NYSE - Delayed Quote
USD
Zhihu Inc. (ZH)
2.9200
-0.2400
(-7.59%)
At close: October 30 at 4:00:03 PM EDT
2.9200
0.0000
(0.00%)
After hours: October 30 at 4:00:58 PM EDT
Trade Zhihu 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
|
3.1800 | 3.2600 | 2.8800 | 2.9200 | 2.9200 | 957,600 |
|
Oct 29, 2026
|
3.0400 | 3.2500 | 3.0400 | 3.1600 | 3.1600 | 105,300 |
|
Oct 28, 2026
|
3.3100 | 3.3150 | 3.1950 | 3.2600 | 3.2600 | 199,000 |
|
Oct 27, 2026
|
3.3700 | 3.4400 | 3.3050 | 3.3100 | 3.3100 | 155,600 |
|
Oct 26, 2026
|
3.4000 | 3.4300 | 3.2710 | 3.3600 | 3.3600 | 165,600 |
|
Oct 23, 2026
|
3.4000 | 3.4000 | 3.3300 | 3.3700 | 3.3700 | 178,600 |
|
Oct 22, 2026
|
3.4000 | 3.5100 | 3.3700 | 3.3900 | 3.3900 | 473,600 |
|
Oct 21, 2026
|
3.5000 | 3.5000 | 3.3700 | 3.4600 | 3.4600 | 289,500 |
|
Oct 20, 2026
|
3.4400 | 3.5300 | 3.4400 | 3.5100 | 3.5100 | 174,800 |
|
Oct 19, 2026
|
3.4100 | 3.4650 | 3.3700 | 3.4400 | 3.4400 | 165,100 |
|
Oct 16, 2026
|
3.4900 | 3.4900 | 3.3350 | 3.3900 | 3.3900 | 273,200 |
|
Oct 15, 2026
|
3.3500 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 247,200 |
|
Oct 14, 2026
|
3.4800 | 3.5150 | 3.3700 | 3.3700 | 3.3700 | 195,600 |
|
Oct 13, 2026
|
3.4200 | 3.5000 | 3.3140 | 3.4800 | 3.4800 | 186,800 |
|
Oct 12, 2026
|
3.4600 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 220,000 |
|
Oct 9, 2026
|
3.4500 | 3.5300 | 3.4400 | 3.4700 | 3.4700 | 195,600 |
|
Oct 8, 2026
|
3.4400 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 282,200 |
|
Oct 7, 2026
|
3.4400 | 3.5200 | 3.3600 | 3.4600 | 3.4600 | 340,400 |
|
Oct 6, 2026
|
3.4000 | 3.4700 | 3.3100 | 3.4200 | 3.4200 | 533,000 |
|
Oct 5, 2026
|
3.3900 | 3.4750 | 3.3400 | 3.3700 | 3.3700 | 557,900 |
|
Oct 2, 2026
|
3.5500 | 3.5500 | 3.3800 | 3.3900 | 3.3900 | 278,600 |
|
Oct 1, 2026
|
3.5900 | 3.6350 | 3.4900 | 3.5200 | 3.5200 | 239,600 |
|
Sep 30, 2026
|
3.6300 | 3.7100 | 3.5700 | 3.5700 | 3.5700 | 479,600 |
|
Sep 29, 2026
|
3.7800 | 3.7950 | 3.4950 | 3.6000 | 3.6000 | 513,500 |
|
Sep 28, 2026
|
3.7900 | 3.8800 | 3.7350 | 3.8000 | 3.8000 | 583,100 |
|
Sep 25, 2026
|
3.7600 | 4.0300 | 3.7200 | 3.7600 | 3.7600 | 924,400 |
|
Sep 24, 2026
|
3.5000 | 3.7800 | 3.5000 | 3.7500 | 3.7500 | 647,900 |
|
Sep 23, 2026
|
3.4900 | 3.5320 | 3.2880 | 3.5000 | 3.5000 | 913,800 |
|
Sep 22, 2026
|
3.4400 | 3.5600 | 3.4400 | 3.5200 | 3.5200 | 856,300 |
|
Sep 21, 2026
|
3.2100 | 3.4500 | 3.1250 | 3.4500 | 3.4500 | 2,125,600 |
|
Sep 18, 2026
|
3.1500 | 3.2250 | 3.1350 | 3.2100 | 3.2100 | 1,203,400 |
|
Sep 17, 2026
|
3.0500 | 3.2000 | 3.0400 | 3.1200 | 3.1200 | 376,900 |
|
Sep 16, 2026
|
2.9900 | 3.0800 | 2.9900 | 3.0300 | 3.0300 | 480,000 |
|
Sep 15, 2026
|
2.8900 | 2.9950 | 2.8800 | 2.9700 | 2.9700 | 519,800 |
|
Sep 14, 2026
|
2.8300 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 278,500 |
|
Sep 11, 2026
|
2.8300 | 2.8600 | 2.7950 | 2.8400 | 2.8400 | 310,000 |
|
Sep 10, 2026
|
2.7700 | 2.9000 | 2.7700 | 2.8100 | 2.8100 | 560,000 |
|
Sep 9, 2026
|
2.8900 | 2.9010 | 2.7250 | 2.8100 | 2.8100 | 285,100 |
|
Sep 8, 2026
|
2.6200 | 2.9500 | 2.6100 | 2.8400 | 2.8400 | 875,900 |
|
Sep 4, 2026
|
2.6000 | 2.6300 | 2.5650 | 2.5800 | 2.5800 | 161,500 |
|
Sep 3, 2026
|
2.6000 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 393,000 |
|
Sep 2, 2026
|
2.6500 | 2.6500 | 2.5700 | 2.5800 | 2.5800 | 357,500 |
|
Sep 1, 2026
|
2.7400 | 2.7600 | 2.5900 | 2.6100 | 2.6100 | 509,600 |
|
Aug 31, 2026
|
2.8200 | 2.8500 | 2.7400 | 2.7600 | 2.7600 | 604,900 |
|
Aug 28, 2026
|
3.0600 | 3.1000 | 2.8300 | 2.8500 | 2.8500 | 828,100 |
|
Aug 27, 2026
|
3.0500 | 3.1050 | 3.0150 | 3.0600 | 3.0600 | 396,600 |
|
Aug 26, 2026
|
3.0300 | 3.1150 | 2.9800 | 3.0800 | 3.0800 | 315,900 |
|
Aug 25, 2026
|
3.1500 | 3.2100 | 3.1450 | 3.1600 | 3.1600 | 186,100 |
|
Aug 24, 2026
|
3.1900 | 3.2250 | 3.1300 | 3.1300 | 3.1300 | 103,200 |
|
Aug 21, 2026
|
3.2100 | 3.2450 | 3.1900 | 3.2200 | 3.2200 | 144,700 |
|
Aug 20, 2026
|
3.1500 | 3.2100 | 3.1200 | 3.2100 | 3.2100 | 140,900 |
|
Aug 19, 2026
|
3.1400 | 3.1800 | 3.1320 | 3.1600 | 3.1600 | 112,600 |
|
Aug 18, 2026
|
3.1600 | 3.1700 | 3.1100 | 3.1100 | 3.1100 | 116,500 |
|
Aug 17, 2026
|
3.1900 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 189,600 |
|
Aug 14, 2026
|
3.2100 | 3.2120 | 3.1700 | 3.1800 | 3.1800 | 116,300 |
|
Aug 13, 2026
|
3.1800 | 3.2300 | 3.1200 | 3.1900 | 3.1900 | 131,300 |
|
Aug 12, 2026
|
3.2700 | 3.3200 | 3.1500 | 3.1700 | 3.1700 | 278,800 |
|
Aug 11, 2026
|
3.2800 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 136,100 |
|
Aug 10, 2026
|
3.2600 | 3.3050 | 3.2600 | 3.3000 | 3.3000 | 218,800 |
|
Aug 7, 2026
|
3.2400 | 3.2550 | 3.2200 | 3.2500 | 3.2500 | 120,300 |
|
Aug 6, 2026
|
3.2600 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 129,800 |
|
Aug 5, 2026
|
3.3200 | 3.3200 | 3.2650 | 3.2800 | 3.2800 | 155,700 |
|
Aug 4, 2026
|
3.3100 | 3.3500 | 3.2950 | 3.3000 | 3.3000 | 152,100 |
|
Aug 3, 2026
|
3.2700 | 3.3300 | 3.2700 | 3.3100 | 3.3100 | 157,800 |
|
Jul 31, 2026
|
3.2600 | 3.2950 | 3.2000 | 3.2700 | 3.2700 | 121,100 |
|
Jul 30, 2026
|
3.3600 | 3.3600 | 3.2300 | 3.2800 | 3.2800 | 150,900 |
|
Jul 29, 2026
|
3.2600 | 3.3750 | 3.2400 | 3.3400 | 3.3400 | 249,000 |
|
Jul 28, 2026
|
3.2400 | 3.3150 | 3.2250 | 3.2600 | 3.2600 | 304,900 |
|
Jul 27, 2026
|
3.1800 | 3.2650 | 3.1800 | 3.2400 | 3.2400 | 240,300 |
|
Jul 24, 2026
|
3.1200 | 3.2000 | 3.1200 | 3.1400 | 3.1400 | 144,600 |
|
Jul 23, 2026
|
3.1600 | 3.1600 | 3.0900 | 3.1300 | 3.1300 | 181,400 |
|
Jul 22, 2026
|
3.1900 | 3.1900 | 3.1400 | 3.1400 | 3.1400 | 78,800 |
|
Jul 21, 2026
|
3.1600 | 3.1950 | 3.1200 | 3.1900 | 3.1900 | 118,300 |
|
Jul 20, 2026
|
3.2200 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 169,700 |
|
Jul 17, 2026
|
3.1700 | 3.2600 | 3.1200 | 3.1700 | 3.1700 | 128,900 |
|
Jul 16, 2026
|
3.3200 | 3.3200 | 3.2100 | 3.2100 | 3.2100 | 347,400 |
|
Jul 15, 2026
|
3.3000 | 3.3400 | 3.2550 | 3.2900 | 3.2900 | 155,600 |
|
Jul 14, 2026
|
3.3100 | 3.3100 | 3.2400 | 3.2700 | 3.2700 | 127,200 |
|
Jul 13, 2026
|
3.2400 | 3.2900 | 3.1920 | 3.2700 | 3.2700 | 137,200 |
|
Jul 10, 2026
|
3.1900 | 3.3000 | 3.1900 | 3.2600 | 3.2600 | 189,700 |
|
Jul 9, 2026
|
3.1700 | 3.2100 | 3.1200 | 3.1900 | 3.1900 | 162,400 |
|
Jul 8, 2026
|
3.1800 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 130,500 |
|
Jul 7, 2026
|
3.2500 | 3.2900 | 3.1700 | 3.1700 | 3.1700 | 169,100 |
|
Jul 6, 2026
|
3.0700 | 3.2400 | 3.0700 | 3.2300 | 3.2300 | 208,900 |
|
Jul 2, 2026
|
3.1100 | 3.1750 | 3.0900 | 3.1500 | 3.1500 | 123,500 |
|
Jul 1, 2026
|
3.1200 | 3.2200 | 3.0850 | 3.1100 | 3.1100 | 132,500 |
|
Jun 30, 2026
|
3.1200 | 3.1850 | 3.0400 | 3.1300 | 3.1300 | 174,200 |
|
Jun 29, 2026
|
3.0600 | 3.1600 | 2.9800 | 3.1300 | 3.1300 | 219,600 |
|
Jun 26, 2026
|
2.9200 | 3.0550 | 2.9100 | 3.0400 | 3.0400 | 181,200 |
|
Jun 25, 2026
|
3.0400 | 3.0450 | 2.9300 | 2.9500 | 2.9500 | 409,200 |
|
Jun 24, 2026
|
3.1200 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 294,700 |
|
Jun 23, 2026
|
3.0800 | 3.1500 | 3.0300 | 3.1200 | 3.1200 | 207,400 |
|
Jun 22, 2026
|
3.1100 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 352,800 |
|
Jun 18, 2026
|
3.1300 | 3.1750 | 3.1050 | 3.1200 | 3.1200 | 305,300 |
|
Jun 17, 2026
|
3.1600 | 3.2000 | 3.0850 | 3.1500 | 3.1500 | 336,700 |
|
Jun 16, 2026
|
3.2000 | 3.2300 | 3.1600 | 3.1700 | 3.1700 | 211,000 |
|
Jun 15, 2026
|
3.2200 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 188,900 |
|
Jun 12, 2026
|
3.1800 | 3.2500 | 3.1300 | 3.2200 | 3.2200 | 211,000 |
|
Jun 11, 2026
|
3.1200 | 3.2190 | 3.1000 | 3.2000 | 3.2000 | 215,900 |
|
Jun 10, 2026
|
3.1100 | 3.2400 | 3.1100 | 3.2000 | 3.2000 | 185,600 |
|
Jun 9, 2026
|
3.2600 | 3.2900 | 3.1000 | 3.1300 | 3.1300 | 266,800 |
|
Jun 8, 2026
|
3.1100 | 3.2950 | 3.0800 | 3.2600 | 3.2600 | 220,200 |
|
Jun 5, 2026
|
3.0600 | 3.1500 | 3.0200 | 3.1300 | 3.1300 | 231,400 |
|
Jun 4, 2026
|
3.0200 | 3.1100 | 3.0000 | 3.0900 | 3.0900 | 129,400 |
|
Jun 3, 2026
|
3.0100 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 176,800 |
|
Jun 2, 2026
|
3.1000 | 3.1200 | 3.0200 | 3.0400 | 3.0400 | 214,400 |
|
Jun 1, 2026
|
2.9600 | 3.1350 | 2.9600 | 3.1100 | 3.1100 | 256,400 |
|
May 29, 2026
|
2.9000 | 2.9750 | 2.8700 | 2.9500 | 2.9500 | 500,900 |
|
May 28, 2026
|
2.9100 | 2.9350 | 2.8850 | 2.9200 | 2.9200 | 159,900 |
|
May 27, 2026
|
3.0000 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 175,600 |
|
May 26, 2026
|
3.0300 | 3.0800 | 2.9700 | 3.0100 | 3.0100 | 251,600 |
|
May 22, 2026
|
3.0600 | 3.1400 | 2.9600 | 3.0500 | 3.0500 | 207,800 |
|
May 21, 2026
|
3.0800 | 3.1400 | 3.0350 | 3.1000 | 3.1000 | 125,300 |
|
May 20, 2026
|
3.1100 | 3.1450 | 3.0700 | 3.1100 | 3.1100 | 80,300 |
|
May 19, 2026
|
3.1500 | 3.1900 | 3.0900 | 3.0900 | 3.0900 | 81,900 |
|
May 18, 2026
|
3.0900 | 3.1700 | 3.0850 | 3.1400 | 3.1400 | 74,000 |
|
May 15, 2026
|
3.1900 | 3.2400 | 3.1200 | 3.1200 | 3.1200 | 92,500 |
|
May 14, 2026
|
3.2700 | 3.2750 | 3.1300 | 3.2400 | 3.2400 | 120,200 |
|
May 13, 2026
|
3.1800 | 3.2900 | 3.1600 | 3.2400 | 3.2400 | 205,900 |
|
May 12, 2026
|
3.2600 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 225,400 |
|
May 11, 2026
|
3.2500 | 3.3200 | 3.2350 | 3.2800 | 3.2800 | 115,600 |
|
May 8, 2026
|
3.4200 | 3.4500 | 3.2400 | 3.2800 | 3.2800 | 180,400 |
|
May 7, 2026
|
3.3200 | 3.4200 | 3.2810 | 3.3900 | 3.3900 | 249,700 |
|
May 6, 2026
|
3.2800 | 3.3600 | 3.2700 | 3.2900 | 3.2900 | 234,200 |
|
May 5, 2026
|
3.2100 | 3.2600 | 3.1200 | 3.2500 | 3.2500 | 207,500 |
|
May 4, 2026
|
3.1800 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 197,000 |
|
May 1, 2026
|
3.2000 | 3.2500 | 3.1450 | 3.2000 | 3.2000 | 255,500 |
|
Apr 30, 2026
|
3.2900 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 255,200 |
|
Apr 29, 2026
|
3.3200 | 3.3850 | 3.2500 | 3.2600 | 3.2600 | 110,600 |
|
Apr 28, 2026
|
3.2800 | 3.3150 | 3.2400 | 3.3100 | 3.3100 | 183,800 |
|
Apr 27, 2026
|
3.3800 | 3.3800 | 3.2600 | 3.3200 | 3.3200 | 129,300 |
|
Apr 24, 2026
|
3.4800 | 3.4800 | 3.3600 | 3.4000 | 3.4000 | 131,300 |
|
Apr 23, 2026
|
3.7100 | 3.7100 | 3.4400 | 3.4600 | 3.4600 | 235,300 |
|
Apr 22, 2026
|
3.6300 | 3.7800 | 3.6200 | 3.7400 | 3.7400 | 505,400 |
|
Apr 21, 2026
|
3.7500 | 3.7900 | 3.5650 | 3.6300 | 3.6300 | 459,100 |
|
Apr 20, 2026
|
3.7900 | 3.8410 | 3.6800 | 3.7900 | 3.7900 | 486,600 |
|
Apr 17, 2026
|
3.7000 | 3.8800 | 3.6900 | 3.8100 | 3.8100 | 499,300 |
|
Apr 16, 2026
|
3.5500 | 3.7200 | 3.5500 | 3.6800 | 3.6800 | 488,300 |
|
Apr 15, 2026
|
3.3700 | 3.5800 | 3.3700 | 3.5500 | 3.5500 | 326,000 |
|
Apr 14, 2026
|
3.4100 | 3.4720 | 3.2600 | 3.4000 | 3.4000 | 330,600 |
|
Apr 13, 2026
|
3.2000 | 3.3850 | 3.0400 | 3.3600 | 3.3600 | 747,300 |
|
Apr 10, 2026
|
3.2500 | 3.3150 | 3.2050 | 3.2100 | 3.2100 | 293,900 |
|
Apr 9, 2026
|
3.2700 | 3.3150 | 3.1900 | 3.2400 | 3.2400 | 260,400 |
|
Apr 8, 2026
|
3.1800 | 3.3350 | 3.1400 | 3.2900 | 3.2900 | 928,000 |
|
Apr 7, 2026
|
3.0900 | 3.1350 | 3.0200 | 3.0800 | 3.0800 | 527,300 |
|
Apr 6, 2026
|
2.9900 | 3.1450 | 2.9700 | 3.1100 | 3.1100 | 513,600 |
|
Apr 2, 2026
|
2.7500 | 3.0500 | 2.7500 | 3.0300 | 3.0300 | 398,900 |
|
Apr 1, 2026
|
2.8400 | 2.8400 | 2.7250 | 2.8100 | 2.8100 | 442,400 |
|
Mar 31, 2026
|
2.7100 | 2.8600 | 2.6400 | 2.8400 | 2.8400 | 597,100 |
|
Mar 30, 2026
|
2.6000 | 2.7600 | 2.5700 | 2.7000 | 2.7000 | 744,400 |
|
Mar 27, 2026
|
2.6900 | 2.7400 | 2.5800 | 2.6100 | 2.6100 | 705,200 |
|
Mar 26, 2026
|
2.8200 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 806,300 |
|
Mar 25, 2026
|
2.9050 | 2.9200 | 2.7140 | 2.8300 | 2.8300 | 561,800 |
|
Mar 24, 2026
|
2.9200 | 3.0450 | 2.9000 | 3.0200 | 3.0200 | 256,500 |
|
Mar 23, 2026
|
2.9100 | 3.0750 | 2.9100 | 2.9700 | 2.9700 | 555,100 |
|
Mar 20, 2026
|
2.8900 | 2.9400 | 2.7750 | 2.7800 | 2.7800 | 3,761,200 |
|
Mar 19, 2026
|
3.0000 | 3.0250 | 2.8700 | 2.9000 | 2.9000 | 633,500 |
|
Mar 18, 2026
|
3.0600 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 348,600 |
|
Mar 17, 2026
|
3.1500 | 3.1850 | 3.0700 | 3.0800 | 3.0800 | 467,100 |
|
Mar 16, 2026
|
3.1300 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 320,600 |
|
Mar 13, 2026
|
3.1100 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 269,400 |
|
Mar 12, 2026
|
3.1100 | 3.1100 | 3.0800 | 3.0800 | 3.0800 | 381,500 |
|
Mar 11, 2026
|
3.1300 | 3.1800 | 3.0750 | 3.1100 | 3.1100 | 280,600 |
|
Mar 10, 2026
|
3.1200 | 3.2250 | 3.0950 | 3.1500 | 3.1500 | 499,000 |
|
Mar 9, 2026
|
3.0900 | 3.1600 | 3.0600 | 3.1300 | 3.1300 | 291,800 |
|
Mar 6, 2026
|
3.1300 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 255,200 |
|
Mar 5, 2026
|
3.2100 | 3.2200 | 3.0950 | 3.1200 | 3.1200 | 223,300 |
|
Mar 4, 2026
|
3.1400 | 3.2050 | 3.1300 | 3.1400 | 3.1400 | 245,000 |
|
Mar 3, 2026
|
3.2200 | 3.2400 | 3.1000 | 3.1400 | 3.1400 | 265,200 |
|
Mar 2, 2026
|
3.2600 | 3.3500 | 3.2600 | 3.2800 | 3.2800 | 272,300 |
|
Feb 27, 2026
|
3.3300 | 3.3800 | 3.2950 | 3.3200 | 3.3200 | 219,900 |
|
Feb 26, 2026
|
3.4000 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 271,900 |
|
Feb 25, 2026
|
3.4400 | 3.4850 | 3.3750 | 3.4300 | 3.4300 | 295,000 |
|
Feb 24, 2026
|
3.3700 | 3.4500 | 3.3400 | 3.4200 | 3.4200 | 310,500 |
|
Feb 23, 2026
|
3.4700 | 3.5400 | 3.3450 | 3.3500 | 3.3500 | 344,300 |
|
Feb 20, 2026
|
3.4600 | 3.5650 | 3.4300 | 3.5000 | 3.5000 | 293,700 |
|
Feb 19, 2026
|
3.4900 | 3.5700 | 3.4700 | 3.5200 | 3.5200 | 141,800 |
|
Feb 18, 2026
|
3.4500 | 3.5400 | 3.4500 | 3.4900 | 3.4900 | 186,300 |
|
Feb 17, 2026
|
3.5500 | 3.5500 | 3.4200 | 3.4500 | 3.4500 | 198,300 |
|
Feb 13, 2026
|
3.4500 | 3.5950 | 3.4100 | 3.5300 | 3.5300 | 349,300 |
|
Feb 12, 2026
|
3.5100 | 3.7600 | 3.4700 | 3.4700 | 3.4700 | 508,500 |
|
Feb 11, 2026
|
3.7100 | 3.7400 | 3.5150 | 3.5200 | 3.5200 | 332,400 |
|
Feb 10, 2026
|
3.6100 | 3.7300 | 3.5900 | 3.7200 | 3.7200 | 494,800 |
|
Feb 9, 2026
|
3.4700 | 3.6550 | 3.4700 | 3.5900 | 3.5900 | 491,100 |
|
Feb 6, 2026
|
3.4800 | 3.5100 | 3.4100 | 3.4700 | 3.4700 | 277,700 |
|
Feb 5, 2026
|
3.4600 | 3.5100 | 3.4110 | 3.4400 | 3.4400 | 301,900 |
|
Feb 4, 2026
|
3.4600 | 3.5550 | 3.3500 | 3.4900 | 3.4900 | 428,400 |
|
Feb 3, 2026
|
3.6900 | 3.7300 | 3.4000 | 3.4500 | 3.4500 | 382,100 |
|
Feb 2, 2026
|
3.6900 | 3.7900 | 3.5600 | 3.5600 | 3.5600 | 204,900 |
|
Jan 30, 2026
|
3.7700 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 266,400 |
|
Jan 29, 2026
|
3.7200 | 3.8600 | 3.7100 | 3.8000 | 3.8000 | 189,300 |
|
Jan 28, 2026
|
3.8500 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 169,500 |
|
Jan 27, 2026
|
3.7900 | 3.8270 | 3.7700 | 3.8100 | 3.8100 | 129,200 |
|
Jan 26, 2026
|
3.6800 | 3.8100 | 3.6800 | 3.7500 | 3.7500 | 131,700 |
|
Jan 23, 2026
|
3.8100 | 3.8800 | 3.6700 | 3.6800 | 3.6800 | 263,000 |
|
Jan 22, 2026
|
3.8200 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 281,100 |
|
Jan 21, 2026
|
3.7700 | 3.8500 | 3.7100 | 3.8100 | 3.8100 | 363,800 |
|
Jan 20, 2026
|
3.5800 | 3.7350 | 3.5800 | 3.7100 | 3.7100 | 245,400 |
|
Jan 16, 2026
|
3.7200 | 3.8200 | 3.5300 | 3.6700 | 3.6700 | 426,200 |
|
Jan 15, 2026
|
3.8100 | 3.8100 | 3.6200 | 3.7300 | 3.7300 | 442,400 |
|
Jan 14, 2026
|
3.9800 | 3.9800 | 3.7850 | 3.8200 | 3.8200 | 479,900 |
|
Jan 13, 2026
|
4.2100 | 4.2400 | 3.8400 | 3.9500 | 3.9500 | 747,200 |
|
Jan 12, 2026
|
3.9300 | 4.5200 | 3.9300 | 4.1500 | 4.1500 | 1,634,600 |
|
Jan 9, 2026
|
3.6000 | 3.6000 | 3.4700 | 3.5500 | 3.5500 | 202,600 |
|
Jan 8, 2026
|
3.4900 | 3.6000 | 3.4300 | 3.5300 | 3.5300 | 205,200 |
|
Jan 7, 2026
|
3.4900 | 3.5300 | 3.4000 | 3.4600 | 3.4600 | 173,100 |
|
Jan 6, 2026
|
3.4700 | 3.5550 | 3.4000 | 3.4900 | 3.4900 | 305,400 |
|
Jan 5, 2026
|
3.3500 | 3.4600 | 3.3000 | 3.4100 | 3.4100 | 327,300 |
|
Jan 2, 2026
|
3.3600 | 3.4150 | 3.3250 | 3.3300 | 3.3300 | 226,900 |
|
Dec 31, 2025
|
3.2500 | 3.2900 | 3.2450 | 3.2800 | 3.2800 | 410,700 |
|
Dec 30, 2025
|
3.2900 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 845,100 |
|
Dec 29, 2025
|
3.3400 | 3.3600 | 3.2600 | 3.2700 | 3.2700 | 725,300 |
|
Dec 26, 2025
|
3.3800 | 3.4770 | 3.3300 | 3.3800 | 3.3800 | 163,600 |
|
Dec 24, 2025
|
3.3100 | 3.4100 | 3.3100 | 3.3800 | 3.3800 | 152,300 |
|
Dec 23, 2025
|
3.4600 | 3.4900 | 3.2900 | 3.3100 | 3.3100 | 293,000 |
|
Dec 22, 2025
|
3.5100 | 3.5400 | 3.4600 | 3.4700 | 3.4700 | 264,400 |
|
Dec 19, 2025
|
3.4800 | 3.5750 | 3.4500 | 3.5500 | 3.5500 | 436,600 |
|
Dec 18, 2025
|
3.3900 | 3.4950 | 3.3700 | 3.4700 | 3.4700 | 266,000 |
|
Dec 17, 2025
|
3.3900 | 3.4700 | 3.3300 | 3.3400 | 3.3400 | 198,600 |
|
Dec 16, 2025
|
3.2700 | 3.4550 | 3.2700 | 3.3900 | 3.3900 | 344,900 |
|
Dec 15, 2025
|
3.3800 | 3.3900 | 3.2300 | 3.2700 | 3.2700 | 297,800 |
|
Dec 12, 2025
|
3.3500 | 3.4210 | 3.3500 | 3.4000 | 3.4000 | 220,100 |
|
Dec 11, 2025
|
3.3700 | 3.4200 | 3.3400 | 3.3500 | 3.3500 | 196,900 |
|
Dec 10, 2025
|
3.4200 | 3.4300 | 3.3450 | 3.3900 | 3.3900 | 293,900 |
|
Dec 9, 2025
|
3.4700 | 3.5500 | 3.3700 | 3.4400 | 3.4400 | 378,900 |
|
Dec 8, 2025
|
3.4900 | 3.5600 | 3.4500 | 3.4900 | 3.4900 | 275,900 |
|
Dec 5, 2025
|
3.4600 | 3.5700 | 3.4300 | 3.4500 | 3.4500 | 228,900 |
|
Dec 4, 2025
|
3.5600 | 3.5700 | 3.4200 | 3.4300 | 3.4300 | 346,600 |
|
Dec 3, 2025
|
3.4900 | 3.6200 | 3.4500 | 3.5500 | 3.5500 | 202,900 |
|
Dec 2, 2025
|
3.5100 | 3.6500 | 3.4850 | 3.5200 | 3.5200 | 367,000 |
|
Dec 1, 2025
|
3.7100 | 3.7100 | 3.4950 | 3.5100 | 3.5100 | 390,600 |
|
Nov 28, 2025
|
3.6700 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 145,400 |
|
Nov 26, 2025
|
3.7500 | 3.8300 | 3.6550 | 3.6600 | 3.6600 | 179,600 |
|
Nov 25, 2025
|
3.8000 | 3.8500 | 3.4800 | 3.7100 | 3.7100 | 869,900 |
|
Nov 24, 2025
|
4.0200 | 4.1400 | 3.9600 | 4.0200 | 4.0200 | 193,700 |
|
Nov 21, 2025
|
3.8700 | 4.0400 | 3.8500 | 3.9900 | 3.9900 | 175,100 |
|
Nov 20, 2025
|
4.0200 | 4.0900 | 3.8600 | 3.8700 | 3.8700 | 394,000 |
|
Nov 19, 2025
|
4.0600 | 4.0760 | 3.9900 | 4.0100 | 4.0100 | 121,900 |
|
Nov 18, 2025
|
4.0000 | 4.1000 | 3.9400 | 4.0600 | 4.0600 | 163,800 |
|
Nov 17, 2025
|
4.0500 | 4.1600 | 4.0100 | 4.0100 | 4.0100 | 98,600 |
|
Nov 14, 2025
|
4.0100 | 4.1200 | 4.0100 | 4.0300 | 4.0300 | 101,500 |
|
Nov 13, 2025
|
4.1400 | 4.1800 | 4.0600 | 4.0800 | 4.0800 | 123,400 |
|
Nov 12, 2025
|
4.2500 | 4.2750 | 4.1200 | 4.1200 | 4.1200 | 68,200 |
|
Nov 11, 2025
|
4.2200 | 4.2800 | 4.2200 | 4.2300 | 4.2300 | 84,500 |
|
Nov 10, 2025
|
4.2100 | 4.3100 | 4.1800 | 4.2300 | 4.2300 | 54,000 |
|
Nov 7, 2025
|
4.1300 | 4.1960 | 4.1000 | 4.1500 | 4.1500 | 145,700 |
|
Nov 6, 2025
|
4.2600 | 4.3500 | 4.1900 | 4.2200 | 4.2200 | 108,000 |
|
Nov 5, 2025
|
4.2100 | 4.2900 | 4.1350 | 4.2400 | 4.2400 | 105,700 |
|
Nov 4, 2025
|
4.3700 | 4.4400 | 4.2100 | 4.2100 | 4.2100 | 130,500 |
|
Nov 3, 2025
|
4.3900 | 4.4500 | 4.2700 | 4.4400 | 4.4400 | 280,200 |
|
Oct 31, 2025
|
4.3100 | 4.3700 | 4.2900 | 4.3500 | 4.3500 | 108,700 |
