NasdaqCM - Nasdaq Real Time Price
USD
Exicure, Inc. (XCUR)
1.0450
+0.0350
(+3.47%)
As of 9:30:02 AM 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 2, 2026
|
1.0300 | 1.0600 | 1.0189 | 1.0600 | 1.0600 | 4,692 |
|
Oct 30, 2026
|
0.9440 | 1.0600 | 0.9440 | 1.0100 | 1.0100 | 29,600 |
|
Oct 29, 2026
|
1.0500 | 1.0900 | 0.8750 | 0.9350 | 0.9350 | 41,400 |
|
Oct 28, 2026
|
1.0800 | 1.1300 | 1.0100 | 1.0170 | 1.0170 | 25,200 |
|
Oct 27, 2026
|
1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 12,300 |
|
Oct 26, 2026
|
1.0600 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 36,000 |
|
Oct 23, 2026
|
1.1000 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 61,200 |
|
Oct 22, 2026
|
1.1500 | 1.2800 | 1.0800 | 1.1300 | 1.1300 | 440,000 |
|
Oct 21, 2026
|
0.9840 | 1.0500 | 0.9710 | 1.0100 | 1.0100 | 40,600 |
|
Oct 20, 2026
|
1.1100 | 1.1100 | 0.9900 | 0.9990 | 0.9990 | 43,800 |
|
Oct 19, 2026
|
1.1200 | 1.3000 | 1.0290 | 1.0300 | 1.0300 | 69,100 |
|
Oct 16, 2026
|
1.2140 | 1.2140 | 1.0800 | 1.1200 | 1.1200 | 32,700 |
|
Oct 15, 2026
|
1.2100 | 1.2400 | 1.1000 | 1.1200 | 1.1200 | 20,600 |
|
Oct 14, 2026
|
1.1600 | 1.2600 | 1.1600 | 1.2100 | 1.2100 | 28,300 |
|
Oct 13, 2026
|
1.1200 | 1.2100 | 1.0900 | 1.1500 | 1.1500 | 27,800 |
|
Oct 12, 2026
|
1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 15,200 |
|
Oct 9, 2026
|
0.9500 | 1.1000 | 0.9360 | 1.0500 | 1.0500 | 316,500 |
|
Oct 8, 2026
|
0.9900 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 14,800 |
|
Oct 7, 2026
|
1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 9,200 |
|
Oct 6, 2026
|
1.1100 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 7,300 |
|
Oct 5, 2026
|
1.1400 | 1.1900 | 1.0700 | 1.0700 | 1.0700 | 17,700 |
|
Oct 2, 2026
|
1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 5,300 |
|
Oct 1, 2026
|
1.1700 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 4,400 |
|
Sep 30, 2026
|
1.2790 | 1.2790 | 1.1230 | 1.1900 | 1.1900 | 19,900 |
|
Sep 29, 2026
|
1.1950 | 1.1950 | 1.1400 | 1.1400 | 1.1400 | 29,300 |
|
Sep 28, 2026
|
1.2300 | 1.2350 | 1.1700 | 1.2350 | 1.2350 | 2,600 |
|
Sep 25, 2026
|
1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 3,200 |
|
Sep 24, 2026
|
1.2400 | 1.2800 | 1.2150 | 1.2300 | 1.2300 | 22,900 |
|
Sep 23, 2026
|
1.2500 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 9,300 |
|
Sep 22, 2026
|
1.3000 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 17,100 |
|
Sep 21, 2026
|
1.2400 | 1.3400 | 1.2100 | 1.2600 | 1.2600 | 32,100 |
|
Sep 18, 2026
|
1.3300 | 1.4000 | 1.2300 | 1.2300 | 1.2300 | 40,000 |
|
Sep 17, 2026
|
1.3600 | 1.4190 | 1.2850 | 1.3500 | 1.3500 | 10,300 |
|
Sep 16, 2026
|
1.2600 | 1.3600 | 1.2200 | 1.3300 | 1.3300 | 21,200 |
|
Sep 15, 2026
|
1.2850 | 1.3250 | 1.2700 | 1.3100 | 1.3100 | 17,600 |
|
Sep 14, 2026
|
1.3500 | 1.4050 | 1.3300 | 1.3700 | 1.3700 | 13,900 |
|
Sep 11, 2026
|
1.4000 | 1.4300 | 1.3410 | 1.4000 | 1.4000 | 10,500 |
|
Sep 10, 2026
|
1.4100 | 1.4100 | 1.2550 | 1.3700 | 1.3700 | 29,700 |
|
Sep 9, 2026
|
1.4500 | 1.6000 | 1.3700 | 1.4300 | 1.4300 | 221,400 |
|
Sep 8, 2026
|
1.3100 | 1.5400 | 1.3100 | 1.4100 | 1.4100 | 83,800 |
|
Sep 4, 2026
|
1.2300 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 16,800 |
|
Sep 3, 2026
|
1.3000 | 1.3010 | 1.2200 | 1.2300 | 1.2300 | 21,700 |
|
Sep 2, 2026
|
1.2400 | 1.3200 | 1.2300 | 1.2900 | 1.2900 | 15,100 |
|
Sep 1, 2026
|
1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 16,600 |
|
Aug 31, 2026
|
1.3100 | 1.3500 | 1.2850 | 1.3100 | 1.3100 | 21,800 |
|
Aug 28, 2026
|
1.4000 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 18,900 |
|
Aug 27, 2026
|
1.2800 | 1.4600 | 1.2800 | 1.4100 | 1.4100 | 102,100 |
|
Aug 26, 2026
|
1.1900 | 1.2900 | 1.1900 | 1.2600 | 1.2600 | 29,700 |
|
Aug 25, 2026
|
1.1500 | 1.2300 | 1.1300 | 1.1900 | 1.1900 | 19,200 |
|
Aug 24, 2026
|
1.1500 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 28,800 |
|
Aug 21, 2026
|
1.3200 | 1.3200 | 1.0500 | 1.1500 | 1.1500 | 151,700 |
|
Aug 20, 2026
|
1.4400 | 1.4500 | 1.3000 | 1.3000 | 1.3000 | 39,000 |
|
Aug 19, 2026
|
1.4500 | 1.4900 | 1.3970 | 1.4500 | 1.4500 | 25,400 |
|
Aug 18, 2026
|
1.3500 | 1.4800 | 1.3500 | 1.4300 | 1.4300 | 28,500 |
|
Aug 17, 2026
|
1.2600 | 1.4200 | 1.2600 | 1.3800 | 1.3800 | 52,200 |
|
Aug 14, 2026
|
1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 21,900 |
|
Aug 13, 2026
|
1.3100 | 1.3500 | 1.1800 | 1.3100 | 1.3100 | 54,300 |
|
Aug 12, 2026
|
1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 17,600 |
|
Aug 11, 2026
|
1.3600 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 37,200 |
|
Aug 10, 2026
|
1.3300 | 1.4300 | 1.2850 | 1.3700 | 1.3700 | 59,800 |
|
Aug 7, 2026
|
1.3500 | 1.4300 | 1.2690 | 1.3450 | 1.3450 | 40,000 |
|
Aug 6, 2026
|
1.4600 | 1.4600 | 1.3000 | 1.3500 | 1.3500 | 56,200 |
|
Aug 5, 2026
|
1.5000 | 1.5500 | 1.4200 | 1.5100 | 1.5100 | 28,400 |
|
Aug 4, 2026
|
1.6100 | 1.6300 | 1.5110 | 1.5400 | 1.5400 | 70,400 |
|
Aug 3, 2026
|
1.5200 | 1.6400 | 1.5000 | 1.5800 | 1.5800 | 52,100 |
|
Jul 31, 2026
|
1.6500 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 17,700 |
|
Jul 30, 2026
|
1.7400 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 64,100 |
|
Jul 29, 2026
|
1.7100 | 1.8100 | 1.6950 | 1.7300 | 1.7300 | 26,700 |
|
Jul 28, 2026
|
1.6800 | 1.7900 | 1.5900 | 1.7400 | 1.7400 | 46,400 |
|
Jul 27, 2026
|
1.7200 | 1.7750 | 1.5700 | 1.7500 | 1.7500 | 19,000 |
|
Jul 24, 2026
|
1.7100 | 1.7700 | 1.6600 | 1.7600 | 1.7600 | 52,900 |
|
Jul 23, 2026
|
1.6700 | 1.8600 | 1.6510 | 1.7100 | 1.7100 | 54,200 |
|
Jul 22, 2026
|
1.8700 | 1.9400 | 1.7000 | 1.7600 | 1.7600 | 57,800 |
|
Jul 21, 2026
|
1.7700 | 2.0000 | 1.7700 | 1.9300 | 1.9300 | 138,700 |
|
Jul 20, 2026
|
1.6200 | 2.0200 | 1.5600 | 1.8900 | 1.8900 | 530,300 |
|
Jul 17, 2026
|
1.6400 | 1.8100 | 1.6000 | 1.6800 | 1.6800 | 273,400 |
|
Jul 16, 2026
|
1.4700 | 1.6800 | 1.4300 | 1.6200 | 1.6200 | 421,500 |
|
Jul 15, 2026
|
1.8700 | 1.9900 | 1.5500 | 1.6200 | 1.6200 | 9,336,800 |
|
Jul 14, 2026
|
1.6600 | 1.8750 | 1.6300 | 1.7200 | 1.7200 | 12,427,700 |
|
Jul 13, 2026
|
1.7700 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 21,100 |
|
Jul 10, 2026
|
1.9200 | 1.9200 | 1.7100 | 1.7500 | 1.7500 | 36,800 |
|
Jul 9, 2026
|
1.7400 | 2.0700 | 1.7400 | 1.9000 | 1.9000 | 83,700 |
|
Jul 8, 2026
|
2.0370 | 2.0370 | 1.6800 | 1.7000 | 1.7000 | 31,600 |
|
Jul 7, 2026
|
2.0100 | 2.0350 | 1.8900 | 1.9000 | 1.9000 | 20,900 |
|
Jul 6, 2026
|
1.9200 | 2.1000 | 1.9200 | 1.9900 | 1.9900 | 20,500 |
|
Jul 2, 2026
|
1.9600 | 1.9650 | 1.8800 | 1.9100 | 1.9100 | 31,700 |
|
Jul 1, 2026
|
2.0200 | 2.0800 | 1.9400 | 1.9800 | 1.9800 | 37,900 |
|
Jun 30, 2026
|
2.3500 | 2.5000 | 1.7700 | 2.0800 | 2.0800 | 108,800 |
|
Jun 29, 2026
|
2.3900 | 2.4700 | 2.2000 | 2.2000 | 2.2000 | 46,200 |
|
Jun 26, 2026
|
2.4400 | 2.8800 | 2.4000 | 2.4000 | 2.4000 | 69,000 |
|
Jun 25, 2026
|
2.6500 | 2.7120 | 2.5200 | 2.5200 | 2.5200 | 44,400 |
|
Jun 24, 2026
|
2.9600 | 2.9890 | 2.6600 | 2.6900 | 2.6900 | 31,200 |
|
Jun 23, 2026
|
2.7300 | 2.9300 | 2.6100 | 2.7300 | 2.7300 | 26,500 |
|
Jun 22, 2026
|
2.4300 | 3.2000 | 2.4300 | 2.7400 | 2.7400 | 185,400 |
|
Jun 18, 2026
|
2.3450 | 2.4900 | 2.1000 | 2.3100 | 2.3100 | 53,000 |
|
Jun 17, 2026
|
2.2400 | 2.3800 | 2.1000 | 2.1500 | 2.1500 | 19,600 |
|
Jun 16, 2026
|
2.7800 | 2.8000 | 1.7100 | 2.1700 | 2.1700 | 128,800 |
|
Jun 15, 2026
|
2.7400 | 3.0210 | 2.7100 | 2.7900 | 2.7900 | 35,600 |
|
Jun 12, 2026
|
2.9200 | 3.0500 | 2.7100 | 2.7800 | 2.7800 | 24,900 |
|
Jun 11, 2026
|
2.9200 | 2.9900 | 2.8100 | 2.8200 | 2.8200 | 14,800 |
|
Jun 10, 2026
|
2.8000 | 2.9900 | 2.7000 | 2.7600 | 2.7600 | 17,900 |
|
Jun 9, 2026
|
2.9900 | 3.0100 | 2.7700 | 2.8500 | 2.8500 | 27,400 |
|
Jun 8, 2026
|
2.9700 | 3.1000 | 2.9300 | 2.9900 | 2.9900 | 23,500 |
|
Jun 5, 2026
|
3.0000 | 3.0900 | 2.7950 | 2.9200 | 2.9200 | 17,300 |
|
Jun 4, 2026
|
3.0800 | 3.0800 | 2.6200 | 2.9600 | 2.9600 | 22,300 |
|
Jun 3, 2026
|
3.1600 | 3.1600 | 3.0200 | 3.1600 | 3.1600 | 2,700 |
|
Jun 2, 2026
|
3.3100 | 3.4500 | 3.0900 | 3.1100 | 3.1100 | 19,900 |
|
Jun 1, 2026
|
3.2850 | 3.3300 | 2.9900 | 3.3300 | 3.3300 | 18,100 |
|
May 29, 2026
|
3.2200 | 3.3000 | 3.1000 | 3.1900 | 3.1900 | 15,200 |
|
May 28, 2026
|
2.8000 | 3.0000 | 2.7600 | 2.9700 | 2.9700 | 12,900 |
|
May 27, 2026
|
2.7600 | 2.8000 | 2.6270 | 2.7900 | 2.7900 | 16,400 |
|
May 26, 2026
|
2.7550 | 2.7600 | 2.6740 | 2.6740 | 2.6740 | 6,300 |
|
May 22, 2026
|
2.7600 | 2.8100 | 2.6300 | 2.8100 | 2.8100 | 15,400 |
|
May 21, 2026
|
2.8000 | 2.9400 | 2.6800 | 2.7600 | 2.7600 | 12,600 |
|
May 20, 2026
|
2.7800 | 3.2200 | 2.7710 | 2.9900 | 2.9900 | 14,000 |
|
May 19, 2026
|
2.9800 | 2.9800 | 2.7500 | 2.8900 | 2.8900 | 14,000 |
|
May 18, 2026
|
2.9270 | 3.1200 | 2.9000 | 3.0600 | 3.0600 | 24,000 |
|
May 15, 2026
|
3.0000 | 3.0200 | 2.7830 | 2.8400 | 2.8400 | 33,100 |
|
May 14, 2026
|
3.0800 | 3.1800 | 3.0300 | 3.1800 | 3.1800 | 5,100 |
|
May 13, 2026
|
3.1800 | 3.2950 | 3.0010 | 3.1400 | 3.1400 | 11,500 |
|
May 12, 2026
|
3.2200 | 3.3600 | 3.1000 | 3.2400 | 3.2400 | 8,400 |
|
May 11, 2026
|
3.3100 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 9,700 |
|
May 8, 2026
|
3.2850 | 3.3840 | 3.2100 | 3.3700 | 3.3700 | 9,900 |
|
May 7, 2026
|
3.4000 | 3.4050 | 3.3000 | 3.3500 | 3.3500 | 6,100 |
|
May 6, 2026
|
3.3300 | 3.5450 | 3.3300 | 3.3900 | 3.3900 | 11,000 |
|
May 5, 2026
|
3.5120 | 3.5120 | 3.2000 | 3.4000 | 3.4000 | 19,600 |
|
May 4, 2026
|
3.2450 | 3.4400 | 3.2300 | 3.2500 | 3.2500 | 23,000 |
|
May 1, 2026
|
3.2400 | 3.3400 | 3.1900 | 3.2400 | 3.2400 | 12,600 |
|
Apr 30, 2026
|
3.2800 | 3.3900 | 3.2800 | 3.3600 | 3.3600 | 4,900 |
|
Apr 29, 2026
|
3.2600 | 3.3900 | 3.2000 | 3.3100 | 3.3100 | 24,900 |
|
Apr 28, 2026
|
3.4300 | 3.4900 | 3.2900 | 3.4700 | 3.4700 | 11,200 |
|
Apr 27, 2026
|
3.4100 | 3.5800 | 3.4000 | 3.5600 | 3.5600 | 10,100 |
|
Apr 24, 2026
|
3.5800 | 3.6000 | 3.2500 | 3.4700 | 3.4700 | 19,800 |
|
Apr 23, 2026
|
3.6100 | 3.7000 | 3.5500 | 3.6400 | 3.6400 | 85,900 |
|
Apr 22, 2026
|
3.7500 | 3.7500 | 3.6380 | 3.6380 | 3.6380 | 36,400 |
|
Apr 21, 2026
|
3.7500 | 3.7700 | 3.7200 | 3.7600 | 3.7600 | 12,800 |
|
Apr 20, 2026
|
3.7500 | 3.8400 | 3.7500 | 3.7680 | 3.7680 | 8,300 |
|
Apr 17, 2026
|
3.7700 | 3.8700 | 3.7700 | 3.7880 | 3.7880 | 6,800 |
|
Apr 16, 2026
|
3.9100 | 3.9100 | 3.8300 | 3.8580 | 3.8580 | 6,800 |
|
Apr 15, 2026
|
3.7500 | 3.9570 | 3.7500 | 3.9570 | 3.9570 | 5,400 |
|
Apr 14, 2026
|
3.8400 | 3.9200 | 3.7730 | 3.7880 | 3.7880 | 9,100 |
|
Apr 13, 2026
|
3.8600 | 4.0500 | 3.8100 | 3.8480 | 3.8480 | 21,700 |
|
Apr 10, 2026
|
3.9200 | 3.9200 | 3.7700 | 3.7770 | 3.7770 | 8,600 |
|
Apr 9, 2026
|
4.1100 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 8,700 |
|
Apr 8, 2026
|
3.8600 | 4.0500 | 3.8600 | 4.0300 | 4.0300 | 8,500 |
|
Apr 7, 2026
|
4.0400 | 4.0400 | 3.6500 | 3.8400 | 3.8400 | 14,500 |
|
Apr 6, 2026
|
4.2300 | 4.2300 | 4.0100 | 4.0200 | 4.0200 | 9,000 |
|
Apr 2, 2026
|
4.0800 | 4.2900 | 4.0800 | 4.1900 | 4.1900 | 8,500 |
|
Apr 1, 2026
|
4.0900 | 4.1900 | 4.0850 | 4.1800 | 4.1800 | 25,100 |
|
Mar 31, 2026
|
4.2800 | 4.3500 | 4.1610 | 4.2550 | 4.2550 | 10,100 |
|
Mar 30, 2026
|
4.4200 | 4.5110 | 4.2500 | 4.4730 | 4.4730 | 15,100 |
|
Mar 27, 2026
|
4.4600 | 4.6300 | 4.2060 | 4.4150 | 4.4150 | 17,600 |
|
Mar 26, 2026
|
4.5900 | 4.7040 | 4.3800 | 4.6100 | 4.6100 | 9,700 |
|
Mar 25, 2026
|
4.4600 | 4.7000 | 4.4600 | 4.6100 | 4.6100 | 16,900 |
|
Mar 24, 2026
|
4.4600 | 4.7500 | 4.3800 | 4.4700 | 4.4700 | 27,000 |
|
Mar 23, 2026
|
4.5800 | 4.7450 | 4.3900 | 4.3900 | 4.3900 | 32,700 |
|
Mar 20, 2026
|
4.9100 | 5.0660 | 4.3600 | 4.4500 | 4.4500 | 86,800 |
|
Mar 19, 2026
|
4.6990 | 4.9200 | 4.4980 | 4.7500 | 4.7500 | 18,300 |
|
Mar 18, 2026
|
4.4600 | 4.6600 | 4.3400 | 4.4300 | 4.4300 | 22,100 |
|
Mar 17, 2026
|
4.8000 | 4.8490 | 4.5000 | 4.5400 | 4.5400 | 28,000 |
|
Mar 16, 2026
|
4.2600 | 4.8800 | 4.2380 | 4.5820 | 4.5820 | 71,600 |
|
Mar 13, 2026
|
4.1500 | 4.2600 | 3.9900 | 4.2000 | 4.2000 | 26,900 |
|
Mar 12, 2026
|
3.9500 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 5,000 |
|
Mar 11, 2026
|
3.9800 | 4.1300 | 3.9000 | 4.1300 | 4.1300 | 17,900 |
|
Mar 10, 2026
|
4.0900 | 4.1470 | 3.8900 | 4.1200 | 4.1200 | 23,700 |
|
Mar 9, 2026
|
4.0200 | 4.1660 | 4.0000 | 4.0900 | 4.0900 | 6,200 |
|
Mar 6, 2026
|
4.2500 | 4.2600 | 4.0300 | 4.1500 | 4.1500 | 7,000 |
|
Mar 5, 2026
|
3.5900 | 4.1100 | 3.5900 | 3.9900 | 3.9900 | 34,100 |
|
Mar 4, 2026
|
3.5000 | 3.6560 | 3.5000 | 3.5700 | 3.5700 | 9,300 |
|
Mar 3, 2026
|
3.6560 | 3.7000 | 3.5300 | 3.5500 | 3.5500 | 12,400 |
|
Mar 2, 2026
|
3.6200 | 3.8700 | 3.6200 | 3.6200 | 3.6200 | 8,300 |
|
Feb 27, 2026
|
3.6300 | 3.8090 | 3.6300 | 3.7400 | 3.7400 | 7,900 |
|
Feb 26, 2026
|
3.6300 | 3.8200 | 3.6000 | 3.7100 | 3.7100 | 15,800 |
|
Feb 25, 2026
|
3.6000 | 3.7900 | 3.5800 | 3.7900 | 3.7900 | 27,500 |
|
Feb 24, 2026
|
3.6500 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 10,600 |
|
Feb 23, 2026
|
3.8320 | 3.8400 | 3.6200 | 3.6200 | 3.6200 | 5,700 |
|
Feb 20, 2026
|
3.6800 | 4.0000 | 3.5800 | 3.5800 | 3.5800 | 16,900 |
|
Feb 19, 2026
|
3.6400 | 3.7600 | 3.5300 | 3.5700 | 3.5700 | 27,000 |
|
Feb 18, 2026
|
3.7900 | 3.8900 | 3.5000 | 3.6600 | 3.6600 | 36,600 |
|
Feb 17, 2026
|
4.1800 | 4.2500 | 3.8200 | 3.8850 | 3.8850 | 33,500 |
|
Feb 13, 2026
|
4.2960 | 4.5100 | 4.0800 | 4.0800 | 4.0800 | 27,500 |
|
Feb 12, 2026
|
4.3700 | 4.4000 | 4.1800 | 4.2700 | 4.2700 | 14,200 |
|
Feb 11, 2026
|
4.3950 | 4.3950 | 4.1550 | 4.2500 | 4.2500 | 10,100 |
|
Feb 10, 2026
|
4.4530 | 4.5600 | 4.3030 | 4.3100 | 4.3100 | 14,000 |
|
Feb 9, 2026
|
4.0400 | 4.4500 | 4.0400 | 4.3900 | 4.3900 | 33,600 |
|
Feb 6, 2026
|
4.0100 | 4.3600 | 3.8200 | 4.0300 | 4.0300 | 107,200 |
|
Feb 5, 2026
|
4.3100 | 4.4000 | 4.1700 | 4.2600 | 4.2600 | 36,200 |
|
Feb 4, 2026
|
4.2700 | 4.3500 | 3.8900 | 4.0800 | 4.0800 | 52,300 |
|
Feb 3, 2026
|
4.2800 | 4.3790 | 4.0120 | 4.1400 | 4.1400 | 27,500 |
|
Feb 2, 2026
|
4.2400 | 4.3100 | 4.0700 | 4.2000 | 4.2000 | 11,000 |
|
Jan 30, 2026
|
4.1400 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 14,000 |
|
Jan 29, 2026
|
4.2700 | 4.2800 | 4.0000 | 4.2600 | 4.2600 | 39,300 |
|
Jan 28, 2026
|
4.5800 | 4.5800 | 4.1500 | 4.1900 | 4.1900 | 64,300 |
|
Jan 27, 2026
|
4.8800 | 4.8800 | 4.1850 | 4.4500 | 4.4500 | 52,500 |
|
Jan 26, 2026
|
5.8000 | 5.8000 | 4.8200 | 5.0500 | 5.0500 | 101,200 |
|
Jan 23, 2026
|
6.3400 | 6.4000 | 6.1000 | 6.1600 | 6.1600 | 40,100 |
|
Jan 22, 2026
|
6.3400 | 6.6450 | 6.3400 | 6.4300 | 6.4300 | 58,000 |
|
Jan 21, 2026
|
6.1100 | 6.3400 | 6.1010 | 6.2800 | 6.2800 | 39,000 |
|
Jan 20, 2026
|
6.1500 | 6.2750 | 6.0600 | 6.1400 | 6.1400 | 36,800 |
|
Jan 16, 2026
|
6.3000 | 6.3000 | 6.0500 | 6.2200 | 6.2200 | 42,800 |
|
Jan 15, 2026
|
6.1300 | 6.3500 | 6.0800 | 6.2500 | 6.2500 | 67,500 |
|
Jan 14, 2026
|
6.1000 | 6.2000 | 5.9500 | 6.0000 | 6.0000 | 50,300 |
|
Jan 13, 2026
|
5.8800 | 6.2800 | 5.8800 | 5.9300 | 5.9300 | 84,200 |
|
Jan 12, 2026
|
5.9000 | 5.9400 | 5.6800 | 5.8400 | 5.8400 | 36,500 |
|
Jan 9, 2026
|
5.7500 | 5.9900 | 5.7500 | 5.8400 | 5.8400 | 25,300 |
|
Jan 8, 2026
|
5.8000 | 6.0000 | 5.8000 | 5.8800 | 5.8800 | 22,100 |
|
Jan 7, 2026
|
6.0400 | 6.0400 | 5.7100 | 5.8200 | 5.8200 | 47,700 |
|
Jan 6, 2026
|
5.7500 | 6.0200 | 5.6600 | 5.8900 | 5.8900 | 59,400 |
|
Jan 5, 2026
|
5.6400 | 5.7800 | 5.5800 | 5.6300 | 5.6300 | 58,900 |
|
Jan 2, 2026
|
5.4100 | 5.6200 | 5.3110 | 5.5800 | 5.5800 | 27,300 |
|
Dec 31, 2025
|
5.4200 | 5.6400 | 5.3200 | 5.4200 | 5.4200 | 41,900 |
|
Dec 30, 2025
|
5.5000 | 5.6900 | 5.4900 | 5.5000 | 5.5000 | 40,500 |
|
Dec 29, 2025
|
5.9900 | 6.0900 | 5.4200 | 5.4700 | 5.4700 | 113,400 |
|
Dec 26, 2025
|
6.0900 | 6.0900 | 5.8200 | 5.9900 | 5.9900 | 41,200 |
|
Dec 24, 2025
|
5.8700 | 6.0000 | 5.8700 | 6.0000 | 6.0000 | 43,700 |
|
Dec 23, 2025
|
5.9100 | 6.0000 | 5.7750 | 5.8400 | 5.8400 | 43,400 |
|
Dec 22, 2025
|
6.2800 | 6.2800 | 5.8300 | 5.8800 | 5.8800 | 81,500 |
|
Dec 19, 2025
|
6.2000 | 6.5600 | 5.8000 | 5.9200 | 5.9200 | 160,400 |
|
Dec 18, 2025
|
5.8500 | 6.2500 | 5.8500 | 6.0900 | 6.0900 | 95,100 |
|
Dec 17, 2025
|
6.1400 | 6.2610 | 5.7900 | 5.8100 | 5.8100 | 69,600 |
|
Dec 16, 2025
|
5.7000 | 6.3200 | 5.6300 | 6.0600 | 6.0600 | 182,700 |
|
Dec 15, 2025
|
6.1000 | 6.2700 | 5.7200 | 5.7300 | 5.7300 | 160,100 |
|
Dec 12, 2025
|
5.8500 | 6.5500 | 5.6000 | 6.3500 | 6.3500 | 224,200 |
|
Dec 11, 2025
|
5.1500 | 6.8940 | 5.1450 | 6.0700 | 6.0700 | 580,500 |
|
Dec 10, 2025
|
6.3400 | 6.4200 | 5.2700 | 5.3200 | 5.3200 | 1,129,800 |
|
Dec 9, 2025
|
9.1800 | 9.4800 | 6.9100 | 7.2900 | 7.2900 | 30,426,900 |
|
Dec 8, 2025
|
4.8700 | 5.4500 | 4.8700 | 5.3300 | 5.3300 | 7,527,800 |
|
Dec 5, 2025
|
6.9500 | 6.9900 | 4.6300 | 4.9000 | 4.9000 | 170,600 |
|
Dec 4, 2025
|
5.5000 | 6.7900 | 5.2300 | 6.7400 | 6.7400 | 70,400 |
|
Dec 3, 2025
|
5.5900 | 5.6800 | 5.3900 | 5.5600 | 5.5600 | 26,500 |
|
Dec 2, 2025
|
5.4300 | 5.6200 | 5.0440 | 5.5400 | 5.5400 | 45,900 |
|
Dec 1, 2025
|
4.3800 | 5.6000 | 4.3600 | 5.3800 | 5.3800 | 143,900 |
|
Nov 28, 2025
|
3.9000 | 4.2000 | 3.9000 | 4.1800 | 4.1800 | 11,000 |
|
Nov 26, 2025
|
3.9500 | 4.0650 | 3.8200 | 3.8600 | 3.8600 | 13,800 |
|
Nov 25, 2025
|
4.0400 | 4.2000 | 3.7000 | 3.8200 | 3.8200 | 45,500 |
|
Nov 24, 2025
|
4.0700 | 4.2900 | 4.0400 | 4.1200 | 4.1200 | 33,300 |
|
Nov 21, 2025
|
4.1300 | 4.3750 | 3.9890 | 4.1700 | 4.1700 | 96,000 |
|
Nov 20, 2025
|
4.7100 | 4.7100 | 4.1000 | 4.1800 | 4.1800 | 44,000 |
|
Nov 19, 2025
|
3.9800 | 5.0000 | 3.9050 | 4.7400 | 4.7400 | 64,100 |
|
Nov 18, 2025
|
3.6800 | 4.0000 | 3.6800 | 3.7290 | 3.7290 | 19,300 |
|
Nov 17, 2025
|
3.6880 | 3.6880 | 3.4900 | 3.6300 | 3.6300 | 10,000 |
|
Nov 14, 2025
|
3.7000 | 3.7470 | 3.7000 | 3.7100 | 3.7100 | 4,700 |
|
Nov 13, 2025
|
3.7700 | 3.8680 | 3.6510 | 3.6510 | 3.6510 | 5,400 |
|
Nov 12, 2025
|
3.7000 | 3.8100 | 3.6000 | 3.6000 | 3.6000 | 14,800 |
|
Nov 11, 2025
|
3.8500 | 3.8500 | 3.5940 | 3.7300 | 3.7300 | 11,900 |
|
Nov 10, 2025
|
4.0000 | 4.0740 | 3.8000 | 3.8700 | 3.8700 | 10,100 |
|
Nov 7, 2025
|
4.0300 | 4.2500 | 3.7000 | 3.9600 | 3.9600 | 28,600 |
|
Nov 6, 2025
|
4.1000 | 4.2500 | 4.0000 | 4.2500 | 4.2500 | 10,500 |
|
Nov 5, 2025
|
4.2500 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 6,300 |
|
Nov 4, 2025
|
4.2500 | 4.6400 | 4.2200 | 4.2300 | 4.2300 | 9,900 |
|
Nov 3, 2025
|
4.5700 | 4.7300 | 4.1270 | 4.2100 | 4.2100 | 19,800 |
