OTC Markets OTCID
USD
Aclara Resources Inc. (ARAAF)
1.6035
+0.1535
(+10.59%)
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
|
1.7400 | 1.7400 | 1.5007 | 1.6035 | 1.6035 | 16,234 |
|
Nov 5, 2026
|
1.8500 | 1.8500 | 1.4500 | 1.4500 | 1.4500 | 132,910 |
|
Nov 4, 2026
|
1.6100 | 1.7480 | 1.5890 | 1.7359 | 1.7359 | 93,674 |
|
Nov 3, 2026
|
1.7000 | 1.7100 | 1.5200 | 1.5400 | 1.5400 | 128,357 |
|
Nov 2, 2026
|
1.7400 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 75,797 |
|
Oct 30, 2026
|
1.7900 | 1.8030 | 1.6359 | 1.6900 | 1.6900 | 81,848 |
|
Oct 29, 2026
|
1.8000 | 1.8530 | 1.5800 | 1.8000 | 1.8000 | 45,191 |
|
Oct 28, 2026
|
1.9600 | 1.9600 | 1.8741 | 1.8947 | 1.8947 | 47,495 |
|
Oct 27, 2026
|
1.9000 | 1.9800 | 1.9000 | 1.9360 | 1.9360 | 54,927 |
|
Oct 26, 2026
|
1.9400 | 1.9400 | 1.6200 | 1.9200 | 1.9200 | 98,459 |
|
Oct 23, 2026
|
1.6500 | 1.9700 | 1.6500 | 1.9665 | 1.9665 | 74,264 |
|
Oct 22, 2026
|
1.5000 | 1.9900 | 1.5000 | 1.8550 | 1.8550 | 399,472 |
|
Oct 21, 2026
|
2.1200 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 23,663 |
|
Oct 20, 2026
|
2.1246 | 2.1246 | 2.0300 | 2.0300 | 2.0300 | 56,572 |
|
Oct 19, 2026
|
2.0000 | 2.1543 | 2.0000 | 2.0800 | 2.0800 | 80,264 |
|
Oct 16, 2026
|
2.0300 | 2.1800 | 2.0200 | 2.0265 | 2.0265 | 28,624 |
|
Oct 15, 2026
|
2.7900 | 2.7935 | 2.0250 | 2.1000 | 2.1000 | 85,713 |
|
Oct 14, 2026
|
2.3800 | 2.4100 | 2.0700 | 2.0700 | 2.0700 | 146,620 |
|
Oct 13, 2026
|
2.4000 | 2.4000 | 2.2900 | 2.2955 | 2.2955 | 37,496 |
|
Oct 12, 2026
|
2.3201 | 2.4400 | 2.3000 | 2.3940 | 2.3940 | 4,517 |
|
Oct 9, 2026
|
2.4000 | 2.4100 | 2.3201 | 2.3506 | 2.3506 | 63,011 |
|
Oct 8, 2026
|
2.2912 | 2.3800 | 2.2900 | 2.3700 | 2.3700 | 65,238 |
|
Oct 7, 2026
|
2.5000 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 56,341 |
|
Oct 6, 2026
|
2.4400 | 2.5165 | 2.4400 | 2.4900 | 2.4900 | 80,427 |
|
Oct 5, 2026
|
2.6500 | 2.6500 | 2.4500 | 2.4500 | 2.4500 | 46,366 |
|
Oct 2, 2026
|
2.5280 | 2.5550 | 2.4500 | 2.5200 | 2.5200 | 69,979 |
|
Oct 1, 2026
|
2.5500 | 2.8200 | 2.4300 | 2.5300 | 2.5300 | 34,023 |
|
Sep 30, 2026
|
2.4701 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 64,509 |
|
Sep 29, 2026
|
2.6000 | 2.6000 | 2.4300 | 2.4959 | 2.4959 | 67,524 |
|
Sep 28, 2026
|
2.8600 | 2.8600 | 2.5000 | 2.5000 | 2.5000 | 83,537 |
|
Sep 25, 2026
|
2.6100 | 2.6300 | 2.5900 | 2.6120 | 2.6120 | 27,639 |
|
Sep 24, 2026
|
2.7500 | 2.7500 | 2.6000 | 2.6280 | 2.6280 | 36,138 |
|
Sep 23, 2026
|
2.7500 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 33,155 |
|
Sep 22, 2026
|
2.6420 | 2.7500 | 2.6100 | 2.7450 | 2.7450 | 99,892 |
|
Sep 21, 2026
|
2.5900 | 2.7110 | 2.5900 | 2.6480 | 2.6480 | 23,393 |
|
Sep 18, 2026
|
2.4400 | 2.6435 | 2.4400 | 2.6350 | 2.6350 | 34,639 |
|
Sep 17, 2026
|
2.6840 | 2.9400 | 2.6840 | 2.7620 | 2.7620 | 96,425 |
|
Sep 16, 2026
|
2.3500 | 2.6100 | 2.3500 | 2.6100 | 2.6100 | 33,966 |
|
Sep 15, 2026
|
2.3600 | 2.5200 | 2.3200 | 2.4800 | 2.4800 | 55,496 |
|
Sep 14, 2026
|
2.3500 | 2.3847 | 2.3150 | 2.3300 | 2.3300 | 44,548 |
|
Sep 11, 2026
|
2.4400 | 2.4400 | 2.3400 | 2.3800 | 2.3800 | 74,555 |
|
Sep 10, 2026
|
2.5700 | 2.5700 | 2.4367 | 2.4600 | 2.4600 | 50,392 |
|
Sep 9, 2026
|
2.5900 | 2.6110 | 2.5530 | 2.5700 | 2.5700 | 21,968 |
|
Sep 8, 2026
|
2.6000 | 2.6200 | 2.5400 | 2.5900 | 2.5900 | 43,056 |
|
Sep 4, 2026
|
2.4500 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 43,127 |
|
Sep 3, 2026
|
2.3900 | 2.5350 | 2.3900 | 2.5340 | 2.5340 | 32,741 |
|
Sep 2, 2026
|
2.5400 | 2.7000 | 2.4800 | 2.5000 | 2.5000 | 76,799 |
|
Sep 1, 2026
|
2.6900 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 17,517 |
|
Aug 31, 2026
|
2.9000 | 2.9000 | 2.7650 | 2.8000 | 2.8000 | 7,311 |
|
Aug 28, 2026
|
3.0500 | 3.0500 | 2.6600 | 2.7850 | 2.7850 | 14,526 |
|
Aug 27, 2026
|
2.9440 | 2.9993 | 2.9440 | 2.9800 | 2.9800 | 47,338 |
|
Aug 26, 2026
|
2.8700 | 2.9310 | 2.8700 | 2.9280 | 2.9280 | 13,367 |
|
Aug 25, 2026
|
2.8800 | 2.8800 | 2.6000 | 2.8600 | 2.8600 | 28,523 |
|
Aug 24, 2026
|
2.8360 | 2.8360 | 2.6800 | 2.6800 | 2.6800 | 29,813 |
|
Aug 21, 2026
|
2.7100 | 2.9020 | 2.7100 | 2.8800 | 2.8800 | 24,518 |
|
Aug 20, 2026
|
2.8050 | 2.8050 | 2.6800 | 2.6800 | 2.6800 | 35,434 |
|
Aug 19, 2026
|
2.8150 | 2.8700 | 2.7700 | 2.8010 | 2.8010 | 22,344 |
|
Aug 18, 2026
|
2.8500 | 2.9050 | 2.8000 | 2.8980 | 2.8980 | 32,308 |
|
Aug 17, 2026
|
2.9800 | 2.9900 | 2.8560 | 2.8850 | 2.8850 | 19,478 |
|
Aug 14, 2026
|
2.9100 | 3.0000 | 2.9100 | 2.9700 | 2.9700 | 8,173 |
|
Aug 13, 2026
|
2.8500 | 2.9100 | 2.8221 | 2.8635 | 2.8635 | 29,592 |
|
Aug 12, 2026
|
2.8500 | 2.9190 | 2.8500 | 2.8500 | 2.8500 | 15,932 |
|
Aug 11, 2026
|
3.0200 | 3.0700 | 2.9000 | 2.9090 | 2.9090 | 58,170 |
|
Aug 10, 2026
|
2.8500 | 3.0300 | 2.8500 | 2.9900 | 2.9900 | 52,738 |
|
Aug 7, 2026
|
2.8500 | 2.9000 | 2.7760 | 2.8490 | 2.8490 | 31,659 |
|
Aug 6, 2026
|
2.6100 | 2.7200 | 2.6100 | 2.7170 | 2.7170 | 15,277 |
|
Aug 5, 2026
|
2.5200 | 2.6400 | 2.5200 | 2.6100 | 2.6100 | 30,343 |
|
Aug 4, 2026
|
2.5450 | 2.7600 | 2.5300 | 2.5900 | 2.5900 | 48,066 |
|
Aug 3, 2026
|
2.3800 | 2.6500 | 2.3800 | 2.5500 | 2.5500 | 26,480 |
|
Jul 31, 2026
|
2.3700 | 2.5450 | 2.3700 | 2.5300 | 2.5300 | 25,823 |
|
Jul 30, 2026
|
2.4000 | 2.5200 | 2.3876 | 2.5200 | 2.5200 | 219,276 |
|
Jul 29, 2026
|
2.3542 | 2.4373 | 2.2900 | 2.3900 | 2.3900 | 231,859 |
|
Jul 28, 2026
|
2.3400 | 2.6300 | 2.3400 | 2.4501 | 2.4501 | 63,456 |
|
Jul 27, 2026
|
2.4900 | 2.6335 | 2.4600 | 2.5400 | 2.5400 | 19,739 |
|
Jul 24, 2026
|
2.5300 | 2.5920 | 2.4901 | 2.5100 | 2.5100 | 26,873 |
|
Jul 23, 2026
|
2.5000 | 2.6500 | 2.4900 | 2.6060 | 2.6060 | 25,478 |
|
Jul 22, 2026
|
2.6500 | 2.6500 | 2.6050 | 2.6080 | 2.6080 | 11,745 |
|
Jul 21, 2026
|
2.4900 | 2.6100 | 2.4900 | 2.6100 | 2.6100 | 10,886 |
|
Jul 20, 2026
|
2.5200 | 2.6000 | 2.4740 | 2.5200 | 2.5200 | 16,161 |
|
Jul 17, 2026
|
2.5600 | 2.5750 | 2.5000 | 2.5220 | 2.5220 | 72,020 |
|
Jul 16, 2026
|
2.5100 | 2.7500 | 2.5100 | 2.5790 | 2.5790 | 217,279 |
|
Jul 15, 2026
|
2.7100 | 2.7660 | 2.6520 | 2.7000 | 2.7000 | 33,227 |
|
Jul 14, 2026
|
2.6500 | 2.7900 | 2.6500 | 2.7520 | 2.7520 | 31,414 |
|
Jul 13, 2026
|
2.5400 | 2.8700 | 2.5400 | 2.6420 | 2.6420 | 93,531 |
|
Jul 10, 2026
|
2.8000 | 2.8250 | 2.7995 | 2.8250 | 2.8250 | 13,064 |
|
Jul 9, 2026
|
2.7500 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 46,985 |
|
Jul 8, 2026
|
2.6700 | 2.8400 | 2.5500 | 2.7380 | 2.7380 | 27,172 |
|
Jul 7, 2026
|
2.6880 | 2.7500 | 2.5700 | 2.7000 | 2.7000 | 87,118 |
|
Jul 6, 2026
|
2.7500 | 2.9500 | 2.5800 | 2.7000 | 2.7000 | 232,031 |
|
Jul 2, 2026
|
2.9500 | 3.0700 | 2.7700 | 2.8300 | 2.8300 | 125,535 |
|
Jul 1, 2026
|
2.9400 | 2.9400 | 2.9100 | 2.9135 | 2.9135 | 12,840 |
|
Jun 30, 2026
|
2.8772 | 3.1000 | 2.8500 | 2.9100 | 2.9100 | 135,822 |
|
Jun 29, 2026
|
2.9100 | 2.9100 | 2.6800 | 2.8400 | 2.8400 | 186,896 |
|
Jun 26, 2026
|
2.7000 | 2.8300 | 2.7000 | 2.7820 | 2.7820 | 97,821 |
|
Jun 25, 2026
|
2.8500 | 2.8600 | 2.7180 | 2.7180 | 2.7180 | 47,467 |
|
Jun 24, 2026
|
2.9000 | 2.9482 | 2.8100 | 2.8350 | 2.8350 | 75,281 |
|
Jun 23, 2026
|
3.1500 | 3.1500 | 2.9000 | 2.9500 | 2.9500 | 102,370 |
|
Jun 22, 2026
|
3.2400 | 3.3500 | 2.8200 | 3.0500 | 3.0500 | 64,747 |
|
Jun 18, 2026
|
3.2600 | 3.4500 | 3.1320 | 3.3900 | 3.3900 | 52,380 |
|
Jun 17, 2026
|
2.8300 | 3.3600 | 2.8300 | 3.2900 | 3.2900 | 51,899 |
|
Jun 16, 2026
|
3.5599 | 3.5599 | 2.9200 | 3.3000 | 3.3000 | 89,995 |
|
Jun 15, 2026
|
3.2600 | 3.3660 | 3.0600 | 3.3660 | 3.3660 | 85,732 |
|
Jun 12, 2026
|
2.8900 | 3.3000 | 2.8900 | 3.1510 | 3.1510 | 67,813 |
|
Jun 11, 2026
|
2.7500 | 3.0880 | 2.7500 | 3.0600 | 3.0600 | 61,584 |
|
Jun 10, 2026
|
2.9700 | 2.9982 | 2.7500 | 2.8000 | 2.8000 | 110,267 |
|
Jun 9, 2026
|
3.3710 | 3.3710 | 2.9150 | 2.9925 | 2.9925 | 92,564 |
|
Jun 8, 2026
|
3.0100 | 3.3550 | 3.0000 | 3.0605 | 3.0605 | 117,393 |
|
Jun 5, 2026
|
3.3000 | 3.3000 | 3.0000 | 3.0400 | 3.0400 | 219,601 |
|
Jun 4, 2026
|
3.4100 | 3.4100 | 3.1791 | 3.2180 | 3.2180 | 57,398 |
|
Jun 3, 2026
|
3.4600 | 3.4800 | 3.3300 | 3.3400 | 3.3400 | 34,602 |
|
Jun 2, 2026
|
3.2550 | 3.6500 | 3.2550 | 3.4600 | 3.4600 | 69,817 |
|
Jun 1, 2026
|
3.0200 | 3.2500 | 3.0200 | 3.1800 | 3.1800 | 60,237 |
|
May 29, 2026
|
3.3500 | 3.3500 | 3.1520 | 3.1520 | 3.1520 | 46,518 |
|
May 28, 2026
|
3.2000 | 3.3206 | 3.1000 | 3.3100 | 3.3100 | 48,296 |
|
May 27, 2026
|
3.2500 | 3.3400 | 3.1301 | 3.2200 | 3.2200 | 57,877 |
|
May 26, 2026
|
3.0400 | 3.3700 | 3.0400 | 3.2590 | 3.2590 | 42,945 |
|
May 22, 2026
|
3.0200 | 3.4899 | 3.0200 | 3.1641 | 3.1641 | 36,284 |
|
May 21, 2026
|
3.1000 | 3.2600 | 3.0100 | 3.1700 | 3.1700 | 37,173 |
|
May 20, 2026
|
3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 62,951 |
|
May 19, 2026
|
3.2900 | 3.2900 | 3.0000 | 3.0100 | 3.0100 | 169,085 |
|
May 18, 2026
|
3.3300 | 3.3700 | 3.2200 | 3.2860 | 3.2860 | 69,880 |
|
May 15, 2026
|
3.3004 | 3.3900 | 3.2700 | 3.3297 | 3.3297 | 95,652 |
|
May 14, 2026
|
3.8875 | 3.9900 | 3.4140 | 3.4600 | 3.4600 | 127,602 |
|
May 13, 2026
|
3.7500 | 3.7500 | 3.6000 | 3.6200 | 3.6200 | 47,399 |
|
May 12, 2026
|
3.7765 | 3.8000 | 3.5180 | 3.6500 | 3.6500 | 63,719 |
|
May 11, 2026
|
3.7300 | 3.9500 | 3.6500 | 3.7800 | 3.7800 | 250,246 |
|
May 8, 2026
|
3.6900 | 3.7230 | 3.3200 | 3.6700 | 3.6700 | 74,194 |
|
May 7, 2026
|
3.3200 | 3.5020 | 3.3200 | 3.4200 | 3.4200 | 112,813 |
|
May 6, 2026
|
3.2000 | 3.4920 | 3.2000 | 3.4100 | 3.4100 | 84,302 |
|
May 5, 2026
|
3.5900 | 3.5900 | 3.2500 | 3.3100 | 3.3100 | 70,395 |
|
May 4, 2026
|
3.4400 | 3.6145 | 3.4400 | 3.4735 | 3.4735 | 64,411 |
|
May 1, 2026
|
3.6130 | 3.7000 | 3.4720 | 3.4720 | 3.4720 | 44,576 |
|
Apr 30, 2026
|
3.3900 | 3.6700 | 3.3500 | 3.6061 | 3.6061 | 51,775 |
|
Apr 29, 2026
|
3.7500 | 3.7500 | 3.5000 | 3.5060 | 3.5060 | 188,164 |
|
Apr 28, 2026
|
4.0000 | 4.0000 | 3.6400 | 3.7112 | 3.7112 | 147,624 |
|
Apr 27, 2026
|
3.2900 | 3.8500 | 3.2400 | 3.8200 | 3.8200 | 397,609 |
|
Apr 24, 2026
|
3.2250 | 3.2700 | 3.1500 | 3.2394 | 3.2394 | 64,269 |
|
Apr 23, 2026
|
3.2700 | 3.2700 | 3.0722 | 3.1403 | 3.1403 | 157,759 |
|
Apr 22, 2026
|
2.8400 | 3.1500 | 2.8400 | 3.1400 | 3.1400 | 606,698 |
|
Apr 21, 2026
|
2.9000 | 2.9900 | 2.8160 | 2.8200 | 2.8200 | 120,863 |
|
Apr 20, 2026
|
2.6600 | 2.8700 | 2.6600 | 2.8700 | 2.8700 | 46,616 |
|
Apr 17, 2026
|
2.9000 | 2.9000 | 2.7100 | 2.7100 | 2.7100 | 60,815 |
|
Apr 16, 2026
|
2.9500 | 2.9500 | 2.8500 | 2.8910 | 2.8910 | 31,690 |
|
Apr 15, 2026
|
2.9400 | 2.9400 | 2.7200 | 2.9000 | 2.9000 | 73,340 |
|
Apr 14, 2026
|
2.8000 | 2.8375 | 2.6620 | 2.8130 | 2.8130 | 54,528 |
|
Apr 13, 2026
|
2.5000 | 2.9000 | 2.5000 | 2.7850 | 2.7850 | 91,312 |
|
Apr 10, 2026
|
2.5780 | 2.6600 | 2.5780 | 2.6000 | 2.6000 | 36,967 |
|
Apr 9, 2026
|
2.5500 | 2.6150 | 2.4780 | 2.5580 | 2.5580 | 58,754 |
|
Apr 8, 2026
|
2.4652 | 2.5800 | 2.3500 | 2.5475 | 2.5475 | 62,392 |
|
Apr 7, 2026
|
2.3560 | 2.3800 | 2.3000 | 2.3800 | 2.3800 | 57,060 |
|
Apr 6, 2026
|
2.3600 | 2.5000 | 2.3210 | 2.3550 | 2.3550 | 39,546 |
|
Apr 2, 2026
|
2.3300 | 2.4600 | 2.2100 | 2.3750 | 2.3750 | 81,402 |
|
Apr 1, 2026
|
2.4300 | 2.5000 | 2.3200 | 2.4300 | 2.4300 | 307,131 |
|
Mar 31, 2026
|
2.2500 | 2.4200 | 2.2500 | 2.3790 | 2.3790 | 47,682 |
|
Mar 30, 2026
|
2.5900 | 2.5900 | 2.2800 | 2.2950 | 2.2950 | 93,457 |
|
Mar 27, 2026
|
2.6400 | 2.6400 | 2.3000 | 2.4300 | 2.4300 | 132,766 |
|
Mar 26, 2026
|
2.2900 | 2.5500 | 2.2900 | 2.4920 | 2.4920 | 55,314 |
|
Mar 25, 2026
|
2.6600 | 2.6900 | 2.5500 | 2.5600 | 2.5600 | 48,644 |
|
Mar 24, 2026
|
2.2500 | 2.6300 | 2.2500 | 2.5400 | 2.5400 | 92,402 |
|
Mar 23, 2026
|
2.0000 | 2.4900 | 2.0000 | 2.4500 | 2.4500 | 133,817 |
|
Mar 20, 2026
|
2.3700 | 2.3700 | 2.0200 | 2.0885 | 2.0885 | 90,634 |
|
Mar 19, 2026
|
2.3675 | 2.4200 | 1.9800 | 2.1500 | 2.1500 | 478,800 |
|
Mar 18, 2026
|
2.2880 | 2.5000 | 2.1200 | 2.3165 | 2.3165 | 697,566 |
|
Mar 17, 2026
|
2.3150 | 2.4300 | 2.2000 | 2.2250 | 2.2250 | 37,601 |
|
Mar 16, 2026
|
2.4200 | 2.4200 | 2.1700 | 2.2540 | 2.2540 | 77,841 |
|
Mar 13, 2026
|
2.4400 | 2.4400 | 2.2735 | 2.2735 | 2.2735 | 24,437 |
|
Mar 12, 2026
|
2.3000 | 2.4700 | 2.3000 | 2.4380 | 2.4380 | 47,587 |
|
Mar 11, 2026
|
2.3286 | 2.3600 | 2.2900 | 2.3135 | 2.3135 | 38,688 |
|
Mar 10, 2026
|
2.1180 | 2.3250 | 2.1180 | 2.2900 | 2.2900 | 46,343 |
|
Mar 9, 2026
|
2.1000 | 2.1275 | 1.9750 | 2.1000 | 2.1000 | 265,525 |
|
Mar 6, 2026
|
2.2500 | 2.2800 | 2.1457 | 2.1457 | 2.1457 | 41,353 |
|
Mar 5, 2026
|
2.4800 | 2.4800 | 2.1400 | 2.2800 | 2.2800 | 138,392 |
|
Mar 4, 2026
|
2.3200 | 2.4770 | 2.3200 | 2.4770 | 2.4770 | 26,056 |
|
Mar 3, 2026
|
2.3300 | 2.3800 | 2.2201 | 2.3560 | 2.3560 | 78,008 |
|
Mar 2, 2026
|
2.3700 | 2.5075 | 2.3350 | 2.4900 | 2.4900 | 88,572 |
|
Feb 27, 2026
|
2.4940 | 2.5000 | 2.3950 | 2.4400 | 2.4400 | 49,297 |
|
Feb 26, 2026
|
2.4500 | 2.5000 | 2.3700 | 2.5000 | 2.5000 | 69,255 |
|
Feb 25, 2026
|
2.3950 | 2.4900 | 2.3950 | 2.4000 | 2.4000 | 55,432 |
|
Feb 24, 2026
|
2.3400 | 2.4400 | 2.3358 | 2.4022 | 2.4022 | 50,468 |
|
Feb 23, 2026
|
2.2100 | 2.3825 | 2.2100 | 2.3300 | 2.3300 | 103,767 |
|
Feb 20, 2026
|
2.1800 | 2.3000 | 2.1800 | 2.2450 | 2.2450 | 50,953 |
|
Feb 19, 2026
|
2.2900 | 2.2900 | 2.1725 | 2.2500 | 2.2500 | 62,611 |
|
Feb 18, 2026
|
2.1200 | 2.2700 | 2.1200 | 2.2100 | 2.2100 | 97,563 |
|
Feb 17, 2026
|
2.0400 | 2.2000 | 2.0400 | 2.1900 | 2.1900 | 214,593 |
|
Feb 13, 2026
|
2.3126 | 2.4450 | 2.1700 | 2.2500 | 2.2500 | 601,555 |
|
Feb 12, 2026
|
2.3600 | 2.5000 | 2.3000 | 2.3400 | 2.3400 | 70,465 |
|
Feb 11, 2026
|
2.4800 | 2.5820 | 2.4400 | 2.4800 | 2.4800 | 58,788 |
|
Feb 10, 2026
|
2.4300 | 2.6000 | 2.4300 | 2.5780 | 2.5780 | 68,528 |
|
Feb 9, 2026
|
2.4000 | 2.5800 | 2.4000 | 2.5300 | 2.5300 | 61,708 |
|
Feb 6, 2026
|
2.4600 | 2.6400 | 2.4600 | 2.4700 | 2.4700 | 141,174 |
|
Feb 5, 2026
|
2.7000 | 2.8500 | 2.4768 | 2.5040 | 2.5040 | 159,883 |
|
Feb 4, 2026
|
3.0300 | 3.0300 | 2.6900 | 2.8400 | 2.8400 | 92,129 |
|
Feb 3, 2026
|
2.8600 | 3.0000 | 2.7317 | 3.0000 | 3.0000 | 88,852 |
|
Feb 2, 2026
|
2.5900 | 2.8640 | 2.5900 | 2.6980 | 2.6980 | 100,753 |
|
Jan 30, 2026
|
2.9600 | 2.9600 | 2.6000 | 2.6600 | 2.6600 | 216,932 |
|
Jan 29, 2026
|
3.3000 | 3.3000 | 2.8718 | 2.9900 | 2.9900 | 249,601 |
|
Jan 28, 2026
|
3.0500 | 3.3000 | 3.0000 | 3.2800 | 3.2800 | 234,311 |
|
Jan 27, 2026
|
3.1000 | 3.1000 | 2.8325 | 3.0400 | 3.0400 | 174,279 |
|
Jan 26, 2026
|
3.1100 | 3.1120 | 2.9290 | 2.9300 | 2.9300 | 331,046 |
|
Jan 23, 2026
|
2.8900 | 2.9820 | 2.7700 | 2.9500 | 2.9500 | 306,024 |
|
Jan 22, 2026
|
2.9000 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 281,416 |
|
Jan 21, 2026
|
2.9450 | 3.0100 | 2.6360 | 2.7500 | 2.7500 | 222,464 |
|
Jan 20, 2026
|
3.0000 | 3.0000 | 2.6000 | 2.8000 | 2.8000 | 461,323 |
|
Jan 16, 2026
|
2.7300 | 2.7655 | 2.6000 | 2.7500 | 2.7500 | 557,285 |
|
Jan 15, 2026
|
2.2300 | 2.5600 | 2.0770 | 2.5200 | 2.5200 | 486,701 |
|
Jan 14, 2026
|
2.3800 | 2.3800 | 2.2260 | 2.2400 | 2.2400 | 65,524 |
|
Jan 13, 2026
|
2.2000 | 2.3840 | 2.2000 | 2.3060 | 2.3060 | 112,912 |
|
Jan 12, 2026
|
1.9100 | 2.1850 | 1.9100 | 2.1700 | 2.1700 | 171,683 |
|
Jan 9, 2026
|
1.8600 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 54,632 |
|
Jan 8, 2026
|
1.9500 | 1.9500 | 1.8600 | 1.9125 | 1.9125 | 48,184 |
|
Jan 7, 2026
|
2.1500 | 2.1500 | 1.9380 | 1.9800 | 1.9800 | 101,858 |
|
Jan 6, 2026
|
1.7700 | 2.0200 | 1.7700 | 2.0000 | 2.0000 | 236,154 |
|
Jan 5, 2026
|
1.6300 | 1.8500 | 1.6300 | 1.7750 | 1.7750 | 99,130 |
|
Jan 2, 2026
|
1.5900 | 1.6531 | 1.5700 | 1.6450 | 1.6450 | 59,572 |
|
Dec 31, 2025
|
1.5400 | 1.6000 | 1.5000 | 1.5795 | 1.5795 | 103,289 |
|
Dec 30, 2025
|
1.4800 | 1.5740 | 1.4800 | 1.5580 | 1.5580 | 76,838 |
|
Dec 29, 2025
|
1.5800 | 1.6200 | 1.5201 | 1.5301 | 1.5301 | 50,964 |
|
Dec 26, 2025
|
1.6555 | 1.6555 | 1.5980 | 1.6000 | 1.6000 | 23,383 |
|
Dec 24, 2025
|
1.6000 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 16,638 |
|
Dec 23, 2025
|
1.6000 | 1.6200 | 1.5180 | 1.5600 | 1.5600 | 76,431 |
|
Dec 22, 2025
|
1.7100 | 1.8500 | 1.6230 | 1.6230 | 1.6230 | 92,075 |
|
Dec 19, 2025
|
1.4980 | 1.7200 | 1.4980 | 1.7080 | 1.7080 | 118,792 |
|
Dec 18, 2025
|
1.5000 | 1.5300 | 1.4500 | 1.4900 | 1.4900 | 68,609 |
|
Dec 17, 2025
|
1.5480 | 1.5550 | 1.4500 | 1.4700 | 1.4700 | 136,178 |
|
Dec 16, 2025
|
1.5600 | 1.5900 | 1.4500 | 1.5100 | 1.5100 | 61,317 |
|
Dec 15, 2025
|
1.5300 | 1.5800 | 1.4900 | 1.4900 | 1.4900 | 154,346 |
|
Dec 12, 2025
|
1.6500 | 1.6580 | 1.5300 | 1.5600 | 1.5600 | 74,333 |
|
Dec 11, 2025
|
1.6820 | 1.6820 | 1.5850 | 1.6400 | 1.6400 | 98,002 |
|
Dec 10, 2025
|
1.7040 | 1.7040 | 1.6200 | 1.6900 | 1.6900 | 166,051 |
|
Dec 9, 2025
|
1.7400 | 1.7480 | 1.7000 | 1.7110 | 1.7110 | 63,627 |
|
Dec 8, 2025
|
1.8680 | 1.8800 | 1.7500 | 1.7700 | 1.7700 | 53,328 |
|
Dec 5, 2025
|
2.0000 | 2.0100 | 1.8215 | 1.8560 | 1.8560 | 162,155 |
|
Dec 4, 2025
|
1.9500 | 2.0960 | 1.9300 | 2.0200 | 2.0200 | 117,677 |
|
Dec 3, 2025
|
1.8200 | 1.9580 | 1.8200 | 1.9300 | 1.9300 | 44,310 |
|
Dec 2, 2025
|
1.7900 | 1.8800 | 1.7500 | 1.8000 | 1.8000 | 66,369 |
|
Dec 1, 2025
|
1.8700 | 1.8700 | 1.7500 | 1.7500 | 1.7500 | 97,283 |
|
Nov 28, 2025
|
1.8800 | 1.8800 | 1.7000 | 1.8050 | 1.8050 | 49,292 |
|
Nov 26, 2025
|
1.6300 | 1.7575 | 1.6300 | 1.7200 | 1.7200 | 88,815 |
|
Nov 25, 2025
|
1.7000 | 1.7240 | 1.6290 | 1.6750 | 1.6750 | 57,761 |
|
Nov 24, 2025
|
1.6406 | 1.7800 | 1.6000 | 1.7000 | 1.7000 | 66,477 |
|
Nov 21, 2025
|
1.8800 | 1.8800 | 1.5800 | 1.6680 | 1.6680 | 129,251 |
|
Nov 20, 2025
|
1.6400 | 1.8675 | 1.6400 | 1.6700 | 1.6700 | 209,595 |
|
Nov 19, 2025
|
1.6500 | 1.7500 | 1.6100 | 1.6200 | 1.6200 | 80,791 |
|
Nov 18, 2025
|
1.6585 | 1.6970 | 1.5900 | 1.6900 | 1.6900 | 136,747 |
|
Nov 17, 2025
|
1.7250 | 1.7750 | 1.6800 | 1.7015 | 1.7015 | 87,709 |
|
Nov 14, 2025
|
1.8000 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 125,991 |
|
Nov 13, 2025
|
1.8100 | 1.9600 | 1.8000 | 1.8000 | 1.8000 | 138,990 |
|
Nov 12, 2025
|
1.8500 | 1.9700 | 1.8500 | 1.8551 | 1.8551 | 94,783 |
|
Nov 11, 2025
|
2.0820 | 2.0820 | 1.9100 | 1.9100 | 1.9100 | 103,980 |
|
Nov 10, 2025
|
1.9000 | 2.0800 | 1.8300 | 1.9500 | 1.9500 | 240,314 |
|
Nov 7, 2025
|
1.7700 | 1.8355 | 1.7150 | 1.8100 | 1.8100 | 149,089 |
