OTC Markets OTCPK - Delayed Quote
USD
Advantage Energy Ltd. (AAVVF)
7.53
-0.36
(-4.56%)
As of 1:40:12 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 5, 2026
|
7.91 | 7.91 | 7.45 | 7.45 | 7.45 | 3,900 |
|
Nov 4, 2026
|
8.29 | 8.29 | 7.85 | 7.85 | 7.85 | 69,000 |
|
Nov 3, 2026
|
8.03 | 8.21 | 8.03 | 8.21 | 8.21 | 131,000 |
|
Nov 2, 2026
|
8.00 | 8.40 | 8.00 | 8.15 | 8.15 | 127,400 |
|
Oct 30, 2026
|
7.94 | 8.29 | 7.87 | 8.23 | 8.23 | 232,500 |
|
Oct 29, 2026
|
7.73 | 7.80 | 7.70 | 7.79 | 7.79 | 145,000 |
|
Oct 28, 2026
|
7.77 | 7.80 | 7.69 | 7.69 | 7.69 | 85,100 |
|
Oct 27, 2026
|
7.73 | 7.87 | 7.67 | 7.67 | 7.67 | 35,400 |
|
Oct 26, 2026
|
7.63 | 7.88 | 7.63 | 7.72 | 7.72 | 124,100 |
|
Oct 23, 2026
|
7.74 | 7.74 | 7.63 | 7.63 | 7.63 | 137,900 |
|
Oct 22, 2026
|
7.66 | 7.70 | 7.51 | 7.70 | 7.70 | 113,300 |
|
Oct 21, 2026
|
7.61 | 7.66 | 7.56 | 7.66 | 7.66 | 72,600 |
|
Oct 20, 2026
|
7.61 | 7.66 | 7.51 | 7.66 | 7.66 | 14,300 |
|
Oct 19, 2026
|
7.42 | 7.59 | 7.42 | 7.55 | 7.55 | 177,300 |
|
Oct 16, 2026
|
7.46 | 7.52 | 7.43 | 7.50 | 7.50 | 197,300 |
|
Oct 15, 2026
|
7.26 | 7.41 | 7.23 | 7.38 | 7.38 | 33,900 |
|
Oct 14, 2026
|
7.39 | 7.39 | 7.23 | 7.31 | 7.31 | 97,600 |
|
Oct 13, 2026
|
7.45 | 7.45 | 7.41 | 7.42 | 7.42 | 55,700 |
|
Oct 12, 2026
|
7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 200 |
|
Oct 9, 2026
|
7.34 | 7.36 | 7.32 | 7.36 | 7.36 | 30,000 |
|
Oct 8, 2026
|
7.34 | 7.41 | 7.34 | 7.41 | 7.41 | 42,300 |
|
Oct 7, 2026
|
7.38 | 7.40 | 7.24 | 7.24 | 7.24 | 49,000 |
|
Oct 6, 2026
|
7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 78,800 |
|
Oct 5, 2026
|
7.24 | 7.31 | 7.10 | 7.28 | 7.28 | 210,500 |
|
Oct 2, 2026
|
6.88 | 7.15 | 6.88 | 7.12 | 7.12 | 150,100 |
|
Oct 1, 2026
|
6.87 | 6.96 | 6.87 | 6.93 | 6.93 | 170,400 |
|
Sep 30, 2026
|
6.89 | 6.92 | 6.86 | 6.91 | 6.91 | 129,300 |
|
Sep 29, 2026
|
6.97 | 6.97 | 6.81 | 6.83 | 6.83 | 181,900 |
|
Sep 28, 2026
|
7.05 | 7.06 | 6.99 | 6.99 | 6.99 | 135,700 |
|
Sep 25, 2026
|
7.00 | 7.09 | 7.00 | 7.05 | 7.05 | 71,500 |
|
Sep 24, 2026
|
6.98 | 7.06 | 3.56 | 6.98 | 6.98 | 32,200 |
|
Sep 23, 2026
|
7.05 | 7.14 | 7.01 | 7.01 | 7.01 | 42,400 |
|
Sep 22, 2026
|
7.05 | 7.09 | 7.01 | 7.07 | 7.07 | 87,700 |
|
Sep 21, 2026
|
7.22 | 7.25 | 7.11 | 7.11 | 7.11 | 84,000 |
|
Sep 18, 2026
|
7.32 | 7.32 | 7.24 | 7.24 | 7.24 | 16,800 |
|
Sep 17, 2026
|
7.32 | 7.32 | 7.27 | 7.29 | 7.29 | 36,100 |
|
Sep 16, 2026
|
7.55 | 7.71 | 7.18 | 7.23 | 7.23 | 143,400 |
|
Sep 15, 2026
|
7.62 | 7.82 | 7.62 | 7.79 | 7.79 | 59,700 |
|
Sep 14, 2026
|
7.68 | 7.69 | 7.65 | 7.68 | 7.68 | 14,900 |
|
Sep 11, 2026
|
7.75 | 7.75 | 7.61 | 7.61 | 7.61 | 68,100 |
|
Sep 10, 2026
|
7.83 | 7.83 | 7.76 | 7.78 | 7.78 | 17,600 |
|
Sep 9, 2026
|
7.91 | 7.92 | 7.77 | 7.77 | 7.77 | 49,000 |
|
Sep 8, 2026
|
8.08 | 8.13 | 7.92 | 7.95 | 7.95 | 58,800 |
|
Sep 4, 2026
|
7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 16,900 |
|
Sep 3, 2026
|
8.14 | 8.16 | 8.00 | 8.00 | 8.00 | 47,300 |
|
Sep 2, 2026
|
8.21 | 8.21 | 8.05 | 8.14 | 8.14 | 40,100 |
|
Sep 1, 2026
|
8.12 | 8.12 | 8.05 | 8.11 | 8.11 | 64,500 |
|
Aug 31, 2026
|
8.01 | 8.08 | 8.01 | 8.04 | 8.04 | 47,300 |
|
Aug 28, 2026
|
8.09 | 8.09 | 7.97 | 8.02 | 8.02 | 41,200 |
|
Aug 27, 2026
|
8.07 | 8.42 | 7.97 | 8.09 | 8.09 | 32,000 |
|
Aug 26, 2026
|
7.81 | 8.10 | 7.81 | 8.04 | 8.04 | 11,400 |
|
Aug 25, 2026
|
7.91 | 7.96 | 7.91 | 7.93 | 7.93 | 48,800 |
|
Aug 24, 2026
|
8.12 | 8.12 | 7.93 | 8.02 | 8.02 | 81,500 |
|
Aug 21, 2026
|
8.04 | 8.15 | 8.04 | 8.15 | 8.15 | 20,500 |
|
Aug 20, 2026
|
7.96 | 8.06 | 7.96 | 8.06 | 8.06 | 21,600 |
|
Aug 19, 2026
|
8.00 | 8.00 | 7.82 | 7.82 | 7.82 | 81,200 |
|
Aug 18, 2026
|
8.04 | 8.06 | 7.96 | 7.96 | 7.96 | 23,800 |
|
Aug 17, 2026
|
8.02 | 8.02 | 7.97 | 8.00 | 8.00 | 123,900 |
|
Aug 14, 2026
|
7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 45,300 |
|
Aug 13, 2026
|
7.99 | 7.99 | 7.87 | 7.93 | 7.93 | 58,100 |
|
Aug 12, 2026
|
7.97 | 8.00 | 7.91 | 8.00 | 8.00 | 267,000 |
|
Aug 11, 2026
|
7.90 | 7.90 | 7.81 | 7.89 | 7.89 | 9,200 |
|
Aug 10, 2026
|
7.62 | 7.89 | 7.62 | 7.80 | 7.80 | 18,600 |
|
Aug 7, 2026
|
7.76 | 7.77 | 7.71 | 7.74 | 7.74 | 1,800 |
|
Aug 6, 2026
|
7.65 | 7.81 | 7.65 | 7.70 | 7.70 | 11,900 |
|
Aug 5, 2026
|
7.51 | 7.73 | 7.50 | 7.69 | 7.69 | 70,800 |
|
Aug 4, 2026
|
7.78 | 7.80 | 7.68 | 7.68 | 7.68 | 136,000 |
|
Aug 3, 2026
|
7.77 | 8.00 | 7.67 | 7.76 | 7.76 | 20,000 |
|
Jul 31, 2026
|
7.85 | 8.11 | 7.82 | 7.86 | 7.86 | 113,000 |
|
Jul 30, 2026
|
7.79 | 7.79 | 7.67 | 7.67 | 7.67 | 1,000 |
|
Jul 29, 2026
|
7.73 | 7.75 | 7.63 | 7.67 | 7.67 | 11,400 |
|
Jul 28, 2026
|
7.83 | 7.83 | 7.55 | 7.57 | 7.57 | 74,700 |
|
Jul 27, 2026
|
7.66 | 7.84 | 7.66 | 7.82 | 7.82 | 243,200 |
|
Jul 24, 2026
|
7.86 | 7.93 | 7.85 | 7.93 | 7.93 | 72,200 |
|
Jul 23, 2026
|
7.78 | 7.88 | 7.77 | 7.87 | 7.87 | 96,800 |
|
Jul 22, 2026
|
7.65 | 7.73 | 7.65 | 7.69 | 7.69 | 90,000 |
|
Jul 21, 2026
|
7.39 | 7.60 | 7.39 | 7.58 | 7.58 | 12,100 |
|
Jul 20, 2026
|
7.48 | 7.54 | 7.38 | 7.52 | 7.52 | 52,500 |
|
Jul 17, 2026
|
7.59 | 7.59 | 7.40 | 7.46 | 7.46 | 48,100 |
|
Jul 16, 2026
|
7.59 | 7.60 | 7.48 | 7.53 | 7.53 | 6,500 |
|
Jul 15, 2026
|
7.49 | 7.58 | 7.48 | 7.58 | 7.58 | 60,900 |
|
Jul 14, 2026
|
7.70 | 7.70 | 7.49 | 7.49 | 7.49 | 17,300 |
|
Jul 13, 2026
|
7.48 | 7.60 | 7.48 | 7.55 | 7.55 | 98,300 |
|
Jul 10, 2026
|
7.59 | 7.59 | 7.49 | 7.50 | 7.50 | 123,000 |
|
Jul 9, 2026
|
7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
|
Jul 8, 2026
|
7.79 | 7.79 | 7.58 | 7.69 | 7.69 | 14,200 |
|
Jul 7, 2026
|
7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 105,600 |
|
Jul 6, 2026
|
6.96 | 7.44 | 6.96 | 7.44 | 7.44 | 163,700 |
|
Jul 2, 2026
|
6.96 | 7.27 | 6.95 | 7.27 | 7.27 | 187,700 |
|
Jul 1, 2026
|
7.24 | 7.24 | 7.22 | 7.24 | 7.24 | 4,500 |
|
Jun 30, 2026
|
7.23 | 7.34 | 7.23 | 7.32 | 7.32 | 262,800 |
|
Jun 29, 2026
|
7.18 | 7.26 | 7.17 | 7.24 | 7.24 | 72,700 |
|
Jun 26, 2026
|
6.98 | 7.17 | 6.98 | 7.17 | 7.17 | 210,200 |
|
Jun 25, 2026
|
6.95 | 7.05 | 6.92 | 7.01 | 7.01 | 281,300 |
|
Jun 24, 2026
|
7.00 | 7.07 | 6.92 | 6.98 | 6.98 | 344,700 |
|
Jun 23, 2026
|
7.05 | 7.14 | 6.94 | 7.14 | 7.14 | 578,300 |
|
Jun 22, 2026
|
7.03 | 7.12 | 7.00 | 7.07 | 7.07 | 260,000 |
|
Jun 18, 2026
|
6.90 | 7.05 | 6.85 | 6.96 | 6.96 | 286,300 |
|
Jun 17, 2026
|
6.97 | 7.21 | 6.78 | 6.95 | 6.95 | 208,300 |
|
Jun 16, 2026
|
6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 138,400 |
|
Jun 15, 2026
|
7.05 | 7.05 | 6.74 | 6.91 | 6.91 | 210,000 |
|
Jun 12, 2026
|
7.10 | 7.12 | 7.05 | 7.07 | 7.07 | 19,400 |
|
Jun 11, 2026
|
7.22 | 7.27 | 7.10 | 7.15 | 7.15 | 37,200 |
|
Jun 10, 2026
|
7.23 | 7.29 | 7.23 | 7.28 | 7.28 | 21,500 |
|
Jun 9, 2026
|
7.17 | 7.19 | 7.04 | 7.19 | 7.19 | 127,900 |
|
Jun 8, 2026
|
7.32 | 7.37 | 7.29 | 7.33 | 7.33 | 14,900 |
|
Jun 5, 2026
|
7.46 | 7.49 | 7.20 | 7.21 | 7.21 | 82,900 |
|
Jun 4, 2026
|
7.50 | 7.57 | 7.49 | 7.57 | 7.57 | 47,100 |
|
Jun 3, 2026
|
7.24 | 7.61 | 7.21 | 7.55 | 7.55 | 78,400 |
|
Jun 2, 2026
|
6.72 | 7.36 | 6.72 | 7.20 | 7.20 | 118,200 |
|
Jun 1, 2026
|
7.06 | 7.21 | 7.05 | 7.15 | 7.15 | 24,900 |
|
May 29, 2026
|
7.08 | 7.10 | 7.00 | 7.04 | 7.04 | 34,400 |
|
May 28, 2026
|
7.09 | 7.11 | 7.04 | 7.07 | 7.07 | 45,900 |
|
May 27, 2026
|
7.00 | 7.07 | 7.00 | 7.06 | 7.06 | 429,700 |
|
May 26, 2026
|
7.25 | 7.25 | 7.05 | 7.08 | 7.08 | 1,086,500 |
|
May 22, 2026
|
7.12 | 7.45 | 7.12 | 7.44 | 7.44 | 32,800 |
|
May 21, 2026
|
7.42 | 7.57 | 7.40 | 7.43 | 7.43 | 959,400 |
|
May 20, 2026
|
7.54 | 7.57 | 7.46 | 7.47 | 7.47 | 88,700 |
|
May 19, 2026
|
7.42 | 7.63 | 7.39 | 7.54 | 7.54 | 65,300 |
|
May 18, 2026
|
7.12 | 7.39 | 7.12 | 7.39 | 7.39 | 8,200 |
|
May 15, 2026
|
7.36 | 7.36 | 7.32 | 7.32 | 7.32 | 731,600 |
|
May 14, 2026
|
7.54 | 7.54 | 7.20 | 7.26 | 7.26 | 232,700 |
|
May 13, 2026
|
7.35 | 7.35 | 7.14 | 7.19 | 7.19 | 178,200 |
|
May 12, 2026
|
7.25 | 7.35 | 7.24 | 7.27 | 7.27 | 208,600 |
|
May 11, 2026
|
7.67 | 7.67 | 7.25 | 7.32 | 7.32 | 347,500 |
|
May 8, 2026
|
7.29 | 7.29 | 7.23 | 7.25 | 7.25 | 88,900 |
|
May 7, 2026
|
7.28 | 7.42 | 7.25 | 7.35 | 7.35 | 122,400 |
|
May 6, 2026
|
7.48 | 7.52 | 7.34 | 7.34 | 7.34 | 62,800 |
|
May 5, 2026
|
7.60 | 7.63 | 7.55 | 7.63 | 7.63 | 185,900 |
|
May 4, 2026
|
7.30 | 7.71 | 7.30 | 7.56 | 7.56 | 51,300 |
|
May 1, 2026
|
7.50 | 7.53 | 7.42 | 7.46 | 7.46 | 107,900 |
|
Apr 30, 2026
|
7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 115,200 |
|
Apr 29, 2026
|
7.40 | 7.52 | 7.40 | 7.44 | 7.44 | 77,600 |
|
Apr 28, 2026
|
7.46 | 7.46 | 7.30 | 7.30 | 7.30 | 460,900 |
|
Apr 27, 2026
|
7.45 | 7.49 | 7.35 | 7.44 | 7.44 | 190,100 |
|
Apr 24, 2026
|
6.89 | 6.95 | 6.89 | 6.92 | 6.92 | 182,700 |
|
Apr 23, 2026
|
7.16 | 7.16 | 6.96 | 6.98 | 6.98 | 108,200 |
|
Apr 22, 2026
|
7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 44,900 |
|
Apr 21, 2026
|
7.00 | 7.08 | 6.95 | 7.00 | 7.00 | 34,000 |
|
Apr 20, 2026
|
6.91 | 7.09 | 6.89 | 7.01 | 7.01 | 178,500 |
|
Apr 17, 2026
|
7.00 | 7.00 | 6.73 | 6.87 | 6.87 | 42,000 |
|
Apr 16, 2026
|
7.29 | 7.29 | 7.07 | 7.07 | 7.07 | 188,600 |
|
Apr 15, 2026
|
7.19 | 7.29 | 7.19 | 7.29 | 7.29 | 51,100 |
|
Apr 14, 2026
|
7.25 | 7.25 | 7.16 | 7.17 | 7.17 | 50,500 |
|
Apr 13, 2026
|
7.20 | 7.47 | 7.20 | 7.34 | 7.34 | 129,600 |
|
Apr 10, 2026
|
7.34 | 7.52 | 7.29 | 7.29 | 7.29 | 12,100 |
|
Apr 9, 2026
|
7.32 | 7.53 | 7.30 | 7.32 | 7.32 | 125,400 |
|
Apr 8, 2026
|
7.00 | 7.25 | 6.90 | 7.25 | 7.25 | 223,300 |
|
Apr 7, 2026
|
7.33 | 7.43 | 7.25 | 7.38 | 7.38 | 59,100 |
|
Apr 6, 2026
|
7.00 | 7.43 | 7.00 | 7.39 | 7.39 | 166,900 |
|
Apr 2, 2026
|
7.50 | 7.52 | 7.34 | 7.37 | 7.37 | 173,300 |
|
Apr 1, 2026
|
8.03 | 8.03 | 7.39 | 7.41 | 7.41 | 168,900 |
|
Mar 31, 2026
|
8.44 | 8.49 | 7.98 | 8.01 | 8.01 | 225,400 |
|
Mar 30, 2026
|
8.64 | 8.64 | 8.34 | 8.37 | 8.37 | 85,200 |
|
Mar 27, 2026
|
8.67 | 8.69 | 8.49 | 8.57 | 8.57 | 232,300 |
|
Mar 26, 2026
|
8.62 | 8.71 | 8.47 | 8.47 | 8.47 | 28,200 |
|
Mar 25, 2026
|
8.45 | 8.61 | 8.45 | 8.61 | 8.61 | 101,200 |
|
Mar 24, 2026
|
8.50 | 8.72 | 8.50 | 8.59 | 8.59 | 22,300 |
|
Mar 23, 2026
|
8.25 | 8.52 | 8.25 | 8.41 | 8.41 | 129,800 |
|
Mar 20, 2026
|
8.64 | 8.70 | 8.52 | 8.58 | 8.58 | 159,900 |
|
Mar 19, 2026
|
8.43 | 8.72 | 8.43 | 8.59 | 8.59 | 37,800 |
|
Mar 18, 2026
|
8.33 | 8.41 | 8.29 | 8.33 | 8.33 | 49,100 |
|
Mar 17, 2026
|
8.26 | 8.34 | 8.26 | 8.32 | 8.32 | 14,700 |
|
Mar 16, 2026
|
8.11 | 8.19 | 8.08 | 8.12 | 8.12 | 38,900 |
|
Mar 13, 2026
|
8.10 | 8.14 | 8.00 | 8.05 | 8.05 | 104,800 |
|
Mar 12, 2026
|
8.08 | 8.19 | 8.02 | 8.16 | 8.16 | 94,400 |
|
Mar 11, 2026
|
7.90 | 8.09 | 7.90 | 8.08 | 8.08 | 45,100 |
|
Mar 10, 2026
|
7.90 | 7.90 | 7.67 | 7.78 | 7.78 | 89,100 |
|
Mar 9, 2026
|
8.00 | 8.09 | 7.77 | 7.84 | 7.84 | 134,600 |
|
Mar 6, 2026
|
7.82 | 7.96 | 7.77 | 7.83 | 7.83 | 101,800 |
|
Mar 5, 2026
|
7.82 | 7.88 | 7.63 | 7.67 | 7.67 | 116,400 |
|
Mar 4, 2026
|
7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 20,300 |
|
Mar 3, 2026
|
7.42 | 7.81 | 7.42 | 7.75 | 7.75 | 42,300 |
|
Mar 2, 2026
|
7.81 | 7.89 | 7.45 | 7.47 | 7.47 | 113,200 |
|
Feb 27, 2026
|
7.11 | 7.72 | 7.11 | 7.66 | 7.66 | 60,700 |
|
Feb 26, 2026
|
7.31 | 7.43 | 7.26 | 7.39 | 7.39 | 97,200 |
|
Feb 25, 2026
|
7.50 | 7.50 | 7.31 | 7.37 | 7.37 | 93,600 |
|
Feb 24, 2026
|
7.47 | 7.56 | 7.43 | 7.52 | 7.52 | 75,400 |
|
Feb 23, 2026
|
7.71 | 7.82 | 7.53 | 7.53 | 7.53 | 37,700 |
|
Feb 20, 2026
|
7.74 | 7.79 | 7.68 | 7.74 | 7.74 | 63,700 |
|
Feb 19, 2026
|
7.74 | 7.93 | 7.74 | 7.83 | 7.83 | 81,700 |
|
Feb 18, 2026
|
7.70 | 7.84 | 7.60 | 7.63 | 7.63 | 81,200 |
|
Feb 17, 2026
|
7.80 | 7.80 | 7.66 | 7.70 | 7.70 | 94,800 |
|
Feb 13, 2026
|
8.34 | 8.34 | 7.84 | 7.86 | 7.86 | 109,800 |
|
Feb 12, 2026
|
8.56 | 8.56 | 8.33 | 8.39 | 8.39 | 48,700 |
|
Feb 11, 2026
|
8.29 | 8.51 | 8.29 | 8.49 | 8.49 | 73,000 |
|
Feb 10, 2026
|
8.00 | 8.23 | 8.00 | 8.21 | 8.21 | 63,800 |
|
Feb 9, 2026
|
8.05 | 8.11 | 8.03 | 8.09 | 8.09 | 4,100 |
|
Feb 6, 2026
|
7.92 | 8.04 | 7.92 | 8.00 | 8.00 | 67,200 |
|
Feb 5, 2026
|
7.63 | 8.01 | 7.63 | 7.93 | 7.93 | 53,100 |
|
Feb 4, 2026
|
7.80 | 8.08 | 7.80 | 8.03 | 8.03 | 53,500 |
|
Feb 3, 2026
|
7.75 | 7.86 | 7.70 | 7.86 | 7.86 | 45,400 |
|
Feb 2, 2026
|
7.88 | 7.89 | 7.85 | 7.85 | 7.85 | 60,700 |
|
Jan 30, 2026
|
8.19 | 8.19 | 7.96 | 8.08 | 8.08 | 7,000 |
|
Jan 29, 2026
|
8.27 | 8.27 | 8.15 | 8.22 | 8.22 | 36,200 |
|
Jan 28, 2026
|
8.16 | 8.17 | 7.97 | 8.09 | 8.09 | 68,800 |
|
Jan 27, 2026
|
8.07 | 8.21 | 8.07 | 8.16 | 8.16 | 46,300 |
|
Jan 26, 2026
|
8.17 | 8.17 | 7.85 | 7.95 | 7.95 | 74,900 |
|
Jan 23, 2026
|
8.11 | 8.16 | 8.06 | 8.08 | 8.08 | 87,400 |
|
Jan 22, 2026
|
8.13 | 8.26 | 8.03 | 8.03 | 8.03 | 35,400 |
|
Jan 21, 2026
|
8.09 | 8.20 | 8.07 | 8.16 | 8.16 | 87,900 |
|
Jan 20, 2026
|
7.75 | 8.08 | 7.75 | 7.99 | 7.99 | 26,200 |
|
Jan 16, 2026
|
7.94 | 7.94 | 7.76 | 7.94 | 7.94 | 12,000 |
|
Jan 15, 2026
|
7.91 | 8.01 | 7.91 | 7.96 | 7.96 | 17,900 |
|
Jan 14, 2026
|
7.50 | 7.97 | 7.50 | 7.93 | 7.93 | 28,300 |
|
Jan 13, 2026
|
8.05 | 8.10 | 7.82 | 7.82 | 7.82 | 72,200 |
|
Jan 12, 2026
|
8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 34,700 |
|
Jan 9, 2026
|
8.01 | 8.01 | 7.90 | 7.94 | 7.94 | 49,100 |
|
Jan 8, 2026
|
7.94 | 8.02 | 7.80 | 8.02 | 8.02 | 24,700 |
|
Jan 7, 2026
|
8.04 | 8.12 | 7.84 | 7.85 | 7.85 | 27,300 |
|
Jan 6, 2026
|
8.30 | 8.35 | 8.06 | 8.11 | 8.11 | 57,500 |
|
Jan 5, 2026
|
8.00 | 8.41 | 8.00 | 8.29 | 8.29 | 78,500 |
|
Jan 2, 2026
|
8.60 | 8.60 | 8.44 | 8.49 | 8.49 | 36,900 |
|
Dec 31, 2025
|
8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
|
Dec 30, 2025
|
8.75 | 8.75 | 8.68 | 8.68 | 8.68 | 3,000 |
|
Dec 29, 2025
|
8.63 | 8.66 | 8.58 | 8.64 | 8.64 | 13,800 |
|
Dec 26, 2025
|
8.32 | 8.42 | 8.32 | 8.42 | 8.42 | 3,500 |
|
Dec 24, 2025
|
8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
|
Dec 23, 2025
|
8.35 | 8.62 | 8.35 | 8.62 | 8.62 | 13,200 |
|
Dec 22, 2025
|
8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 43,100 |
|
Dec 19, 2025
|
8.36 | 8.41 | 8.34 | 8.34 | 8.34 | 132,600 |
|
Dec 18, 2025
|
8.33 | 8.33 | 8.26 | 8.26 | 8.26 | 59,800 |
|
Dec 17, 2025
|
8.40 | 8.40 | 8.26 | 8.33 | 8.33 | 61,200 |
|
Dec 16, 2025
|
8.71 | 8.71 | 8.32 | 8.32 | 8.32 | 52,300 |
|
Dec 15, 2025
|
8.86 | 8.86 | 8.73 | 8.73 | 8.73 | 18,900 |
|
Dec 12, 2025
|
8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 9,900 |
|
Dec 11, 2025
|
8.88 | 8.88 | 8.82 | 8.82 | 8.82 | 8,900 |
|
Dec 10, 2025
|
8.82 | 8.92 | 8.82 | 8.92 | 8.92 | 13,400 |
|
Dec 9, 2025
|
8.95 | 9.18 | 8.71 | 8.71 | 8.71 | 33,100 |
|
Dec 8, 2025
|
8.65 | 9.35 | 8.65 | 9.12 | 9.12 | 16,700 |
|
Dec 5, 2025
|
9.13 | 9.50 | 9.13 | 9.17 | 9.17 | 51,700 |
|
Dec 4, 2025
|
8.89 | 9.00 | 8.89 | 8.93 | 8.93 | 30,900 |
|
Dec 3, 2025
|
8.69 | 8.92 | 8.69 | 8.88 | 8.88 | 8,500 |
|
Dec 2, 2025
|
8.88 | 8.88 | 8.64 | 8.64 | 8.64 | 21,600 |
|
Dec 1, 2025
|
9.06 | 9.09 | 9.00 | 9.00 | 9.00 | 12,000 |
|
Nov 28, 2025
|
8.70 | 8.94 | 8.70 | 8.94 | 8.94 | 48,700 |
|
Nov 26, 2025
|
8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 59,900 |
|
Nov 25, 2025
|
8.48 | 8.71 | 8.48 | 8.71 | 8.71 | 16,600 |
|
Nov 24, 2025
|
8.76 | 8.76 | 8.72 | 8.72 | 8.72 | 67,500 |
|
Nov 21, 2025
|
8.45 | 8.62 | 8.45 | 8.60 | 8.60 | 2,300 |
|
Nov 20, 2025
|
8.91 | 9.00 | 8.75 | 8.75 | 8.75 | 10,100 |
|
Nov 19, 2025
|
8.59 | 8.78 | 8.59 | 8.78 | 8.78 | 14,000 |
|
Nov 18, 2025
|
8.04 | 8.78 | 8.04 | 8.76 | 8.76 | 63,100 |
|
Nov 17, 2025
|
8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 78,000 |
|
Nov 14, 2025
|
8.49 | 8.51 | 8.49 | 8.51 | 8.51 | 53,700 |
|
Nov 13, 2025
|
8.57 | 8.57 | 8.42 | 8.44 | 8.44 | 100,600 |
|
Nov 12, 2025
|
8.59 | 8.69 | 8.59 | 8.69 | 8.69 | 33,300 |
|
Nov 11, 2025
|
8.75 | 8.75 | 8.71 | 8.71 | 8.71 | 39,900 |
|
Nov 10, 2025
|
8.53 | 8.60 | 8.52 | 8.56 | 8.56 | 23,400 |
|
Nov 7, 2025
|
8.40 | 8.51 | 8.40 | 8.51 | 8.51 | 4,100 |
|
Nov 6, 2025
|
8.40 | 8.43 | 8.34 | 8.43 | 8.43 | 35,300 |
