NasdaqCM - Nasdaq Real Time Price
USD
Baosheng Media Group Holdings Limited (BAOS)
0.1507
-0.0128
(-7.83%)
At close: 4:00:01 PM EDT
0.1596
+0.0089
(+5.91%)
After hours: 7:10:39 PM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.1624 | 0.1624 | 0.1455 | 0.1507 | 0.1507 | 245,335 |
|
Oct 29, 2026
|
0.1650 | 0.1680 | 0.1610 | 0.1640 | 0.1640 | 133,400 |
|
Oct 28, 2026
|
0.1650 | 0.1720 | 0.1640 | 0.1650 | 0.1650 | 56,800 |
|
Oct 27, 2026
|
0.1700 | 0.1790 | 0.1680 | 0.1690 | 0.1690 | 72,500 |
|
Oct 26, 2026
|
0.1610 | 0.1820 | 0.1610 | 0.1740 | 0.1740 | 202,600 |
|
Oct 23, 2026
|
0.1660 | 0.1720 | 0.1650 | 0.1660 | 0.1660 | 156,300 |
|
Oct 22, 2026
|
0.1730 | 0.1770 | 0.1630 | 0.1700 | 0.1700 | 220,200 |
|
Oct 21, 2026
|
0.1740 | 0.1790 | 0.1710 | 0.1740 | 0.1740 | 113,500 |
|
Oct 20, 2026
|
0.1760 | 0.1800 | 0.1700 | 0.1740 | 0.1740 | 178,000 |
|
Oct 19, 2026
|
0.1770 | 0.1830 | 0.1730 | 0.1750 | 0.1750 | 104,000 |
|
Oct 16, 2026
|
0.1860 | 0.2010 | 0.1600 | 0.1810 | 0.1810 | 1,845,100 |
|
Oct 15, 2026
|
0.1900 | 0.2080 | 0.1860 | 0.1920 | 0.1920 | 336,700 |
|
Oct 14, 2026
|
0.2010 | 0.2070 | 0.1840 | 0.1870 | 0.1870 | 346,800 |
|
Oct 13, 2026
|
0.2080 | 0.2190 | 0.2040 | 0.2090 | 0.2090 | 1,491,600 |
|
Oct 12, 2026
|
0.2390 | 0.2520 | 0.2100 | 0.2130 | 0.2130 | 345,500 |
|
Oct 9, 2026
|
0.2390 | 0.2600 | 0.2330 | 0.2490 | 0.2490 | 250,300 |
|
Oct 8, 2026
|
0.2340 | 0.2480 | 0.2300 | 0.2450 | 0.2450 | 447,700 |
|
Oct 7, 2026
|
0.2300 | 0.2370 | 0.2300 | 0.2370 | 0.2370 | 104,400 |
|
Oct 6, 2026
|
0.2320 | 0.2410 | 0.2290 | 0.2410 | 0.2410 | 136,300 |
|
Oct 5, 2026
|
0.2290 | 0.2390 | 0.2240 | 0.2370 | 0.2370 | 189,300 |
|
Oct 2, 2026
|
0.2440 | 0.2440 | 0.2310 | 0.2350 | 0.2350 | 187,200 |
|
Oct 1, 2026
|
0.2410 | 0.2500 | 0.2310 | 0.2380 | 0.2380 | 223,600 |
|
Sep 30, 2026
|
0.2440 | 0.2460 | 0.2320 | 0.2390 | 0.2390 | 232,500 |
|
Sep 29, 2026
|
0.2520 | 0.2560 | 0.2310 | 0.2380 | 0.2380 | 247,200 |
|
Sep 28, 2026
|
0.2650 | 0.2720 | 0.2500 | 0.2500 | 0.2500 | 226,700 |
|
Sep 25, 2026
|
0.2750 | 0.2880 | 0.2500 | 0.2640 | 0.2640 | 465,000 |
|
Sep 24, 2026
|
0.2720 | 0.2850 | 0.2680 | 0.2780 | 0.2780 | 607,300 |
|
Sep 23, 2026
|
0.2790 | 0.2870 | 0.2630 | 0.2670 | 0.2670 | 731,500 |
|
Sep 22, 2026
|
0.2660 | 0.2830 | 0.2620 | 0.2800 | 0.2800 | 295,000 |
|
Sep 21, 2026
|
0.2700 | 0.2720 | 0.2600 | 0.2720 | 0.2720 | 485,600 |
|
Sep 18, 2026
|
0.2790 | 0.2900 | 0.2640 | 0.2700 | 0.2700 | 686,000 |
|
Sep 17, 2026
|
0.2860 | 0.3090 | 0.2750 | 0.2860 | 0.2860 | 729,800 |
|
Sep 16, 2026
|
0.2780 | 0.3050 | 0.2770 | 0.2880 | 0.2880 | 2,115,800 |
|
Sep 15, 2026
|
0.2510 | 0.3600 | 0.2490 | 0.3030 | 0.3030 | 32,730,000 |
|
Sep 14, 2026
|
0.2900 | 0.2900 | 0.2410 | 0.2630 | 0.2630 | 909,300 |
|
Sep 11, 2026
|
0.3180 | 0.3270 | 0.3010 | 0.3010 | 0.3010 | 1,261,600 |
|
Sep 10, 2026
|
0.3120 | 0.3140 | 0.2980 | 0.3060 | 0.3060 | 773,700 |
|
Sep 9, 2026
|
0.3120 | 0.3400 | 0.3120 | 0.3360 | 0.3360 | 1,214,700 |
|
Sep 8, 2026
|
0.2880 | 0.3390 | 0.2840 | 0.3240 | 0.3240 | 3,819,800 |
|
Sep 4, 2026
|
0.3450 | 0.3750 | 0.3200 | 0.3260 | 0.3260 | 123,322,300 |
|
Sep 3, 2026
|
0.2850 | 0.3130 | 0.2750 | 0.2810 | 0.2810 | 565,600 |
|
Sep 2, 2026
|
0.3160 | 0.3160 | 0.2710 | 0.2820 | 0.2820 | 636,000 |
|
Sep 1, 2026
|
0.3400 | 0.3430 | 0.3000 | 0.3130 | 0.3130 | 2,437,500 |
|
Aug 31, 2026
|
0.3400 | 0.3600 | 0.3160 | 0.3530 | 0.3530 | 1,080,100 |
|
Aug 28, 2026
|
0.4050 | 0.4100 | 0.3300 | 0.3480 | 0.3480 | 2,030,700 |
|
Aug 27, 2026
|
0.4200 | 0.4300 | 0.4020 | 0.4290 | 0.4290 | 1,192,800 |
|
Aug 26, 2026
|
0.4280 | 0.4480 | 0.4030 | 0.4400 | 0.4400 | 2,321,700 |
|
Aug 25, 2026
|
0.4500 | 0.4500 | 0.4250 | 0.4390 | 0.4390 | 4,932,600 |
|
Aug 24, 2026
|
0.4430 | 0.4700 | 0.4230 | 0.4640 | 0.4640 | 4,098,000 |
|
Aug 21, 2026
|
0.4650 | 0.4800 | 0.4320 | 0.4770 | 0.4770 | 1,805,200 |
|
Aug 20, 2026
|
0.5380 | 0.5380 | 0.4320 | 0.4420 | 0.4420 | 20,456,000 |
|
Aug 19, 2026
|
0.4670 | 0.5380 | 0.4400 | 0.5210 | 0.5210 | 5,170,900 |
|
Aug 18, 2026
|
0.4880 | 0.4950 | 0.4210 | 0.4830 | 0.4830 | 9,864,200 |
|
Aug 17, 2026
|
0.4600 | 0.4900 | 0.4000 | 0.4800 | 0.4800 | 8,817,900 |
|
Aug 14, 2026
|
0.6300 | 0.6360 | 0.4200 | 0.5000 | 0.5000 | 3,771,100 |
|
Aug 13, 2026
|
0.6000 | 0.6430 | 0.5800 | 0.5950 | 0.5950 | 4,551,100 |
|
Aug 12, 2026
|
1.0900 | 1.2200 | 0.6300 | 0.7600 | 0.7600 | 68,019,500 |
|
Aug 11, 2026
|
0.6830 | 0.7500 | 0.6120 | 0.7300 | 0.7300 | 31,907,000 |
|
Aug 10, 2026
|
0.5990 | 0.8800 | 0.5260 | 0.7070 | 0.7070 | 7,650,900 |
|
Aug 7, 2026
|
0.5900 | 0.6990 | 0.5620 | 0.6510 | 0.6510 | 3,124,100 |
|
Aug 6, 2026
|
0.5600 | 0.6030 | 0.5200 | 0.5970 | 0.5970 | 256,800 |
|
Aug 5, 2026
|
0.5790 | 0.5790 | 0.5400 | 0.5770 | 0.5770 | 305,600 |
|
Aug 4, 2026
|
0.5840 | 0.5890 | 0.5500 | 0.5590 | 0.5590 | 92,500 |
|
Aug 3, 2026
|
0.6290 | 0.6290 | 0.5750 | 0.5830 | 0.5830 | 203,300 |
|
Jul 31, 2026
|
0.6210 | 0.6400 | 0.5720 | 0.6000 | 0.6000 | 96,400 |
|
Jul 30, 2026
|
0.6730 | 0.7250 | 0.6050 | 0.6300 | 0.6300 | 82,500 |
|
Jul 29, 2026
|
0.6830 | 0.7370 | 0.6600 | 0.6660 | 0.6660 | 201,000 |
|
Jul 28, 2026
|
0.6900 | 0.8080 | 0.6350 | 0.6770 | 0.6770 | 95,800 |
|
Jul 27, 2026
|
1.1700 | 1.2400 | 0.5000 | 0.7060 | 0.7060 | 272,500 |
|
Jul 24, 2026
|
1.6900 | 1.6900 | 1.1000 | 1.1700 | 1.1700 | 84,100 |
|
Jul 23, 2026
|
1.9400 | 1.9400 | 1.7100 | 1.7100 | 1.7100 | 178,000 |
|
Jul 22, 2026
|
1.8100 | 1.9800 | 1.7200 | 1.8900 | 1.8900 | 63,500 |
|
Jul 21, 2026
|
1.8300 | 1.9100 | 1.7200 | 1.7500 | 1.7500 | 27,500 |
|
Jul 20, 2026
|
2.4400 | 2.6900 | 1.8000 | 1.9200 | 1.9200 | 545,800 |
|
Jul 17, 2026
|
2.5000 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 11,100 |
|
Jul 16, 2026
|
2.4900 | 2.7150 | 2.3780 | 2.5300 | 2.5300 | 277,100 |
|
Jul 15, 2026
|
2.3000 | 2.4740 | 2.3000 | 2.4400 | 2.4400 | 32,800 |
|
Jul 14, 2026
|
2.7200 | 2.7200 | 2.2500 | 2.3800 | 2.3800 | 86,600 |
|
Jul 13, 2026
|
2.7300 | 2.8100 | 2.6200 | 2.6800 | 2.6800 | 10,400 |
|
Jul 10, 2026
|
2.7800 | 2.8100 | 2.7200 | 2.8100 | 2.8100 | 3,200 |
|
Jul 9, 2026
|
2.6000 | 2.7700 | 2.6000 | 2.7650 | 2.7650 | 8,000 |
|
Jul 8, 2026
|
2.6750 | 2.7500 | 2.6100 | 2.7150 | 2.7150 | 16,200 |
|
Jul 7, 2026
|
2.6000 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 8,700 |
|
Jul 6, 2026
|
2.5750 | 2.7600 | 2.5750 | 2.6700 | 2.6700 | 3,600 |
|
Jul 2, 2026
|
2.6450 | 2.7550 | 2.5200 | 2.6400 | 2.6400 | 3,100 |
|
Jul 1, 2026
|
2.6590 | 2.6590 | 2.5750 | 2.6500 | 2.6500 | 1,100 |
|
Jun 30, 2026
|
2.6000 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 2,400 |
|
Jun 29, 2026
|
2.6100 | 2.7100 | 2.5100 | 2.6600 | 2.6600 | 15,300 |
|
Jun 26, 2026
|
2.5500 | 2.7000 | 2.5100 | 2.6800 | 2.6800 | 7,400 |
|
Jun 25, 2026
|
2.8400 | 2.8400 | 2.5600 | 2.6100 | 2.6100 | 27,800 |
|
Jun 24, 2026
|
2.8000 | 2.8000 | 2.7200 | 2.7900 | 2.7900 | 5,300 |
|
Jun 23, 2026
|
2.6500 | 2.8400 | 2.6500 | 2.7900 | 2.7900 | 21,300 |
|
Jun 22, 2026
|
2.6900 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 4,100 |
|
Jun 18, 2026
|
2.7600 | 2.8400 | 2.6800 | 2.7700 | 2.7700 | 63,000 |
|
Jun 17, 2026
|
2.6310 | 2.8800 | 2.6310 | 2.8800 | 2.8800 | 9,800 |
|
Jun 16, 2026
|
2.8000 | 2.8600 | 2.6500 | 2.6500 | 2.6500 | 9,000 |
|
Jun 15, 2026
|
2.9600 | 3.0700 | 2.7800 | 2.8800 | 2.8800 | 64,400 |
|
Jun 12, 2026
|
2.9500 | 3.1200 | 2.8900 | 2.8900 | 2.8900 | 71,200 |
|
Jun 11, 2026
|
2.7900 | 3.0700 | 2.6500 | 3.0200 | 3.0200 | 39,300 |
|
Jun 10, 2026
|
2.7900 | 3.0500 | 2.7900 | 2.9700 | 2.9700 | 305,600 |
|
Jun 9, 2026
|
2.8420 | 2.9600 | 2.7000 | 2.8800 | 2.8800 | 62,100 |
|
Jun 8, 2026
|
2.4450 | 2.9550 | 2.4000 | 2.8600 | 2.8600 | 91,100 |
|
Jun 5, 2026
|
2.4000 | 2.6900 | 2.3510 | 2.5600 | 2.5600 | 119,100 |
|
Jun 4, 2026
|
3.2900 | 3.8200 | 2.3100 | 2.4600 | 2.4600 | 3,193,200 |
|
Jun 3, 2026
|
2.9500 | 3.3000 | 2.9500 | 3.2500 | 3.2500 | 44,400 |
|
Jun 2, 2026
|
2.9500 | 2.9500 | 2.7900 | 2.9500 | 2.9500 | 15,000 |
|
Jun 1, 2026
|
2.7500 | 3.0000 | 2.7100 | 3.0000 | 3.0000 | 12,600 |
|
May 29, 2026
|
2.7410 | 2.9080 | 2.7410 | 2.9000 | 2.9000 | 2,900 |
|
May 28, 2026
|
2.8000 | 2.9200 | 2.7100 | 2.8100 | 2.8100 | 7,300 |
|
May 27, 2026
|
2.9200 | 2.9500 | 2.8800 | 2.9400 | 2.9400 | 1,300 |
|
May 26, 2026
|
2.6700 | 3.0530 | 2.6700 | 2.9600 | 2.9600 | 132,100 |
|
May 22, 2026
|
2.6900 | 2.8900 | 2.6900 | 2.7700 | 2.7700 | 5,500 |
|
May 21, 2026
|
2.7300 | 2.7300 | 2.6620 | 2.6620 | 2.6620 | 5,200 |
|
May 20, 2026
|
2.7300 | 2.8600 | 2.6390 | 2.6500 | 2.6500 | 14,200 |
|
May 19, 2026
|
2.4500 | 2.9400 | 2.4500 | 2.7330 | 2.7330 | 4,000 |
|
May 18, 2026
|
2.9250 | 2.9250 | 2.7000 | 2.8800 | 2.8800 | 6,100 |
|
May 15, 2026
|
3.0200 | 3.1000 | 2.8000 | 2.8200 | 2.8200 | 14,000 |
|
May 14, 2026
|
2.9500 | 3.0700 | 2.8700 | 3.0200 | 3.0200 | 16,300 |
|
May 13, 2026
|
2.6540 | 3.0700 | 2.6100 | 3.0200 | 3.0200 | 78,200 |
|
May 12, 2026
|
2.6000 | 2.7050 | 2.6000 | 2.6500 | 2.6500 | 9,900 |
|
May 11, 2026
|
2.6600 | 2.7150 | 2.6600 | 2.7150 | 2.7150 | 3,200 |
|
May 8, 2026
|
2.6900 | 2.9300 | 2.6900 | 2.8100 | 2.8100 | 10,000 |
|
May 7, 2026
|
2.8700 | 2.8950 | 2.7700 | 2.7700 | 2.7700 | 6,800 |
|
May 6, 2026
|
2.7900 | 2.9800 | 2.7900 | 2.9400 | 2.9400 | 10,000 |
|
May 5, 2026
|
2.9500 | 2.9500 | 2.9350 | 2.9400 | 2.9400 | 1,300 |
|
May 4, 2026
|
2.7200 | 3.0900 | 2.7050 | 2.8500 | 2.8500 | 23,100 |
|
May 1, 2026
|
2.6400 | 2.7100 | 2.5910 | 2.6500 | 2.6500 | 2,100 |
|
Apr 30, 2026
|
2.6700 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 3,200 |
|
Apr 29, 2026
|
2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
|
Apr 28, 2026
|
2.6400 | 2.7300 | 2.6400 | 2.7050 | 2.7050 | 2,000 |
|
Apr 27, 2026
|
2.7300 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 8,500 |
|
Apr 24, 2026
|
2.6440 | 2.7300 | 2.6440 | 2.7300 | 2.7300 | 1,500 |
|
Apr 23, 2026
|
2.5600 | 2.7500 | 2.5300 | 2.5930 | 2.5930 | 25,300 |
|
Apr 22, 2026
|
2.5700 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 15,600 |
|
Apr 21, 2026
|
2.5510 | 2.6800 | 2.4600 | 2.6300 | 2.6300 | 27,800 |
|
Apr 20, 2026
|
2.6100 | 2.6900 | 2.5500 | 2.6400 | 2.6400 | 12,600 |
|
Apr 17, 2026
|
2.6450 | 2.7300 | 2.5000 | 2.6900 | 2.6900 | 9,000 |
|
Apr 16, 2026
|
2.6200 | 2.7000 | 2.5700 | 2.6700 | 2.6700 | 9,500 |
|
Apr 15, 2026
|
2.5110 | 2.6900 | 2.5110 | 2.6200 | 2.6200 | 8,700 |
|
Apr 14, 2026
|
2.5400 | 2.6200 | 2.4900 | 2.6000 | 2.6000 | 12,800 |
|
Apr 13, 2026
|
2.5000 | 2.5500 | 2.4600 | 2.5400 | 2.5400 | 8,700 |
|
Apr 10, 2026
|
2.3900 | 2.5500 | 2.3900 | 2.5400 | 2.5400 | 32,600 |
|
Apr 9, 2026
|
2.8600 | 2.8600 | 1.9800 | 2.6300 | 2.6300 | 413,600 |
|
Apr 8, 2026
|
2.6800 | 2.7750 | 2.6300 | 2.6820 | 2.6820 | 1,304,900 |
|
Apr 7, 2026
|
2.4700 | 2.6500 | 2.4700 | 2.6400 | 2.6400 | 9,100 |
|
Apr 6, 2026
|
2.5130 | 2.6250 | 2.5100 | 2.5500 | 2.5500 | 10,200 |
|
Apr 2, 2026
|
2.4300 | 2.5800 | 2.4300 | 2.5400 | 2.5400 | 8,700 |
|
Apr 1, 2026
|
2.4500 | 2.5570 | 2.4500 | 2.5570 | 2.5570 | 3,000 |
|
Mar 31, 2026
|
2.4300 | 2.6200 | 2.4300 | 2.5860 | 2.5860 | 5,200 |
|
Mar 30, 2026
|
2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 3,300 |
|
Mar 27, 2026
|
2.5500 | 2.6400 | 2.4500 | 2.5200 | 2.5200 | 8,100 |
|
Mar 26, 2026
|
2.5100 | 2.5500 | 2.4910 | 2.4910 | 2.4910 | 2,400 |
|
Mar 25, 2026
|
2.6100 | 2.6200 | 2.5600 | 2.5730 | 2.5730 | 1,100 |
|
Mar 24, 2026
|
2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 700 |
|
Mar 23, 2026
|
2.5900 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 1,000 |
|
Mar 20, 2026
|
2.4050 | 2.7900 | 2.4050 | 2.5900 | 2.5900 | 30,200 |
|
Mar 19, 2026
|
2.5600 | 2.6700 | 2.3300 | 2.3300 | 2.3300 | 27,100 |
|
Mar 18, 2026
|
2.6750 | 2.7400 | 2.6500 | 2.6600 | 2.6600 | 5,400 |
|
Mar 17, 2026
|
2.7010 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 12,400 |
|
Mar 16, 2026
|
2.6300 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 29,600 |
|
Mar 13, 2026
|
2.8190 | 2.8190 | 2.6400 | 2.6800 | 2.6800 | 3,000 |
|
Mar 12, 2026
|
2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 2,900 |
|
Mar 11, 2026
|
2.7550 | 2.7550 | 2.6800 | 2.6800 | 2.6800 | 1,500 |
|
Mar 10, 2026
|
2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
|
Mar 9, 2026
|
2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 600 |
|
Mar 6, 2026
|
2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 900 |
|
Mar 5, 2026
|
2.7100 | 2.8300 | 2.7100 | 2.7900 | 2.7900 | 7,600 |
|
Mar 4, 2026
|
2.6200 | 2.7400 | 2.6200 | 2.6600 | 2.6600 | 5,700 |
|
Mar 3, 2026
|
2.6480 | 2.6480 | 2.5500 | 2.6000 | 2.6000 | 1,600 |
|
Mar 2, 2026
|
2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,900 |
|
Feb 27, 2026
|
2.6070 | 2.7500 | 2.6070 | 2.7300 | 2.7300 | 1,200 |
|
Feb 26, 2026
|
2.6900 | 2.6900 | 2.5700 | 2.6100 | 2.6100 | 3,900 |
|
Feb 25, 2026
|
2.5700 | 2.6900 | 2.5700 | 2.6900 | 2.6900 | 2,400 |
|
Feb 24, 2026
|
2.6200 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 16,000 |
|
Feb 23, 2026
|
2.7000 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 9,700 |
|
Feb 20, 2026
|
2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 11,300 |
|
Feb 19, 2026
|
2.7800 | 2.7800 | 2.6700 | 2.6800 | 2.6800 | 1,900 |
|
Feb 18, 2026
|
2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 500 |
|
Feb 17, 2026
|
2.7000 | 2.7250 | 2.6500 | 2.6540 | 2.6540 | 5,100 |
|
Feb 13, 2026
|
2.6700 | 2.7600 | 2.6600 | 2.7000 | 2.7000 | 2,000 |
|
Feb 12, 2026
|
2.6500 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 3,900 |
|
Feb 11, 2026
|
2.7500 | 2.7500 | 2.6000 | 2.6500 | 2.6500 | 10,500 |
|
Feb 10, 2026
|
2.8000 | 2.8300 | 2.7280 | 2.7350 | 2.7350 | 3,900 |
|
Feb 9, 2026
|
2.6600 | 2.8600 | 2.6500 | 2.7900 | 2.7900 | 16,000 |
|
Feb 6, 2026
|
2.6300 | 2.7200 | 2.5750 | 2.6200 | 2.6200 | 45,100 |
|
Feb 5, 2026
|
2.8100 | 2.8100 | 2.6100 | 2.6100 | 2.6100 | 20,200 |
|
Feb 4, 2026
|
2.9800 | 3.0300 | 2.8100 | 2.8700 | 2.8700 | 14,800 |
|
Feb 3, 2026
|
3.0400 | 3.0850 | 2.9300 | 3.0100 | 3.0100 | 11,000 |
|
Feb 2, 2026
|
3.3400 | 3.3400 | 3.1100 | 3.1100 | 3.1100 | 9,000 |
|
Jan 30, 2026
|
2.9600 | 3.3600 | 2.9100 | 3.3600 | 3.3600 | 38,900 |
|
Jan 29, 2026
|
3.3400 | 3.3400 | 3.0000 | 3.1800 | 3.1800 | 24,700 |
|
Jan 28, 2026
|
2.8600 | 3.4500 | 2.8600 | 3.4500 | 3.4500 | 54,900 |
|
Jan 27, 2026
|
3.0300 | 3.1000 | 2.8900 | 3.0300 | 3.0300 | 19,900 |
|
Jan 26, 2026
|
2.9000 | 3.3000 | 2.7600 | 3.1100 | 3.1100 | 32,400 |
|
Jan 23, 2026
|
2.9600 | 2.9600 | 2.8000 | 2.9400 | 2.9400 | 17,900 |
|
Jan 22, 2026
|
3.0900 | 3.1000 | 2.9800 | 3.0500 | 3.0500 | 9,500 |
|
Jan 21, 2026
|
3.3000 | 3.3000 | 2.8000 | 3.0700 | 3.0700 | 86,800 |
|
Jan 20, 2026
|
2.7800 | 3.5200 | 2.7800 | 3.2890 | 3.2890 | 288,700 |
|
Jan 16, 2026
|
2.9100 | 3.1200 | 2.8500 | 2.9800 | 2.9800 | 5,800 |
|
Jan 15, 2026
|
2.6950 | 2.9300 | 2.6950 | 2.8400 | 2.8400 | 12,600 |
|
Jan 14, 2026
|
2.8700 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 6,900 |
|
Jan 13, 2026
|
2.8000 | 2.9150 | 2.8000 | 2.8990 | 2.8990 | 2,200 |
|
Jan 12, 2026
|
2.7900 | 3.0500 | 2.7300 | 2.8000 | 2.8000 | 32,200 |
|
Jan 9, 2026
|
2.7850 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 10,600 |
|
Jan 8, 2026
|
2.6100 | 2.8500 | 2.6100 | 2.7700 | 2.7700 | 24,300 |
|
Jan 7, 2026
|
2.6700 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 4,200 |
|
Jan 6, 2026
|
2.7200 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 2,900 |
|
Jan 5, 2026
|
2.6400 | 2.7500 | 2.6200 | 2.7400 | 2.7400 | 2,200 |
|
Jan 2, 2026
|
2.7300 | 2.7300 | 2.6400 | 2.6400 | 2.6400 | 7,100 |
|
Dec 31, 2025
|
2.7500 | 2.7500 | 2.6120 | 2.7300 | 2.7300 | 6,900 |
|
Dec 30, 2025
|
2.6900 | 2.7300 | 2.6600 | 2.6900 | 2.6900 | 7,300 |
|
Dec 29, 2025
|
2.6850 | 2.6850 | 2.5400 | 2.6100 | 2.6100 | 15,500 |
|
Dec 26, 2025
|
2.7900 | 2.8890 | 2.6000 | 2.7200 | 2.7200 | 32,300 |
|
Dec 24, 2025
|
2.9700 | 2.9700 | 2.8800 | 2.8800 | 2.8800 | 6,400 |
|
Dec 23, 2025
|
2.9800 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 5,400 |
|
Dec 22, 2025
|
3.0250 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 5,600 |
|
Dec 19, 2025
|
3.0300 | 3.0400 | 2.9500 | 3.0100 | 3.0100 | 6,600 |
|
Dec 18, 2025
|
3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 2,400 |
|
Dec 17, 2025
|
2.9300 | 2.9900 | 2.8500 | 2.9900 | 2.9900 | 11,700 |
|
Dec 16, 2025
|
2.9000 | 3.0000 | 2.8900 | 2.9200 | 2.9200 | 5,800 |
|
Dec 15, 2025
|
3.1500 | 3.1500 | 2.8800 | 2.9300 | 2.9300 | 17,500 |
|
Dec 12, 2025
|
3.1600 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 8,900 |
|
Dec 11, 2025
|
3.4200 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 10,300 |
|
Dec 10, 2025
|
3.3730 | 3.5300 | 3.3510 | 3.5300 | 3.5300 | 12,200 |
|
Dec 9, 2025
|
3.3000 | 3.8000 | 3.1700 | 3.6400 | 3.6400 | 74,000 |
|
Dec 8, 2025
|
3.0820 | 3.4000 | 3.0820 | 3.3700 | 3.3700 | 244,800 |
|
Dec 5, 2025
|
3.0600 | 3.2500 | 3.0600 | 3.1960 | 3.1960 | 7,500 |
|
Dec 4, 2025
|
3.1950 | 3.1950 | 3.0700 | 3.0700 | 3.0700 | 800 |
|
Dec 3, 2025
|
3.1100 | 3.2390 | 3.1000 | 3.1800 | 3.1800 | 8,400 |
|
Dec 2, 2025
|
3.1700 | 3.2000 | 3.0200 | 3.0500 | 3.0500 | 17,800 |
|
Dec 1, 2025
|
3.3000 | 3.3000 | 3.1800 | 3.2100 | 3.2100 | 7,200 |
|
Nov 28, 2025
|
3.3400 | 3.5900 | 3.2700 | 3.4300 | 3.4300 | 26,400 |
|
Nov 26, 2025
|
3.4300 | 3.5000 | 3.1500 | 3.4400 | 3.4400 | 70,900 |
|
Nov 25, 2025
|
2.3710 | 3.3900 | 2.2200 | 3.2300 | 3.2300 | 973,000 |
|
Nov 24, 2025
|
2.2450 | 2.5700 | 2.2400 | 2.3600 | 2.3600 | 36,700 |
|
Nov 21, 2025
|
2.3200 | 2.3500 | 2.2020 | 2.2900 | 2.2900 | 14,100 |
|
Nov 20, 2025
|
2.5000 | 2.5400 | 2.4110 | 2.4110 | 2.4110 | 8,500 |
|
Nov 19, 2025
|
2.5050 | 2.5240 | 2.4500 | 2.4700 | 2.4700 | 3,200 |
|
Nov 18, 2025
|
2.5700 | 2.6000 | 2.5100 | 2.5600 | 2.5600 | 6,800 |
|
Nov 17, 2025
|
2.6020 | 2.6020 | 2.5600 | 2.6000 | 2.6000 | 8,000 |
|
Nov 14, 2025
|
2.6500 | 2.6900 | 2.6000 | 2.6400 | 2.6400 | 8,600 |
|
Nov 13, 2025
|
2.6500 | 2.6800 | 2.6150 | 2.6800 | 2.6800 | 5,600 |
|
Nov 12, 2025
|
2.6160 | 2.7000 | 2.6100 | 2.6500 | 2.6500 | 5,800 |
|
Nov 11, 2025
|
2.6500 | 2.6500 | 2.5630 | 2.6100 | 2.6100 | 3,900 |
|
Nov 10, 2025
|
2.5200 | 2.7730 | 2.5200 | 2.5500 | 2.5500 | 16,200 |
|
Nov 7, 2025
|
2.6000 | 2.6100 | 2.5000 | 2.5700 | 2.5700 | 12,800 |
|
Nov 6, 2025
|
2.7100 | 2.7840 | 2.6500 | 2.6600 | 2.6600 | 16,400 |
|
Nov 5, 2025
|
2.7970 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 13,800 |
|
Nov 4, 2025
|
2.9500 | 3.0100 | 2.8000 | 2.8000 | 2.8000 | 34,300 |
|
Nov 3, 2025
|
3.0700 | 3.2200 | 3.0100 | 3.0100 | 3.0100 | 45,700 |
|
Oct 31, 2025
|
3.1050 | 3.2200 | 3.0600 | 3.0600 | 3.0600 | 14,200 |
