NYSE - Delayed Quote
USD
Yatsen Holding Limited (YSG)
2.2500
-0.1000
(-4.26%)
At close: October 30 at 4:00:03 PM EDT
Trade YSG 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.3200 | 2.3600 | 2.1500 | 2.2500 | 2.2500 | 42,800 |
|
Oct 29, 2026
|
2.3300 | 2.4800 | 2.2400 | 2.3500 | 2.3500 | 46,900 |
|
Oct 28, 2026
|
2.3600 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 22,900 |
|
Oct 27, 2026
|
2.3300 | 2.4100 | 2.3100 | 2.3900 | 2.3900 | 12,400 |
|
Oct 26, 2026
|
2.4200 | 2.4470 | 2.3600 | 2.4000 | 2.4000 | 15,400 |
|
Oct 23, 2026
|
2.3650 | 2.4500 | 2.3650 | 2.4200 | 2.4200 | 31,000 |
|
Oct 22, 2026
|
2.3800 | 2.4550 | 2.3800 | 2.4200 | 2.4200 | 28,800 |
|
Oct 21, 2026
|
2.4600 | 2.6350 | 2.4600 | 2.5300 | 2.5300 | 27,300 |
|
Oct 20, 2026
|
2.5400 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 39,000 |
|
Oct 19, 2026
|
2.5400 | 2.6300 | 2.5400 | 2.5500 | 2.5500 | 48,500 |
|
Oct 16, 2026
|
2.6000 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 42,100 |
|
Oct 15, 2026
|
2.5000 | 2.6500 | 2.4650 | 2.6500 | 2.6500 | 52,200 |
|
Oct 14, 2026
|
2.4000 | 2.5000 | 2.3900 | 2.5000 | 2.5000 | 52,900 |
|
Oct 13, 2026
|
2.4900 | 2.5300 | 2.4200 | 2.4200 | 2.4200 | 60,900 |
|
Oct 12, 2026
|
2.5800 | 2.6000 | 2.5050 | 2.5600 | 2.5600 | 34,100 |
|
Oct 9, 2026
|
2.4800 | 2.6200 | 2.4500 | 2.5800 | 2.5800 | 61,800 |
|
Oct 8, 2026
|
2.5900 | 2.6600 | 2.5000 | 2.5100 | 2.5100 | 55,100 |
|
Oct 7, 2026
|
2.5200 | 2.6700 | 2.5200 | 2.6400 | 2.6400 | 55,600 |
|
Oct 6, 2026
|
2.5300 | 2.7100 | 2.5300 | 2.5600 | 2.5600 | 64,000 |
|
Oct 5, 2026
|
2.6400 | 2.7400 | 2.5550 | 2.5800 | 2.5800 | 46,700 |
|
Oct 2, 2026
|
2.7300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 52,300 |
|
Oct 1, 2026
|
2.7300 | 2.8500 | 2.6500 | 2.7300 | 2.7300 | 61,500 |
|
Sep 30, 2026
|
2.5300 | 2.9200 | 2.5200 | 2.7800 | 2.7800 | 150,000 |
|
Sep 29, 2026
|
2.4200 | 2.5600 | 2.4000 | 2.5500 | 2.5500 | 65,400 |
|
Sep 28, 2026
|
2.5400 | 2.5900 | 2.4700 | 2.5300 | 2.5300 | 61,300 |
|
Sep 25, 2026
|
2.4600 | 2.6500 | 2.4100 | 2.5400 | 2.5400 | 80,600 |
|
Sep 24, 2026
|
2.7900 | 2.7900 | 2.4300 | 2.4800 | 2.4800 | 341,700 |
|
Sep 23, 2026
|
2.7200 | 2.8050 | 2.7200 | 2.7600 | 2.7600 | 44,700 |
|
Sep 22, 2026
|
2.7000 | 2.7750 | 2.6700 | 2.7300 | 2.7300 | 59,000 |
|
Sep 21, 2026
|
2.4900 | 2.6400 | 2.4600 | 2.6100 | 2.6100 | 116,100 |
|
Sep 18, 2026
|
2.6300 | 2.7050 | 2.4800 | 2.4900 | 2.4900 | 162,300 |
|
Sep 17, 2026
|
2.4800 | 2.6700 | 2.4800 | 2.6300 | 2.6300 | 71,400 |
|
Sep 16, 2026
|
2.6300 | 2.6500 | 2.5500 | 2.6100 | 2.6100 | 58,800 |
|
Sep 15, 2026
|
2.5700 | 2.6390 | 2.5100 | 2.5600 | 2.5600 | 88,900 |
|
Sep 14, 2026
|
2.6550 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 73,300 |
|
Sep 11, 2026
|
2.6200 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 54,900 |
|
Sep 10, 2026
|
2.6600 | 2.7600 | 2.6000 | 2.6000 | 2.6000 | 62,400 |
|
Sep 9, 2026
|
2.6700 | 2.9880 | 2.5410 | 2.7700 | 2.7700 | 99,500 |
|
Sep 8, 2026
|
2.6600 | 2.7500 | 2.4500 | 2.7300 | 2.7300 | 128,400 |
|
Sep 4, 2026
|
2.4000 | 2.7000 | 2.4000 | 2.6600 | 2.6600 | 136,800 |
|
Sep 3, 2026
|
2.4900 | 2.5050 | 2.3600 | 2.3700 | 2.3700 | 68,500 |
|
Sep 2, 2026
|
2.4400 | 2.6900 | 2.3700 | 2.5300 | 2.5300 | 103,500 |
|
Sep 1, 2026
|
2.8900 | 2.8900 | 2.6500 | 2.6600 | 2.6600 | 42,200 |
|
Aug 31, 2026
|
2.9900 | 3.0100 | 2.7200 | 2.7500 | 2.7500 | 69,400 |
|
Aug 28, 2026
|
3.0000 | 3.1750 | 2.9700 | 3.0400 | 3.0400 | 113,700 |
|
Aug 27, 2026
|
2.9800 | 3.0600 | 2.9600 | 3.0200 | 3.0200 | 87,300 |
|
Aug 26, 2026
|
2.9500 | 3.0400 | 2.9300 | 2.9400 | 2.9400 | 48,800 |
|
Aug 25, 2026
|
3.0000 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 45,500 |
|
Aug 24, 2026
|
3.0000 | 3.0600 | 2.9600 | 3.0000 | 3.0000 | 50,500 |
|
Aug 21, 2026
|
3.0100 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 63,400 |
|
Aug 20, 2026
|
2.8800 | 3.0100 | 2.8800 | 2.9800 | 2.9800 | 33,400 |
|
Aug 19, 2026
|
3.0250 | 3.1400 | 2.8400 | 2.9600 | 2.9600 | 116,000 |
|
Aug 18, 2026
|
3.1600 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 55,900 |
|
Aug 17, 2026
|
3.3350 | 3.4100 | 3.0900 | 3.1900 | 3.1900 | 109,700 |
|
Aug 14, 2026
|
3.3600 | 3.4900 | 3.2600 | 3.4000 | 3.4000 | 55,400 |
|
Aug 13, 2026
|
3.2800 | 3.4800 | 3.2800 | 3.4000 | 3.4000 | 53,500 |
|
Aug 12, 2026
|
3.2450 | 3.4100 | 3.2450 | 3.3600 | 3.3600 | 49,300 |
|
Aug 11, 2026
|
3.1500 | 3.3700 | 3.1500 | 3.3400 | 3.3400 | 47,200 |
|
Aug 10, 2026
|
3.4500 | 3.4500 | 3.2300 | 3.3300 | 3.3300 | 46,700 |
|
Aug 7, 2026
|
3.2500 | 3.4500 | 3.1700 | 3.4000 | 3.4000 | 91,400 |
|
Aug 6, 2026
|
3.2000 | 3.3200 | 3.2000 | 3.2400 | 3.2400 | 48,200 |
|
Aug 5, 2026
|
2.9400 | 3.2200 | 2.9400 | 3.2000 | 3.2000 | 99,500 |
|
Aug 4, 2026
|
3.3000 | 3.4200 | 2.9500 | 2.9800 | 2.9800 | 362,800 |
|
Aug 3, 2026
|
3.4000 | 3.5000 | 3.2600 | 3.2700 | 3.2700 | 79,600 |
|
Jul 31, 2026
|
3.5000 | 3.5000 | 3.3800 | 3.4300 | 3.4300 | 79,200 |
|
Jul 30, 2026
|
3.2750 | 3.5250 | 3.2750 | 3.4800 | 3.4800 | 109,900 |
|
Jul 29, 2026
|
3.4500 | 3.4600 | 3.2900 | 3.3800 | 3.3800 | 70,900 |
|
Jul 28, 2026
|
3.4800 | 3.5000 | 3.3500 | 3.4300 | 3.4300 | 72,700 |
|
Jul 27, 2026
|
3.3200 | 3.4700 | 3.2500 | 3.3900 | 3.3900 | 71,500 |
|
Jul 24, 2026
|
3.4900 | 3.4900 | 3.2000 | 3.3200 | 3.3200 | 81,900 |
|
Jul 23, 2026
|
3.1950 | 3.4600 | 3.1950 | 3.3000 | 3.3000 | 70,600 |
|
Jul 22, 2026
|
3.2600 | 3.5800 | 3.2600 | 3.4400 | 3.4400 | 68,800 |
|
Jul 21, 2026
|
3.5000 | 3.5900 | 3.2800 | 3.4900 | 3.4900 | 54,400 |
|
Jul 20, 2026
|
3.5700 | 3.6600 | 3.4900 | 3.5200 | 3.5200 | 56,800 |
|
Jul 17, 2026
|
3.6500 | 3.7100 | 3.5000 | 3.5700 | 3.5700 | 93,100 |
|
Jul 16, 2026
|
3.6000 | 3.7600 | 3.4700 | 3.7000 | 3.7000 | 89,300 |
|
Jul 15, 2026
|
3.5400 | 3.7000 | 3.4450 | 3.6700 | 3.6700 | 93,300 |
|
Jul 14, 2026
|
3.5200 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 83,000 |
|
Jul 13, 2026
|
3.5700 | 3.7000 | 3.4300 | 3.5100 | 3.5100 | 138,700 |
|
Jul 10, 2026
|
3.4900 | 3.7400 | 3.4300 | 3.6200 | 3.6200 | 182,800 |
|
Jul 9, 2026
|
3.3900 | 3.5350 | 3.2700 | 3.4300 | 3.4300 | 103,700 |
|
Jul 8, 2026
|
3.4950 | 3.5200 | 3.4000 | 3.4600 | 3.4600 | 72,300 |
|
Jul 7, 2026
|
3.3600 | 3.6000 | 3.3600 | 3.5400 | 3.5400 | 122,900 |
|
Jul 6, 2026
|
3.3650 | 3.5500 | 3.3650 | 3.5300 | 3.5300 | 106,300 |
|
Jul 2, 2026
|
3.1700 | 3.4900 | 3.1700 | 3.4700 | 3.4700 | 96,600 |
|
Jul 1, 2026
|
3.2300 | 3.4600 | 3.1900 | 3.4600 | 3.4600 | 134,400 |
|
Jun 30, 2026
|
3.2700 | 3.2900 | 3.0300 | 3.1700 | 3.1700 | 177,800 |
|
Jun 29, 2026
|
3.1100 | 3.2900 | 3.0900 | 3.2200 | 3.2200 | 112,100 |
|
Jun 26, 2026
|
3.0800 | 3.3500 | 3.0800 | 3.2000 | 3.2000 | 128,700 |
|
Jun 25, 2026
|
3.3600 | 3.4500 | 3.1000 | 3.1200 | 3.1200 | 137,200 |
|
Jun 24, 2026
|
3.2400 | 3.4300 | 3.0400 | 3.3400 | 3.3400 | 127,300 |
|
Jun 23, 2026
|
3.0400 | 3.2900 | 3.0400 | 3.2700 | 3.2700 | 125,900 |
|
Jun 22, 2026
|
3.1500 | 3.2650 | 2.9800 | 3.1000 | 3.1000 | 172,800 |
|
Jun 18, 2026
|
3.3300 | 3.4400 | 3.1550 | 3.2000 | 3.2000 | 149,800 |
|
Jun 17, 2026
|
3.5000 | 3.5700 | 3.2200 | 3.3100 | 3.3100 | 144,900 |
|
Jun 16, 2026
|
3.3200 | 3.5500 | 3.3200 | 3.5100 | 3.5100 | 211,000 |
|
Jun 15, 2026
|
3.1400 | 3.3800 | 3.1400 | 3.3500 | 3.3500 | 159,100 |
|
Jun 12, 2026
|
3.1300 | 3.2040 | 3.0200 | 3.1100 | 3.1100 | 121,200 |
|
Jun 11, 2026
|
3.0200 | 3.1900 | 3.0050 | 3.1400 | 3.1400 | 115,700 |
|
Jun 10, 2026
|
3.0500 | 3.2900 | 2.9600 | 3.0300 | 3.0300 | 187,600 |
|
Jun 9, 2026
|
2.9600 | 3.1300 | 2.9000 | 3.1300 | 3.1300 | 330,000 |
|
Jun 8, 2026
|
2.6900 | 2.9500 | 2.6900 | 2.9100 | 2.9100 | 165,200 |
|
Jun 5, 2026
|
3.0500 | 3.2900 | 2.6450 | 2.6600 | 2.6600 | 294,300 |
|
Jun 4, 2026
|
3.4700 | 3.6100 | 3.0300 | 3.0700 | 3.0700 | 353,600 |
|
Jun 3, 2026
|
3.5000 | 3.6900 | 3.4200 | 3.4800 | 3.4800 | 215,900 |
|
Jun 2, 2026
|
3.4600 | 3.8400 | 3.3600 | 3.4600 | 3.4600 | 398,200 |
|
Jun 1, 2026
|
3.1600 | 3.5400 | 3.1400 | 3.4700 | 3.4700 | 182,600 |
|
May 29, 2026
|
3.4500 | 3.5700 | 3.0900 | 3.1500 | 3.1500 | 224,400 |
|
May 28, 2026
|
2.8700 | 3.4600 | 2.7800 | 3.4300 | 3.4300 | 355,100 |
|
May 27, 2026
|
2.6800 | 2.9400 | 2.6800 | 2.9100 | 2.9100 | 138,700 |
|
May 26, 2026
|
2.5400 | 2.7200 | 2.3500 | 2.6900 | 2.6900 | 286,600 |
|
May 22, 2026
|
2.4000 | 2.7200 | 2.3900 | 2.5900 | 2.5900 | 320,300 |
|
May 21, 2026
|
2.2200 | 2.4800 | 2.1800 | 2.3900 | 2.3900 | 447,200 |
|
May 20, 2026
|
2.3700 | 2.3700 | 2.1500 | 2.1900 | 2.1900 | 349,700 |
|
May 19, 2026
|
2.4900 | 2.5200 | 2.2700 | 2.3300 | 2.3300 | 251,700 |
|
May 18, 2026
|
2.5000 | 2.5400 | 2.4150 | 2.4700 | 2.4700 | 100,000 |
|
May 15, 2026
|
2.5300 | 2.5400 | 2.4200 | 2.4600 | 2.4600 | 131,500 |
|
May 14, 2026
|
2.7900 | 2.7900 | 2.4700 | 2.5400 | 2.5400 | 206,600 |
|
May 13, 2026
|
2.9100 | 2.9400 | 2.7200 | 2.7400 | 2.7400 | 104,600 |
|
May 12, 2026
|
2.8600 | 2.9200 | 2.8300 | 2.9000 | 2.9000 | 50,200 |
|
May 11, 2026
|
2.8500 | 2.9400 | 2.8100 | 2.8900 | 2.8900 | 80,000 |
|
May 8, 2026
|
2.9600 | 3.0000 | 2.8200 | 2.9300 | 2.9300 | 47,500 |
|
May 7, 2026
|
2.8700 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 51,700 |
|
May 6, 2026
|
2.9500 | 2.9500 | 2.7700 | 2.8800 | 2.8800 | 61,500 |
|
May 5, 2026
|
2.9600 | 3.0300 | 2.8700 | 2.9200 | 2.9200 | 60,000 |
|
May 4, 2026
|
3.0000 | 3.0700 | 2.9000 | 2.9100 | 2.9100 | 87,300 |
|
May 1, 2026
|
2.9200 | 3.1000 | 2.8900 | 3.0300 | 3.0300 | 51,300 |
|
Apr 30, 2026
|
2.8200 | 2.9500 | 2.7400 | 2.9100 | 2.9100 | 108,500 |
|
Apr 29, 2026
|
2.9000 | 2.9400 | 2.7300 | 2.7600 | 2.7600 | 130,600 |
|
Apr 28, 2026
|
2.8300 | 2.8600 | 2.6400 | 2.8300 | 2.8300 | 200,900 |
|
Apr 27, 2026
|
2.8500 | 2.9480 | 2.7800 | 2.8000 | 2.8000 | 164,800 |
|
Apr 24, 2026
|
3.0300 | 3.0600 | 2.7500 | 2.8500 | 2.8500 | 230,000 |
|
Apr 23, 2026
|
3.2400 | 3.2400 | 2.9100 | 2.9900 | 2.9900 | 145,900 |
|
Apr 22, 2026
|
3.2800 | 3.2900 | 3.1800 | 3.2600 | 3.2600 | 80,500 |
|
Apr 21, 2026
|
3.3400 | 3.3600 | 3.1900 | 3.2300 | 3.2300 | 84,900 |
|
Apr 20, 2026
|
3.3200 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 52,200 |
|
Apr 17, 2026
|
3.3100 | 3.3400 | 3.2500 | 3.2900 | 3.2900 | 111,000 |
|
Apr 16, 2026
|
3.2400 | 3.2900 | 3.1800 | 3.2200 | 3.2200 | 75,600 |
|
Apr 15, 2026
|
3.2600 | 3.2800 | 3.1700 | 3.2000 | 3.2000 | 64,200 |
|
Apr 14, 2026
|
3.3200 | 3.3200 | 3.0900 | 3.2300 | 3.2300 | 136,300 |
|
Apr 13, 2026
|
3.2100 | 3.3000 | 3.1600 | 3.2500 | 3.2500 | 123,700 |
|
Apr 10, 2026
|
3.1700 | 3.2110 | 3.0700 | 3.1800 | 3.1800 | 74,300 |
|
Apr 9, 2026
|
3.1500 | 3.1700 | 3.0200 | 3.1100 | 3.1100 | 102,000 |
|
Apr 8, 2026
|
3.1400 | 3.2000 | 3.0600 | 3.0900 | 3.0900 | 115,000 |
|
Apr 7, 2026
|
3.0300 | 3.0600 | 2.9100 | 3.0200 | 3.0200 | 86,000 |
|
Apr 6, 2026
|
3.0500 | 3.1400 | 2.9400 | 3.0200 | 3.0200 | 72,400 |
|
Apr 2, 2026
|
3.2100 | 3.3100 | 2.9500 | 3.0500 | 3.0500 | 165,000 |
|
Apr 1, 2026
|
3.1400 | 3.2900 | 3.0900 | 3.2600 | 3.2600 | 76,200 |
|
Mar 31, 2026
|
2.9700 | 3.1420 | 2.9400 | 3.0800 | 3.0800 | 195,200 |
|
Mar 30, 2026
|
2.9800 | 3.0500 | 2.8900 | 2.9700 | 2.9700 | 186,500 |
|
Mar 27, 2026
|
3.0100 | 3.0700 | 2.8700 | 2.8900 | 2.8900 | 190,000 |
|
Mar 26, 2026
|
3.2700 | 3.4000 | 3.0000 | 3.0100 | 3.0100 | 114,400 |
|
Mar 25, 2026
|
3.3700 | 3.4260 | 3.2600 | 3.2900 | 3.2900 | 133,200 |
|
Mar 24, 2026
|
3.6500 | 3.7300 | 3.2700 | 3.3000 | 3.3000 | 376,100 |
|
Mar 23, 2026
|
3.8700 | 3.8700 | 3.6200 | 3.7000 | 3.7000 | 209,300 |
|
Mar 20, 2026
|
3.8900 | 3.9000 | 3.7400 | 3.8100 | 3.8100 | 151,800 |
|
Mar 19, 2026
|
3.6100 | 3.9200 | 3.6100 | 3.8900 | 3.8900 | 207,000 |
|
Mar 18, 2026
|
3.8600 | 3.9200 | 3.6100 | 3.6300 | 3.6300 | 275,200 |
|
Mar 17, 2026
|
3.9400 | 4.0500 | 3.8300 | 3.8800 | 3.8800 | 157,300 |
|
Mar 16, 2026
|
3.9300 | 4.1800 | 3.9200 | 3.9400 | 3.9400 | 142,400 |
|
Mar 13, 2026
|
4.0400 | 4.3000 | 3.8500 | 3.8900 | 3.8900 | 185,000 |
|
Mar 12, 2026
|
4.2200 | 4.2200 | 3.9800 | 4.0200 | 4.0200 | 122,800 |
|
Mar 11, 2026
|
3.7500 | 4.2730 | 3.7300 | 4.2200 | 4.2200 | 296,100 |
|
Mar 10, 2026
|
3.9300 | 4.0000 | 3.8100 | 3.8200 | 3.8200 | 89,500 |
|
Mar 9, 2026
|
3.7100 | 3.9800 | 3.7100 | 3.9300 | 3.9300 | 55,000 |
|
Mar 6, 2026
|
3.7800 | 3.8700 | 3.7200 | 3.7500 | 3.7500 | 118,500 |
|
Mar 5, 2026
|
3.8600 | 3.9800 | 3.7600 | 3.7700 | 3.7700 | 156,100 |
|
Mar 4, 2026
|
3.8800 | 3.9800 | 3.7900 | 3.9300 | 3.9300 | 55,100 |
|
Mar 3, 2026
|
3.9500 | 4.0000 | 3.7450 | 3.7800 | 3.7800 | 401,100 |
|
Mar 2, 2026
|
4.1000 | 4.1800 | 3.8850 | 4.0500 | 4.0500 | 455,900 |
|
Feb 27, 2026
|
4.6100 | 4.6100 | 4.3700 | 4.4500 | 4.4500 | 73,100 |
|
Feb 26, 2026
|
4.3400 | 4.8800 | 4.3400 | 4.5500 | 4.5500 | 122,200 |
|
Feb 25, 2026
|
4.3900 | 4.4300 | 4.3500 | 4.3900 | 4.3900 | 30,700 |
|
Feb 24, 2026
|
4.1600 | 4.4000 | 4.1600 | 4.3500 | 4.3500 | 62,700 |
|
Feb 23, 2026
|
4.1300 | 4.3000 | 4.1300 | 4.2300 | 4.2300 | 53,600 |
|
Feb 20, 2026
|
4.2300 | 4.3300 | 4.1000 | 4.1800 | 4.1800 | 60,500 |
|
Feb 19, 2026
|
4.1000 | 4.3500 | 4.1000 | 4.2600 | 4.2600 | 33,500 |
|
Feb 18, 2026
|
4.0600 | 4.1800 | 4.0600 | 4.1100 | 4.1100 | 12,400 |
|
Feb 17, 2026
|
4.1000 | 4.1150 | 3.9300 | 4.0300 | 4.0300 | 20,100 |
|
Feb 13, 2026
|
4.0500 | 4.1600 | 4.0500 | 4.1100 | 4.1100 | 12,100 |
|
Feb 12, 2026
|
4.1200 | 4.2400 | 4.0800 | 4.1100 | 4.1100 | 40,600 |
|
Feb 11, 2026
|
4.1500 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 18,800 |
|
Feb 10, 2026
|
4.0230 | 4.3250 | 4.0230 | 4.1700 | 4.1700 | 37,800 |
|
Feb 9, 2026
|
3.9600 | 4.1000 | 3.8500 | 4.0100 | 4.0100 | 164,600 |
|
Feb 6, 2026
|
3.8700 | 4.0100 | 3.8500 | 3.9400 | 3.9400 | 53,100 |
|
Feb 5, 2026
|
3.8900 | 4.0400 | 3.8500 | 3.8500 | 3.8500 | 51,000 |
|
Feb 4, 2026
|
4.1100 | 4.1100 | 3.8300 | 3.8300 | 3.8300 | 284,400 |
|
Feb 3, 2026
|
4.0700 | 4.1500 | 4.0650 | 4.0800 | 4.0800 | 46,100 |
|
Feb 2, 2026
|
4.2400 | 4.2500 | 4.0600 | 4.1100 | 4.1100 | 63,700 |
|
Jan 30, 2026
|
4.1700 | 4.3000 | 4.1700 | 4.2600 | 4.2600 | 52,900 |
|
Jan 29, 2026
|
4.3900 | 4.4780 | 4.0600 | 4.1800 | 4.1800 | 229,300 |
|
Jan 28, 2026
|
4.2500 | 4.5900 | 4.2500 | 4.3600 | 4.3600 | 204,000 |
|
Jan 27, 2026
|
4.2000 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 34,700 |
|
Jan 26, 2026
|
4.2600 | 4.3100 | 4.0900 | 4.1800 | 4.1800 | 62,600 |
|
Jan 23, 2026
|
4.4000 | 4.5000 | 4.1000 | 4.2600 | 4.2600 | 81,300 |
|
Jan 22, 2026
|
4.3800 | 4.6200 | 4.3400 | 4.4900 | 4.4900 | 68,500 |
|
Jan 21, 2026
|
4.4400 | 4.4500 | 4.3000 | 4.3800 | 4.3800 | 72,300 |
|
Jan 20, 2026
|
4.1100 | 4.4900 | 4.1100 | 4.3900 | 4.3900 | 104,600 |
|
Jan 16, 2026
|
4.2300 | 4.3100 | 4.1250 | 4.2100 | 4.2100 | 64,700 |
|
Jan 15, 2026
|
4.4300 | 4.6500 | 4.3000 | 4.3000 | 4.3000 | 95,300 |
|
Jan 14, 2026
|
4.5200 | 4.6100 | 4.3900 | 4.4400 | 4.4400 | 218,200 |
|
Jan 13, 2026
|
4.7000 | 4.7100 | 4.5100 | 4.5100 | 4.5100 | 47,100 |
|
Jan 12, 2026
|
4.2000 | 4.7400 | 4.1500 | 4.6500 | 4.6500 | 277,600 |
|
Jan 9, 2026
|
4.3400 | 4.5500 | 4.2000 | 4.2000 | 4.2000 | 119,900 |
|
Jan 8, 2026
|
4.0700 | 4.4300 | 4.0700 | 4.3400 | 4.3400 | 128,600 |
|
Jan 7, 2026
|
4.1000 | 4.1500 | 4.0000 | 4.0800 | 4.0800 | 147,300 |
|
Jan 6, 2026
|
4.2300 | 4.4500 | 4.1000 | 4.1300 | 4.1300 | 67,000 |
|
Jan 5, 2026
|
4.2500 | 4.2800 | 4.1100 | 4.2500 | 4.2500 | 101,000 |
|
Jan 2, 2026
|
3.9800 | 4.3800 | 3.9700 | 4.2400 | 4.2400 | 131,000 |
|
Dec 31, 2025
|
4.0000 | 4.1580 | 3.8800 | 3.8900 | 3.8900 | 203,200 |
|
Dec 30, 2025
|
4.0700 | 4.1800 | 3.9000 | 3.9600 | 3.9600 | 307,200 |
|
Dec 29, 2025
|
4.1600 | 4.3500 | 4.0500 | 4.0800 | 4.0800 | 320,000 |
|
Dec 26, 2025
|
4.3000 | 4.3000 | 4.1100 | 4.1300 | 4.1300 | 96,600 |
|
Dec 24, 2025
|
4.3000 | 4.4000 | 4.2700 | 4.3000 | 4.3000 | 42,600 |
|
Dec 23, 2025
|
4.4200 | 4.4500 | 4.2800 | 4.3100 | 4.3100 | 75,500 |
|
Dec 22, 2025
|
4.3500 | 4.5300 | 4.3400 | 4.4300 | 4.4300 | 88,700 |
|
Dec 19, 2025
|
4.2800 | 4.4400 | 4.2700 | 4.3400 | 4.3400 | 129,000 |
|
Dec 18, 2025
|
4.2300 | 4.3600 | 4.1900 | 4.2900 | 4.2900 | 133,700 |
|
Dec 17, 2025
|
4.2000 | 4.2780 | 4.1800 | 4.2000 | 4.2000 | 178,500 |
|
Dec 16, 2025
|
4.2800 | 4.3500 | 4.1500 | 4.1900 | 4.1900 | 168,900 |
|
Dec 15, 2025
|
4.2800 | 4.5000 | 4.2700 | 4.3500 | 4.3500 | 124,800 |
|
Dec 12, 2025
|
4.6290 | 4.8190 | 4.2520 | 4.3300 | 4.3300 | 852,900 |
|
Dec 11, 2025
|
5.5500 | 5.6400 | 3.3000 | 3.8900 | 3.8900 | 1,378,100 |
|
Dec 10, 2025
|
5.6500 | 5.7300 | 5.5500 | 5.6300 | 5.6300 | 61,600 |
|
Dec 9, 2025
|
5.5200 | 5.6640 | 5.3200 | 5.6300 | 5.6300 | 86,500 |
|
Dec 8, 2025
|
5.6000 | 5.7150 | 5.5300 | 5.6000 | 5.6000 | 212,800 |
|
Dec 5, 2025
|
5.5500 | 5.7300 | 5.5000 | 5.6300 | 5.6300 | 417,300 |
|
Dec 4, 2025
|
5.7200 | 5.8050 | 5.6100 | 5.6400 | 5.6400 | 129,800 |
|
Dec 3, 2025
|
5.7100 | 5.7800 | 5.6400 | 5.7800 | 5.7800 | 80,800 |
|
Dec 2, 2025
|
5.7500 | 5.9600 | 5.7000 | 5.7500 | 5.7500 | 91,000 |
|
Dec 1, 2025
|
6.2200 | 6.2200 | 5.7000 | 5.7600 | 5.7600 | 142,700 |
|
Nov 28, 2025
|
6.2300 | 6.4700 | 6.2300 | 6.2600 | 6.2600 | 63,100 |
|
Nov 26, 2025
|
6.3300 | 6.4200 | 6.2300 | 6.2600 | 6.2600 | 208,200 |
|
Nov 25, 2025
|
6.1800 | 6.3950 | 6.1700 | 6.3600 | 6.3600 | 359,300 |
|
Nov 24, 2025
|
6.4600 | 6.5900 | 6.1400 | 6.1800 | 6.1800 | 261,900 |
|
Nov 21, 2025
|
6.0200 | 6.4000 | 6.0200 | 6.3500 | 6.3500 | 214,400 |
|
Nov 20, 2025
|
6.1200 | 6.3500 | 6.0350 | 6.1500 | 6.1500 | 330,300 |
|
Nov 19, 2025
|
5.6100 | 6.0500 | 5.6100 | 5.9500 | 5.9500 | 334,900 |
|
Nov 18, 2025
|
5.4600 | 5.7500 | 5.3000 | 5.5200 | 5.5200 | 374,600 |
|
Nov 17, 2025
|
6.7000 | 6.7200 | 4.8400 | 5.4500 | 5.4500 | 1,046,000 |
|
Nov 14, 2025
|
6.6400 | 7.0100 | 6.6400 | 6.8400 | 6.8400 | 113,900 |
|
Nov 13, 2025
|
7.0900 | 7.0900 | 6.5400 | 6.6400 | 6.6400 | 131,300 |
|
Nov 12, 2025
|
6.8000 | 7.0000 | 6.7600 | 6.9900 | 6.9900 | 211,900 |
|
Nov 11, 2025
|
6.7400 | 6.8000 | 6.6000 | 6.7100 | 6.7100 | 78,000 |
|
Nov 10, 2025
|
6.7100 | 6.8280 | 6.6900 | 6.7500 | 6.7500 | 82,000 |
|
Nov 7, 2025
|
6.5100 | 6.5400 | 6.3100 | 6.4600 | 6.4600 | 99,900 |
|
Nov 6, 2025
|
6.7500 | 6.9800 | 6.4600 | 6.5000 | 6.5000 | 155,800 |
|
Nov 5, 2025
|
6.8000 | 6.9400 | 6.6500 | 6.7600 | 6.7600 | 144,300 |
|
Nov 4, 2025
|
6.4200 | 7.0800 | 6.4100 | 6.7300 | 6.7300 | 419,600 |
|
Nov 3, 2025
|
7.0100 | 7.0300 | 6.3300 | 6.4200 | 6.4200 | 750,200 |
|
Oct 31, 2025
|
7.1000 | 7.1900 | 7.0150 | 7.1000 | 7.1000 | 80,300 |
