NasdaqGS - Delayed Quote
USD
AN2 Therapeutics, Inc. (ANTX)
4.0000
0.0000
(0.00%)
At close: November 9 at 4:00:01 PM EST
4.0000
0.0000
(0.00%)
After hours: November 9 at 4:01:37 PM EST
Trade ANTX 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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
4.0600 | 4.1300 | 3.9700 | 4.0000 | 4.0000 | 496,700 |
|
Nov 6, 2026
|
3.9900 | 4.1100 | 3.9000 | 4.0000 | 4.0000 | 240,400 |
|
Nov 5, 2026
|
4.2200 | 4.2550 | 3.8200 | 3.9550 | 3.9550 | 153,000 |
|
Nov 4, 2026
|
4.2200 | 4.3100 | 4.1000 | 4.2500 | 4.2500 | 131,800 |
|
Nov 3, 2026
|
4.3800 | 4.5500 | 4.1000 | 4.1800 | 4.1800 | 160,400 |
|
Nov 2, 2026
|
4.5400 | 4.6400 | 4.2410 | 4.3500 | 4.3500 | 299,600 |
|
Oct 30, 2026
|
4.6600 | 4.7600 | 4.3100 | 4.5300 | 4.5300 | 284,700 |
|
Oct 29, 2026
|
4.5700 | 4.9000 | 4.5300 | 4.6900 | 4.6900 | 555,700 |
|
Oct 28, 2026
|
3.8600 | 4.6000 | 3.8500 | 4.5200 | 4.5200 | 545,200 |
|
Oct 27, 2026
|
3.6100 | 3.8900 | 3.5400 | 3.8600 | 3.8600 | 239,600 |
|
Oct 26, 2026
|
3.5500 | 3.7000 | 3.5000 | 3.6300 | 3.6300 | 196,000 |
|
Oct 23, 2026
|
3.6100 | 3.6600 | 3.4700 | 3.5500 | 3.5500 | 124,400 |
|
Oct 22, 2026
|
3.5700 | 3.7200 | 3.5210 | 3.6400 | 3.6400 | 95,200 |
|
Oct 21, 2026
|
3.5800 | 3.7800 | 3.5700 | 3.6000 | 3.6000 | 177,400 |
|
Oct 20, 2026
|
3.3800 | 3.5900 | 3.3600 | 3.5600 | 3.5600 | 129,700 |
|
Oct 19, 2026
|
3.3900 | 3.4600 | 3.2100 | 3.3700 | 3.3700 | 330,900 |
|
Oct 16, 2026
|
3.6000 | 3.6200 | 3.3000 | 3.3800 | 3.3800 | 281,700 |
|
Oct 15, 2026
|
3.5000 | 3.6900 | 3.5000 | 3.6000 | 3.6000 | 295,900 |
|
Oct 14, 2026
|
3.5500 | 3.7300 | 3.3300 | 3.5400 | 3.5400 | 431,000 |
|
Oct 13, 2026
|
4.3000 | 4.3200 | 3.5900 | 3.6000 | 3.6000 | 515,000 |
|
Oct 12, 2026
|
4.4100 | 4.4100 | 4.2400 | 4.3000 | 4.3000 | 298,500 |
|
Oct 9, 2026
|
4.6500 | 4.6700 | 4.2600 | 4.4000 | 4.4000 | 442,100 |
|
Oct 8, 2026
|
4.7700 | 4.8600 | 4.4300 | 4.6800 | 4.6800 | 427,800 |
|
Oct 7, 2026
|
5.0200 | 5.0600 | 4.6950 | 4.8500 | 4.8500 | 365,100 |
|
Oct 6, 2026
|
5.3900 | 5.6000 | 5.0050 | 5.0700 | 5.0700 | 318,200 |
|
Oct 5, 2026
|
5.6900 | 5.8600 | 5.5000 | 5.6100 | 5.6100 | 299,900 |
|
Oct 2, 2026
|
5.6400 | 5.9900 | 5.5100 | 5.7100 | 5.7100 | 451,300 |
|
Oct 1, 2026
|
5.2900 | 5.7300 | 5.1550 | 5.6200 | 5.6200 | 509,400 |
|
Sep 30, 2026
|
5.0700 | 5.3500 | 5.0000 | 5.3200 | 5.3200 | 199,100 |
|
Sep 29, 2026
|
4.9900 | 5.2000 | 4.7600 | 5.0900 | 5.0900 | 178,800 |
|
Sep 28, 2026
|
4.8900 | 5.1700 | 4.6700 | 5.0100 | 5.0100 | 318,500 |
|
Sep 25, 2026
|
4.9100 | 4.9500 | 4.7100 | 4.8800 | 4.8800 | 155,100 |
|
Sep 24, 2026
|
4.7700 | 5.0600 | 4.7200 | 4.8900 | 4.8900 | 258,900 |
|
Sep 23, 2026
|
4.8600 | 4.9500 | 4.6700 | 4.8300 | 4.8300 | 306,200 |
|
Sep 22, 2026
|
5.0000 | 5.0500 | 4.7000 | 4.8300 | 4.8300 | 191,700 |
|
Sep 21, 2026
|
5.0600 | 5.2500 | 4.9200 | 4.9600 | 4.9600 | 305,200 |
|
Sep 18, 2026
|
4.8900 | 5.1500 | 4.8000 | 5.0500 | 5.0500 | 671,000 |
|
Sep 17, 2026
|
5.3900 | 5.4700 | 4.8800 | 4.9000 | 4.9000 | 204,500 |
|
Sep 16, 2026
|
5.3800 | 5.4400 | 5.2950 | 5.3400 | 5.3400 | 146,000 |
|
Sep 15, 2026
|
5.4300 | 5.5000 | 5.2000 | 5.3600 | 5.3600 | 156,800 |
|
Sep 14, 2026
|
5.4300 | 5.6450 | 5.3400 | 5.4600 | 5.4600 | 221,500 |
|
Sep 11, 2026
|
5.7000 | 5.7800 | 5.4000 | 5.4100 | 5.4100 | 103,500 |
|
Sep 10, 2026
|
5.5600 | 5.8800 | 5.5400 | 5.6900 | 5.6900 | 222,300 |
|
Sep 9, 2026
|
5.9800 | 6.1250 | 5.6050 | 5.7300 | 5.7300 | 175,800 |
|
Sep 8, 2026
|
6.0000 | 6.0600 | 5.7600 | 5.9800 | 5.9800 | 335,300 |
|
Sep 4, 2026
|
5.9700 | 6.0600 | 5.8500 | 5.8900 | 5.8900 | 77,200 |
|
Sep 3, 2026
|
6.0500 | 6.2000 | 5.7900 | 5.9500 | 5.9500 | 199,700 |
|
Sep 2, 2026
|
5.4600 | 6.0000 | 5.4600 | 5.9500 | 5.9500 | 350,600 |
|
Sep 1, 2026
|
5.5300 | 5.6700 | 5.4000 | 5.4800 | 5.4800 | 215,400 |
|
Aug 31, 2026
|
5.5800 | 5.6450 | 5.4000 | 5.5500 | 5.5500 | 123,900 |
|
Aug 28, 2026
|
5.6700 | 5.7800 | 5.4000 | 5.5800 | 5.5800 | 240,900 |
|
Aug 27, 2026
|
5.4600 | 5.7900 | 5.4600 | 5.7400 | 5.7400 | 204,000 |
|
Aug 26, 2026
|
5.6600 | 5.8500 | 5.5000 | 5.5300 | 5.5300 | 287,200 |
|
Aug 25, 2026
|
5.6700 | 5.8000 | 5.6000 | 5.6600 | 5.6600 | 217,700 |
|
Aug 24, 2026
|
5.8200 | 5.8200 | 5.5900 | 5.6300 | 5.6300 | 171,400 |
|
Aug 21, 2026
|
5.8400 | 5.8900 | 5.5000 | 5.8100 | 5.8100 | 225,400 |
|
Aug 20, 2026
|
5.9800 | 6.1300 | 5.7200 | 5.7900 | 5.7900 | 195,300 |
|
Aug 19, 2026
|
5.9700 | 6.0450 | 5.7750 | 5.9600 | 5.9600 | 266,100 |
|
Aug 18, 2026
|
5.5900 | 5.9950 | 5.5800 | 5.9700 | 5.9700 | 215,600 |
|
Aug 17, 2026
|
5.9600 | 6.2100 | 5.7250 | 5.7300 | 5.7300 | 273,800 |
|
Aug 14, 2026
|
6.0400 | 6.2050 | 5.9400 | 5.9900 | 5.9900 | 198,400 |
|
Aug 13, 2026
|
6.2800 | 6.3650 | 5.9000 | 5.9800 | 5.9800 | 298,500 |
|
Aug 12, 2026
|
6.0900 | 7.1900 | 5.6600 | 6.2800 | 6.2800 | 429,200 |
|
Aug 11, 2026
|
5.9200 | 6.0900 | 5.8000 | 5.8700 | 5.8700 | 68,700 |
|
Aug 10, 2026
|
5.9100 | 6.0800 | 5.6900 | 5.9100 | 5.9100 | 91,200 |
|
Aug 7, 2026
|
6.1200 | 6.1700 | 5.7750 | 5.9300 | 5.9300 | 124,500 |
|
Aug 6, 2026
|
5.8200 | 6.2600 | 5.8100 | 6.0800 | 6.0800 | 207,300 |
|
Aug 5, 2026
|
5.9400 | 5.9900 | 5.7100 | 5.8400 | 5.8400 | 145,900 |
|
Aug 4, 2026
|
5.6500 | 6.1450 | 5.5200 | 5.9400 | 5.9400 | 368,400 |
|
Aug 3, 2026
|
5.3900 | 5.6500 | 5.3500 | 5.5800 | 5.5800 | 305,700 |
|
Jul 31, 2026
|
5.3700 | 5.6600 | 5.2600 | 5.3500 | 5.3500 | 250,500 |
|
Jul 30, 2026
|
5.0300 | 5.6000 | 5.0300 | 5.3300 | 5.3300 | 358,500 |
|
Jul 29, 2026
|
4.6700 | 5.0500 | 4.6400 | 5.0200 | 5.0200 | 181,000 |
|
Jul 28, 2026
|
4.9200 | 5.1000 | 4.6300 | 4.7000 | 4.7000 | 93,800 |
|
Jul 27, 2026
|
4.9600 | 4.9900 | 4.8620 | 4.9300 | 4.9300 | 63,200 |
|
Jul 24, 2026
|
4.9100 | 5.1600 | 4.7700 | 4.9200 | 4.9200 | 128,500 |
|
Jul 23, 2026
|
4.8300 | 4.9350 | 4.5500 | 4.9200 | 4.9200 | 99,000 |
|
Jul 22, 2026
|
4.9800 | 5.1200 | 4.7500 | 4.8900 | 4.8900 | 142,100 |
|
Jul 21, 2026
|
4.8100 | 5.1000 | 4.7200 | 5.0000 | 5.0000 | 238,100 |
|
Jul 20, 2026
|
4.8500 | 5.2400 | 4.7000 | 4.8000 | 4.8000 | 255,300 |
|
Jul 17, 2026
|
4.5800 | 4.8500 | 4.5800 | 4.6800 | 4.6800 | 66,100 |
|
Jul 16, 2026
|
4.6700 | 4.8250 | 4.5800 | 4.6700 | 4.6700 | 86,000 |
|
Jul 15, 2026
|
4.7900 | 4.8250 | 4.4100 | 4.6700 | 4.6700 | 109,000 |
|
Jul 14, 2026
|
4.5300 | 4.9000 | 4.4800 | 4.7600 | 4.7600 | 352,800 |
|
Jul 13, 2026
|
4.5000 | 4.6600 | 4.3700 | 4.5500 | 4.5500 | 333,800 |
|
Jul 10, 2026
|
4.6200 | 4.6800 | 4.2800 | 4.5000 | 4.5000 | 591,700 |
|
Jul 9, 2026
|
4.4400 | 4.6900 | 4.4400 | 4.6300 | 4.6300 | 99,100 |
|
Jul 8, 2026
|
4.1700 | 4.4600 | 4.0900 | 4.4100 | 4.4100 | 538,300 |
|
Jul 7, 2026
|
4.4200 | 4.5600 | 4.1800 | 4.3000 | 4.3000 | 187,900 |
|
Jul 6, 2026
|
4.3900 | 4.5000 | 4.3000 | 4.4100 | 4.4100 | 130,100 |
|
Jul 2, 2026
|
4.7100 | 4.7800 | 4.4100 | 4.4200 | 4.4200 | 143,800 |
|
Jul 1, 2026
|
4.8200 | 5.0100 | 4.5900 | 4.7000 | 4.7000 | 113,200 |
|
Jun 30, 2026
|
5.0100 | 5.1250 | 4.8000 | 4.8400 | 4.8400 | 152,400 |
|
Jun 29, 2026
|
5.2300 | 5.2600 | 4.6900 | 5.0300 | 5.0300 | 324,000 |
|
Jun 26, 2026
|
5.1600 | 5.3700 | 4.9400 | 5.2000 | 5.2000 | 3,646,200 |
|
Jun 25, 2026
|
5.1900 | 5.4000 | 5.0250 | 5.1400 | 5.1400 | 230,800 |
|
Jun 24, 2026
|
4.9500 | 5.2400 | 4.9500 | 5.2000 | 5.2000 | 166,100 |
|
Jun 23, 2026
|
5.2400 | 5.5100 | 4.9500 | 4.9800 | 4.9800 | 500,700 |
|
Jun 22, 2026
|
5.0000 | 5.5000 | 5.0000 | 5.4000 | 5.4000 | 630,300 |
|
Jun 18, 2026
|
4.8700 | 5.0600 | 4.8000 | 5.0000 | 5.0000 | 480,900 |
|
Jun 17, 2026
|
4.7400 | 5.0800 | 4.0850 | 4.9000 | 4.9000 | 335,700 |
|
Jun 16, 2026
|
4.9300 | 5.0700 | 4.7600 | 4.7600 | 4.7600 | 365,900 |
|
Jun 15, 2026
|
4.7400 | 5.0400 | 4.5600 | 4.9100 | 4.9100 | 218,100 |
|
Jun 12, 2026
|
4.4700 | 4.8600 | 4.4400 | 4.7400 | 4.7400 | 192,700 |
|
Jun 11, 2026
|
4.2100 | 4.6550 | 4.1500 | 4.4500 | 4.4500 | 230,600 |
|
Jun 10, 2026
|
3.9100 | 4.3150 | 3.7700 | 4.2000 | 4.2000 | 188,500 |
|
Jun 9, 2026
|
3.8100 | 4.0000 | 3.7000 | 3.9100 | 3.9100 | 167,000 |
|
Jun 8, 2026
|
3.8400 | 4.0200 | 3.8100 | 3.8500 | 3.8500 | 132,700 |
|
Jun 5, 2026
|
4.1900 | 4.1900 | 3.7500 | 3.8200 | 3.8200 | 178,200 |
|
Jun 4, 2026
|
4.2700 | 4.4500 | 4.1600 | 4.1700 | 4.1700 | 169,800 |
|
Jun 3, 2026
|
4.1000 | 4.3300 | 4.0300 | 4.2000 | 4.2000 | 214,500 |
|
Jun 2, 2026
|
4.2900 | 4.4600 | 4.0100 | 4.0700 | 4.0700 | 176,400 |
|
Jun 1, 2026
|
4.3100 | 4.4600 | 4.2000 | 4.2100 | 4.2100 | 236,200 |
|
May 29, 2026
|
4.4300 | 4.6500 | 4.2830 | 4.3300 | 4.3300 | 112,300 |
|
May 28, 2026
|
4.6100 | 4.7400 | 4.4000 | 4.4600 | 4.4600 | 191,900 |
|
May 27, 2026
|
4.7400 | 4.9200 | 4.6100 | 4.6300 | 4.6300 | 117,700 |
|
May 26, 2026
|
4.8800 | 5.0700 | 4.6800 | 4.7300 | 4.7300 | 535,800 |
|
May 22, 2026
|
4.8900 | 5.2350 | 4.6700 | 4.8500 | 4.8500 | 731,500 |
|
May 21, 2026
|
4.6000 | 4.9200 | 4.4500 | 4.8900 | 4.8900 | 102,400 |
|
May 20, 2026
|
4.4900 | 4.6700 | 4.4400 | 4.5900 | 4.5900 | 68,400 |
|
May 19, 2026
|
4.5100 | 4.6800 | 4.3100 | 4.5500 | 4.5500 | 83,600 |
|
May 18, 2026
|
4.7500 | 4.9100 | 4.2700 | 4.4800 | 4.4800 | 134,200 |
|
May 15, 2026
|
4.7000 | 4.9500 | 4.5000 | 4.7500 | 4.7500 | 408,700 |
|
May 14, 2026
|
4.6400 | 5.0000 | 4.5800 | 4.6400 | 4.6400 | 295,900 |
|
May 13, 2026
|
4.2700 | 4.6300 | 3.9400 | 4.3100 | 4.3100 | 263,400 |
|
May 12, 2026
|
4.5800 | 4.9000 | 4.2200 | 4.2700 | 4.2700 | 189,000 |
|
May 11, 2026
|
4.4800 | 4.8000 | 4.4600 | 4.7200 | 4.7200 | 213,700 |
|
May 8, 2026
|
4.5900 | 4.8300 | 4.4600 | 4.4600 | 4.4600 | 242,000 |
|
May 7, 2026
|
4.6500 | 4.7800 | 4.5400 | 4.6000 | 4.6000 | 149,300 |
|
May 6, 2026
|
4.7300 | 4.8200 | 4.5980 | 4.6500 | 4.6500 | 182,400 |
|
May 5, 2026
|
4.8200 | 5.1700 | 4.6900 | 4.6900 | 4.6900 | 317,600 |
|
May 4, 2026
|
4.6600 | 4.8800 | 4.5700 | 4.8500 | 4.8500 | 326,100 |
|
May 1, 2026
|
4.5500 | 4.8700 | 4.4300 | 4.6800 | 4.6800 | 106,600 |
|
Apr 30, 2026
|
4.6800 | 4.6800 | 4.4300 | 4.5500 | 4.5500 | 125,600 |
|
Apr 29, 2026
|
4.7400 | 4.8500 | 4.5700 | 4.6800 | 4.6800 | 177,500 |
|
Apr 28, 2026
|
4.7800 | 5.0300 | 4.6100 | 4.7400 | 4.7400 | 268,800 |
|
Apr 27, 2026
|
4.3200 | 5.1100 | 4.3200 | 4.8000 | 4.8000 | 618,600 |
|
Apr 24, 2026
|
4.3000 | 4.4400 | 4.0100 | 4.3400 | 4.3400 | 236,600 |
|
Apr 23, 2026
|
3.9900 | 4.3500 | 3.9800 | 4.2800 | 4.2800 | 199,700 |
|
Apr 22, 2026
|
3.8300 | 4.0100 | 3.7350 | 4.0000 | 4.0000 | 218,900 |
|
Apr 21, 2026
|
3.5800 | 3.8200 | 3.5300 | 3.8000 | 3.8000 | 133,600 |
|
Apr 20, 2026
|
3.6100 | 3.6640 | 3.4600 | 3.6200 | 3.6200 | 151,700 |
|
Apr 17, 2026
|
3.2000 | 3.6500 | 3.0900 | 3.6100 | 3.6100 | 506,400 |
|
Apr 16, 2026
|
3.2500 | 3.2500 | 3.0290 | 3.1400 | 3.1400 | 313,300 |
|
Apr 15, 2026
|
2.9100 | 3.2700 | 2.8720 | 3.2600 | 3.2600 | 1,050,600 |
|
Apr 14, 2026
|
3.0100 | 3.1100 | 2.9400 | 2.9800 | 2.9800 | 561,100 |
|
Apr 13, 2026
|
3.0000 | 3.0700 | 2.9300 | 3.0100 | 3.0100 | 390,500 |
|
Apr 10, 2026
|
3.0000 | 3.3400 | 2.9000 | 2.9700 | 2.9700 | 573,400 |
|
Apr 9, 2026
|
3.3200 | 3.3500 | 3.0100 | 3.0500 | 3.0500 | 238,300 |
|
Apr 8, 2026
|
3.3100 | 3.5050 | 3.2150 | 3.3400 | 3.3400 | 214,600 |
|
Apr 7, 2026
|
3.3000 | 3.4300 | 3.2200 | 3.3000 | 3.3000 | 164,500 |
|
Apr 6, 2026
|
3.2200 | 3.5500 | 3.2200 | 3.3700 | 3.3700 | 227,200 |
|
Apr 2, 2026
|
3.4500 | 3.5360 | 3.1100 | 3.2700 | 3.2700 | 412,100 |
|
Apr 1, 2026
|
3.4900 | 3.6760 | 3.2900 | 3.4500 | 3.4500 | 390,200 |
|
Mar 31, 2026
|
3.5100 | 3.5300 | 3.2950 | 3.4200 | 3.4200 | 238,400 |
|
Mar 30, 2026
|
3.5700 | 3.7050 | 3.2800 | 3.4600 | 3.4600 | 254,600 |
|
Mar 27, 2026
|
3.6600 | 4.0100 | 3.5600 | 3.6600 | 3.6600 | 264,100 |
|
Mar 26, 2026
|
3.6600 | 3.9120 | 3.4500 | 3.6100 | 3.6100 | 321,500 |
|
Mar 25, 2026
|
3.8300 | 4.0150 | 3.4700 | 3.6600 | 3.6600 | 633,700 |
|
Mar 24, 2026
|
3.7700 | 3.8200 | 3.4400 | 3.7700 | 3.7700 | 451,400 |
|
Mar 23, 2026
|
3.8700 | 3.9690 | 3.6400 | 3.8300 | 3.8300 | 344,900 |
|
Mar 20, 2026
|
3.7600 | 4.2500 | 3.7600 | 4.0000 | 4.0000 | 267,400 |
|
Mar 19, 2026
|
4.5400 | 4.6100 | 3.8000 | 3.9100 | 3.9100 | 690,600 |
|
Mar 18, 2026
|
4.8500 | 4.9700 | 4.4200 | 4.6200 | 4.6200 | 395,300 |
|
Mar 17, 2026
|
4.6500 | 5.1900 | 4.5500 | 5.0000 | 5.0000 | 412,700 |
|
Mar 16, 2026
|
4.8200 | 5.1500 | 4.3800 | 4.6900 | 4.6900 | 650,800 |
|
Mar 13, 2026
|
5.4300 | 5.4700 | 4.7800 | 4.9400 | 4.9400 | 630,400 |
|
Mar 12, 2026
|
4.8800 | 6.0000 | 4.7100 | 5.4400 | 5.4400 | 1,442,500 |
|
Mar 11, 2026
|
5.3800 | 5.7270 | 4.5200 | 5.0900 | 5.0900 | 1,524,000 |
|
Mar 10, 2026
|
4.7600 | 5.5300 | 4.2500 | 5.4600 | 5.4600 | 4,240,000 |
|
Mar 9, 2026
|
3.0200 | 6.9100 | 2.9700 | 5.2500 | 5.2500 | 57,968,400 |
|
Mar 6, 2026
|
1.7100 | 2.9700 | 1.5700 | 2.8500 | 2.8500 | 6,979,600 |
|
Mar 5, 2026
|
1.3200 | 1.7900 | 1.3200 | 1.7100 | 1.7100 | 1,539,300 |
|
Mar 4, 2026
|
1.0950 | 1.3400 | 1.0740 | 1.3400 | 1.3400 | 458,500 |
|
Mar 3, 2026
|
1.0600 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 185,700 |
|
Mar 2, 2026
|
1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 31,200 |
|
Feb 27, 2026
|
1.0700 | 1.1100 | 1.0550 | 1.1000 | 1.1000 | 45,800 |
|
Feb 26, 2026
|
1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 28,300 |
|
Feb 25, 2026
|
1.0400 | 1.0760 | 1.0250 | 1.0600 | 1.0600 | 234,600 |
|
Feb 24, 2026
|
1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 25,900 |
|
Feb 23, 2026
|
1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 27,000 |
|
Feb 20, 2026
|
1.0640 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 101,400 |
|
Feb 19, 2026
|
1.0300 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 277,300 |
|
Feb 18, 2026
|
1.0100 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 57,000 |
|
Feb 17, 2026
|
1.0600 | 1.0780 | 1.0300 | 1.0500 | 1.0500 | 67,400 |
|
Feb 13, 2026
|
1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 30,500 |
|
Feb 12, 2026
|
1.0740 | 1.1000 | 1.0450 | 1.0500 | 1.0500 | 32,400 |
|
Feb 11, 2026
|
1.1000 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 37,600 |
|
Feb 10, 2026
|
1.0900 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 47,000 |
|
Feb 9, 2026
|
1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 21,000 |
|
Feb 6, 2026
|
1.1000 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 68,800 |
|
Feb 5, 2026
|
1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 62,900 |
|
Feb 4, 2026
|
1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 41,600 |
|
Feb 3, 2026
|
1.1200 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 64,200 |
|
Feb 2, 2026
|
1.1300 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 166,600 |
|
Jan 30, 2026
|
1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 32,200 |
|
Jan 29, 2026
|
1.1870 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 23,700 |
|
Jan 28, 2026
|
1.1900 | 1.2150 | 1.1700 | 1.1900 | 1.1900 | 69,500 |
|
Jan 27, 2026
|
1.1800 | 1.2150 | 1.1500 | 1.2050 | 1.2050 | 75,600 |
|
Jan 26, 2026
|
1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 52,500 |
|
Jan 23, 2026
|
1.2000 | 1.2150 | 1.1450 | 1.1700 | 1.1700 | 66,200 |
|
Jan 22, 2026
|
1.1900 | 1.2800 | 1.1800 | 1.2100 | 1.2100 | 224,800 |
|
Jan 21, 2026
|
1.1600 | 1.2240 | 1.1410 | 1.1800 | 1.1800 | 86,500 |
|
Jan 20, 2026
|
1.2300 | 1.2300 | 1.1450 | 1.1800 | 1.1800 | 105,800 |
|
Jan 16, 2026
|
1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 21,900 |
|
Jan 15, 2026
|
1.3100 | 1.3490 | 1.2500 | 1.2500 | 1.2500 | 25,000 |
|
Jan 14, 2026
|
1.2700 | 1.3490 | 1.2210 | 1.3100 | 1.3100 | 116,300 |
|
Jan 13, 2026
|
1.1300 | 1.2800 | 1.1300 | 1.2600 | 1.2600 | 100,900 |
|
Jan 12, 2026
|
1.3100 | 1.3390 | 1.1400 | 1.1400 | 1.1400 | 172,700 |
|
Jan 9, 2026
|
1.3200 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 83,000 |
|
Jan 8, 2026
|
1.1000 | 1.3500 | 1.0800 | 1.3200 | 1.3200 | 1,058,400 |
|
Jan 7, 2026
|
1.0800 | 1.1200 | 1.0750 | 1.1000 | 1.1000 | 68,800 |
|
Jan 6, 2026
|
1.0500 | 1.1000 | 1.0100 | 1.0700 | 1.0700 | 136,100 |
|
Jan 5, 2026
|
1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 105,100 |
|
Jan 2, 2026
|
1.1200 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 22,700 |
|
Dec 31, 2025
|
1.0850 | 1.1400 | 1.0740 | 1.1400 | 1.1400 | 66,000 |
|
Dec 30, 2025
|
1.0800 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 115,600 |
|
Dec 29, 2025
|
1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 48,400 |
|
Dec 26, 2025
|
1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 35,600 |
|
Dec 24, 2025
|
1.1050 | 1.1450 | 1.0800 | 1.1400 | 1.1400 | 14,300 |
|
Dec 23, 2025
|
1.1100 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 11,600 |
|
Dec 22, 2025
|
1.0800 | 1.1700 | 1.0300 | 1.1100 | 1.1100 | 51,200 |
|
Dec 19, 2025
|
1.1200 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 23,000 |
|
Dec 18, 2025
|
1.1200 | 1.2250 | 1.1140 | 1.1400 | 1.1400 | 39,700 |
|
Dec 17, 2025
|
1.2060 | 1.2060 | 1.1200 | 1.1300 | 1.1300 | 61,300 |
|
Dec 16, 2025
|
1.1600 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 27,400 |
|
Dec 15, 2025
|
1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 80,700 |
|
Dec 12, 2025
|
1.2000 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 75,000 |
|
Dec 11, 2025
|
1.1200 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 38,900 |
|
Dec 10, 2025
|
1.1400 | 1.2100 | 1.1360 | 1.1800 | 1.1800 | 64,000 |
|
Dec 9, 2025
|
1.0900 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 72,100 |
|
Dec 8, 2025
|
1.1650 | 1.1650 | 1.0500 | 1.1000 | 1.1000 | 79,700 |
|
Dec 5, 2025
|
1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 153,000 |
|
Dec 4, 2025
|
1.0800 | 1.1100 | 1.0450 | 1.0650 | 1.0650 | 70,500 |
|
Dec 3, 2025
|
1.0600 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 43,900 |
|
Dec 2, 2025
|
1.0700 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 22,700 |
|
Dec 1, 2025
|
1.0500 | 1.1200 | 1.0450 | 1.0500 | 1.0500 | 93,100 |
|
Nov 28, 2025
|
1.0600 | 1.1100 | 1.0100 | 1.0900 | 1.0900 | 149,200 |
|
Nov 26, 2025
|
1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 46,000 |
|
Nov 25, 2025
|
1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 20,900 |
|
Nov 24, 2025
|
1.1100 | 1.1100 | 1.0750 | 1.0900 | 1.0900 | 22,900 |
|
Nov 21, 2025
|
1.0600 | 1.0950 | 1.0550 | 1.0900 | 1.0900 | 22,300 |
|
Nov 20, 2025
|
1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 29,600 |
|
Nov 19, 2025
|
1.0900 | 1.1020 | 1.0800 | 1.0800 | 1.0800 | 23,200 |
|
Nov 18, 2025
|
1.1100 | 1.1250 | 1.1000 | 1.1200 | 1.1200 | 60,800 |
|
Nov 17, 2025
|
1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 31,300 |
|
Nov 14, 2025
|
1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 70,600 |
|
Nov 13, 2025
|
1.1100 | 1.1900 | 1.1100 | 1.1300 | 1.1300 | 37,800 |
|
Nov 12, 2025
|
1.1900 | 1.2170 | 1.1800 | 1.1800 | 1.1800 | 50,200 |
|
Nov 11, 2025
|
1.1800 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 106,900 |
|
Nov 10, 2025
|
1.1600 | 1.2600 | 1.1400 | 1.1800 | 1.1800 | 550,600 |
