NasdaqCM - Delayed Quote
USD
AIR Global PLC (AIIR)
7.47
+0.07
(+0.91%)
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
|
7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1,000 |
|
Nov 5, 2026
|
7.34 | 7.61 | 7.34 | 7.40 | 7.40 | 11,800 |
|
Nov 4, 2026
|
7.61 | 7.61 | 7.41 | 7.41 | 7.41 | 6,000 |
|
Nov 3, 2026
|
7.37 | 7.49 | 7.31 | 7.49 | 7.49 | 5,000 |
|
Nov 2, 2026
|
7.40 | 7.57 | 7.40 | 7.47 | 7.47 | 9,700 |
|
Oct 30, 2026
|
7.39 | 7.49 | 7.01 | 7.48 | 7.48 | 11,100 |
|
Oct 29, 2026
|
7.40 | 7.54 | 7.34 | 7.34 | 7.34 | 3,700 |
|
Oct 28, 2026
|
7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 7,200 |
|
Oct 27, 2026
|
7.38 | 7.58 | 7.11 | 7.58 | 7.58 | 20,500 |
|
Oct 26, 2026
|
7.79 | 7.81 | 7.52 | 7.61 | 7.61 | 18,400 |
|
Oct 23, 2026
|
7.90 | 7.97 | 7.49 | 7.79 | 7.79 | 46,600 |
|
Oct 22, 2026
|
7.63 | 7.91 | 7.40 | 7.57 | 7.57 | 29,900 |
|
Oct 21, 2026
|
7.55 | 8.05 | 7.30 | 7.73 | 7.73 | 42,900 |
|
Oct 20, 2026
|
7.40 | 7.52 | 7.40 | 7.42 | 7.42 | 11,500 |
|
Oct 19, 2026
|
7.40 | 7.79 | 7.31 | 7.41 | 7.41 | 31,000 |
|
Oct 16, 2026
|
7.59 | 7.79 | 7.33 | 7.45 | 7.45 | 19,500 |
|
Oct 15, 2026
|
7.66 | 7.66 | 7.24 | 7.50 | 7.50 | 46,900 |
|
Oct 14, 2026
|
7.38 | 7.58 | 7.01 | 7.48 | 7.48 | 52,800 |
|
Oct 13, 2026
|
7.87 | 7.93 | 7.45 | 7.47 | 7.47 | 28,600 |
|
Oct 12, 2026
|
7.48 | 7.70 | 7.34 | 7.51 | 7.51 | 29,300 |
|
Oct 9, 2026
|
7.61 | 7.65 | 7.31 | 7.44 | 7.44 | 21,100 |
|
Oct 8, 2026
|
8.27 | 8.51 | 7.35 | 7.50 | 7.50 | 9,900 |
|
Oct 7, 2026
|
7.60 | 7.96 | 7.01 | 7.89 | 7.89 | 32,800 |
|
Oct 6, 2026
|
7.70 | 8.02 | 7.34 | 7.65 | 7.65 | 11,100 |
|
Oct 5, 2026
|
7.91 | 8.11 | 7.30 | 7.69 | 7.69 | 8,800 |
|
Oct 2, 2026
|
7.60 | 7.61 | 7.09 | 7.39 | 7.39 | 56,300 |
|
Oct 1, 2026
|
8.02 | 8.02 | 7.27 | 7.69 | 7.69 | 48,900 |
|
Sep 30, 2026
|
7.39 | 8.30 | 7.33 | 7.64 | 7.64 | 96,000 |
|
Sep 29, 2026
|
7.06 | 7.86 | 7.06 | 7.75 | 7.75 | 163,300 |
|
Sep 28, 2026
|
7.34 | 7.76 | 6.66 | 7.06 | 7.06 | 292,500 |
|
Sep 25, 2026
|
7.67 | 7.75 | 7.59 | 7.62 | 7.62 | 2,100 |
|
Sep 24, 2026
|
7.75 | 7.85 | 7.11 | 7.47 | 7.47 | 6,500 |
|
Sep 23, 2026
|
7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
|
Sep 22, 2026
|
7.95 | 7.95 | 7.49 | 7.49 | 7.49 | 4,900 |
|
Sep 21, 2026
|
6.98 | 7.53 | 6.98 | 7.53 | 7.53 | 1,000 |
|
Sep 18, 2026
|
7.21 | 7.44 | 7.21 | 7.44 | 7.44 | 900 |
|
Sep 17, 2026
|
6.65 | 7.77 | 6.65 | 7.77 | 7.77 | 1,600 |
|
Sep 16, 2026
|
7.15 | 7.42 | 7.08 | 7.16 | 7.16 | 4,000 |
|
Sep 15, 2026
|
7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
|
Sep 14, 2026
|
7.20 | 7.74 | 6.77 | 7.29 | 7.29 | 5,400 |
|
Sep 11, 2026
|
7.20 | 7.50 | 7.20 | 7.25 | 7.25 | 4,200 |
|
Sep 10, 2026
|
7.27 | 7.69 | 7.27 | 7.68 | 7.68 | 6,700 |
|
Sep 9, 2026
|
7.11 | 7.82 | 7.00 | 7.28 | 7.28 | 6,100 |
|
Sep 8, 2026
|
7.20 | 7.97 | 7.16 | 7.16 | 7.16 | 11,400 |
|
Sep 4, 2026
|
6.86 | 7.40 | 6.86 | 7.30 | 7.30 | 3,200 |
|
Sep 3, 2026
|
7.97 | 8.00 | 7.08 | 7.12 | 7.12 | 4,600 |
|
Sep 2, 2026
|
8.00 | 8.00 | 7.40 | 7.40 | 7.40 | 7,700 |
|
Sep 1, 2026
|
7.89 | 7.89 | 7.47 | 7.47 | 7.47 | 2,200 |
|
Aug 31, 2026
|
6.54 | 8.45 | 6.54 | 7.48 | 7.48 | 8,500 |
|
Aug 28, 2026
|
8.97 | 8.97 | 6.98 | 7.47 | 7.47 | 19,200 |
|
Aug 27, 2026
|
7.03 | 8.30 | 7.01 | 7.98 | 7.98 | 23,200 |
|
Aug 26, 2026
|
7.46 | 7.46 | 6.66 | 6.81 | 6.81 | 3,000 |
|
Aug 25, 2026
|
7.11 | 7.25 | 6.70 | 6.86 | 6.86 | 8,100 |
|
Aug 24, 2026
|
7.66 | 7.90 | 7.22 | 7.22 | 7.22 | 7,600 |
|
Aug 21, 2026
|
7.50 | 7.74 | 7.27 | 7.74 | 7.74 | 8,500 |
|
Aug 20, 2026
|
7.98 | 7.98 | 6.90 | 7.25 | 7.25 | 9,400 |
|
Aug 19, 2026
|
7.49 | 8.12 | 7.47 | 7.75 | 7.75 | 31,400 |
|
Aug 18, 2026
|
7.70 | 8.20 | 7.50 | 7.90 | 7.90 | 13,500 |
|
Aug 17, 2026
|
7.58 | 8.64 | 7.58 | 7.70 | 7.70 | 21,800 |
|
Aug 14, 2026
|
7.08 | 7.70 | 6.70 | 7.46 | 7.46 | 5,400 |
|
Aug 13, 2026
|
6.62 | 7.07 | 6.62 | 7.07 | 7.07 | 7,200 |
|
Aug 12, 2026
|
7.07 | 7.07 | 6.99 | 6.99 | 6.99 | 1,400 |
|
Aug 11, 2026
|
6.30 | 7.34 | 6.30 | 7.34 | 7.34 | 6,500 |
|
Aug 10, 2026
|
6.09 | 6.81 | 6.09 | 6.81 | 6.81 | 1,600 |
|
Aug 7, 2026
|
6.15 | 6.58 | 6.04 | 6.20 | 6.20 | 4,100 |
|
Aug 6, 2026
|
6.45 | 6.45 | 5.79 | 6.09 | 6.09 | 4,600 |
|
Aug 5, 2026
|
6.18 | 6.37 | 5.99 | 6.31 | 6.31 | 7,500 |
|
Aug 4, 2026
|
6.29 | 6.55 | 6.01 | 6.12 | 6.12 | 8,500 |
|
Aug 3, 2026
|
5.79 | 6.62 | 5.79 | 6.62 | 6.62 | 7,600 |
|
Jul 31, 2026
|
5.97 | 6.30 | 5.92 | 6.30 | 6.30 | 10,000 |
|
Jul 30, 2026
|
5.96 | 6.31 | 5.82 | 5.85 | 5.85 | 13,400 |
|
Jul 29, 2026
|
6.20 | 6.59 | 5.70 | 5.83 | 5.83 | 14,400 |
|
Jul 28, 2026
|
5.67 | 7.38 | 5.67 | 6.00 | 6.00 | 38,500 |
|
Jul 27, 2026
|
5.88 | 6.11 | 5.75 | 5.90 | 5.90 | 8,500 |
|
Jul 24, 2026
|
5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
|
Jul 23, 2026
|
5.61 | 6.43 | 5.61 | 5.92 | 5.92 | 30,200 |
|
Jul 22, 2026
|
5.85 | 6.10 | 5.85 | 5.90 | 5.90 | 3,000 |
|
Jul 21, 2026
|
5.78 | 5.86 | 5.60 | 5.78 | 5.78 | 3,000 |
|
Jul 20, 2026
|
6.00 | 6.00 | 5.29 | 5.63 | 5.63 | 13,500 |
|
Jul 17, 2026
|
6.12 | 6.79 | 5.69 | 6.05 | 6.05 | 25,200 |
|
Jul 16, 2026
|
6.97 | 7.69 | 5.89 | 6.16 | 6.16 | 43,000 |
|
Jul 15, 2026
|
7.63 | 7.65 | 6.50 | 6.70 | 6.70 | 19,100 |
|
Jul 14, 2026
|
6.83 | 7.80 | 6.60 | 7.31 | 7.31 | 15,700 |
|
Jul 13, 2026
|
6.62 | 8.15 | 6.50 | 7.12 | 7.12 | 15,200 |
|
Jul 10, 2026
|
6.80 | 6.98 | 6.65 | 6.65 | 6.65 | 5,200 |
|
Jul 9, 2026
|
6.55 | 7.45 | 6.53 | 6.65 | 6.65 | 9,100 |
|
Jul 8, 2026
|
6.79 | 6.81 | 6.74 | 6.81 | 6.81 | 5,700 |
|
Jul 7, 2026
|
6.61 | 6.85 | 6.61 | 6.66 | 6.66 | 3,500 |
|
Jul 6, 2026
|
6.75 | 6.90 | 6.62 | 6.77 | 6.77 | 8,500 |
|
Jul 2, 2026
|
6.55 | 6.71 | 6.52 | 6.71 | 6.71 | 6,500 |
|
Jul 1, 2026
|
7.19 | 7.39 | 6.90 | 6.90 | 6.90 | 15,500 |
|
Jun 30, 2026
|
6.79 | 6.80 | 6.59 | 6.66 | 6.66 | 6,600 |
|
Jun 29, 2026
|
7.00 | 7.18 | 6.51 | 6.56 | 6.56 | 11,100 |
|
Jun 26, 2026
|
6.51 | 7.10 | 6.51 | 6.61 | 6.61 | 8,100 |
|
Jun 25, 2026
|
7.10 | 7.10 | 6.50 | 6.50 | 6.50 | 6,600 |
|
Jun 24, 2026
|
7.17 | 7.40 | 6.61 | 6.67 | 6.67 | 35,700 |
|
Jun 23, 2026
|
6.80 | 7.13 | 6.70 | 6.70 | 6.70 | 5,200 |
|
Jun 22, 2026
|
7.10 | 7.50 | 6.70 | 6.70 | 6.70 | 6,300 |
|
Jun 18, 2026
|
7.00 | 7.25 | 7.00 | 7.00 | 7.00 | 9,500 |
|
Jun 17, 2026
|
6.90 | 7.14 | 6.90 | 6.90 | 6.90 | 4,700 |
|
Jun 16, 2026
|
6.82 | 6.82 | 6.81 | 6.82 | 6.82 | 1,200 |
|
Jun 15, 2026
|
7.22 | 7.42 | 7.01 | 7.03 | 7.03 | 4,600 |
|
Jun 12, 2026
|
7.07 | 7.09 | 6.60 | 6.90 | 6.90 | 3,600 |
|
Jun 11, 2026
|
7.07 | 7.40 | 6.76 | 7.00 | 7.00 | 1,200 |
|
Jun 10, 2026
|
7.48 | 7.48 | 7.13 | 7.24 | 7.24 | 2,600 |
|
Jun 9, 2026
|
6.75 | 7.43 | 6.75 | 6.77 | 6.77 | 1,200 |
|
Jun 8, 2026
|
7.16 | 7.16 | 6.76 | 6.78 | 6.78 | 6,700 |
|
Jun 5, 2026
|
6.91 | 6.91 | 6.80 | 6.91 | 6.91 | 3,400 |
|
Jun 4, 2026
|
6.75 | 7.35 | 6.70 | 6.90 | 6.90 | 9,100 |
|
Jun 3, 2026
|
7.40 | 7.40 | 6.59 | 6.90 | 6.90 | 19,400 |
|
Jun 2, 2026
|
7.75 | 7.75 | 7.21 | 7.39 | 7.39 | 2,400 |
|
Jun 1, 2026
|
8.05 | 8.05 | 7.55 | 7.55 | 7.55 | 9,900 |
|
May 29, 2026
|
7.35 | 7.99 | 7.35 | 7.52 | 7.52 | 9,200 |
|
May 28, 2026
|
7.33 | 7.50 | 7.22 | 7.42 | 7.42 | 3,700 |
|
May 27, 2026
|
8.00 | 8.00 | 6.51 | 6.80 | 6.80 | 47,200 |
|
May 26, 2026
|
8.86 | 8.86 | 8.19 | 8.34 | 8.34 | 5,200 |
|
May 22, 2026
|
8.58 | 9.10 | 8.52 | 8.64 | 8.64 | 7,000 |
|
May 21, 2026
|
8.51 | 9.82 | 8.51 | 8.81 | 8.81 | 14,300 |
|
May 20, 2026
|
9.38 | 9.51 | 8.55 | 8.69 | 8.69 | 25,500 |
|
May 19, 2026
|
10.65 | 11.69 | 9.38 | 9.50 | 9.50 | 50,000 |
|
May 18, 2026
|
13.37 | 13.37 | 9.35 | 10.44 | 10.44 | 48,800 |
|
May 15, 2026
|
12.70 | 15.30 | 11.61 | 15.00 | 15.00 | 20,600 |
|
May 14, 2026
|
11.79 | 12.50 | 11.78 | 12.49 | 12.49 | 6,200 |
|
May 13, 2026
|
12.20 | 12.49 | 11.98 | 11.98 | 11.98 | 1,900 |
|
May 12, 2026
|
12.14 | 12.14 | 12.05 | 12.11 | 12.11 | 3,493,400 |
|
May 11, 2026
|
11.00 | 12.56 | 11.00 | 12.56 | 12.56 | 16,000 |
|
May 8, 2026
|
10.19 | 10.97 | 10.13 | 10.97 | 10.97 | 21,000 |
|
May 7, 2026
|
10.44 | 10.44 | 10.42 | 10.43 | 10.43 | 61,500 |
|
May 6, 2026
|
10.43 | 10.44 | 10.42 | 10.43 | 10.43 | 450,600 |
|
May 5, 2026
|
10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 179,800 |
|
May 4, 2026
|
10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 224,800 |
|
May 1, 2026
|
10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 65,400 |
|
Apr 30, 2026
|
10.41 | 10.44 | 10.40 | 10.42 | 10.42 | 333,400 |
|
Apr 29, 2026
|
10.42 | 10.43 | 10.40 | 10.41 | 10.41 | 37,500 |
|
Apr 28, 2026
|
10.44 | 10.44 | 10.42 | 10.42 | 10.42 | 11,800 |
|
Apr 27, 2026
|
10.46 | 10.46 | 10.42 | 10.43 | 10.43 | 23,500 |
|
Apr 24, 2026
|
10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 352,800 |
|
Apr 23, 2026
|
10.40 | 10.46 | 10.40 | 10.45 | 10.45 | 2,831,400 |
|
Apr 22, 2026
|
10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 494,400 |
|
Apr 21, 2026
|
10.34 | 10.34 | 10.33 | 10.34 | 10.34 | 361,400 |
|
Apr 20, 2026
|
10.34 | 10.35 | 10.34 | 10.34 | 10.34 | 59,900 |
|
Apr 17, 2026
|
10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 2,700 |
|
Apr 16, 2026
|
10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 83,500 |
|
Apr 15, 2026
|
10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 394,400 |
|
Apr 14, 2026
|
10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 10,100 |
|
Apr 13, 2026
|
10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 5,000 |
|
Apr 10, 2026
|
10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 361,100 |
|
Apr 9, 2026
|
10.33 | 10.33 | 10.31 | 10.33 | 10.33 | 275,500 |
|
Apr 8, 2026
|
10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 7,400 |
|
Apr 7, 2026
|
10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 59,600 |
|
Apr 6, 2026
|
10.31 | 10.32 | 10.31 | 10.32 | 10.32 | 80,900 |
|
Apr 2, 2026
|
10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 7,200 |
|
Apr 1, 2026
|
10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 156,000 |
|
Mar 31, 2026
|
10.29 | 10.31 | 10.29 | 10.31 | 10.31 | 21,600 |
|
Mar 30, 2026
|
10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 441,900 |
|
Mar 27, 2026
|
10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 13,400 |
|
Mar 26, 2026
|
10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 31,000 |
|
Mar 25, 2026
|
10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 131,900 |
|
Mar 24, 2026
|
10.27 | 10.27 | 10.26 | 10.27 | 10.27 | 10,300 |
|
Mar 23, 2026
|
10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 16,500 |
|
Mar 20, 2026
|
10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 21,700 |
|
Mar 19, 2026
|
10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 80,800 |
|
Mar 18, 2026
|
10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 61,300 |
|
Mar 17, 2026
|
10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 74,400 |
|
Mar 16, 2026
|
10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 78,800 |
|
Mar 13, 2026
|
10.25 | 10.27 | 10.25 | 10.25 | 10.25 | 289,900 |
|
Mar 12, 2026
|
10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 61,300 |
|
Mar 11, 2026
|
10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 28,500 |
|
Mar 10, 2026
|
10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 48,000 |
|
Mar 9, 2026
|
10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 51,300 |
|
Mar 6, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 43,800 |
|
Mar 5, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 42,600 |
|
Mar 4, 2026
|
10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 153,600 |
|
Mar 3, 2026
|
10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 175,900 |
|
Mar 2, 2026
|
10.25 | 10.27 | 10.25 | 10.25 | 10.25 | 120,400 |
|
Feb 27, 2026
|
10.25 | 10.26 | 10.25 | 10.25 | 10.25 | 130,300 |
|
Feb 26, 2026
|
10.25 | 10.27 | 10.24 | 10.25 | 10.25 | 142,400 |
|
Feb 25, 2026
|
10.24 | 10.26 | 10.24 | 10.26 | 10.26 | 40,700 |
|
Feb 24, 2026
|
10.23 | 10.26 | 10.23 | 10.24 | 10.24 | 164,700 |
|
Feb 23, 2026
|
10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 34,600 |
|
Feb 20, 2026
|
10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 190,100 |
|
Feb 19, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 32,100 |
|
Feb 18, 2026
|
10.23 | 10.25 | 10.22 | 10.24 | 10.24 | 45,900 |
|
Feb 17, 2026
|
10.23 | 10.25 | 10.22 | 10.23 | 10.23 | 123,500 |
|
Feb 13, 2026
|
10.25 | 10.25 | 10.23 | 10.23 | 10.23 | 44,600 |
|
Feb 12, 2026
|
10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 39,100 |
|
Feb 11, 2026
|
10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 232,500 |
|
Feb 10, 2026
|
10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 147,800 |
|
Feb 9, 2026
|
10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 45,200 |
|
Feb 6, 2026
|
10.27 | 10.27 | 10.23 | 10.24 | 10.24 | 21,900 |
|
Feb 5, 2026
|
10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 26,900 |
|
Feb 4, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 25,800 |
|
Feb 3, 2026
|
10.26 | 10.26 | 10.23 | 10.23 | 10.23 | 37,200 |
|
Feb 2, 2026
|
10.23 | 10.26 | 10.23 | 10.25 | 10.25 | 90,900 |
|
Jan 30, 2026
|
10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 258,700 |
|
Jan 29, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 61,300 |
|
Jan 28, 2026
|
10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 4,800 |
|
Jan 27, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 5,100 |
|
Jan 26, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 75,100 |
|
Jan 23, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 6,800 |
|
Jan 22, 2026
|
10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 37,000 |
|
Jan 21, 2026
|
10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 69,200 |
|
Jan 20, 2026
|
10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 29,800 |
|
Jan 16, 2026
|
10.23 | 10.24 | 10.23 | 10.23 | 10.23 | 22,400 |
|
Jan 15, 2026
|
10.24 | 10.25 | 10.23 | 10.24 | 10.24 | 24,800 |
|
Jan 14, 2026
|
10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 50,400 |
|
Jan 13, 2026
|
10.23 | 10.23 | 10.22 | 10.22 | 10.22 | 20,400 |
|
Jan 12, 2026
|
10.23 | 10.27 | 10.23 | 10.23 | 10.23 | 327,000 |
|
Jan 9, 2026
|
10.23 | 10.28 | 10.22 | 10.23 | 10.23 | 84,400 |
|
Jan 8, 2026
|
10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 142,400 |
|
Jan 7, 2026
|
10.22 | 10.24 | 10.22 | 10.23 | 10.23 | 3,600 |
|
Jan 6, 2026
|
10.23 | 10.23 | 10.21 | 10.21 | 10.21 | 433,600 |
|
Jan 5, 2026
|
10.21 | 10.22 | 10.21 | 10.21 | 10.21 | 16,000 |
|
Jan 2, 2026
|
10.20 | 10.22 | 10.20 | 10.21 | 10.21 | 34,600 |
|
Dec 31, 2025
|
10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 174,200 |
|
Dec 30, 2025
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 26,800 |
|
Dec 29, 2025
|
10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 30,700 |
|
Dec 26, 2025
|
10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 5,100 |
|
Dec 24, 2025
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 15,800 |
|
Dec 23, 2025
|
10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 45,000 |
|
Dec 22, 2025
|
10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 793,600 |
|
Dec 19, 2025
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 11,900 |
|
Dec 18, 2025
|
10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 29,700 |
|
Dec 17, 2025
|
10.20 | 10.22 | 10.20 | 10.20 | 10.20 | 29,700 |
|
Dec 16, 2025
|
10.20 | 10.23 | 10.20 | 10.20 | 10.20 | 10,600 |
|
Dec 15, 2025
|
10.20 | 10.21 | 10.19 | 10.19 | 10.19 | 38,000 |
|
Dec 12, 2025
|
10.21 | 10.21 | 10.19 | 10.20 | 10.20 | 332,800 |
|
Dec 11, 2025
|
10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 20,300 |
|
Dec 10, 2025
|
10.20 | 10.22 | 10.19 | 10.19 | 10.19 | 40,700 |
|
Dec 9, 2025
|
10.19 | 10.21 | 10.19 | 10.20 | 10.20 | 397,300 |
|
Dec 8, 2025
|
10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 121,900 |
|
Dec 5, 2025
|
10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 25,600 |
|
Dec 4, 2025
|
10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 197,700 |
|
Dec 3, 2025
|
10.20 | 10.25 | 10.19 | 10.19 | 10.19 | 7,900 |
|
Dec 2, 2025
|
10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 130,500 |
|
Dec 1, 2025
|
10.20 | 10.20 | 10.18 | 10.19 | 10.19 | 220,100 |
|
Nov 28, 2025
|
10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 247,100 |
|
Nov 26, 2025
|
10.19 | 10.21 | 10.19 | 10.19 | 10.19 | 165,100 |
|
Nov 25, 2025
|
10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 54,900 |
|
Nov 24, 2025
|
10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 102,200 |
|
Nov 21, 2025
|
10.19 | 10.20 | 10.17 | 10.18 | 10.18 | 56,400 |
|
Nov 20, 2025
|
10.20 | 10.21 | 10.17 | 10.18 | 10.18 | 152,300 |
|
Nov 19, 2025
|
10.18 | 10.19 | 10.18 | 10.18 | 10.18 | 114,900 |
|
Nov 18, 2025
|
10.18 | 10.19 | 10.17 | 10.18 | 10.18 | 241,400 |
|
Nov 17, 2025
|
10.18 | 10.20 | 10.17 | 10.18 | 10.18 | 532,600 |
|
Nov 14, 2025
|
10.20 | 10.21 | 10.19 | 10.19 | 10.19 | 2,708,000 |
|
Nov 13, 2025
|
10.22 | 10.24 | 10.20 | 10.21 | 10.21 | 324,800 |
|
Nov 12, 2025
|
10.23 | 10.25 | 10.21 | 10.22 | 10.22 | 85,100 |
|
Nov 11, 2025
|
10.22 | 10.23 | 10.20 | 10.23 | 10.23 | 454,900 |
|
Nov 10, 2025
|
10.22 | 10.32 | 10.21 | 10.22 | 10.22 | 1,969,300 |
|
Nov 7, 2025
|
10.28 | 10.28 | 10.18 | 10.23 | 10.23 | 5,667,700 |
