Toronto - Delayed Quote
CAD
Avino Silver & Gold Mines Ltd. (ASM.TO)
6.07
-0.39
(-6.04%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
6.15 | 6.15 | 5.87 | 6.07 | 6.07 | 899,400 |
|
Oct 29, 2026
|
6.49 | 6.57 | 6.35 | 6.46 | 6.46 | 450,400 |
|
Oct 28, 2026
|
6.72 | 6.77 | 6.57 | 6.71 | 6.71 | 700,300 |
|
Oct 27, 2026
|
6.50 | 6.79 | 6.47 | 6.78 | 6.78 | 471,500 |
|
Oct 26, 2026
|
6.56 | 6.56 | 6.33 | 6.47 | 6.47 | 416,600 |
|
Oct 23, 2026
|
6.60 | 6.62 | 6.33 | 6.50 | 6.50 | 568,300 |
|
Oct 22, 2026
|
6.97 | 6.98 | 6.64 | 6.68 | 6.68 | 702,900 |
|
Oct 21, 2026
|
7.34 | 7.37 | 7.19 | 7.30 | 7.30 | 280,300 |
|
Oct 20, 2026
|
7.20 | 7.58 | 7.08 | 7.28 | 7.28 | 440,700 |
|
Oct 19, 2026
|
7.46 | 7.56 | 7.34 | 7.35 | 7.35 | 513,300 |
|
Oct 16, 2026
|
7.49 | 7.82 | 7.43 | 7.55 | 7.55 | 1,336,800 |
|
Oct 15, 2026
|
7.10 | 7.41 | 6.92 | 7.35 | 7.35 | 683,100 |
|
Oct 14, 2026
|
7.11 | 7.17 | 6.84 | 6.97 | 6.97 | 773,900 |
|
Oct 13, 2026
|
7.73 | 7.75 | 7.32 | 7.38 | 7.38 | 598,600 |
|
Oct 9, 2026
|
7.99 | 8.10 | 7.88 | 7.89 | 7.89 | 466,700 |
|
Oct 8, 2026
|
7.56 | 7.78 | 7.56 | 7.74 | 7.74 | 541,000 |
|
Oct 7, 2026
|
7.58 | 7.69 | 7.43 | 7.62 | 7.62 | 449,200 |
|
Oct 6, 2026
|
7.98 | 8.03 | 7.77 | 7.91 | 7.91 | 395,000 |
|
Oct 5, 2026
|
8.05 | 8.05 | 7.75 | 7.93 | 7.93 | 440,300 |
|
Oct 2, 2026
|
8.01 | 8.02 | 7.75 | 7.93 | 7.93 | 455,000 |
|
Oct 1, 2026
|
7.91 | 7.97 | 7.82 | 7.84 | 7.84 | 456,300 |
|
Sep 30, 2026
|
8.05 | 8.10 | 7.87 | 7.90 | 7.90 | 573,300 |
|
Sep 29, 2026
|
8.00 | 8.02 | 7.79 | 7.98 | 7.98 | 509,800 |
|
Sep 28, 2026
|
8.00 | 8.14 | 7.88 | 7.95 | 7.95 | 634,800 |
|
Sep 25, 2026
|
8.44 | 8.45 | 8.16 | 8.38 | 8.38 | 651,000 |
|
Sep 24, 2026
|
8.34 | 8.42 | 8.23 | 8.35 | 8.35 | 510,500 |
|
Sep 23, 2026
|
8.76 | 8.79 | 8.39 | 8.50 | 8.50 | 713,200 |
|
Sep 22, 2026
|
8.69 | 9.16 | 8.64 | 9.13 | 9.13 | 672,200 |
|
Sep 21, 2026
|
9.00 | 9.00 | 8.61 | 8.69 | 8.69 | 683,000 |
|
Sep 18, 2026
|
8.95 | 9.04 | 8.76 | 8.94 | 8.94 | 2,348,300 |
|
Sep 17, 2026
|
8.80 | 8.87 | 8.61 | 8.80 | 8.80 | 761,800 |
|
Sep 16, 2026
|
8.80 | 8.80 | 8.17 | 8.34 | 8.34 | 1,217,700 |
|
Sep 15, 2026
|
8.70 | 8.78 | 8.40 | 8.53 | 8.53 | 649,200 |
|
Sep 14, 2026
|
8.58 | 8.82 | 8.45 | 8.70 | 8.70 | 682,800 |
|
Sep 11, 2026
|
10.04 | 10.10 | 8.91 | 9.00 | 9.00 | 1,509,600 |
|
Sep 10, 2026
|
9.84 | 10.08 | 9.69 | 9.85 | 9.85 | 557,000 |
|
Sep 9, 2026
|
10.22 | 10.39 | 10.03 | 10.14 | 10.14 | 555,100 |
|
Sep 8, 2026
|
10.08 | 10.29 | 10.05 | 10.06 | 10.06 | 360,200 |
|
Sep 4, 2026
|
10.29 | 10.51 | 10.12 | 10.14 | 10.14 | 537,200 |
|
Sep 3, 2026
|
10.64 | 10.76 | 10.32 | 10.59 | 10.59 | 706,900 |
|
Sep 2, 2026
|
10.00 | 10.56 | 10.00 | 10.36 | 10.36 | 784,800 |
|
Sep 1, 2026
|
9.70 | 10.23 | 9.62 | 9.76 | 9.76 | 643,400 |
|
Aug 31, 2026
|
10.28 | 10.28 | 9.94 | 10.16 | 10.16 | 741,600 |
|
Aug 28, 2026
|
10.81 | 10.95 | 10.14 | 10.38 | 10.38 | 989,600 |
|
Aug 27, 2026
|
10.48 | 10.77 | 10.48 | 10.70 | 10.70 | 452,500 |
|
Aug 26, 2026
|
10.15 | 10.64 | 10.09 | 10.50 | 10.50 | 529,200 |
|
Aug 25, 2026
|
9.97 | 10.41 | 9.95 | 10.34 | 10.34 | 378,700 |
|
Aug 24, 2026
|
10.40 | 10.52 | 10.05 | 10.19 | 10.19 | 557,000 |
|
Aug 21, 2026
|
10.73 | 10.83 | 10.18 | 10.19 | 10.19 | 597,600 |
|
Aug 20, 2026
|
10.25 | 10.85 | 10.25 | 10.45 | 10.45 | 883,700 |
|
Aug 19, 2026
|
9.95 | 10.51 | 9.88 | 10.45 | 10.45 | 865,500 |
|
Aug 18, 2026
|
9.79 | 9.98 | 9.37 | 9.48 | 9.48 | 663,100 |
|
Aug 17, 2026
|
9.80 | 10.07 | 9.63 | 9.97 | 9.97 | 608,600 |
|
Aug 14, 2026
|
9.82 | 10.09 | 9.71 | 9.73 | 9.73 | 821,800 |
|
Aug 13, 2026
|
9.70 | 9.97 | 9.51 | 9.64 | 9.64 | 936,000 |
|
Aug 12, 2026
|
10.42 | 10.42 | 9.72 | 9.94 | 9.94 | 1,495,200 |
|
Aug 11, 2026
|
10.19 | 10.30 | 10.09 | 10.23 | 10.23 | 814,900 |
|
Aug 10, 2026
|
9.61 | 10.26 | 9.60 | 10.18 | 10.18 | 882,200 |
|
Aug 7, 2026
|
9.46 | 9.76 | 9.28 | 9.60 | 9.60 | 887,800 |
|
Aug 6, 2026
|
8.90 | 9.17 | 8.86 | 8.95 | 8.95 | 671,800 |
|
Aug 5, 2026
|
8.76 | 9.23 | 8.74 | 9.11 | 9.11 | 1,102,300 |
|
Aug 4, 2026
|
7.94 | 8.43 | 7.93 | 8.31 | 8.31 | 798,800 |
|
Jul 31, 2026
|
7.60 | 7.64 | 7.33 | 7.42 | 7.42 | 642,700 |
|
Jul 30, 2026
|
7.64 | 7.75 | 7.41 | 7.73 | 7.73 | 510,200 |
|
Jul 29, 2026
|
7.73 | 7.73 | 7.26 | 7.41 | 7.41 | 909,300 |
|
Jul 28, 2026
|
7.87 | 7.87 | 7.56 | 7.77 | 7.77 | 686,900 |
|
Jul 27, 2026
|
8.13 | 8.17 | 7.73 | 8.05 | 8.05 | 729,600 |
|
Jul 24, 2026
|
8.04 | 8.18 | 7.82 | 7.95 | 7.95 | 645,500 |
|
Jul 23, 2026
|
8.37 | 8.44 | 7.90 | 7.98 | 7.98 | 934,300 |
|
Jul 22, 2026
|
8.66 | 9.18 | 8.64 | 8.80 | 8.80 | 988,700 |
|
Jul 21, 2026
|
8.09 | 8.57 | 8.09 | 8.56 | 8.56 | 775,100 |
|
Jul 20, 2026
|
7.75 | 7.86 | 7.64 | 7.83 | 7.83 | 457,300 |
|
Jul 17, 2026
|
7.50 | 7.80 | 7.36 | 7.72 | 7.72 | 776,900 |
|
Jul 16, 2026
|
8.12 | 8.12 | 7.66 | 7.75 | 7.75 | 532,500 |
|
Jul 15, 2026
|
8.41 | 8.53 | 8.00 | 8.30 | 8.30 | 561,500 |
|
Jul 14, 2026
|
8.45 | 8.56 | 8.29 | 8.40 | 8.40 | 519,500 |
|
Jul 13, 2026
|
8.27 | 8.35 | 7.99 | 8.14 | 8.14 | 627,900 |
|
Jul 10, 2026
|
8.59 | 8.70 | 8.48 | 8.54 | 8.54 | 407,400 |
|
Jul 9, 2026
|
8.39 | 8.77 | 8.25 | 8.70 | 8.70 | 570,700 |
|
Jul 8, 2026
|
8.34 | 8.51 | 7.83 | 8.17 | 8.17 | 787,000 |
|
Jul 7, 2026
|
9.22 | 9.26 | 8.50 | 8.63 | 8.63 | 721,200 |
|
Jul 6, 2026
|
9.50 | 9.63 | 9.26 | 9.37 | 9.37 | 566,400 |
|
Jul 3, 2026
|
9.55 | 9.67 | 9.43 | 9.67 | 9.67 | 177,000 |
|
Jul 2, 2026
|
9.00 | 9.75 | 9.00 | 9.31 | 9.31 | 897,500 |
|
Jun 30, 2026
|
8.89 | 9.20 | 8.79 | 8.99 | 8.99 | 653,200 |
|
Jun 29, 2026
|
8.61 | 8.89 | 8.54 | 8.87 | 8.87 | 523,300 |
|
Jun 26, 2026
|
8.33 | 8.96 | 8.33 | 8.77 | 8.77 | 571,900 |
|
Jun 25, 2026
|
8.23 | 8.50 | 7.99 | 8.31 | 8.31 | 721,700 |
|
Jun 24, 2026
|
7.94 | 8.22 | 7.85 | 8.01 | 8.01 | 701,100 |
|
Jun 23, 2026
|
8.56 | 8.72 | 8.36 | 8.38 | 8.38 | 683,600 |
|
Jun 22, 2026
|
9.19 | 9.24 | 8.95 | 9.07 | 9.07 | 402,400 |
|
Jun 19, 2026
|
9.02 | 9.16 | 8.97 | 9.14 | 9.14 | 248,700 |
|
Jun 18, 2026
|
9.62 | 9.87 | 9.16 | 9.24 | 9.24 | 627,300 |
|
Jun 17, 2026
|
9.69 | 10.39 | 9.59 | 9.62 | 9.62 | 1,331,600 |
|
Jun 16, 2026
|
9.64 | 9.88 | 9.35 | 9.75 | 9.75 | 739,300 |
|
Jun 15, 2026
|
9.66 | 10.08 | 9.47 | 9.54 | 9.54 | 822,000 |
|
Jun 12, 2026
|
8.50 | 9.03 | 8.42 | 8.92 | 8.92 | 1,473,200 |
|
Jun 11, 2026
|
7.66 | 8.39 | 7.62 | 8.34 | 8.34 | 994,600 |
|
Jun 10, 2026
|
7.77 | 7.96 | 7.61 | 7.64 | 7.64 | 642,100 |
|
Jun 9, 2026
|
8.45 | 8.46 | 7.63 | 8.04 | 8.04 | 912,500 |
|
Jun 8, 2026
|
8.34 | 8.44 | 8.17 | 8.29 | 8.29 | 556,400 |
|
Jun 5, 2026
|
9.04 | 9.06 | 8.11 | 8.15 | 8.15 | 1,216,400 |
|
Jun 4, 2026
|
9.66 | 9.80 | 9.36 | 9.45 | 9.45 | 438,000 |
|
Jun 3, 2026
|
10.11 | 10.11 | 9.41 | 9.47 | 9.47 | 632,200 |
|
Jun 2, 2026
|
10.24 | 10.40 | 9.90 | 10.28 | 10.28 | 648,300 |
|
Jun 1, 2026
|
9.88 | 10.32 | 9.57 | 10.11 | 10.11 | 641,100 |
|
May 29, 2026
|
9.99 | 10.24 | 9.72 | 10.13 | 10.13 | 1,312,000 |
|
May 28, 2026
|
9.13 | 9.94 | 9.01 | 9.91 | 9.91 | 936,500 |
|
May 27, 2026
|
9.33 | 9.44 | 9.22 | 9.24 | 9.24 | 521,900 |
|
May 26, 2026
|
9.33 | 9.53 | 9.09 | 9.52 | 9.52 | 540,900 |
|
May 25, 2026
|
9.26 | 9.61 | 9.26 | 9.55 | 9.55 | 313,500 |
|
May 22, 2026
|
9.21 | 9.21 | 8.81 | 9.06 | 9.06 | 1,561,500 |
|
May 21, 2026
|
9.14 | 9.39 | 9.01 | 9.17 | 9.17 | 635,800 |
|
May 20, 2026
|
9.13 | 9.38 | 8.92 | 9.30 | 9.30 | 617,500 |
|
May 19, 2026
|
9.48 | 9.48 | 8.85 | 8.89 | 8.89 | 1,021,500 |
|
May 15, 2026
|
9.88 | 10.06 | 9.53 | 9.81 | 9.81 | 1,411,900 |
|
May 14, 2026
|
10.92 | 11.20 | 10.33 | 10.56 | 10.56 | 2,294,000 |
|
May 13, 2026
|
10.77 | 11.23 | 10.38 | 10.73 | 10.73 | 1,252,300 |
|
May 12, 2026
|
10.16 | 10.99 | 10.04 | 10.90 | 10.90 | 1,226,600 |
|
May 11, 2026
|
9.78 | 10.51 | 9.77 | 10.28 | 10.28 | 1,268,700 |
|
May 8, 2026
|
9.67 | 9.91 | 9.20 | 9.44 | 9.44 | 782,700 |
|
May 7, 2026
|
9.72 | 10.24 | 9.36 | 9.37 | 9.37 | 873,700 |
|
May 6, 2026
|
8.98 | 9.30 | 8.97 | 9.28 | 9.28 | 943,700 |
|
May 5, 2026
|
8.76 | 8.93 | 8.45 | 8.49 | 8.49 | 453,900 |
|
May 4, 2026
|
8.77 | 8.91 | 8.56 | 8.62 | 8.62 | 467,900 |
|
May 1, 2026
|
8.77 | 9.04 | 8.62 | 8.93 | 8.93 | 664,100 |
|
Apr 30, 2026
|
8.88 | 9.10 | 8.68 | 8.77 | 8.77 | 759,500 |
|
Apr 29, 2026
|
8.61 | 8.64 | 8.38 | 8.49 | 8.49 | 957,900 |
|
Apr 28, 2026
|
8.95 | 9.02 | 8.58 | 8.75 | 8.75 | 1,067,300 |
|
Apr 27, 2026
|
9.42 | 9.42 | 9.08 | 9.28 | 9.28 | 799,600 |
|
Apr 24, 2026
|
9.64 | 9.65 | 9.20 | 9.47 | 9.47 | 838,500 |
|
Apr 23, 2026
|
9.90 | 10.05 | 9.23 | 9.60 | 9.60 | 1,141,000 |
|
Apr 22, 2026
|
9.81 | 10.04 | 9.65 | 10.00 | 10.00 | 851,800 |
|
Apr 21, 2026
|
10.26 | 10.33 | 9.55 | 9.57 | 9.57 | 1,473,600 |
|
Apr 20, 2026
|
10.42 | 10.50 | 10.06 | 10.41 | 10.41 | 1,079,600 |
|
Apr 17, 2026
|
10.16 | 11.02 | 10.16 | 10.62 | 10.62 | 1,510,200 |
|
Apr 16, 2026
|
9.95 | 10.05 | 9.72 | 9.84 | 9.84 | 672,500 |
|
Apr 15, 2026
|
9.97 | 10.34 | 9.70 | 9.86 | 9.86 | 862,800 |
|
Apr 14, 2026
|
9.77 | 10.15 | 9.71 | 9.96 | 9.96 | 774,600 |
|
Apr 13, 2026
|
9.53 | 9.71 | 9.33 | 9.57 | 9.57 | 714,100 |
|
Apr 10, 2026
|
9.78 | 9.90 | 9.55 | 9.73 | 9.73 | 624,300 |
|
Apr 9, 2026
|
9.63 | 9.94 | 9.35 | 9.70 | 9.70 | 584,400 |
|
Apr 8, 2026
|
9.93 | 10.14 | 9.52 | 9.69 | 9.69 | 994,800 |
|
Apr 7, 2026
|
9.34 | 9.43 | 8.94 | 9.34 | 9.34 | 927,000 |
|
Apr 6, 2026
|
9.10 | 9.55 | 9.05 | 9.42 | 9.42 | 857,500 |
|
Apr 2, 2026
|
8.49 | 9.17 | 8.45 | 9.05 | 9.05 | 894,700 |
|
Apr 1, 2026
|
9.12 | 9.43 | 8.88 | 9.17 | 9.17 | 980,700 |
|
Mar 31, 2026
|
8.48 | 8.88 | 8.46 | 8.83 | 8.83 | 940,700 |
|
Mar 30, 2026
|
8.41 | 8.55 | 7.95 | 8.10 | 8.10 | 1,110,500 |
|
Mar 27, 2026
|
7.90 | 8.48 | 7.87 | 8.26 | 8.26 | 606,000 |
|
Mar 26, 2026
|
7.93 | 8.31 | 7.86 | 7.89 | 7.89 | 808,000 |
|
Mar 25, 2026
|
8.75 | 8.80 | 8.30 | 8.39 | 8.39 | 881,900 |
|
Mar 24, 2026
|
7.71 | 8.28 | 7.60 | 8.20 | 8.20 | 1,085,500 |
|
Mar 23, 2026
|
7.35 | 7.99 | 7.32 | 7.89 | 7.89 | 1,393,900 |
|
Mar 20, 2026
|
7.70 | 7.80 | 7.15 | 7.32 | 7.32 | 6,893,700 |
|
Mar 19, 2026
|
7.53 | 7.93 | 7.10 | 7.76 | 7.76 | 2,717,100 |
|
Mar 18, 2026
|
9.01 | 9.08 | 8.59 | 8.66 | 8.66 | 1,564,100 |
|
Mar 17, 2026
|
9.65 | 9.87 | 9.45 | 9.51 | 9.51 | 741,800 |
|
Mar 16, 2026
|
9.31 | 9.82 | 9.27 | 9.61 | 9.61 | 1,201,800 |
|
Mar 13, 2026
|
10.04 | 10.05 | 9.35 | 9.41 | 9.41 | 1,513,500 |
|
Mar 12, 2026
|
10.45 | 10.60 | 10.15 | 10.18 | 10.18 | 986,400 |
|
Mar 11, 2026
|
10.88 | 10.91 | 10.02 | 10.42 | 10.42 | 1,678,400 |
|
Mar 10, 2026
|
10.92 | 11.56 | 10.89 | 11.14 | 11.14 | 1,021,400 |
|
Mar 9, 2026
|
10.01 | 10.68 | 9.77 | 10.57 | 10.57 | 1,364,100 |
|
Mar 6, 2026
|
10.66 | 10.88 | 10.27 | 10.59 | 10.59 | 945,200 |
|
Mar 5, 2026
|
11.63 | 11.63 | 10.68 | 10.93 | 10.93 | 897,700 |
|
Mar 4, 2026
|
11.82 | 11.92 | 11.33 | 11.82 | 11.82 | 915,200 |
|
Mar 3, 2026
|
11.91 | 12.00 | 10.93 | 11.45 | 11.45 | 1,409,200 |
|
Mar 2, 2026
|
13.22 | 13.22 | 12.28 | 12.83 | 12.83 | 1,014,200 |
|
Feb 27, 2026
|
12.51 | 13.15 | 12.44 | 13.12 | 13.12 | 1,125,700 |
|
Feb 26, 2026
|
11.95 | 12.68 | 11.70 | 12.61 | 12.61 | 970,900 |
|
Feb 25, 2026
|
12.48 | 12.51 | 12.09 | 12.16 | 12.16 | 1,025,900 |
|
Feb 24, 2026
|
11.67 | 12.37 | 11.42 | 12.24 | 12.24 | 821,500 |
|
Feb 23, 2026
|
12.67 | 13.09 | 11.81 | 12.06 | 12.06 | 1,488,900 |
|
Feb 20, 2026
|
12.36 | 12.70 | 11.53 | 12.43 | 12.43 | 1,553,900 |
|
Feb 19, 2026
|
12.49 | 13.06 | 12.15 | 12.29 | 12.29 | 974,000 |
|
Feb 18, 2026
|
12.62 | 12.84 | 12.30 | 12.60 | 12.60 | 526,400 |
|
Feb 17, 2026
|
12.65 | 12.72 | 11.74 | 12.24 | 12.24 | 818,800 |
|
Feb 13, 2026
|
12.97 | 13.52 | 12.83 | 13.32 | 13.32 | 540,200 |
|
Feb 12, 2026
|
13.81 | 14.10 | 12.61 | 12.62 | 12.62 | 940,400 |
|
Feb 11, 2026
|
14.55 | 14.81 | 13.40 | 13.93 | 13.93 | 1,027,100 |
|
Feb 10, 2026
|
14.42 | 14.61 | 14.00 | 14.07 | 14.07 | 494,800 |
|
Feb 9, 2026
|
13.90 | 14.84 | 13.80 | 14.64 | 14.64 | 656,400 |
|
Feb 6, 2026
|
12.65 | 13.90 | 12.64 | 13.84 | 13.84 | 631,900 |
|
Feb 5, 2026
|
12.90 | 13.86 | 12.16 | 12.26 | 12.26 | 997,300 |
|
Feb 4, 2026
|
14.98 | 15.03 | 13.33 | 14.33 | 14.33 | 1,038,000 |
|
Feb 3, 2026
|
14.08 | 14.77 | 13.82 | 14.58 | 14.58 | 1,516,300 |
|
Feb 2, 2026
|
12.01 | 13.01 | 11.81 | 12.94 | 12.94 | 1,550,600 |
|
Jan 30, 2026
|
12.99 | 13.76 | 11.94 | 12.18 | 12.18 | 1,334,500 |
|
Jan 29, 2026
|
15.82 | 16.11 | 14.35 | 14.90 | 14.90 | 1,639,900 |
|
Jan 28, 2026
|
14.31 | 15.27 | 14.16 | 15.26 | 15.26 | 1,963,700 |
|
Jan 27, 2026
|
12.79 | 14.20 | 12.61 | 14.09 | 14.09 | 2,223,900 |
|
Jan 26, 2026
|
13.86 | 13.92 | 12.72 | 12.92 | 12.92 | 2,261,800 |
|
Jan 23, 2026
|
11.24 | 12.95 | 11.11 | 12.74 | 12.74 | 1,927,200 |
|
Jan 22, 2026
|
9.57 | 10.84 | 9.55 | 10.76 | 10.76 | 1,424,600 |
|
Jan 21, 2026
|
9.90 | 9.95 | 9.35 | 9.55 | 9.55 | 960,200 |
|
Jan 20, 2026
|
10.25 | 10.25 | 9.62 | 9.71 | 9.71 | 1,085,000 |
|
Jan 19, 2026
|
9.95 | 10.28 | 9.94 | 10.12 | 10.12 | 516,900 |
|
Jan 16, 2026
|
9.19 | 9.86 | 8.88 | 9.84 | 9.84 | 1,040,700 |
|
Jan 15, 2026
|
9.10 | 9.58 | 9.05 | 9.54 | 9.54 | 746,100 |
|
Jan 14, 2026
|
9.27 | 9.47 | 8.97 | 9.29 | 9.29 | 705,000 |
|
Jan 13, 2026
|
9.30 | 9.44 | 9.01 | 9.02 | 9.02 | 756,000 |
|
Jan 12, 2026
|
9.15 | 9.32 | 9.03 | 9.05 | 9.05 | 794,400 |
|
Jan 9, 2026
|
8.57 | 8.88 | 8.46 | 8.68 | 8.68 | 521,000 |
|
Jan 8, 2026
|
8.31 | 8.54 | 8.22 | 8.48 | 8.48 | 408,700 |
|
Jan 7, 2026
|
8.50 | 8.63 | 8.06 | 8.61 | 8.61 | 657,300 |
|
Jan 6, 2026
|
8.46 | 8.90 | 8.40 | 8.90 | 8.90 | 952,400 |
|
Jan 5, 2026
|
8.48 | 8.91 | 8.32 | 8.32 | 8.32 | 837,000 |
|
Jan 2, 2026
|
8.78 | 8.88 | 7.87 | 8.11 | 8.11 | 709,700 |
|
Dec 31, 2025
|
8.69 | 8.84 | 8.50 | 8.54 | 8.54 | 544,400 |
|
Dec 30, 2025
|
9.21 | 9.38 | 8.78 | 8.82 | 8.82 | 799,000 |
|
Dec 29, 2025
|
9.10 | 9.38 | 8.85 | 8.99 | 8.99 | 864,300 |
|
Dec 24, 2025
|
9.33 | 9.33 | 8.95 | 9.26 | 9.26 | 237,300 |
|
Dec 23, 2025
|
9.55 | 9.55 | 9.18 | 9.36 | 9.36 | 457,100 |
|
Dec 22, 2025
|
9.33 | 9.59 | 9.20 | 9.39 | 9.39 | 614,100 |
|
Dec 19, 2025
|
8.50 | 9.19 | 8.49 | 8.91 | 8.91 | 781,300 |
|
Dec 18, 2025
|
8.46 | 8.70 | 8.36 | 8.55 | 8.55 | 517,400 |
|
Dec 17, 2025
|
8.72 | 8.79 | 8.39 | 8.45 | 8.45 | 625,900 |
|
Dec 16, 2025
|
8.26 | 8.57 | 8.26 | 8.48 | 8.48 | 489,700 |
|
Dec 15, 2025
|
8.49 | 8.53 | 8.17 | 8.34 | 8.34 | 520,900 |
|
Dec 12, 2025
|
8.69 | 8.79 | 7.97 | 8.15 | 8.15 | 742,600 |
|
Dec 11, 2025
|
8.13 | 8.83 | 8.09 | 8.47 | 8.47 | 754,500 |
|
Dec 10, 2025
|
8.14 | 8.23 | 7.79 | 8.13 | 8.13 | 615,400 |
|
Dec 9, 2025
|
7.76 | 8.23 | 7.75 | 8.16 | 8.16 | 642,700 |
|
Dec 8, 2025
|
7.65 | 7.76 | 7.45 | 7.70 | 7.70 | 325,100 |
|
Dec 5, 2025
|
7.82 | 7.97 | 7.58 | 7.63 | 7.63 | 500,500 |
|
Dec 4, 2025
|
7.68 | 7.78 | 7.60 | 7.76 | 7.76 | 314,800 |
|
Dec 3, 2025
|
7.67 | 7.96 | 7.65 | 7.80 | 7.80 | 552,100 |
|
Dec 2, 2025
|
7.74 | 7.82 | 7.26 | 7.62 | 7.62 | 631,400 |
|
Dec 1, 2025
|
8.08 | 8.17 | 7.75 | 7.76 | 7.76 | 778,900 |
|
Nov 28, 2025
|
7.50 | 7.90 | 7.31 | 7.87 | 7.87 | 695,100 |
|
Nov 27, 2025
|
7.10 | 7.18 | 7.07 | 7.17 | 7.17 | 103,600 |
|
Nov 26, 2025
|
6.78 | 7.15 | 6.73 | 7.14 | 7.14 | 520,600 |
|
Nov 25, 2025
|
6.56 | 6.76 | 6.43 | 6.69 | 6.69 | 525,500 |
|
Nov 24, 2025
|
6.13 | 6.62 | 6.13 | 6.54 | 6.54 | 6,908,800 |
|
Nov 21, 2025
|
5.96 | 6.11 | 5.83 | 6.07 | 6.07 | 561,100 |
|
Nov 20, 2025
|
6.64 | 6.71 | 5.99 | 6.01 | 6.01 | 666,200 |
|
Nov 19, 2025
|
6.58 | 6.76 | 6.37 | 6.57 | 6.57 | 676,700 |
|
Nov 18, 2025
|
6.45 | 6.62 | 6.38 | 6.44 | 6.44 | 561,300 |
|
Nov 17, 2025
|
6.57 | 6.66 | 6.35 | 6.41 | 6.41 | 419,200 |
|
Nov 14, 2025
|
6.20 | 6.72 | 6.07 | 6.56 | 6.56 | 626,700 |
|
Nov 13, 2025
|
7.06 | 7.20 | 6.57 | 6.71 | 6.71 | 984,700 |
|
Nov 12, 2025
|
6.59 | 7.05 | 6.50 | 6.98 | 6.98 | 847,600 |
|
Nov 11, 2025
|
6.60 | 6.67 | 6.19 | 6.41 | 6.41 | 1,005,300 |
|
Nov 10, 2025
|
6.44 | 6.65 | 6.33 | 6.36 | 6.36 | 1,404,900 |
|
Nov 7, 2025
|
5.72 | 6.05 | 5.67 | 6.03 | 6.03 | 707,500 |
|
Nov 6, 2025
|
5.98 | 6.08 | 5.80 | 5.83 | 5.83 | 974,000 |
|
Nov 5, 2025
|
6.12 | 6.16 | 5.86 | 5.87 | 5.87 | 765,900 |
|
Nov 4, 2025
|
6.25 | 6.47 | 5.92 | 5.92 | 5.92 | 794,600 |
|
Nov 3, 2025
|
6.67 | 6.99 | 6.50 | 6.62 | 6.62 | 549,400 |
|
Oct 31, 2025
|
6.73 | 6.73 | 6.44 | 6.53 | 6.53 | 990,400 |
|
Oct 30, 2025
|
6.63 | 6.78 | 6.53 | 6.68 | 6.68 | 649,300 |
