 12,513,600 |
|
Dec 11, 2025
|
1.1900 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 75,130,400 |
|
Dec 10, 2025
|
1.3300 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 4,309,500 |
|
Dec 9, 2025
|
1.3300 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 4,193,300 |
|
Dec 8, 2025
|
1.3700 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 3,483,600 |
|
Dec 5, 2025
|
1.4400 | 1.4500 | 1.3700 | 1.3800 | 1.3800 | 5,605,500 |
|
Dec 4, 2025
|
1.3900 | 1.4600 | 1.3600 | 1.4400 | 1.4400 | 6,674,100 |
|
Dec 3, 2025
|
1.3300 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 6,861,800 |
|
Dec 2, 2025
|
1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 6,212,200 |
|
Dec 1, 2025
|
1.3000 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 5,539,400 |
|
Nov 28, 2025
|
1.2800 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 3,342,700 |
|
Nov 26, 2025
|
1.2400 | 1.2800 | 1.2300 | 1.2700 | 1.2700 | 4,266,600 |
|
Nov 25, 2025
|
1.2700 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 5,706,500 |
|
Nov 24, 2025
|
1.2100 | 1.2700 | 1.1700 | 1.2700 | 1.2700 | 8,175,100 |
|
Nov 21, 2025
|
1.1700 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 9,490,200 |
|
Nov 20, 2025
|
1.3000 | 1.3300 | 1.1800 | 1.1800 | 1.1800 | 9,848,000 |
|
Nov 19, 2025
|
1.2100 | 1.3000 | 1.2000 | 1.2700 | 1.2700 | 8,987,900 |
|
Nov 18, 2025
|
1.1600 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 6,140,800 |
|
Nov 17, 2025
|
1.1900 | 1.2200 | 1.1400 | 1.1400 | 1.1400 | 7,965,500 |
|
Nov 14, 2025
|
1.1800 | 1.2200 | 1.1500 | 1.1900 | 1.1900 | 6,449,500 |
|
Nov 13, 2025
|
1.2800 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 9,919,200 |
|
Nov 12, 2025
|
1.3100 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 4,052,100 |
|
Nov 11, 2025
|
1.2800 | 1.3200 | 1.2600 | 1.3000 | 1.3000 | 4,449,600 |
|
Nov 10, 2025
|
1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 5,942,900 |
|
Nov 7, 2025
|
1.2500 | 1.2900 | 1.2200 | 1.2400 | 1.2400 | 12,867,600 |
|
Nov 6, 2025
|
1.3700 | 1.3800 | 1.2700 | 1.2700 | 1.2700 | 11,129,700 |
|
Nov 5, 2025
|
1.4400 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 10,651,400 |
|
Nov 4, 2025
|
1.5200 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 13,296,600 |
|
Nov 3, 2025
|
1.7100 | 1.7200 | 1.6100 | 1.6100 | 1.6100 | 10,074,100 |
|
Oct 31, 2025
|
1.7100 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 4,756,800 |
|
Oct 30, 2025
|
1.6500 | 1.7400 | 1.6100 | 1.7000 | 1.7000 | 5,348,900 |
|
Oct 29, 2025
|
1.7000 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 7,056,800 |
|
Oct 28, 2025
|
1.6500 | 1.7200 | 1.6100 | 1.6900 | 1.6900 | 11,640,000 |
|
Oct 27, 2025
|
1.6100 | 1.6100 | 1.5300 | 1.5800 | 1.5800 | 9,201,500 |
|
Oct 24, 2025
|
1.5700 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 7,736,000 |
|
Oct 23, 2025
|
1.5600 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 7,570,600 |
|
Oct 22, 2025
|
1.4800 | 1.5800 | 1.4500 | 1.5600 | 1.5600 | 9,618,900 |
|
Oct 21, 2025
|
1.5700 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 10,273,200 |
|
Oct 20, 2025
|
1.7000 | 1.7100 | 1.5600 | 1.6200 | 1.6200 | 10,309,400 |
|
Oct 17, 2025
|
1.6600 | 1.7100 | 1.5900 | 1.6100 | 1.6100 | 17,594,500 |
|
Oct 16, 2025
|
2.0700 | 2.0900 | 1.7200 | 1.7500 | 1.7500 | 20,889,400 |
|
Oct 15, 2025
|
2.3000 | 2.3500 | 1.9500 | 2.0300 | 2.0300 | 23,955,800 |
|
Oct 14, 2025
|
2.1000 | 2.2000 | 1.9200 | 2.1000 | 2.1000 | 25,779,700 |
|
Oct 13, 2025
|
1.9900 | 2.0500 | 1.9700 | 2.0300 | 2.0300 | 16,834,000 |
|
Oct 10, 2025
|
1.9600 | 2.0100 | 1.9100 | 1.9500 | 1.9500 | 19,238,600 |
|
Oct 9, 2025
|
1.8700 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 13,296,900 |
|
Oct 8, 2025
|
1.8600 | 1.9000 | 1.8100 | 1.8500 | 1.8500 | 10,887,100 |
|
Oct 7, 2025
|
1.9000 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 9,916,400 |
|
Oct 6, 2025
|
1.7400 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 10,187,800 |
|
Oct 3, 2025
|
1.7600 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 6,688,300 |
|
Oct 2, 2025
|
1.7600 | 1.8200 | 1.7200 | 1.7600 | 1.7600 | 5,161,100 |
|
Oct 1, 2025
|
1.7700 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 6,300,000 |
|
Sep 30, 2025
|
1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 15,516,200 |
|
Sep 29, 2025
|
1.7800 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 7,473,600 |
|
Sep 26, 2025
|
1.6900 | 1.7700 | 1.6900 | 1.7600 | 1.7600 | 7,347,400 |
|
Sep 25, 2025
|
1.6000 | 1.7800 | 1.5600 | 1.7500 | 1.7500 | 12,410,100 |
|
Sep 24, 2025
|
1.6800 | 1.7300 | 1.6200 | 1.6300 | 1.6300 | 7,059,200 |
|
Sep 23, 2025
|
1.7200 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 9,886,400 |
|
Sep 22, 2025
|
1.6800 | 1.7300 | 1.6100 | 1.7100 | 1.7100 | 14,165,000 |
|
Sep 19, 2025
|
1.5100 | 1.6500 | 1.4900 | 1.6500 | 1.6500 | 29,892,600 |
|
Sep 18, 2025
|
1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 7,722,900 |
|
Sep 17, 2025
|
1.5000 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 5,932,700 |
|
Sep 16, 2025
|
1.5900 | 1.6000 | 1.4900 | 1.5000 | 1.5000 | 7,141,500 |
|
Sep 15, 2025
|
1.5000 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 13,801,400 |
|
Sep 12, 2025
|
1.5100 | 1.5100 | 1.4300 | 1.4600 | 1.4600 | 4,931,000 |
|
Sep 11, 2025
|
1.4900 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 4,373,500 |
|
Sep 10, 2025
|
1.4700 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 5,368,500 |
|
Sep 9, 2025
|
1.4600 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 3,600,400 |
|
Sep 8, 2025
|
1.4600 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 3,681,100 |
|
Sep 5, 2025
|
1.5600 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 6,600,300 |
