OTC Markets OTCQB - Delayed Quote
USD
Applied Energetics, Inc. (AERG)
0.8800
+0.0300
(+3.53%)
At close: November 6 at 4:00:00 PM EST
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 6, 2026
|
0.8750 | 0.9000 | 0.8500 | 0.8800 | 0.8800 | 52,600 |
|
Nov 5, 2026
|
0.8800 | 0.8900 | 0.7740 | 0.8500 | 0.8500 | 53,900 |
|
Nov 4, 2026
|
0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 12,000 |
|
Nov 3, 2026
|
0.7800 | 0.8800 | 0.7700 | 0.8620 | 0.8620 | 82,100 |
|
Nov 2, 2026
|
0.8900 | 0.8900 | 0.8000 | 0.8000 | 0.8000 | 41,000 |
|
Oct 30, 2026
|
0.8900 | 0.8900 | 0.8380 | 0.8900 | 0.8900 | 28,300 |
|
Oct 29, 2026
|
0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 12,100 |
|
Oct 28, 2026
|
0.9300 | 0.9300 | 0.8500 | 0.8710 | 0.8710 | 72,000 |
|
Oct 27, 2026
|
0.9640 | 0.9700 | 0.9100 | 0.9200 | 0.9200 | 31,500 |
|
Oct 26, 2026
|
0.9900 | 1.0200 | 0.9180 | 0.9550 | 0.9550 | 147,100 |
|
Oct 23, 2026
|
0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 72,000 |
|
Oct 22, 2026
|
0.9000 | 0.9950 | 0.8700 | 0.8800 | 0.8800 | 330,100 |
|
Oct 21, 2026
|
0.8500 | 0.9400 | 0.8210 | 0.8900 | 0.8900 | 97,500 |
|
Oct 20, 2026
|
0.8650 | 0.8800 | 0.8210 | 0.8210 | 0.8210 | 51,500 |
|
Oct 19, 2026
|
0.8400 | 0.9510 | 0.8100 | 0.8510 | 0.8510 | 130,200 |
|
Oct 16, 2026
|
0.8000 | 0.8780 | 0.7700 | 0.8100 | 0.8100 | 146,800 |
|
Oct 15, 2026
|
0.8200 | 0.8700 | 0.7500 | 0.8000 | 0.8000 | 68,900 |
|
Oct 14, 2026
|
0.7800 | 0.8400 | 0.7600 | 0.7700 | 0.7700 | 64,900 |
|
Oct 13, 2026
|
0.8950 | 0.8950 | 0.7560 | 0.8160 | 0.8160 | 39,000 |
|
Oct 12, 2026
|
0.8800 | 0.9500 | 0.8500 | 0.8850 | 0.8850 | 209,100 |
|
Oct 9, 2026
|
0.7850 | 0.9000 | 0.7850 | 0.8400 | 0.8400 | 392,500 |
|
Oct 8, 2026
|
0.7200 | 0.8390 | 0.7200 | 0.8100 | 0.8100 | 349,000 |
|
Oct 7, 2026
|
0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 400,100 |
|
Oct 6, 2026
|
0.7500 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 147,000 |
|
Oct 5, 2026
|
0.7000 | 0.7720 | 0.7000 | 0.7300 | 0.7300 | 95,000 |
|
Oct 2, 2026
|
0.8900 | 0.8900 | 0.7410 | 0.7820 | 0.7820 | 55,700 |
|
Oct 1, 2026
|
0.8680 | 0.8680 | 0.8000 | 0.8000 | 0.8000 | 69,600 |
|
Sep 30, 2026
|
0.8900 | 0.9400 | 0.8340 | 0.9200 | 0.9200 | 71,100 |
|
Sep 29, 2026
|
0.9500 | 0.9640 | 0.8800 | 0.9000 | 0.9000 | 40,300 |
|
Sep 28, 2026
|
0.9300 | 0.9500 | 0.8940 | 0.9100 | 0.9100 | 101,100 |
|
Sep 25, 2026
|
0.8600 | 1.0000 | 0.8600 | 0.9000 | 0.9000 | 54,600 |
|
Sep 24, 2026
|
0.8300 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 25,300 |
|
Sep 23, 2026
|
0.8000 | 0.8390 | 0.7900 | 0.8000 | 0.8000 | 59,000 |
|
Sep 22, 2026
|
0.7700 | 0.8100 | 0.7640 | 0.7800 | 0.7800 | 16,000 |
|
Sep 21, 2026
|
0.6800 | 0.8000 | 0.6800 | 0.7650 | 0.7650 | 186,200 |
|
Sep 18, 2026
|
0.6900 | 0.7140 | 0.6400 | 0.7090 | 0.7090 | 447,300 |
|
Sep 17, 2026
|
0.7050 | 0.7300 | 0.6800 | 0.6850 | 0.6850 | 332,300 |
|
Sep 16, 2026
|
0.7300 | 0.7600 | 0.6980 | 0.7000 | 0.7000 | 283,400 |
|
Sep 15, 2026
|
0.7900 | 0.8020 | 0.6700 | 0.7300 | 0.7300 | 330,200 |
|
Sep 14, 2026
|
0.8200 | 0.8200 | 0.7650 | 0.7650 | 0.7650 | 33,700 |
|
Sep 11, 2026
|
0.8100 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 37,600 |
|
Sep 10, 2026
|
0.8200 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 26,500 |
|
Sep 9, 2026
|
0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 40,200 |
|
Sep 8, 2026
|
0.8200 | 0.8700 | 0.7720 | 0.8400 | 0.8400 | 122,900 |
|
Sep 4, 2026
|
0.8300 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 75,500 |
|
Sep 3, 2026
|
0.7500 | 0.9200 | 0.7500 | 0.8400 | 0.8400 | 555,400 |
|
Sep 2, 2026
|
0.7300 | 0.8000 | 0.6900 | 0.7700 | 0.7700 | 1,031,300 |
|
Sep 1, 2026
|
0.9650 | 0.9650 | 0.7200 | 0.7500 | 0.7500 | 310,200 |
|
Aug 31, 2026
|
1.0400 | 1.0400 | 0.9020 | 0.9500 | 0.9500 | 190,000 |
|
Aug 28, 2026
|
1.0600 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 143,700 |
|
Aug 27, 2026
|
1.1800 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 223,000 |
|
Aug 26, 2026
|
1.1700 | 1.1800 | 1.1500 | 1.1550 | 1.1550 | 154,500 |
|
Aug 25, 2026
|
1.1600 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 31,100 |
|
Aug 24, 2026
|
1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 57,700 |
|
Aug 21, 2026
|
1.2210 | 1.2400 | 1.1800 | 1.2020 | 1.2020 | 65,400 |
|
Aug 20, 2026
|
1.2050 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 167,100 |
|
Aug 19, 2026
|
1.2500 | 1.2500 | 1.1800 | 1.2080 | 1.2080 | 140,600 |
|
Aug 18, 2026
|
1.2750 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 47,600 |
|
Aug 17, 2026
|
1.2800 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 45,100 |
|
Aug 14, 2026
|
1.2500 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 32,700 |
|
Aug 13, 2026
|
1.2800 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 57,500 |
|
Aug 12, 2026
|
1.2700 | 1.3500 | 1.2700 | 1.2800 | 1.2800 | 274,900 |
|
Aug 11, 2026
|
1.2800 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 63,600 |
|
Aug 10, 2026
|
1.2050 | 1.3000 | 1.1700 | 1.2700 | 1.2700 | 266,800 |
|
Aug 7, 2026
|
1.2000 | 1.2650 | 1.1800 | 1.2000 | 1.2000 | 144,900 |
|
Aug 6, 2026
|
1.2080 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 83,600 |
|
Aug 5, 2026
|
1.2300 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 159,900 |
|
Aug 4, 2026
|
1.2900 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 129,700 |
|
Aug 3, 2026
|
1.3000 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 112,700 |
|
Jul 31, 2026
|
1.2700 | 1.2930 | 1.2400 | 1.2800 | 1.2800 | 21,800 |
|
Jul 30, 2026
|
1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 26,100 |
|
Jul 29, 2026
|
1.2700 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 39,000 |
|
Jul 28, 2026
|
1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 4,000 |
|
Jul 27, 2026
|
1.2800 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 22,100 |
|
Jul 24, 2026
|
1.2100 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 47,300 |
|
Jul 23, 2026
|
1.2900 | 1.3400 | 1.2400 | 1.2520 | 1.2520 | 58,600 |
|
Jul 22, 2026
|
1.2600 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 51,300 |
|
Jul 21, 2026
|
1.2350 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 44,700 |
|
Jul 20, 2026
|
1.1800 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 87,400 |
|
Jul 17, 2026
|
1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 85,400 |
|
Jul 16, 2026
|
1.2300 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 58,100 |
|
Jul 15, 2026
|
1.2450 | 1.2700 | 1.2100 | 1.2300 | 1.2300 | 99,200 |
|
Jul 14, 2026
|
1.2500 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 214,300 |
|
Jul 13, 2026
|
1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 41,900 |
|
Jul 10, 2026
|
1.2500 | 1.3000 | 1.2400 | 1.2790 | 1.2790 | 108,600 |
|
Jul 9, 2026
|
1.3000 | 1.3000 | 1.2100 | 1.2650 | 1.2650 | 127,700 |
|
Jul 8, 2026
|
1.2100 | 1.2780 | 1.2100 | 1.2600 | 1.2600 | 34,200 |
|
Jul 7, 2026
|
1.2900 | 1.3080 | 1.2100 | 1.2300 | 1.2300 | 108,800 |
|
Jul 6, 2026
|
1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 36,600 |
|
Jul 2, 2026
|
1.2900 | 1.3200 | 1.2850 | 1.3200 | 1.3200 | 28,700 |
|
Jul 1, 2026
|
1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 9,400 |
|
Jun 30, 2026
|
1.3500 | 1.3500 | 1.2900 | 1.3400 | 1.3400 | 41,800 |
|
Jun 29, 2026
|
1.3000 | 1.3440 | 1.3000 | 1.3400 | 1.3400 | 24,600 |
|
Jun 26, 2026
|
1.2900 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 25,400 |
|
Jun 25, 2026
|
1.2500 | 1.3400 | 1.2400 | 1.2700 | 1.2700 | 11,700 |
|
Jun 24, 2026
|
1.3300 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 35,600 |
|
Jun 23, 2026
|
1.3500 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 75,800 |
|
Jun 22, 2026
|
1.4700 | 1.4700 | 1.3400 | 1.3700 | 1.3700 | 141,000 |
|
Jun 18, 2026
|
1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 17,500 |
|
Jun 17, 2026
|
1.4900 | 1.5500 | 1.3800 | 1.4200 | 1.4200 | 41,300 |
|
Jun 16, 2026
|
1.5600 | 1.5600 | 1.4200 | 1.4600 | 1.4600 | 35,800 |
|
Jun 15, 2026
|
1.4400 | 1.6000 | 1.4400 | 1.4700 | 1.4700 | 37,900 |
|
Jun 12, 2026
|
1.5000 | 1.5000 | 1.3700 | 1.4820 | 1.4820 | 82,800 |
|
Jun 11, 2026
|
1.4100 | 1.5000 | 1.4100 | 1.4800 | 1.4800 | 43,600 |
|
Jun 10, 2026
|
1.4900 | 1.5100 | 1.4300 | 1.4540 | 1.4540 | 50,500 |
|
Jun 9, 2026
|
1.4000 | 1.5260 | 1.3800 | 1.4330 | 1.4330 | 62,800 |
|
Jun 8, 2026
|
1.5100 | 1.5100 | 1.3800 | 1.4730 | 1.4730 | 65,200 |
|
Jun 5, 2026
|
1.6700 | 1.6900 | 1.3600 | 1.5380 | 1.5380 | 204,500 |
|
Jun 4, 2026
|
1.5700 | 1.7000 | 1.5400 | 1.6500 | 1.6500 | 125,300 |
|
Jun 3, 2026
|
1.5100 | 1.6400 | 1.5100 | 1.5500 | 1.5500 | 68,500 |
|
Jun 2, 2026
|
1.5600 | 1.6800 | 1.5000 | 1.5400 | 1.5400 | 131,300 |
|
Jun 1, 2026
|
1.3500 | 1.6800 | 1.3500 | 1.5900 | 1.5900 | 218,500 |
|
May 29, 2026
|
1.2800 | 1.3900 | 1.2600 | 1.3500 | 1.3500 | 188,800 |
|
May 28, 2026
|
1.2100 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 180,100 |
|
May 27, 2026
|
1.2500 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 165,900 |
|
May 26, 2026
|
1.2000 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 93,700 |
|
May 22, 2026
|
1.2300 | 1.3300 | 1.1600 | 1.2300 | 1.2300 | 240,700 |
|
May 21, 2026
|
1.2200 | 1.3500 | 1.2200 | 1.3000 | 1.3000 | 82,500 |
|
May 20, 2026
|
1.1900 | 1.2800 | 1.1400 | 1.2300 | 1.2300 | 122,600 |
|
May 19, 2026
|
1.3200 | 1.3400 | 1.0900 | 1.1700 | 1.1700 | 132,100 |
|
May 18, 2026
|
1.3550 | 1.3600 | 1.2500 | 1.3200 | 1.3200 | 30,600 |
|
May 15, 2026
|
1.3700 | 1.4500 | 1.3300 | 1.3300 | 1.3300 | 67,300 |
|
May 14, 2026
|
1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 64,000 |
|
May 13, 2026
|
1.4300 | 1.4800 | 1.3700 | 1.4780 | 1.4780 | 33,300 |
|
May 12, 2026
|
1.5600 | 1.5600 | 1.4000 | 1.4300 | 1.4300 | 55,800 |
|
May 11, 2026
|
1.2900 | 1.6200 | 1.2800 | 1.5800 | 1.5800 | 167,700 |
|
May 8, 2026
|
1.3900 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 39,900 |
|
May 7, 2026
|
1.3900 | 1.4300 | 1.3600 | 1.3600 | 1.3600 | 67,000 |
|
May 6, 2026
|
1.3100 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 58,200 |
|
May 5, 2026
|
1.3500 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 61,700 |
|
May 4, 2026
|
1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 47,900 |
|
May 1, 2026
|
1.3500 | 1.3570 | 1.2600 | 1.3570 | 1.3570 | 45,100 |
|
Apr 30, 2026
|
1.2700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 37,200 |
|
Apr 29, 2026
|
1.3700 | 1.3800 | 1.2200 | 1.2900 | 1.2900 | 113,400 |
|
Apr 28, 2026
|
1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 58,100 |
|
Apr 27, 2026
|
1.3600 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 74,100 |
|
Apr 24, 2026
|
1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 56,800 |
|
Apr 23, 2026
|
1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 45,000 |
|
Apr 22, 2026
|
1.4000 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 146,500 |
|
Apr 21, 2026
|
1.3400 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 51,300 |
|
Apr 20, 2026
|
1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 58,700 |
|
Apr 17, 2026
|
1.3000 | 1.3220 | 1.2000 | 1.3140 | 1.3140 | 80,400 |
|
Apr 16, 2026
|
1.0500 | 1.3200 | 1.0000 | 1.2900 | 1.2900 | 163,700 |
|
Apr 15, 2026
|
1.0700 | 1.0700 | 0.9800 | 1.0410 | 1.0410 | 59,100 |
|
Apr 14, 2026
|
0.9950 | 1.0900 | 0.9900 | 1.0000 | 1.0000 | 116,100 |
|
Apr 13, 2026
|
1.0900 | 1.1400 | 0.9600 | 0.9800 | 0.9800 | 357,200 |
|
Apr 10, 2026
|
1.1000 | 1.1220 | 1.0600 | 1.1000 | 1.1000 | 63,100 |
|
Apr 9, 2026
|
1.1400 | 1.1420 | 1.0460 | 1.0620 | 1.0620 | 248,000 |
|
Apr 8, 2026
|
1.2000 | 1.2000 | 1.0700 | 1.1400 | 1.1400 | 230,000 |
|
Apr 7, 2026
|
1.2300 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 93,300 |
|
Apr 6, 2026
|
1.2500 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 112,000 |
|
Apr 2, 2026
|
1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 111,500 |
|
Apr 1, 2026
|
1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 62,200 |
|
Mar 31, 2026
|
1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 43,600 |
|
Mar 30, 2026
|
1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 56,900 |
|
Mar 27, 2026
|
1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 207,800 |
|
Mar 26, 2026
|
1.3200 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 129,200 |
|
Mar 25, 2026
|
1.3500 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 109,500 |
|
Mar 24, 2026
|
1.3800 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 255,400 |
|
Mar 23, 2026
|
1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 96,700 |
|
Mar 20, 2026
|
1.3600 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 106,400 |
|
Mar 19, 2026
|
1.3900 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 188,100 |
|
Mar 18, 2026
|
1.3900 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 36,800 |
|
Mar 17, 2026
|
1.3600 | 1.4300 | 1.3280 | 1.3900 | 1.3900 | 228,600 |
|
Mar 16, 2026
|
1.2900 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 83,600 |
|
Mar 13, 2026
|
1.3460 | 1.3700 | 1.2600 | 1.2800 | 1.2800 | 65,000 |
|
Mar 12, 2026
|
1.2500 | 1.3800 | 1.2500 | 1.3100 | 1.3100 | 20,200 |
|
Mar 11, 2026
|
1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 46,000 |
|
Mar 10, 2026
|
1.3000 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 43,600 |
|
Mar 9, 2026
|
1.3900 | 1.3900 | 1.2500 | 1.2780 | 1.2780 | 122,800 |
|
Mar 6, 2026
|
1.1820 | 1.3500 | 1.1700 | 1.2500 | 1.2500 | 118,700 |
|
Mar 5, 2026
|
1.0800 | 1.2000 | 1.0800 | 1.1800 | 1.1800 | 26,500 |
|
Mar 4, 2026
|
1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 70,200 |
|
Mar 3, 2026
|
1.1400 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 90,500 |
|
Mar 2, 2026
|
1.1500 | 1.1500 | 1.0900 | 1.0950 | 1.0950 | 74,400 |
|
Feb 27, 2026
|
1.0700 | 1.1400 | 1.0600 | 1.1020 | 1.1020 | 131,700 |
|
Feb 26, 2026
|
1.1700 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 185,000 |
|
Feb 25, 2026
|
1.1750 | 1.2370 | 1.1400 | 1.1700 | 1.1700 | 35,900 |
|
Feb 24, 2026
|
1.2800 | 1.2800 | 1.1300 | 1.1400 | 1.1400 | 106,900 |
|
Feb 23, 2026
|
1.2740 | 1.2740 | 1.1800 | 1.2300 | 1.2300 | 55,100 |
|
Feb 20, 2026
|
1.2400 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 53,300 |
|
Feb 19, 2026
|
1.1700 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 76,000 |
|
Feb 18, 2026
|
1.1200 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 135,800 |
|
Feb 17, 2026
|
1.1500 | 1.2400 | 1.1260 | 1.1450 | 1.1450 | 53,200 |
|
Feb 13, 2026
|
1.1700 | 1.2300 | 1.1400 | 1.1500 | 1.1500 | 66,100 |
|
Feb 12, 2026
|
1.1800 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 136,700 |
|
Feb 11, 2026
|
1.1600 | 1.2300 | 1.1200 | 1.1700 | 1.1700 | 247,300 |
|
Feb 10, 2026
|
1.2400 | 1.2900 | 1.1300 | 1.1800 | 1.1800 | 185,400 |
|
Feb 9, 2026
|
1.1300 | 1.2300 | 1.1300 | 1.2200 | 1.2200 | 94,000 |
|
Feb 6, 2026
|
1.1700 | 1.2500 | 1.1200 | 1.1700 | 1.1700 | 271,900 |
|
Feb 5, 2026
|
1.2100 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 193,900 |
|
Feb 4, 2026
|
1.4500 | 1.4500 | 1.1500 | 1.3000 | 1.3000 | 261,800 |
|
Feb 3, 2026
|
1.4400 | 1.4440 | 1.3400 | 1.3700 | 1.3700 | 90,400 |
|
Feb 2, 2026
|
1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 36,800 |
|
Jan 30, 2026
|
1.4900 | 1.5000 | 1.4000 | 1.4340 | 1.4340 | 39,000 |
|
Jan 29, 2026
|
1.5000 | 1.5000 | 1.3900 | 1.4900 | 1.4900 | 105,000 |
|
Jan 28, 2026
|
1.5900 | 1.6000 | 1.3600 | 1.4500 | 1.4500 | 311,700 |
|
Jan 27, 2026
|
1.6150 | 1.6150 | 1.5200 | 1.6000 | 1.6000 | 139,700 |
|
Jan 26, 2026
|
1.7100 | 1.7600 | 1.5300 | 1.5500 | 1.5500 | 141,700 |
|
Jan 23, 2026
|
1.7600 | 1.8000 | 1.6850 | 1.7000 | 1.7000 | 140,100 |
|
Jan 22, 2026
|
1.8050 | 1.8200 | 1.7700 | 1.7950 | 1.7950 | 55,400 |
|
Jan 21, 2026
|
1.8930 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 129,000 |
|
Jan 20, 2026
|
1.8800 | 1.8860 | 1.7500 | 1.7500 | 1.7500 | 203,600 |
|
Jan 16, 2026
|
1.8600 | 1.9000 | 1.8100 | 1.8650 | 1.8650 | 70,800 |
|
Jan 15, 2026
|
1.8600 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 151,600 |
|
Jan 14, 2026
|
1.8400 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 78,400 |
|
Jan 13, 2026
|
1.9900 | 1.9900 | 1.8200 | 1.8200 | 1.8200 | 139,100 |
|
Jan 12, 2026
|
1.8870 | 1.8940 | 1.8100 | 1.8850 | 1.8850 | 46,100 |
|
Jan 9, 2026
|
1.8300 | 1.8900 | 1.8210 | 1.8300 | 1.8300 | 95,300 |
|
Jan 8, 2026
|
1.8900 | 1.9570 | 1.8100 | 1.8200 | 1.8200 | 92,700 |
|
Jan 7, 2026
|
1.7600 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 72,700 |
|
Jan 6, 2026
|
1.7900 | 1.8390 | 1.7500 | 1.7700 | 1.7700 | 56,700 |
|
Jan 5, 2026
|
1.8500 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 176,900 |
|
Jan 2, 2026
|
1.8300 | 1.9500 | 1.8100 | 1.8100 | 1.8100 | 99,200 |
|
Dec 31, 2025
|
1.8000 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 262,900 |
|
Dec 30, 2025
|
1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 57,900 |
|
Dec 29, 2025
|
1.9200 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 84,600 |
|
Dec 26, 2025
|
1.9000 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 23,600 |
|
Dec 24, 2025
|
1.8700 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 79,600 |
|
Dec 23, 2025
|
1.8100 | 1.9000 | 1.7940 | 1.8400 | 1.8400 | 98,200 |
|
Dec 22, 2025
|
1.8600 | 1.9300 | 1.8100 | 1.8200 | 1.8200 | 107,600 |
|
Dec 19, 2025
|
1.9100 | 1.9400 | 1.8000 | 1.8500 | 1.8500 | 47,400 |
|
Dec 18, 2025
|
1.9100 | 1.9520 | 1.8700 | 1.9100 | 1.9100 | 102,400 |
|
Dec 17, 2025
|
1.9400 | 1.9900 | 1.9100 | 1.9100 | 1.9100 | 120,200 |
|
Dec 16, 2025
|
2.0000 | 2.1200 | 1.9200 | 1.9400 | 1.9400 | 107,400 |
|
Dec 15, 2025
|
1.9700 | 2.0000 | 1.8800 | 1.9500 | 1.9500 | 237,700 |
|
Dec 12, 2025
|
1.8800 | 1.9500 | 1.8500 | 1.8900 | 1.8900 | 50,000 |
|
Dec 11, 2025
|
1.9500 | 1.9660 | 1.9000 | 1.9000 | 1.9000 | 66,600 |
|
Dec 10, 2025
|
1.8900 | 1.9500 | 1.7600 | 1.9000 | 1.9000 | 91,100 |
|
Dec 9, 2025
|
1.8840 | 1.9500 | 1.7800 | 1.8800 | 1.8800 | 51,900 |
|
Dec 8, 2025
|
1.8500 | 1.9200 | 1.8500 | 1.8770 | 1.8770 | 95,800 |
|
Dec 5, 2025
|
1.7500 | 1.9700 | 1.7500 | 1.8300 | 1.8300 | 245,200 |
|
Dec 4, 2025
|
1.7100 | 1.8500 | 1.7100 | 1.7100 | 1.7100 | 183,300 |
|
Dec 3, 2025
|
1.7300 | 1.7300 | 1.6880 | 1.6900 | 1.6900 | 62,300 |
|
Dec 2, 2025
|
1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 142,700 |
|
Dec 1, 2025
|
1.4500 | 1.6800 | 1.4300 | 1.6500 | 1.6500 | 194,800 |
|
Nov 28, 2025
|
1.4000 | 1.5500 | 1.4000 | 1.4430 | 1.4430 | 107,400 |
|
Nov 26, 2025
|
1.4300 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 87,400 |
|
Nov 25, 2025
|
1.4700 | 1.5300 | 1.4300 | 1.4500 | 1.4500 | 45,100 |
|
Nov 24, 2025
|
1.5600 | 1.5600 | 1.4000 | 1.4700 | 1.4700 | 85,200 |
|
Nov 21, 2025
|
1.4700 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 60,000 |
|
Nov 20, 2025
|
1.4000 | 1.4860 | 1.4000 | 1.4700 | 1.4700 | 96,300 |
|
Nov 19, 2025
|
1.4900 | 1.5500 | 1.4200 | 1.4800 | 1.4800 | 75,300 |
|
Nov 18, 2025
|
1.5600 | 1.5600 | 1.4100 | 1.4200 | 1.4200 | 135,100 |
|
Nov 17, 2025
|
1.5900 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 362,900 |
|
Nov 14, 2025
|
1.6300 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 55,600 |
|
Nov 13, 2025
|
1.6000 | 1.6500 | 1.5600 | 1.5900 | 1.5900 | 232,500 |
|
Nov 12, 2025
|
1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 9,100 |
|
Nov 11, 2025
|
1.6020 | 1.6800 | 1.5800 | 1.6500 | 1.6500 | 36,800 |
|
Nov 10, 2025
|
1.6500 | 1.6800 | 1.5700 | 1.6600 | 1.6600 | 94,300 |
|
Nov 7, 2025
|
1.6850 | 1.6850 | 1.5100 | 1.6000 | 1.6000 | 331,300 |
