OTC Markets OTCPK - Delayed Quote
USD
WuXi Biologics (Cayman) Inc. (WXXWY)
12.43
+1.52
(+13.93%)
As of 12:55:13 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
12.30 | 12.48 | 12.11 | 12.43 | 12.43 | 10,321 |
|
Nov 3, 2026
|
11.13 | 11.16 | 10.82 | 11.00 | 11.00 | 51,100 |
|
Nov 2, 2026
|
11.33 | 11.40 | 11.20 | 11.25 | 11.25 | 60,700 |
|
Oct 30, 2026
|
11.31 | 11.50 | 11.22 | 11.24 | 11.24 | 34,900 |
|
Oct 29, 2026
|
11.39 | 11.52 | 11.25 | 11.52 | 11.52 | 48,600 |
|
Oct 28, 2026
|
11.86 | 11.86 | 11.58 | 11.73 | 11.73 | 95,300 |
|
Oct 27, 2026
|
11.05 | 11.53 | 11.05 | 11.53 | 11.53 | 116,100 |
|
Oct 26, 2026
|
11.24 | 12.07 | 11.24 | 11.70 | 11.70 | 94,200 |
|
Oct 23, 2026
|
11.70 | 12.14 | 11.55 | 11.55 | 11.55 | 46,500 |
|
Oct 22, 2026
|
11.70 | 11.75 | 11.45 | 11.52 | 11.52 | 76,800 |
|
Oct 21, 2026
|
12.65 | 12.90 | 12.60 | 12.90 | 12.90 | 35,700 |
|
Oct 20, 2026
|
12.41 | 12.86 | 12.35 | 12.78 | 12.78 | 64,200 |
|
Oct 19, 2026
|
12.19 | 12.76 | 12.02 | 12.24 | 12.24 | 34,200 |
|
Oct 16, 2026
|
12.29 | 12.56 | 12.20 | 12.56 | 12.56 | 110,800 |
|
Oct 15, 2026
|
12.00 | 12.60 | 12.00 | 12.50 | 12.50 | 33,900 |
|
Oct 14, 2026
|
12.48 | 12.82 | 12.35 | 12.35 | 12.35 | 29,000 |
|
Oct 13, 2026
|
13.10 | 13.15 | 12.89 | 13.06 | 13.06 | 36,400 |
|
Oct 12, 2026
|
13.94 | 13.94 | 13.14 | 13.55 | 13.55 | 26,300 |
|
Oct 9, 2026
|
14.01 | 14.14 | 13.27 | 13.82 | 13.82 | 24,800 |
|
Oct 8, 2026
|
13.80 | 13.90 | 13.31 | 13.80 | 13.80 | 114,500 |
|
Oct 7, 2026
|
14.24 | 14.43 | 14.23 | 14.43 | 14.43 | 14,800 |
|
Oct 6, 2026
|
14.68 | 14.80 | 14.59 | 14.79 | 14.79 | 28,200 |
|
Oct 5, 2026
|
13.76 | 14.35 | 13.76 | 14.30 | 14.30 | 23,400 |
|
Oct 2, 2026
|
14.10 | 14.44 | 13.80 | 13.95 | 13.95 | 26,400 |
|
Oct 1, 2026
|
14.34 | 14.34 | 13.91 | 14.30 | 14.30 | 37,100 |
|
Sep 30, 2026
|
14.19 | 14.38 | 14.00 | 14.30 | 14.30 | 179,600 |
|
Sep 29, 2026
|
13.74 | 13.75 | 13.44 | 13.62 | 13.62 | 19,300 |
|
Sep 28, 2026
|
13.50 | 13.80 | 13.10 | 13.66 | 13.66 | 132,000 |
|
Sep 25, 2026
|
13.60 | 13.85 | 13.44 | 13.65 | 13.65 | 82,400 |
|
Sep 24, 2026
|
13.00 | 13.45 | 13.00 | 13.27 | 13.27 | 20,200 |
|
Sep 23, 2026
|
13.74 | 13.74 | 13.29 | 13.33 | 13.33 | 145,300 |
|
Sep 22, 2026
|
13.19 | 13.68 | 13.19 | 13.45 | 13.45 | 125,000 |
|
Sep 21, 2026
|
13.40 | 13.78 | 13.26 | 13.78 | 13.78 | 34,300 |
|
Sep 18, 2026
|
13.34 | 13.34 | 12.61 | 12.79 | 12.79 | 26,100 |
|
Sep 17, 2026
|
12.30 | 12.90 | 12.30 | 12.84 | 12.84 | 292,600 |
|
Sep 16, 2026
|
12.80 | 12.95 | 12.60 | 12.61 | 12.61 | 80,700 |
|
Sep 15, 2026
|
12.59 | 12.59 | 12.52 | 12.54 | 12.54 | 21,900 |
|
Sep 14, 2026
|
12.49 | 12.61 | 12.45 | 12.61 | 12.61 | 40,900 |
|
Sep 11, 2026
|
12.22 | 12.22 | 11.88 | 12.01 | 12.01 | 52,700 |
|
Sep 10, 2026
|
12.59 | 12.59 | 11.93 | 11.96 | 11.96 | 39,300 |
|
Sep 9, 2026
|
12.66 | 12.66 | 12.20 | 12.20 | 12.20 | 24,800 |
|
Sep 8, 2026
|
12.34 | 13.01 | 12.34 | 12.66 | 12.66 | 93,800 |
|
Sep 4, 2026
|
12.52 | 12.68 | 12.46 | 12.55 | 12.55 | 21,400 |
|
Sep 3, 2026
|
12.43 | 13.05 | 12.43 | 13.05 | 13.05 | 38,700 |
|
Sep 2, 2026
|
12.70 | 12.73 | 12.42 | 12.67 | 12.67 | 39,000 |
|
Sep 1, 2026
|
12.62 | 12.85 | 12.30 | 12.80 | 12.80 | 145,100 |
|
Aug 31, 2026
|
12.33 | 12.69 | 12.33 | 12.44 | 12.44 | 41,500 |
|
Aug 28, 2026
|
12.90 | 13.07 | 12.84 | 12.93 | 12.93 | 24,700 |
|
Aug 27, 2026
|
13.38 | 13.38 | 12.73 | 12.84 | 12.84 | 47,400 |
|
Aug 26, 2026
|
12.50 | 12.96 | 12.50 | 12.91 | 12.91 | 35,000 |
|
Aug 25, 2026
|
13.03 | 13.43 | 12.69 | 12.77 | 12.77 | 189,600 |
|
Aug 24, 2026
|
12.25 | 12.49 | 12.25 | 12.40 | 12.40 | 152,500 |
|
Aug 21, 2026
|
12.88 | 13.00 | 12.88 | 12.91 | 12.91 | 28,800 |
|
Aug 20, 2026
|
12.30 | 12.60 | 12.23 | 12.60 | 12.60 | 80,100 |
|
Aug 19, 2026
|
12.18 | 12.46 | 12.18 | 12.32 | 12.32 | 55,500 |
|
Aug 18, 2026
|
12.06 | 12.29 | 12.01 | 12.25 | 12.25 | 72,700 |
|
Aug 17, 2026
|
11.69 | 11.77 | 11.59 | 11.77 | 11.77 | 32,600 |
|
Aug 14, 2026
|
11.52 | 11.88 | 11.49 | 11.88 | 11.88 | 17,500 |
|
Aug 13, 2026
|
11.61 | 11.85 | 11.41 | 11.56 | 11.56 | 31,500 |
|
Aug 12, 2026
|
11.64 | 11.88 | 11.52 | 11.64 | 11.64 | 37,000 |
|
Aug 11, 2026
|
11.50 | 11.83 | 11.50 | 11.68 | 11.68 | 21,900 |
|
Aug 10, 2026
|
11.35 | 11.86 | 11.35 | 11.79 | 11.79 | 30,500 |
|
Aug 7, 2026
|
11.35 | 11.72 | 11.35 | 11.65 | 11.65 | 69,700 |
|
Aug 6, 2026
|
10.30 | 10.50 | 10.22 | 10.50 | 10.50 | 41,900 |
|
Aug 5, 2026
|
10.20 | 10.28 | 10.10 | 10.16 | 10.16 | 139,800 |
|
Aug 4, 2026
|
10.20 | 10.35 | 10.00 | 10.21 | 10.21 | 74,700 |
|
Aug 3, 2026
|
9.57 | 10.17 | 9.57 | 9.90 | 9.90 | 26,100 |
|
Jul 31, 2026
|
10.07 | 10.07 | 9.67 | 9.88 | 9.88 | 29,700 |
|
Jul 30, 2026
|
9.70 | 9.92 | 9.66 | 9.70 | 9.70 | 91,800 |
|
Jul 29, 2026
|
9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 74,700 |
|
Jul 28, 2026
|
10.00 | 10.00 | 9.77 | 9.81 | 9.81 | 103,500 |
|
Jul 27, 2026
|
9.80 | 9.94 | 9.70 | 9.80 | 9.80 | 67,000 |
|
Jul 24, 2026
|
9.58 | 10.19 | 9.58 | 9.89 | 9.89 | 26,300 |
|
Jul 23, 2026
|
9.74 | 9.85 | 9.70 | 9.84 | 9.84 | 64,200 |
|
Jul 22, 2026
|
10.00 | 10.00 | 9.76 | 9.91 | 9.91 | 18,800 |
|
Jul 21, 2026
|
9.79 | 10.10 | 9.74 | 9.81 | 9.81 | 31,000 |
|
Jul 20, 2026
|
10.03 | 10.03 | 9.46 | 9.78 | 9.78 | 71,400 |
|
Jul 17, 2026
|
9.31 | 9.55 | 9.31 | 9.50 | 9.50 | 40,700 |
|
Jul 16, 2026
|
9.92 | 10.15 | 9.64 | 9.86 | 9.86 | 61,500 |
|
Jul 15, 2026
|
10.00 | 10.17 | 9.85 | 10.11 | 10.11 | 44,600 |
|
Jul 14, 2026
|
9.85 | 9.85 | 9.37 | 9.71 | 9.71 | 171,700 |
|
Jul 13, 2026
|
9.85 | 9.85 | 9.31 | 9.47 | 9.47 | 123,600 |
|
Jul 10, 2026
|
9.69 | 9.85 | 9.65 | 9.66 | 9.66 | 76,800 |
|
Jul 9, 2026
|
9.82 | 9.82 | 9.32 | 9.47 | 9.47 | 54,900 |
|
Jul 8, 2026
|
9.01 | 9.36 | 8.94 | 9.00 | 9.00 | 52,300 |
|
Jul 7, 2026
|
9.44 | 9.69 | 9.34 | 9.39 | 9.39 | 51,000 |
|
Jul 6, 2026
|
9.49 | 9.62 | 9.41 | 9.62 | 9.62 | 86,000 |
|
Jul 2, 2026
|
9.06 | 9.15 | 8.87 | 9.06 | 9.06 | 30,000 |
|
Jul 1, 2026
|
8.83 | 9.05 | 8.76 | 8.97 | 8.97 | 31,600 |
|
Jun 30, 2026
|
8.91 | 8.91 | 8.75 | 8.87 | 8.87 | 33,200 |
|
Jun 29, 2026
|
9.13 | 9.13 | 8.90 | 8.95 | 8.95 | 98,200 |
|
Jun 26, 2026
|
8.76 | 8.76 | 8.44 | 8.60 | 8.60 | 53,100 |
|
Jun 25, 2026
|
8.31 | 8.68 | 8.31 | 8.42 | 8.42 | 85,900 |
|
Jun 24, 2026
|
8.04 | 8.26 | 7.96 | 8.13 | 8.13 | 57,200 |
|
Jun 23, 2026
|
7.83 | 8.08 | 7.79 | 8.01 | 8.01 | 69,400 |
|
Jun 22, 2026
|
7.53 | 7.86 | 7.53 | 7.86 | 7.86 | 100,700 |
|
Jun 18, 2026
|
7.83 | 8.18 | 7.66 | 7.82 | 7.82 | 54,300 |
|
Jun 17, 2026
|
7.33 | 7.91 | 7.33 | 7.45 | 7.45 | 99,800 |
|
Jun 16, 2026
|
7.96 | 7.96 | 7.37 | 7.61 | 7.61 | 78,000 |
|
Jun 15, 2026
|
8.20 | 8.20 | 7.81 | 7.81 | 7.81 | 63,800 |
|
Jun 12, 2026
|
8.24 | 8.24 | 7.62 | 7.89 | 7.89 | 35,700 |
|
Jun 11, 2026
|
7.57 | 7.94 | 7.55 | 7.71 | 7.71 | 83,000 |
|
Jun 10, 2026
|
7.30 | 7.78 | 7.30 | 7.62 | 7.62 | 71,500 |
|
Jun 9, 2026
|
7.45 | 7.94 | 7.45 | 7.60 | 7.60 | 87,600 |
|
Jun 8, 2026
|
7.98 | 7.98 | 7.70 | 7.78 | 7.78 | 94,500 |
|
Jun 5, 2026
|
8.69 | 8.69 | 8.11 | 8.18 | 8.18 | 38,000 |
|
Jun 4, 2026
|
8.25 | 8.27 | 8.18 | 8.24 | 8.24 | 72,700 |
|
Jun 3, 2026
|
8.45 | 8.45 | 8.18 | 8.21 | 8.21 | 37,200 |
|
Jun 2, 2026
|
8.99 | 9.07 | 8.85 | 8.87 | 8.87 | 47,500 |
|
Jun 1, 2026
|
8.50 | 9.00 | 8.50 | 8.80 | 8.80 | 71,500 |
|
May 29, 2026
|
8.50 | 8.81 | 8.46 | 8.68 | 8.68 | 1,484,100 |
|
May 28, 2026
|
8.00 | 8.43 | 8.00 | 8.33 | 8.33 | 246,800 |
|
May 27, 2026
|
8.94 | 8.94 | 8.31 | 8.55 | 8.55 | 107,200 |
|
May 26, 2026
|
9.12 | 9.12 | 8.65 | 8.69 | 8.69 | 36,400 |
|
May 22, 2026
|
8.68 | 8.68 | 8.23 | 8.29 | 8.29 | 89,200 |
|
May 21, 2026
|
8.70 | 8.70 | 8.10 | 8.44 | 8.44 | 48,400 |
|
May 20, 2026
|
8.38 | 8.51 | 8.23 | 8.40 | 8.40 | 62,200 |
|
May 19, 2026
|
8.50 | 8.76 | 8.28 | 8.30 | 8.30 | 38,700 |
|
May 18, 2026
|
8.74 | 8.74 | 8.09 | 8.38 | 8.38 | 48,600 |
|
May 15, 2026
|
8.70 | 8.70 | 8.26 | 8.50 | 8.50 | 49,000 |
|
May 14, 2026
|
8.45 | 8.45 | 8.18 | 8.23 | 8.23 | 51,900 |
|
May 13, 2026
|
8.70 | 8.79 | 8.58 | 8.70 | 8.70 | 54,400 |
|
May 12, 2026
|
8.95 | 8.95 | 8.49 | 8.49 | 8.49 | 40,400 |
|
May 11, 2026
|
8.43 | 8.78 | 8.20 | 8.36 | 8.36 | 53,900 |
|
May 8, 2026
|
8.67 | 8.67 | 8.18 | 8.26 | 8.26 | 48,100 |
|
May 7, 2026
|
8.83 | 8.83 | 8.28 | 8.40 | 8.40 | 49,600 |
|
May 6, 2026
|
8.78 | 8.78 | 8.40 | 8.50 | 8.50 | 26,300 |
|
May 5, 2026
|
8.47 | 8.69 | 8.47 | 8.59 | 8.59 | 18,200 |
|
May 4, 2026
|
8.48 | 8.85 | 8.48 | 8.78 | 8.78 | 32,200 |
|
May 1, 2026
|
8.14 | 8.80 | 8.14 | 8.55 | 8.55 | 25,300 |
|
Apr 30, 2026
|
8.76 | 8.76 | 8.28 | 8.46 | 8.46 | 39,500 |
|
Apr 29, 2026
|
8.56 | 9.00 | 8.51 | 8.52 | 8.52 | 46,200 |
|
Apr 28, 2026
|
8.94 | 8.94 | 8.31 | 8.56 | 8.56 | 96,800 |
|
Apr 27, 2026
|
8.82 | 8.82 | 8.46 | 8.46 | 8.46 | 26,900 |
|
Apr 24, 2026
|
8.23 | 8.89 | 8.23 | 8.63 | 8.63 | 32,800 |
|
Apr 23, 2026
|
8.34 | 8.77 | 8.34 | 8.55 | 8.55 | 30,900 |
|
Apr 22, 2026
|
9.29 | 9.29 | 8.88 | 8.88 | 8.88 | 35,700 |
|
Apr 21, 2026
|
8.85 | 9.37 | 8.85 | 9.00 | 9.00 | 36,100 |
|
Apr 20, 2026
|
9.25 | 9.25 | 8.91 | 9.10 | 9.10 | 38,500 |
|
Apr 17, 2026
|
9.48 | 9.48 | 9.13 | 9.39 | 9.39 | 17,400 |
|
Apr 16, 2026
|
9.87 | 9.87 | 9.40 | 9.50 | 9.50 | 27,100 |
|
Apr 15, 2026
|
9.70 | 9.82 | 9.46 | 9.46 | 9.46 | 24,700 |
|
Apr 14, 2026
|
9.50 | 9.60 | 9.36 | 9.60 | 9.60 | 23,000 |
|
Apr 13, 2026
|
8.99 | 9.10 | 8.86 | 9.10 | 9.10 | 62,600 |
|
Apr 10, 2026
|
9.15 | 9.49 | 8.81 | 9.17 | 9.17 | 61,400 |
|
Apr 9, 2026
|
8.91 | 9.10 | 8.81 | 9.10 | 9.10 | 38,900 |
|
Apr 8, 2026
|
9.20 | 9.20 | 8.70 | 8.89 | 8.89 | 81,400 |
|
Apr 7, 2026
|
9.20 | 9.20 | 8.59 | 8.87 | 8.87 | 71,300 |
|
Apr 6, 2026
|
9.28 | 9.28 | 8.90 | 9.05 | 9.05 | 57,100 |
|
Apr 2, 2026
|
8.58 | 9.28 | 8.58 | 8.96 | 8.96 | 70,700 |
|
Apr 1, 2026
|
9.24 | 9.24 | 8.82 | 8.90 | 8.90 | 45,000 |
|
Mar 31, 2026
|
8.29 | 8.57 | 8.22 | 8.57 | 8.57 | 84,700 |
|
Mar 30, 2026
|
8.31 | 8.31 | 7.90 | 8.08 | 8.08 | 190,500 |
|
Mar 27, 2026
|
8.10 | 8.45 | 8.07 | 8.10 | 8.10 | 59,900 |
|
Mar 26, 2026
|
8.00 | 8.14 | 8.00 | 8.05 | 8.05 | 57,300 |
|
Mar 25, 2026
|
8.25 | 8.64 | 8.25 | 8.43 | 8.43 | 132,600 |
|
Mar 24, 2026
|
8.69 | 8.97 | 8.35 | 8.91 | 8.91 | 131,300 |
|
Mar 23, 2026
|
8.30 | 8.90 | 8.30 | 8.55 | 8.55 | 123,100 |
|
Mar 20, 2026
|
8.50 | 8.58 | 8.32 | 8.32 | 8.32 | 63,900 |
|
Mar 19, 2026
|
9.00 | 9.00 | 8.60 | 8.60 | 8.60 | 52,500 |
|
Mar 18, 2026
|
8.71 | 9.34 | 8.71 | 8.81 | 8.81 | 62,300 |
|
Mar 17, 2026
|
8.70 | 9.27 | 8.70 | 8.86 | 8.86 | 41,900 |
|
Mar 16, 2026
|
9.25 | 9.25 | 8.83 | 8.84 | 8.84 | 60,300 |
|
Mar 13, 2026
|
8.96 | 9.16 | 8.75 | 8.75 | 8.75 | 31,700 |
|
Mar 12, 2026
|
8.89 | 9.10 | 8.79 | 8.85 | 8.85 | 36,500 |
|
Mar 11, 2026
|
9.59 | 10.27 | 9.09 | 9.16 | 9.16 | 37,100 |
|
Mar 10, 2026
|
9.15 | 9.43 | 9.00 | 9.28 | 9.28 | 44,500 |
|
Mar 9, 2026
|
8.89 | 9.10 | 8.89 | 9.10 | 9.10 | 50,800 |
|
Mar 6, 2026
|
9.59 | 9.59 | 9.02 | 9.14 | 9.14 | 47,800 |
|
Mar 5, 2026
|
9.20 | 9.20 | 8.90 | 8.95 | 8.95 | 112,500 |
|
Mar 4, 2026
|
9.48 | 9.48 | 9.09 | 9.16 | 9.16 | 43,300 |
|
Mar 3, 2026
|
9.25 | 9.60 | 9.23 | 9.39 | 9.39 | 60,300 |
|
Mar 2, 2026
|
10.10 | 10.10 | 9.81 | 10.10 | 10.10 | 50,000 |
|
Feb 27, 2026
|
10.24 | 10.68 | 10.15 | 10.21 | 10.21 | 155,100 |
|
Feb 26, 2026
|
9.95 | 10.36 | 9.59 | 10.24 | 10.24 | 222,800 |
|
Feb 25, 2026
|
10.61 | 10.70 | 10.53 | 10.65 | 10.65 | 140,700 |
|
Feb 24, 2026
|
10.22 | 10.51 | 10.18 | 10.51 | 10.51 | 190,100 |
|
Feb 23, 2026
|
10.24 | 10.84 | 10.24 | 10.50 | 10.50 | 36,400 |
|
Feb 20, 2026
|
10.60 | 10.60 | 10.20 | 10.42 | 10.42 | 20,800 |
|
Feb 19, 2026
|
10.60 | 10.60 | 10.20 | 10.35 | 10.35 | 40,000 |
|
Feb 18, 2026
|
10.75 | 10.75 | 10.38 | 10.42 | 10.42 | 44,900 |
|
Feb 17, 2026
|
10.35 | 10.70 | 10.16 | 10.31 | 10.31 | 168,400 |
|
Feb 13, 2026
|
10.26 | 10.55 | 10.11 | 10.55 | 10.55 | 29,500 |
|
Feb 12, 2026
|
10.84 | 10.84 | 10.33 | 10.42 | 10.42 | 25,400 |
|
Feb 11, 2026
|
10.50 | 10.55 | 10.41 | 10.52 | 10.52 | 60,700 |
|
Feb 10, 2026
|
10.25 | 10.26 | 9.90 | 10.23 | 10.23 | 144,200 |
|
Feb 9, 2026
|
9.40 | 10.10 | 9.40 | 9.82 | 9.82 | 42,200 |
|
Feb 6, 2026
|
9.60 | 9.85 | 9.50 | 9.75 | 9.75 | 47,800 |
|
Feb 5, 2026
|
9.24 | 9.55 | 9.18 | 9.35 | 9.35 | 163,400 |
|
Feb 4, 2026
|
9.73 | 9.73 | 9.16 | 9.35 | 9.35 | 87,900 |
|
Feb 3, 2026
|
9.45 | 9.45 | 9.30 | 9.36 | 9.36 | 67,100 |
|
Feb 2, 2026
|
9.14 | 9.50 | 9.14 | 9.18 | 9.18 | 34,000 |
|
Jan 30, 2026
|
9.47 | 9.60 | 9.33 | 9.41 | 9.41 | 33,700 |
|
Jan 29, 2026
|
9.60 | 9.96 | 9.51 | 9.51 | 9.51 | 29,600 |
|
Jan 28, 2026
|
9.98 | 9.98 | 9.62 | 9.69 | 9.69 | 38,100 |
|
Jan 27, 2026
|
9.84 | 9.96 | 9.79 | 9.81 | 9.81 | 8,300 |
|
Jan 26, 2026
|
9.97 | 9.97 | 9.70 | 9.83 | 9.83 | 17,400 |
|
Jan 23, 2026
|
10.29 | 10.29 | 9.92 | 10.03 | 10.03 | 33,800 |
|
Jan 22, 2026
|
10.00 | 10.05 | 9.79 | 10.05 | 10.05 | 22,100 |
|
Jan 21, 2026
|
10.23 | 10.23 | 9.75 | 9.90 | 9.90 | 14,300 |
|
Jan 20, 2026
|
9.65 | 9.83 | 9.40 | 9.57 | 9.57 | 47,600 |
|
Jan 16, 2026
|
10.20 | 10.20 | 10.01 | 10.18 | 10.18 | 50,900 |
|
Jan 15, 2026
|
10.25 | 10.25 | 9.92 | 10.02 | 10.02 | 330,700 |
|
Jan 14, 2026
|
10.29 | 10.29 | 10.05 | 10.20 | 10.20 | 32,900 |
|
Jan 13, 2026
|
10.00 | 10.20 | 10.00 | 10.13 | 10.13 | 19,100 |
|
Jan 12, 2026
|
9.87 | 9.87 | 9.72 | 9.82 | 9.82 | 10,300 |
|
Jan 9, 2026
|
9.50 | 9.58 | 9.34 | 9.55 | 9.55 | 32,400 |
|
Jan 8, 2026
|
9.15 | 9.37 | 9.15 | 9.37 | 9.37 | 27,100 |
|
Jan 7, 2026
|
9.07 | 9.18 | 9.07 | 9.17 | 9.17 | 12,200 |
|
Jan 6, 2026
|
8.58 | 8.87 | 8.58 | 8.67 | 8.67 | 21,800 |
|
Jan 5, 2026
|
8.62 | 8.69 | 8.45 | 8.65 | 8.65 | 115,700 |
|
Jan 2, 2026
|
8.25 | 8.37 | 8.02 | 8.35 | 8.35 | 23,300 |
|
Dec 31, 2025
|
8.00 | 8.22 | 8.00 | 8.00 | 8.00 | 16,300 |
|
Dec 30, 2025
|
8.56 | 8.56 | 8.12 | 8.19 | 8.19 | 33,700 |
|
Dec 29, 2025
|
8.30 | 8.30 | 8.00 | 8.03 | 8.03 | 16,300 |
|
Dec 26, 2025
|
8.50 | 8.74 | 8.00 | 8.42 | 8.42 | 149,400 |
|
Dec 24, 2025
|
8.05 | 8.72 | 8.05 | 8.72 | 8.72 | 135,700 |
|
Dec 23, 2025
|
8.77 | 8.77 | 8.23 | 8.41 | 8.41 | 38,200 |
|
Dec 22, 2025
|
8.70 | 8.80 | 8.46 | 8.47 | 8.47 | 28,500 |
|
Dec 19, 2025
|
9.12 | 9.12 | 8.63 | 8.70 | 8.70 | 15,300 |
|
Dec 18, 2025
|
8.21 | 8.42 | 8.21 | 8.37 | 8.37 | 35,300 |
|
Dec 17, 2025
|
8.07 | 8.34 | 8.07 | 8.17 | 8.17 | 18,200 |
|
Dec 16, 2025
|
8.20 | 8.25 | 8.15 | 8.24 | 8.24 | 108,100 |
|
Dec 15, 2025
|
8.36 | 8.36 | 8.16 | 8.29 | 8.29 | 24,400 |
|
Dec 12, 2025
|
8.61 | 8.72 | 8.36 | 8.36 | 8.36 | 18,300 |
|
Dec 11, 2025
|
8.94 | 8.94 | 8.35 | 8.35 | 8.35 | 15,600 |
|
Dec 10, 2025
|
8.59 | 8.64 | 8.34 | 8.60 | 8.60 | 17,600 |
|
Dec 9, 2025
|
8.29 | 8.60 | 8.29 | 8.40 | 8.40 | 21,500 |
|
Dec 8, 2025
|
8.40 | 8.55 | 8.38 | 8.39 | 8.39 | 19,500 |
|
Dec 5, 2025
|
8.46 | 8.68 | 8.32 | 8.40 | 8.40 | 18,900 |
|
Dec 4, 2025
|
8.54 | 8.54 | 8.32 | 8.49 | 8.49 | 29,200 |
|
Dec 3, 2025
|
8.10 | 8.10 | 7.86 | 7.93 | 7.93 | 32,500 |
|
Dec 2, 2025
|
8.12 | 8.12 | 7.96 | 8.01 | 8.01 | 105,100 |
|
Dec 1, 2025
|
8.10 | 8.19 | 7.88 | 8.19 | 8.19 | 38,700 |
|
Nov 28, 2025
|
8.32 | 8.32 | 8.06 | 8.10 | 8.10 | 7,700 |
|
Nov 26, 2025
|
8.53 | 8.53 | 8.11 | 8.17 | 8.17 | 48,600 |
|
Nov 25, 2025
|
8.22 | 8.22 | 8.03 | 8.20 | 8.20 | 74,600 |
|
Nov 24, 2025
|
8.29 | 8.29 | 8.08 | 8.22 | 8.22 | 44,500 |
|
Nov 21, 2025
|
7.92 | 7.94 | 7.80 | 7.83 | 7.83 | 36,100 |
|
Nov 20, 2025
|
8.59 | 8.59 | 8.06 | 8.07 | 8.07 | 54,300 |
|
Nov 19, 2025
|
8.20 | 8.38 | 8.07 | 8.07 | 8.07 | 34,500 |
|
Nov 18, 2025
|
8.08 | 8.24 | 8.07 | 8.24 | 8.24 | 45,500 |
|
Nov 17, 2025
|
8.50 | 8.50 | 8.14 | 8.20 | 8.20 | 28,100 |
|
Nov 14, 2025
|
8.60 | 8.76 | 8.48 | 8.48 | 8.48 | 27,300 |
|
Nov 13, 2025
|
8.87 | 9.22 | 8.69 | 8.69 | 8.69 | 17,600 |
|
Nov 12, 2025
|
8.60 | 8.61 | 8.52 | 8.53 | 8.53 | 14,400 |
|
Nov 11, 2025
|
8.88 | 8.88 | 8.41 | 8.61 | 8.61 | 14,500 |
|
Nov 10, 2025
|
8.90 | 9.12 | 8.68 | 8.76 | 8.76 | 25,900 |
|
Nov 7, 2025
|
8.35 | 8.75 | 8.35 | 8.68 | 8.68 | 65,600 |
|
Nov 6, 2025
|
9.03 | 9.03 | 8.80 | 8.94 | 8.94 | 73,500 |
|
Nov 5, 2025
|
8.99 | 9.05 | 8.91 | 9.00 | 9.00 | 22,000 |
|
Nov 4, 2025
|
8.88 | 8.94 | 8.85 | 8.90 | 8.90 | 33,800 |
