OTC Markets OTCQX - Delayed Quote
USD
Blue Dolphin Energy Company (BDCO)
11.25
-1.03
(-8.39%)
At close: October 30 at 4:00:00 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
|
12.49 | 12.49 | 10.84 | 11.25 | 11.25 | 23,800 |
|
Oct 29, 2026
|
12.71 | 12.80 | 12.05 | 12.28 | 12.28 | 7,900 |
|
Oct 28, 2026
|
12.99 | 12.99 | 12.31 | 12.34 | 12.34 | 11,100 |
|
Oct 27, 2026
|
12.58 | 13.30 | 12.50 | 12.85 | 12.85 | 18,900 |
|
Oct 26, 2026
|
12.99 | 13.20 | 12.08 | 12.25 | 12.25 | 11,500 |
|
Oct 23, 2026
|
12.99 | 13.64 | 12.40 | 12.74 | 12.74 | 22,700 |
|
Oct 22, 2026
|
13.31 | 13.31 | 12.22 | 12.90 | 12.90 | 16,200 |
|
Oct 21, 2026
|
14.39 | 14.40 | 13.21 | 13.45 | 13.45 | 17,100 |
|
Oct 20, 2026
|
14.52 | 15.44 | 14.32 | 14.70 | 14.70 | 36,400 |
|
Oct 19, 2026
|
13.25 | 14.23 | 13.19 | 14.20 | 14.20 | 11,000 |
|
Oct 16, 2026
|
12.70 | 13.19 | 12.70 | 13.19 | 13.19 | 3,500 |
|
Oct 15, 2026
|
12.42 | 12.70 | 12.19 | 12.70 | 12.70 | 3,700 |
|
Oct 14, 2026
|
13.12 | 13.12 | 12.62 | 12.91 | 12.91 | 3,100 |
|
Oct 13, 2026
|
12.88 | 13.24 | 12.75 | 13.23 | 13.23 | 5,800 |
|
Oct 12, 2026
|
13.72 | 13.72 | 11.35 | 12.76 | 12.76 | 37,100 |
|
Oct 9, 2026
|
14.39 | 14.75 | 13.30 | 13.71 | 13.71 | 16,500 |
|
Oct 8, 2026
|
13.45 | 14.38 | 13.11 | 13.90 | 13.90 | 14,900 |
|
Oct 7, 2026
|
13.10 | 13.44 | 13.00 | 13.44 | 13.44 | 4,100 |
|
Oct 6, 2026
|
13.12 | 13.60 | 12.85 | 12.85 | 12.85 | 12,200 |
|
Oct 5, 2026
|
13.00 | 13.62 | 12.30 | 12.64 | 12.64 | 16,800 |
|
Oct 2, 2026
|
11.80 | 13.60 | 11.80 | 12.65 | 12.65 | 27,800 |
|
Oct 1, 2026
|
10.71 | 12.04 | 10.71 | 11.60 | 11.60 | 21,900 |
|
Sep 30, 2026
|
10.72 | 11.65 | 9.68 | 10.70 | 10.70 | 34,400 |
|
Sep 29, 2026
|
10.98 | 11.24 | 9.43 | 10.10 | 10.10 | 52,600 |
|
Sep 28, 2026
|
12.16 | 12.86 | 11.77 | 11.81 | 11.81 | 45,800 |
|
Sep 25, 2026
|
13.99 | 13.99 | 11.28 | 12.17 | 12.17 | 29,600 |
|
Sep 24, 2026
|
12.17 | 13.92 | 11.38 | 13.00 | 13.00 | 15,400 |
|
Sep 23, 2026
|
13.75 | 14.90 | 11.60 | 12.39 | 12.39 | 49,500 |
|
Sep 22, 2026
|
13.74 | 13.80 | 10.26 | 13.75 | 13.75 | 98,500 |
|
Sep 21, 2026
|
22.19 | 23.25 | 12.73 | 13.78 | 13.78 | 254,400 |
|
Sep 18, 2026
|
19.01 | 24.89 | 18.96 | 24.00 | 24.00 | 140,300 |
|
Sep 17, 2026
|
17.34 | 19.33 | 17.34 | 19.12 | 19.12 | 64,300 |
|
Sep 16, 2026
|
15.08 | 17.55 | 14.58 | 17.30 | 17.30 | 94,200 |
|
Sep 15, 2026
|
14.65 | 15.14 | 13.25 | 14.95 | 14.95 | 81,600 |
|
Sep 14, 2026
|
13.47 | 14.75 | 13.09 | 14.66 | 14.66 | 60,100 |
|
Sep 11, 2026
|
11.60 | 13.23 | 11.56 | 12.75 | 12.75 | 35,400 |
|
Sep 10, 2026
|
12.49 | 13.76 | 11.37 | 12.00 | 12.00 | 72,400 |
|
Sep 9, 2026
|
11.70 | 12.85 | 11.15 | 12.50 | 12.50 | 53,600 |
|
Sep 8, 2026
|
11.44 | 12.49 | 10.35 | 11.50 | 11.50 | 108,400 |
|
Sep 4, 2026
|
9.03 | 10.75 | 9.03 | 10.60 | 10.60 | 41,400 |
|
Sep 3, 2026
|
10.26 | 10.75 | 8.54 | 9.40 | 9.40 | 46,700 |
|
Sep 2, 2026
|
9.20 | 10.75 | 9.15 | 10.75 | 10.75 | 69,400 |
|
Sep 1, 2026
|
8.84 | 9.23 | 8.27 | 9.17 | 9.17 | 36,700 |
|
Aug 31, 2026
|
7.51 | 8.86 | 7.51 | 8.55 | 8.55 | 58,100 |
|
Aug 28, 2026
|
7.16 | 7.50 | 7.14 | 7.40 | 7.40 | 4,800 |
|
Aug 27, 2026
|
7.51 | 7.70 | 7.11 | 7.11 | 7.11 | 16,000 |
|
Aug 26, 2026
|
7.70 | 7.70 | 7.40 | 7.50 | 7.50 | 14,000 |
|
Aug 25, 2026
|
6.56 | 7.65 | 6.56 | 7.62 | 7.62 | 48,700 |
|
Aug 24, 2026
|
6.39 | 7.19 | 6.39 | 6.98 | 6.98 | 42,800 |
|
Aug 21, 2026
|
6.90 | 6.95 | 5.88 | 6.36 | 6.36 | 43,600 |
|
Aug 20, 2026
|
6.83 | 8.16 | 6.40 | 7.00 | 7.00 | 89,800 |
|
Aug 19, 2026
|
6.53 | 7.17 | 5.97 | 6.71 | 6.71 | 54,400 |
|
Aug 18, 2026
|
5.91 | 6.63 | 5.91 | 6.45 | 6.45 | 109,000 |
|
Aug 17, 2026
|
4.79 | 6.08 | 4.60 | 5.62 | 5.62 | 183,000 |
|
Aug 14, 2026
|
4.42 | 4.84 | 4.30 | 4.50 | 4.50 | 29,400 |
|
Aug 13, 2026
|
4.03 | 4.84 | 4.03 | 4.53 | 4.53 | 84,900 |
|
Aug 12, 2026
|
4.20 | 4.23 | 3.95 | 4.01 | 4.01 | 16,500 |
|
Aug 11, 2026
|
4.11 | 4.20 | 4.05 | 4.20 | 4.20 | 7,600 |
|
Aug 10, 2026
|
4.01 | 4.14 | 3.70 | 4.14 | 4.14 | 82,700 |
|
Aug 7, 2026
|
3.98 | 4.20 | 3.90 | 3.90 | 3.90 | 5,000 |
|
Aug 6, 2026
|
4.04 | 4.04 | 3.93 | 4.00 | 4.00 | 12,100 |
|
Aug 5, 2026
|
4.05 | 4.10 | 3.94 | 4.00 | 4.00 | 8,200 |
|
Aug 4, 2026
|
3.99 | 4.11 | 3.90 | 3.90 | 3.90 | 25,800 |
|
Aug 3, 2026
|
4.26 | 4.39 | 4.01 | 4.10 | 4.10 | 30,000 |
|
Jul 31, 2026
|
4.20 | 4.49 | 4.20 | 4.30 | 4.30 | 8,800 |
|
Jul 30, 2026
|
4.20 | 4.40 | 4.03 | 4.21 | 4.21 | 9,000 |
|
Jul 29, 2026
|
4.20 | 4.20 | 3.99 | 4.20 | 4.20 | 4,100 |
|
Jul 28, 2026
|
4.33 | 4.49 | 4.17 | 4.17 | 4.17 | 14,000 |
|
Jul 27, 2026
|
4.32 | 4.32 | 4.16 | 4.29 | 4.29 | 30,500 |
|
Jul 24, 2026
|
4.16 | 4.42 | 4.16 | 4.30 | 4.30 | 19,400 |
|
Jul 23, 2026
|
4.15 | 4.42 | 4.13 | 4.16 | 4.16 | 44,000 |
|
Jul 22, 2026
|
4.20 | 4.30 | 4.14 | 4.27 | 4.27 | 70,700 |
|
Jul 21, 2026
|
4.20 | 4.34 | 4.16 | 4.33 | 4.33 | 26,400 |
|
Jul 20, 2026
|
4.14 | 4.24 | 4.02 | 4.20 | 4.20 | 36,900 |
|
Jul 17, 2026
|
3.86 | 4.42 | 3.86 | 4.15 | 4.15 | 14,400 |
|
Jul 16, 2026
|
3.80 | 3.94 | 3.80 | 3.86 | 3.86 | 4,600 |
|
Jul 15, 2026
|
3.97 | 4.05 | 3.85 | 3.90 | 3.90 | 4,000 |
|
Jul 14, 2026
|
3.83 | 4.24 | 3.83 | 4.11 | 4.11 | 7,300 |
|
Jul 13, 2026
|
3.90 | 3.98 | 3.79 | 3.83 | 3.83 | 31,000 |
|
Jul 10, 2026
|
3.85 | 3.90 | 3.80 | 3.90 | 3.90 | 1,300 |
|
Jul 9, 2026
|
4.03 | 4.06 | 3.95 | 4.00 | 4.00 | 2,000 |
|
Jul 8, 2026
|
3.77 | 4.03 | 3.75 | 3.96 | 3.96 | 28,600 |
|
Jul 7, 2026
|
3.74 | 4.06 | 3.74 | 3.79 | 3.79 | 8,400 |
|
Jul 6, 2026
|
3.75 | 3.80 | 3.59 | 3.68 | 3.68 | 6,500 |
|
Jul 2, 2026
|
3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
|
Jul 1, 2026
|
4.00 | 4.01 | 3.76 | 3.85 | 3.85 | 8,800 |
|
Jun 30, 2026
|
3.74 | 4.13 | 3.65 | 3.72 | 3.72 | 6,400 |
|
Jun 29, 2026
|
3.77 | 3.77 | 3.62 | 3.75 | 3.75 | 10,100 |
|
Jun 26, 2026
|
3.73 | 3.75 | 3.59 | 3.59 | 3.59 | 3,500 |
|
Jun 25, 2026
|
3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 500 |
|
Jun 24, 2026
|
3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 200 |
|
Jun 23, 2026
|
3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 100 |
|
Jun 22, 2026
|
3.39 | 3.75 | 3.39 | 3.70 | 3.70 | 7,200 |
|
Jun 18, 2026
|
3.56 | 3.56 | 3.35 | 3.46 | 3.46 | 7,200 |
|
Jun 17, 2026
|
3.51 | 3.68 | 3.39 | 3.55 | 3.55 | 15,900 |
|
Jun 16, 2026
|
3.48 | 3.69 | 3.48 | 3.61 | 3.61 | 1,800 |
|
Jun 15, 2026
|
3.47 | 3.58 | 3.45 | 3.58 | 3.58 | 2,700 |
|
Jun 12, 2026
|
3.67 | 3.80 | 3.31 | 3.52 | 3.52 | 23,700 |
|
Jun 11, 2026
|
3.73 | 3.73 | 3.60 | 3.67 | 3.67 | 9,300 |
|
Jun 10, 2026
|
3.38 | 3.85 | 3.38 | 3.57 | 3.57 | 17,500 |
|
Jun 9, 2026
|
3.68 | 3.68 | 3.33 | 3.39 | 3.39 | 10,900 |
|
Jun 8, 2026
|
3.69 | 3.76 | 3.69 | 3.75 | 3.75 | 3,900 |
|
Jun 5, 2026
|
3.78 | 3.83 | 3.75 | 3.75 | 3.75 | 3,500 |
|
Jun 4, 2026
|
3.71 | 3.85 | 3.68 | 3.80 | 3.80 | 5,200 |
|
Jun 3, 2026
|
3.95 | 4.12 | 3.80 | 3.80 | 3.80 | 8,500 |
|
Jun 2, 2026
|
3.85 | 4.10 | 3.85 | 4.03 | 4.03 | 14,700 |
|
Jun 1, 2026
|
4.00 | 4.12 | 3.71 | 3.85 | 3.85 | 44,900 |
|
May 29, 2026
|
3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 4,400 |
|
May 28, 2026
|
3.92 | 3.92 | 3.85 | 3.92 | 3.92 | 800 |
|
May 27, 2026
|
3.82 | 3.95 | 3.82 | 3.82 | 3.82 | 42,200 |
|
May 26, 2026
|
4.30 | 4.30 | 3.81 | 3.82 | 3.82 | 6,600 |
|
May 22, 2026
|
4.16 | 4.30 | 3.70 | 4.30 | 4.30 | 5,300 |
|
May 21, 2026
|
4.18 | 4.30 | 4.07 | 4.23 | 4.23 | 40,000 |
|
May 20, 2026
|
4.15 | 4.15 | 3.95 | 4.11 | 4.11 | 12,500 |
|
May 19, 2026
|
4.16 | 4.25 | 4.14 | 4.23 | 4.23 | 15,000 |
|
May 18, 2026
|
3.81 | 4.32 | 3.81 | 4.11 | 4.11 | 56,800 |
|
May 15, 2026
|
3.77 | 3.81 | 3.66 | 3.81 | 3.81 | 900 |
|
May 14, 2026
|
3.77 | 3.81 | 3.65 | 3.81 | 3.81 | 52,700 |
|
May 13, 2026
|
3.79 | 3.81 | 3.58 | 3.81 | 3.81 | 25,900 |
|
May 12, 2026
|
3.67 | 3.78 | 3.67 | 3.76 | 3.76 | 1,100 |
|
May 11, 2026
|
3.67 | 3.81 | 3.57 | 3.78 | 3.78 | 5,700 |
|
May 8, 2026
|
3.83 | 3.95 | 3.77 | 3.95 | 3.95 | 2,100 |
|
May 7, 2026
|
3.67 | 3.85 | 3.67 | 3.79 | 3.79 | 3,600 |
|
May 6, 2026
|
3.78 | 3.83 | 3.56 | 3.83 | 3.83 | 16,400 |
|
May 5, 2026
|
3.82 | 3.89 | 3.80 | 3.80 | 3.80 | 2,800 |
|
May 4, 2026
|
3.76 | 3.99 | 3.75 | 3.90 | 3.90 | 19,500 |
|
May 1, 2026
|
3.90 | 3.90 | 3.47 | 3.74 | 3.74 | 31,100 |
|
Apr 30, 2026
|
3.94 | 3.98 | 3.43 | 3.66 | 3.66 | 23,500 |
|
Apr 29, 2026
|
3.61 | 3.87 | 3.61 | 3.75 | 3.75 | 20,900 |
|
Apr 28, 2026
|
3.60 | 3.65 | 3.52 | 3.52 | 3.52 | 7,600 |
|
Apr 27, 2026
|
3.64 | 3.66 | 3.45 | 3.60 | 3.60 | 3,200 |
|
Apr 24, 2026
|
3.75 | 3.80 | 3.39 | 3.39 | 3.39 | 11,100 |
|
Apr 23, 2026
|
3.38 | 3.75 | 3.38 | 3.75 | 3.75 | 3,600 |
|
Apr 22, 2026
|
3.85 | 3.89 | 3.36 | 3.38 | 3.38 | 20,400 |
|
Apr 21, 2026
|
3.35 | 3.90 | 3.35 | 3.87 | 3.87 | 32,700 |
|
Apr 20, 2026
|
3.20 | 3.34 | 3.13 | 3.34 | 3.34 | 24,700 |
|
Apr 17, 2026
|
3.20 | 3.21 | 2.70 | 2.99 | 2.99 | 69,100 |
|
Apr 16, 2026
|
2.85 | 3.25 | 2.70 | 3.04 | 3.04 | 54,800 |
|
Apr 15, 2026
|
2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 400 |
|
Apr 14, 2026
|
2.76 | 2.89 | 2.63 | 2.78 | 2.78 | 3,900 |
|
Apr 13, 2026
|
3.13 | 3.18 | 3.00 | 3.00 | 3.00 | 14,400 |
|
Apr 10, 2026
|
2.93 | 3.11 | 2.93 | 3.10 | 3.10 | 8,400 |
|
Apr 9, 2026
|
3.00 | 3.10 | 2.96 | 3.00 | 3.00 | 3,400 |
|
Apr 8, 2026
|
3.10 | 3.10 | 2.36 | 3.00 | 3.00 | 34,900 |
|
Apr 7, 2026
|
2.91 | 3.10 | 2.91 | 3.10 | 3.10 | 23,500 |
|
Apr 6, 2026
|
2.84 | 2.99 | 2.71 | 2.71 | 2.71 | 15,100 |
|
Apr 2, 2026
|
2.56 | 2.95 | 2.56 | 2.70 | 2.70 | 33,900 |
|
Apr 1, 2026
|
2.49 | 2.71 | 2.47 | 2.71 | 2.71 | 10,000 |
|
Mar 31, 2026
|
2.86 | 3.09 | 2.45 | 2.49 | 2.49 | 29,000 |
|
Mar 30, 2026
|
2.88 | 2.98 | 2.86 | 2.95 | 2.95 | 8,400 |
|
Mar 27, 2026
|
2.89 | 2.90 | 2.77 | 2.90 | 2.90 | 8,600 |
|
Mar 26, 2026
|
2.61 | 2.90 | 2.59 | 2.71 | 2.71 | 14,700 |
|
Mar 25, 2026
|
2.66 | 2.67 | 2.52 | 2.59 | 2.59 | 9,900 |
|
Mar 24, 2026
|
2.46 | 2.72 | 2.41 | 2.66 | 2.66 | 12,000 |
|
Mar 23, 2026
|
2.35 | 2.45 | 2.20 | 2.31 | 2.31 | 36,300 |
|
Mar 20, 2026
|
2.61 | 2.70 | 2.57 | 2.57 | 2.57 | 11,600 |
|
Mar 19, 2026
|
2.20 | 2.58 | 2.20 | 2.55 | 2.55 | 37,900 |
|
Mar 18, 2026
|
2.13 | 2.30 | 2.10 | 2.22 | 2.22 | 42,600 |
|
Mar 17, 2026
|
2.12 | 2.13 | 2.11 | 2.13 | 2.13 | 4,400 |
|
Mar 16, 2026
|
2.15 | 2.15 | 2.00 | 2.01 | 2.01 | 5,000 |
|
Mar 13, 2026
|
2.15 | 2.25 | 2.15 | 2.16 | 2.16 | 20,000 |
|
Mar 12, 2026
|
2.09 | 2.26 | 2.08 | 2.20 | 2.20 | 32,400 |
|
Mar 11, 2026
|
2.12 | 2.14 | 1.93 | 2.08 | 2.08 | 29,000 |
|
Mar 10, 2026
|
2.25 | 2.32 | 1.86 | 2.07 | 2.07 | 12,000 |
|
Mar 9, 2026
|
2.08 | 2.38 | 2.00 | 2.24 | 2.24 | 29,000 |
|
Mar 6, 2026
|
1.90 | 2.51 | 1.90 | 1.98 | 1.98 | 111,600 |
|
Mar 5, 2026
|
1.57 | 1.86 | 1.57 | 1.67 | 1.67 | 24,400 |
|
Mar 4, 2026
|
1.62 | 1.65 | 1.50 | 1.50 | 1.50 | 2,400 |
|
Mar 3, 2026
|
1.31 | 1.70 | 1.31 | 1.65 | 1.65 | 9,400 |
|
Mar 2, 2026
|
1.45 | 1.65 | 1.43 | 1.45 | 1.45 | 11,200 |
|
Feb 27, 2026
|
1.30 | 1.43 | 1.27 | 1.43 | 1.43 | 500 |
|
Feb 26, 2026
|
1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 800 |
|
Feb 25, 2026
|
1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - |
|
Feb 24, 2026
|
1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - |
|
Feb 23, 2026
|
1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 800 |
|
Feb 20, 2026
|
1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 400 |
|
Feb 19, 2026
|
1.28 | 1.41 | 1.28 | 1.35 | 1.35 | 14,400 |
|
Feb 18, 2026
|
1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 5,400 |
|
Feb 17, 2026
|
1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1,500 |
|
Feb 13, 2026
|
1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 300 |
|
Feb 12, 2026
|
1.25 | 1.25 | 1.10 | 1.10 | 1.10 | 1,000 |
|
Feb 11, 2026
|
1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 300 |
|
Feb 10, 2026
|
1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 2,200 |
|
Feb 9, 2026
|
1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - |
|
Feb 6, 2026
|
1.18 | 1.34 | 1.18 | 1.19 | 1.19 | 7,300 |
|
Feb 5, 2026
|
1.20 | 1.25 | 1.18 | 1.18 | 1.18 | 11,100 |
|
Feb 4, 2026
|
1.19 | 1.19 | 1.13 | 1.19 | 1.19 | 1,700 |
|
Feb 3, 2026
|
1.27 | 1.27 | 1.16 | 1.16 | 1.16 | 2,200 |
|
Feb 2, 2026
|
1.20 | 1.26 | 1.10 | 1.25 | 1.25 | 3,700 |
|
Jan 30, 2026
|
1.25 | 1.25 | 1.01 | 1.17 | 1.17 | 9,600 |
|
Jan 29, 2026
|
1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - |
|
Jan 28, 2026
|
1.31 | 1.35 | 1.29 | 1.29 | 1.29 | 7,900 |
|
Jan 27, 2026
|
1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2,000 |
|
Jan 26, 2026
|
1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3,200 |
|
Jan 23, 2026
|
1.31 | 1.50 | 1.18 | 1.25 | 1.25 | 18,800 |
|
Jan 22, 2026
|
1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 5,800 |
|
Jan 21, 2026
|
1.13 | 1.29 | 1.13 | 1.21 | 1.21 | 7,600 |
|
Jan 20, 2026
|
1.29 | 1.29 | 1.16 | 1.16 | 1.16 | 3,200 |
|
Jan 16, 2026
|
1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 200 |
|
Jan 15, 2026
|
1.33 | 1.34 | 1.13 | 1.22 | 1.22 | 7,500 |
|
Jan 14, 2026
|
1.34 | 1.34 | 1.29 | 1.31 | 1.31 | 2,400 |
|
Jan 13, 2026
|
1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 800 |
|
Jan 12, 2026
|
1.27 | 1.35 | 1.13 | 1.27 | 1.27 | 7,500 |
|
Jan 9, 2026
|
1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 300 |
|
Jan 8, 2026
|
1.15 | 1.38 | 1.15 | 1.36 | 1.36 | 2,700 |
|
Jan 7, 2026
|
1.24 | 1.26 | 1.15 | 1.15 | 1.15 | 12,900 |
|
Jan 6, 2026
|
1.30 | 1.30 | 1.17 | 1.20 | 1.20 | 45,800 |
|
Jan 5, 2026
|
1.53 | 1.55 | 1.28 | 1.35 | 1.35 | 3,000 |
|
Jan 2, 2026
|
1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 3,700 |
|
Dec 31, 2025
|
1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1,300 |
|
Dec 30, 2025
|
1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - |
|
Dec 29, 2025
|
1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 600 |
|
Dec 26, 2025
|
1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 500 |
|
Dec 24, 2025
|
1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 1,900 |
|
Dec 23, 2025
|
1.37 | 1.50 | 1.30 | 1.41 | 1.41 | 9,300 |
|
Dec 22, 2025
|
1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 7,800 |
|
Dec 19, 2025
|
1.37 | 1.37 | 1.25 | 1.30 | 1.30 | 10,100 |
|
Dec 18, 2025
|
1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 200 |
|
Dec 17, 2025
|
1.40 | 1.46 | 1.35 | 1.45 | 1.45 | 3,700 |
|
Dec 16, 2025
|
1.50 | 1.50 | 1.30 | 1.31 | 1.31 | 8,600 |
|
Dec 15, 2025
|
1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 300 |
|
Dec 12, 2025
|
1.38 | 1.60 | 1.38 | 1.50 | 1.50 | 1,000 |
|
Dec 11, 2025
|
1.75 | 1.84 | 1.38 | 1.75 | 1.75 | 16,900 |
|
Dec 10, 2025
|
1.61 | 1.77 | 1.50 | 1.50 | 1.50 | 13,600 |
|
Dec 9, 2025
|
1.58 | 1.58 | 1.53 | 1.53 | 1.53 | 6,300 |
|
Dec 8, 2025
|
1.70 | 1.70 | 1.35 | 1.35 | 1.35 | 6,300 |
|
Dec 5, 2025
|
1.37 | 1.55 | 1.37 | 1.48 | 1.48 | 5,100 |
|
Dec 4, 2025
|
1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 1,500 |
|
Dec 3, 2025
|
1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - |
|
Dec 2, 2025
|
1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 300 |
|
Dec 1, 2025
|
1.45 | 1.65 | 1.44 | 1.58 | 1.58 | 3,400 |
|
Nov 28, 2025
|
1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - |
|
Nov 26, 2025
|
1.37 | 1.50 | 1.37 | 1.46 | 1.46 | 8,100 |
|
Nov 25, 2025
|
1.50 | 1.50 | 1.24 | 1.37 | 1.37 | 4,100 |
|
Nov 24, 2025
|
1.19 | 1.50 | 1.19 | 1.43 | 1.43 | 10,900 |
|
Nov 21, 2025
|
1.34 | 1.44 | 1.12 | 1.30 | 1.30 | 3,300 |
|
Nov 20, 2025
|
1.20 | 1.58 | 1.16 | 1.44 | 1.44 | 16,900 |
|
Nov 19, 2025
|
1.30 | 1.30 | 1.22 | 1.22 | 1.22 | 2,200 |
|
Nov 18, 2025
|
1.51 | 1.51 | 1.19 | 1.26 | 1.26 | 11,300 |
|
Nov 17, 2025
|
1.85 | 1.85 | 1.12 | 1.51 | 1.51 | 68,200 |
|
Nov 14, 2025
|
1.86 | 1.95 | 1.86 | 1.95 | 1.95 | 700 |
|
Nov 13, 2025
|
1.82 | 1.92 | 1.81 | 1.92 | 1.92 | 3,400 |
|
Nov 12, 2025
|
1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 200 |
|
Nov 11, 2025
|
1.87 | 2.00 | 1.87 | 1.90 | 1.90 | 1,200 |
|
Nov 10, 2025
|
1.75 | 1.90 | 1.72 | 1.87 | 1.87 | 2,500 |
|
Nov 7, 2025
|
1.50 | 1.71 | 1.50 | 1.67 | 1.67 | 6,500 |
|
Nov 6, 2025
|
1.44 | 1.55 | 1.41 | 1.51 | 1.51 | 9,900 |
|
Nov 5, 2025
|
1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 2,400 |
|
Nov 4, 2025
|
1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
|
Nov 3, 2025
|
1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
|
Oct 31, 2025
|
1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - |
