Toronto - Delayed Quote
CAD
Blue Ant Media Corporation (BAMI.TO)
5.85
-0.15
(-2.50%)
At close: November 6 at 3:59:59 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
6.01 | 6.06 | 5.70 | 5.85 | 5.85 | 65,400 |
|
Nov 5, 2026
|
5.80 | 6.09 | 5.75 | 6.00 | 6.00 | 39,100 |
|
Nov 4, 2026
|
5.60 | 5.90 | 5.60 | 5.80 | 5.80 | 5,400 |
|
Nov 3, 2026
|
5.91 | 5.91 | 5.28 | 5.75 | 5.75 | 27,200 |
|
Nov 2, 2026
|
5.65 | 5.91 | 5.65 | 5.91 | 5.91 | 30,300 |
|
Oct 30, 2026
|
5.52 | 5.83 | 5.45 | 5.50 | 5.50 | 44,800 |
|
Oct 29, 2026
|
5.35 | 5.81 | 5.24 | 5.51 | 5.51 | 55,700 |
|
Oct 28, 2026
|
5.22 | 5.79 | 5.21 | 5.27 | 5.27 | 9,700 |
|
Oct 27, 2026
|
5.20 | 5.45 | 5.13 | 5.44 | 5.44 | 16,800 |
|
Oct 26, 2026
|
5.07 | 5.19 | 5.07 | 5.13 | 5.13 | 109,200 |
|
Oct 23, 2026
|
5.07 | 5.08 | 4.99 | 5.05 | 5.05 | 35,500 |
|
Oct 22, 2026
|
5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 8,500 |
|
Oct 21, 2026
|
5.11 | 5.16 | 5.08 | 5.12 | 5.12 | 12,100 |
|
Oct 20, 2026
|
5.13 | 5.30 | 5.13 | 5.22 | 5.22 | 4,400 |
|
Oct 19, 2026
|
5.21 | 5.25 | 4.90 | 5.12 | 5.12 | 9,700 |
|
Oct 16, 2026
|
5.22 | 5.36 | 5.19 | 5.35 | 5.35 | 6,700 |
|
Oct 15, 2026
|
5.20 | 5.35 | 5.20 | 5.22 | 5.22 | 7,300 |
|
Oct 14, 2026
|
5.43 | 5.43 | 5.21 | 5.27 | 5.27 | 19,900 |
|
Oct 13, 2026
|
5.44 | 5.44 | 5.36 | 5.43 | 5.43 | 13,100 |
|
Oct 9, 2026
|
5.41 | 5.55 | 5.05 | 5.50 | 5.50 | 30,100 |
|
Oct 8, 2026
|
5.62 | 5.64 | 5.40 | 5.46 | 5.46 | 21,500 |
|
Oct 7, 2026
|
5.60 | 5.75 | 5.50 | 5.62 | 5.62 | 2,400 |
|
Oct 6, 2026
|
5.68 | 5.81 | 5.58 | 5.60 | 5.60 | 10,100 |
|
Oct 5, 2026
|
5.73 | 5.84 | 5.69 | 5.73 | 5.73 | 7,700 |
|
Oct 2, 2026
|
5.72 | 5.77 | 5.52 | 5.77 | 5.77 | 13,500 |
|
Oct 1, 2026
|
5.60 | 5.71 | 5.59 | 5.67 | 5.67 | 17,900 |
|
Sep 30, 2026
|
5.68 | 5.68 | 5.55 | 5.65 | 5.65 | 10,000 |
|
Sep 29, 2026
|
5.49 | 5.70 | 5.49 | 5.70 | 5.70 | 27,700 |
|
Sep 28, 2026
|
5.51 | 5.67 | 5.50 | 5.52 | 5.52 | 34,200 |
|
Sep 25, 2026
|
5.89 | 5.89 | 5.56 | 5.60 | 5.60 | 29,300 |
|
Sep 24, 2026
|
5.96 | 5.96 | 5.85 | 5.85 | 5.85 | 3,000 |
|
Sep 23, 2026
|
5.92 | 5.95 | 5.84 | 5.95 | 5.95 | 3,700 |
|
Sep 22, 2026
|
5.78 | 5.99 | 5.77 | 5.96 | 5.96 | 8,500 |
|
Sep 21, 2026
|
5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 9,900 |
|
Sep 18, 2026
|
5.95 | 5.98 | 5.85 | 5.86 | 5.86 | 8,100 |
|
Sep 17, 2026
|
5.90 | 6.01 | 5.90 | 6.01 | 6.01 | 31,000 |
|
Sep 16, 2026
|
6.10 | 6.15 | 5.94 | 5.94 | 5.94 | 16,300 |
|
Sep 15, 2026
|
6.08 | 6.13 | 5.94 | 6.00 | 6.00 | 19,900 |
|
Sep 14, 2026
|
6.03 | 6.11 | 6.03 | 6.05 | 6.05 | 20,900 |
|
Sep 11, 2026
|
6.00 | 6.05 | 5.99 | 6.05 | 6.05 | 31,500 |
|
Sep 10, 2026
|
6.07 | 6.32 | 5.92 | 5.92 | 5.92 | 51,800 |
|
Sep 9, 2026
|
6.00 | 6.25 | 6.00 | 6.14 | 6.14 | 28,800 |
|
Sep 8, 2026
|
6.10 | 6.17 | 5.90 | 6.00 | 6.00 | 17,000 |
|
Sep 4, 2026
|
6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 5,500 |
|
Sep 3, 2026
|
5.80 | 6.10 | 5.80 | 5.94 | 5.94 | 38,300 |
|
Sep 2, 2026
|
6.09 | 6.11 | 5.95 | 5.95 | 5.95 | 46,400 |
|
Sep 1, 2026
|
5.90 | 6.10 | 5.90 | 6.00 | 6.00 | 22,800 |
|
Aug 31, 2026
|
6.02 | 6.12 | 5.86 | 5.89 | 5.89 | 38,300 |
|
Aug 28, 2026
|
6.00 | 6.09 | 6.00 | 6.02 | 6.02 | 20,500 |
|
Aug 27, 2026
|
5.62 | 6.13 | 5.62 | 6.01 | 6.01 | 42,100 |
|
Aug 26, 2026
|
5.91 | 6.12 | 5.73 | 5.73 | 5.73 | 84,400 |
|
Aug 25, 2026
|
5.90 | 5.90 | 5.86 | 5.88 | 5.88 | 17,700 |
|
Aug 24, 2026
|
5.90 | 5.90 | 5.58 | 5.82 | 5.82 | 153,800 |
|
Aug 21, 2026
|
5.94 | 6.04 | 5.79 | 5.90 | 5.90 | 20,500 |
|
Aug 20, 2026
|
5.76 | 5.96 | 5.76 | 5.83 | 5.83 | 16,100 |
|
Aug 19, 2026
|
5.59 | 5.85 | 5.58 | 5.76 | 5.76 | 13,800 |
|
Aug 18, 2026
|
5.33 | 5.56 | 5.31 | 5.42 | 5.42 | 22,800 |
|
Aug 17, 2026
|
5.40 | 5.47 | 5.25 | 5.25 | 5.25 | 4,600 |
|
Aug 14, 2026
|
5.30 | 5.48 | 5.29 | 5.40 | 5.40 | 10,500 |
|
Aug 13, 2026
|
5.32 | 5.35 | 5.16 | 5.24 | 5.24 | 112,200 |
|
Aug 12, 2026
|
5.07 | 5.23 | 4.91 | 5.23 | 5.23 | 93,300 |
|
Aug 11, 2026
|
5.00 | 5.14 | 4.89 | 4.89 | 4.89 | 19,900 |
|
Aug 10, 2026
|
5.08 | 5.08 | 4.99 | 5.07 | 5.07 | 4,800 |
|
Aug 7, 2026
|
4.98 | 5.08 | 4.90 | 5.08 | 5.08 | 21,900 |
|
Aug 6, 2026
|
4.75 | 5.08 | 4.75 | 4.98 | 4.98 | 11,800 |
|
Aug 5, 2026
|
5.11 | 5.11 | 5.00 | 5.08 | 5.08 | 15,700 |
|
Aug 4, 2026
|
5.20 | 5.25 | 5.18 | 5.22 | 5.22 | 14,600 |
|
Jul 31, 2026
|
5.20 | 5.34 | 5.05 | 5.20 | 5.20 | 28,900 |
|
Jul 30, 2026
|
5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1,900 |
|
Jul 29, 2026
|
5.33 | 5.33 | 5.20 | 5.28 | 5.28 | 19,000 |
|
Jul 28, 2026
|
5.28 | 5.30 | 5.10 | 5.20 | 5.20 | 11,900 |
|
Jul 27, 2026
|
5.25 | 5.25 | 5.08 | 5.08 | 5.08 | 10,300 |
|
Jul 24, 2026
|
5.00 | 5.25 | 5.00 | 5.24 | 5.24 | 7,100 |
|
Jul 23, 2026
|
5.28 | 5.28 | 5.00 | 5.20 | 5.20 | 11,900 |
|
Jul 22, 2026
|
5.05 | 5.22 | 5.00 | 5.20 | 5.20 | 21,900 |
|
Jul 21, 2026
|
5.29 | 5.35 | 5.07 | 5.13 | 5.13 | 13,400 |
|
Jul 20, 2026
|
5.10 | 5.27 | 5.00 | 5.24 | 5.24 | 9,100 |
|
Jul 17, 2026
|
5.37 | 5.37 | 5.10 | 5.15 | 5.15 | 17,300 |
|
Jul 16, 2026
|
5.51 | 5.59 | 5.30 | 5.53 | 5.53 | 15,000 |
|
Jul 15, 2026
|
5.88 | 5.88 | 5.35 | 5.60 | 5.60 | 26,000 |
|
Jul 14, 2026
|
5.66 | 5.84 | 5.49 | 5.49 | 5.49 | 27,700 |
|
Jul 13, 2026
|
5.68 | 5.84 | 5.68 | 5.68 | 5.68 | 13,800 |
|
Jul 10, 2026
|
5.57 | 6.00 | 5.44 | 5.58 | 5.58 | 31,000 |
|
Jul 9, 2026
|
5.53 | 5.53 | 5.39 | 5.39 | 5.39 | 25,700 |
|
Jul 8, 2026
|
5.41 | 5.47 | 5.36 | 5.36 | 5.36 | 12,400 |
|
Jul 7, 2026
|
5.42 | 5.57 | 5.41 | 5.41 | 5.41 | 13,900 |
|
Jul 6, 2026
|
5.41 | 5.54 | 5.40 | 5.41 | 5.41 | 23,600 |
|
Jul 3, 2026
|
5.22 | 5.48 | 5.21 | 5.47 | 5.47 | 6,900 |
|
Jul 2, 2026
|
5.25 | 5.44 | 5.08 | 5.18 | 5.18 | 44,400 |
|
Jun 30, 2026
|
5.06 | 5.31 | 5.06 | 5.22 | 5.22 | 28,000 |
|
Jun 29, 2026
|
5.05 | 5.31 | 5.03 | 5.05 | 5.05 | 73,900 |
|
Jun 26, 2026
|
5.25 | 5.28 | 5.21 | 5.25 | 5.25 | 71,600 |
|
Jun 25, 2026
|
5.02 | 5.31 | 5.02 | 5.31 | 5.31 | 27,300 |
|
Jun 24, 2026
|
5.10 | 5.10 | 4.99 | 4.99 | 4.99 | 53,000 |
|
Jun 23, 2026
|
5.27 | 5.27 | 5.00 | 5.10 | 5.10 | 27,500 |
|
Jun 22, 2026
|
5.30 | 5.30 | 5.07 | 5.17 | 5.17 | 18,200 |
|
Jun 19, 2026
|
5.46 | 5.46 | 5.32 | 5.32 | 5.32 | 600 |
|
Jun 18, 2026
|
5.02 | 5.51 | 5.02 | 5.24 | 5.24 | 8,900 |
|
Jun 17, 2026
|
5.38 | 5.39 | 5.00 | 5.11 | 5.11 | 66,900 |
|
Jun 16, 2026
|
5.45 | 5.69 | 5.42 | 5.44 | 5.44 | 18,600 |
|
Jun 15, 2026
|
5.81 | 5.81 | 5.50 | 5.59 | 5.59 | 16,300 |
|
Jun 12, 2026
|
5.96 | 5.96 | 5.69 | 5.85 | 5.85 | 10,000 |
|
Jun 11, 2026
|
5.51 | 5.82 | 5.51 | 5.75 | 5.75 | 11,600 |
|
Jun 10, 2026
|
5.86 | 5.97 | 5.78 | 5.78 | 5.78 | 15,800 |
|
Jun 9, 2026
|
5.50 | 5.93 | 5.50 | 5.92 | 5.92 | 44,300 |
|
Jun 8, 2026
|
5.52 | 5.75 | 5.51 | 5.68 | 5.68 | 21,400 |
|
Jun 5, 2026
|
5.89 | 5.89 | 5.50 | 5.52 | 5.52 | 6,500 |
|
Jun 4, 2026
|
5.68 | 5.68 | 5.43 | 5.43 | 5.43 | 20,200 |
|
Jun 3, 2026
|
5.74 | 5.75 | 5.54 | 5.60 | 5.60 | 38,700 |
|
Jun 2, 2026
|
5.85 | 5.85 | 5.74 | 5.85 | 5.85 | 25,800 |
|
Jun 1, 2026
|
5.98 | 6.14 | 5.76 | 5.94 | 5.94 | 7,000 |
|
May 29, 2026
|
5.76 | 5.92 | 5.68 | 5.76 | 5.76 | 36,600 |
|
May 28, 2026
|
5.74 | 5.95 | 5.60 | 5.77 | 5.77 | 26,800 |
|
May 27, 2026
|
5.86 | 5.87 | 5.76 | 5.76 | 5.76 | 15,100 |
|
May 26, 2026
|
5.60 | 5.90 | 5.60 | 5.86 | 5.86 | 34,600 |
|
May 25, 2026
|
5.89 | 5.90 | 5.79 | 5.79 | 5.79 | 10,600 |
|
May 22, 2026
|
5.91 | 5.95 | 5.83 | 5.87 | 5.87 | 35,300 |
|
May 21, 2026
|
5.98 | 5.99 | 5.91 | 5.91 | 5.91 | 15,500 |
|
May 20, 2026
|
5.86 | 5.98 | 5.76 | 5.90 | 5.90 | 10,900 |
|
May 19, 2026
|
6.01 | 6.03 | 5.93 | 5.95 | 5.95 | 21,800 |
|
May 15, 2026
|
5.98 | 6.06 | 5.96 | 5.97 | 5.97 | 4,700 |
|
May 14, 2026
|
5.84 | 6.00 | 5.84 | 5.89 | 5.89 | 4,900 |
|
May 13, 2026
|
5.94 | 6.01 | 5.92 | 5.92 | 5.92 | 12,000 |
|
May 12, 2026
|
5.70 | 6.02 | 5.70 | 5.94 | 5.94 | 31,700 |
|
May 11, 2026
|
6.09 | 6.10 | 5.90 | 5.98 | 5.98 | 18,200 |
|
May 8, 2026
|
6.00 | 6.16 | 5.80 | 6.11 | 6.11 | 31,800 |
|
May 7, 2026
|
5.80 | 5.89 | 5.78 | 5.88 | 5.88 | 4,600 |
|
May 6, 2026
|
5.75 | 5.82 | 5.61 | 5.80 | 5.80 | 12,000 |
|
May 5, 2026
|
5.82 | 6.07 | 5.72 | 5.75 | 5.75 | 34,700 |
|
May 4, 2026
|
6.01 | 6.01 | 5.69 | 5.75 | 5.75 | 63,400 |
|
May 1, 2026
|
6.19 | 6.19 | 6.01 | 6.18 | 6.18 | 19,400 |
|
Apr 30, 2026
|
6.34 | 6.40 | 6.10 | 6.19 | 6.19 | 15,000 |
|
Apr 29, 2026
|
6.56 | 6.56 | 6.16 | 6.18 | 6.18 | 29,800 |
|
Apr 28, 2026
|
6.81 | 6.89 | 6.42 | 6.48 | 6.48 | 67,800 |
|
Apr 27, 2026
|
7.15 | 7.15 | 6.88 | 6.88 | 6.88 | 12,300 |
|
Apr 24, 2026
|
7.14 | 7.16 | 6.71 | 6.74 | 6.74 | 14,100 |
|
Apr 23, 2026
|
7.09 | 7.15 | 6.77 | 6.85 | 6.85 | 14,500 |
|
Apr 22, 2026
|
7.19 | 7.69 | 7.07 | 7.15 | 7.15 | 67,600 |
|
Apr 21, 2026
|
6.90 | 7.10 | 6.85 | 7.10 | 7.10 | 27,700 |
|
Apr 20, 2026
|
6.45 | 7.20 | 6.45 | 7.00 | 7.00 | 112,700 |
|
Apr 17, 2026
|
6.29 | 6.46 | 6.29 | 6.30 | 6.30 | 13,700 |
|
Apr 16, 2026
|
6.30 | 6.42 | 6.29 | 6.34 | 6.34 | 5,900 |
|
Apr 15, 2026
|
6.10 | 6.50 | 6.10 | 6.40 | 6.40 | 12,000 |
|
Apr 14, 2026
|
6.40 | 6.52 | 5.60 | 6.10 | 6.10 | 61,600 |
|
Apr 13, 2026
|
6.43 | 6.55 | 6.35 | 6.47 | 6.47 | 57,900 |
|
Apr 10, 2026
|
6.43 | 6.50 | 6.25 | 6.39 | 6.39 | 17,900 |
|
Apr 9, 2026
|
6.50 | 6.66 | 6.35 | 6.39 | 6.39 | 20,200 |
|
Apr 8, 2026
|
6.49 | 6.65 | 6.26 | 6.50 | 6.50 | 22,800 |
|
Apr 7, 2026
|
6.70 | 6.72 | 6.40 | 6.40 | 6.40 | 18,400 |
|
Apr 6, 2026
|
6.52 | 6.70 | 6.35 | 6.65 | 6.65 | 25,300 |
|
Apr 2, 2026
|
6.60 | 6.72 | 6.04 | 6.35 | 6.35 | 23,900 |
|
Apr 1, 2026
|
5.95 | 6.50 | 5.90 | 6.21 | 6.21 | 51,600 |
|
Mar 31, 2026
|
5.60 | 5.90 | 5.60 | 5.83 | 5.83 | 32,300 |
|
Mar 30, 2026
|
5.65 | 5.70 | 5.59 | 5.60 | 5.60 | 8,000 |
|
Mar 27, 2026
|
5.73 | 5.73 | 5.65 | 5.65 | 5.65 | 6,800 |
|
Mar 26, 2026
|
5.76 | 5.76 | 5.41 | 5.73 | 5.73 | 20,800 |
|
Mar 25, 2026
|
5.55 | 5.70 | 5.50 | 5.63 | 5.63 | 29,500 |
|
Mar 24, 2026
|
5.63 | 5.72 | 5.50 | 5.51 | 5.51 | 29,800 |
|
Mar 23, 2026
|
5.75 | 5.75 | 5.69 | 5.72 | 5.72 | 2,000 |
|
Mar 20, 2026
|
5.75 | 5.88 | 5.75 | 5.75 | 5.75 | 19,900 |
|
Mar 19, 2026
|
5.89 | 5.90 | 5.88 | 5.90 | 5.90 | 2,600 |
|
Mar 18, 2026
|
5.75 | 6.01 | 5.70 | 5.89 | 5.89 | 34,700 |
|
Mar 17, 2026
|
6.03 | 6.03 | 5.77 | 5.95 | 5.95 | 2,400 |
|
Mar 16, 2026
|
5.75 | 6.00 | 5.75 | 5.95 | 5.95 | 4,800 |
|
Mar 13, 2026
|
6.13 | 6.13 | 5.95 | 5.95 | 5.95 | 5,500 |
|
Mar 12, 2026
|
6.01 | 6.19 | 6.00 | 6.00 | 6.00 | 15,000 |
|
Mar 11, 2026
|
6.10 | 6.17 | 6.06 | 6.12 | 6.12 | 1,600 |
|
Mar 10, 2026
|
6.20 | 6.20 | 6.03 | 6.19 | 6.19 | 9,600 |
|
Mar 9, 2026
|
6.20 | 6.34 | 6.15 | 6.24 | 6.24 | 3,700 |
|
Mar 6, 2026
|
6.31 | 6.44 | 6.21 | 6.28 | 6.28 | 7,600 |
|
Mar 5, 2026
|
6.45 | 6.50 | 6.37 | 6.40 | 6.40 | 89,200 |
|
Mar 4, 2026
|
6.20 | 6.50 | 6.20 | 6.43 | 6.43 | 23,300 |
|
Mar 3, 2026
|
6.30 | 6.40 | 6.16 | 6.16 | 6.16 | 19,500 |
|
Mar 2, 2026
|
6.42 | 6.49 | 6.36 | 6.40 | 6.40 | 21,300 |
|
Feb 27, 2026
|
6.54 | 6.68 | 6.46 | 6.49 | 6.49 | 20,600 |
|
Feb 26, 2026
|
6.51 | 6.51 | 6.43 | 6.43 | 6.43 | 23,900 |
|
Feb 25, 2026
|
6.47 | 6.58 | 6.36 | 6.50 | 6.50 | 31,400 |
|
Feb 24, 2026
|
6.50 | 6.67 | 6.35 | 6.48 | 6.48 | 15,700 |
|
Feb 23, 2026
|
6.50 | 6.65 | 6.35 | 6.50 | 6.50 | 453,300 |
|
Feb 20, 2026
|
6.65 | 6.70 | 6.60 | 6.69 | 6.69 | 16,000 |
|
Feb 19, 2026
|
6.57 | 6.60 | 6.40 | 6.58 | 6.58 | 56,900 |
|
Feb 18, 2026
|
6.50 | 6.75 | 6.50 | 6.57 | 6.57 | 24,300 |
|
Feb 17, 2026
|
6.49 | 6.52 | 6.42 | 6.50 | 6.50 | 52,200 |
|
Feb 13, 2026
|
6.50 | 6.67 | 6.40 | 6.41 | 6.41 | 36,700 |
|
Feb 12, 2026
|
6.49 | 6.54 | 6.41 | 6.50 | 6.50 | 29,900 |
|
Feb 11, 2026
|
6.50 | 6.53 | 6.35 | 6.50 | 6.50 | 33,200 |
|
Feb 10, 2026
|
6.25 | 6.53 | 6.21 | 6.50 | 6.50 | 89,000 |
|
Feb 9, 2026
|
6.46 | 6.50 | 6.32 | 6.42 | 6.42 | 38,600 |
|
Feb 6, 2026
|
6.43 | 6.60 | 6.37 | 6.38 | 6.38 | 44,000 |
|
Feb 5, 2026
|
6.90 | 6.90 | 6.40 | 6.41 | 6.41 | 243,100 |
|
Feb 4, 2026
|
7.99 | 7.99 | 6.75 | 6.93 | 6.93 | 107,900 |
|
Feb 3, 2026
|
8.23 | 8.43 | 8.10 | 8.10 | 8.10 | 38,700 |
|
Feb 2, 2026
|
8.25 | 9.14 | 8.25 | 9.14 | 9.14 | 10,100 |
|
Jan 30, 2026
|
7.89 | 8.00 | 7.77 | 8.00 | 8.00 | 3,200 |
|
Jan 29, 2026
|
7.91 | 8.50 | 7.81 | 7.81 | 7.81 | 41,400 |
|
Jan 28, 2026
|
8.10 | 8.10 | 7.75 | 7.85 | 7.85 | 29,500 |
|
Jan 27, 2026
|
8.45 | 8.45 | 8.04 | 8.15 | 8.15 | 12,600 |
|
Jan 26, 2026
|
8.27 | 8.40 | 8.27 | 8.35 | 8.35 | 3,900 |
|
Jan 23, 2026
|
9.00 | 9.00 | 7.80 | 8.10 | 8.10 | 27,000 |
|
Jan 22, 2026
|
8.50 | 9.15 | 8.50 | 9.10 | 9.10 | 3,900 |
|
Jan 21, 2026
|
8.35 | 8.75 | 8.35 | 8.52 | 8.52 | 5,300 |
|
Jan 20, 2026
|
8.35 | 8.49 | 8.07 | 8.30 | 8.30 | 10,900 |
|
Jan 19, 2026
|
8.80 | 9.05 | 8.26 | 8.59 | 8.59 | 14,800 |
|
Jan 16, 2026
|
8.10 | 9.00 | 8.10 | 8.26 | 8.26 | 11,500 |
|
Jan 15, 2026
|
7.88 | 7.88 | 7.79 | 7.88 | 7.88 | 1,100 |
|
Jan 14, 2026
|
8.13 | 8.13 | 7.70 | 7.70 | 7.70 | 4,400 |
|
Jan 13, 2026
|
7.99 | 8.19 | 7.86 | 7.95 | 7.95 | 7,000 |
|
Jan 12, 2026
|
8.00 | 8.05 | 7.98 | 7.98 | 7.98 | 2,500 |
|
Jan 9, 2026
|
8.05 | 8.19 | 8.05 | 8.06 | 8.06 | 2,600 |
|
Jan 8, 2026
|
7.72 | 8.03 | 7.65 | 8.03 | 8.03 | 3,200 |
|
Jan 7, 2026
|
7.66 | 7.75 | 7.65 | 7.75 | 7.75 | 3,400 |
|
Jan 6, 2026
|
7.70 | 7.75 | 7.70 | 7.71 | 7.71 | 2,500 |
|
Jan 5, 2026
|
7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
|
Jan 2, 2026
|
7.88 | 7.88 | 7.69 | 7.86 | 7.86 | 1,200 |
|
Dec 31, 2025
|
7.89 | 8.05 | 7.81 | 7.88 | 7.88 | 5,500 |
|
Dec 30, 2025
|
7.75 | 7.98 | 7.66 | 7.98 | 7.98 | 5,500 |
|
Dec 29, 2025
|
7.82 | 7.82 | 7.70 | 7.70 | 7.70 | 1,800 |
|
Dec 24, 2025
|
8.02 | 8.02 | 7.93 | 7.93 | 7.93 | 500 |
|
Dec 23, 2025
|
7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 200 |
|
Dec 22, 2025
|
8.03 | 8.19 | 7.93 | 7.93 | 7.93 | 4,700 |
|
Dec 19, 2025
|
7.80 | 7.95 | 7.70 | 7.85 | 7.85 | 4,600 |
|
Dec 18, 2025
|
7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 2,500 |
|
Dec 17, 2025
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
|
Dec 16, 2025
|
8.01 | 8.01 | 7.90 | 7.90 | 7.90 | 5,100 |
|
Dec 15, 2025
|
8.00 | 8.19 | 8.00 | 8.19 | 8.19 | 1,200 |
|
Dec 12, 2025
|
8.06 | 8.18 | 8.00 | 8.00 | 8.00 | 3,100 |
|
Dec 11, 2025
|
8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,500 |
|
Dec 10, 2025
|
8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 7,100 |
|
Dec 9, 2025
|
8.19 | 8.19 | 8.10 | 8.10 | 8.10 | 3,300 |
|
Dec 8, 2025
|
8.16 | 8.18 | 8.00 | 8.18 | 8.18 | 800 |
|
Dec 5, 2025
|
8.10 | 8.25 | 8.00 | 8.25 | 8.25 | 3,800 |
|
Dec 4, 2025
|
8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 500 |
|
Dec 3, 2025
|
8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 8,200 |
|
Dec 2, 2025
|
8.50 | 8.61 | 8.50 | 8.50 | 8.50 | 2,300 |
|
Dec 1, 2025
|
8.25 | 8.70 | 8.25 | 8.64 | 8.64 | 8,400 |
|
Nov 28, 2025
|
8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 1,800 |
|
Nov 27, 2025
|
8.25 | 8.25 | 8.20 | 8.21 | 8.21 | 4,600 |
|
Nov 26, 2025
|
8.20 | 8.42 | 8.10 | 8.23 | 8.23 | 13,300 |
|
Nov 25, 2025
|
8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
|
Nov 24, 2025
|
8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 1,200 |
|
Nov 21, 2025
|
8.74 | 8.74 | 8.52 | 8.52 | 8.52 | 2,200 |
|
Nov 20, 2025
|
8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
|
Nov 19, 2025
|
8.42 | 8.74 | 8.29 | 8.74 | 8.74 | 6,100 |
|
Nov 18, 2025
|
8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,300 |
|
Nov 17, 2025
|
8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 400 |
|
Nov 14, 2025
|
8.10 | 8.17 | 8.10 | 8.10 | 8.10 | 3,500 |
|
Nov 13, 2025
|
8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
|
Nov 12, 2025
|
8.30 | 8.52 | 8.30 | 8.30 | 8.30 | 3,000 |
|
Nov 11, 2025
|
8.64 | 8.64 | 8.30 | 8.30 | 8.30 | 3,300 |
|
Nov 10, 2025
|
8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 2,000 |
|
Nov 7, 2025
|
8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2,500 |
|
Nov 6, 2025
|
8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 700 |
