NasdaqCM - Delayed Quote
USD
BioNexus Gene Lab Corp. (BGLC)
0.9175
-0.0625
(-6.38%)
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
|
0.9250 | 0.9350 | 0.8830 | 0.9180 | 0.9180 | 7,500 |
|
Oct 29, 2026
|
1.0500 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 4,100 |
|
Oct 28, 2026
|
1.1300 | 1.1300 | 1.0500 | 1.0630 | 1.0630 | 4,100 |
|
Oct 27, 2026
|
1.1500 | 1.1500 | 1.0710 | 1.1300 | 1.1300 | 3,300 |
|
Oct 26, 2026
|
1.1500 | 1.1640 | 1.1500 | 1.1600 | 1.1600 | 1,200 |
|
Oct 23, 2026
|
1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 2,300 |
|
Oct 22, 2026
|
1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,100 |
|
Oct 21, 2026
|
1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 2,200 |
|
Oct 20, 2026
|
1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 1,000 |
|
Oct 19, 2026
|
1.2100 | 1.2280 | 1.1900 | 1.2280 | 1.2280 | 2,300 |
|
Oct 16, 2026
|
1.2050 | 1.2440 | 1.2010 | 1.2010 | 1.2010 | 7,000 |
|
Oct 15, 2026
|
1.1980 | 1.2240 | 1.1900 | 1.2210 | 1.2210 | 4,200 |
|
Oct 14, 2026
|
1.2420 | 1.2830 | 1.2420 | 1.2600 | 1.2600 | 1,100 |
|
Oct 13, 2026
|
1.3300 | 1.3300 | 1.2000 | 1.3200 | 1.3200 | 8,400 |
|
Oct 12, 2026
|
1.2700 | 1.3900 | 1.2700 | 1.3900 | 1.3900 | 18,600 |
|
Oct 9, 2026
|
1.2070 | 1.2900 | 1.2070 | 1.2900 | 1.2900 | 3,900 |
|
Oct 8, 2026
|
1.3260 | 1.3260 | 1.2490 | 1.2490 | 1.2490 | 1,100 |
|
Oct 7, 2026
|
1.3300 | 1.3600 | 1.2060 | 1.3400 | 1.3400 | 27,500 |
|
Oct 6, 2026
|
1.2100 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 18,000 |
|
Oct 5, 2026
|
1.2800 | 1.3100 | 1.2710 | 1.2800 | 1.2800 | 11,800 |
|
Oct 2, 2026
|
1.2500 | 1.2780 | 1.2500 | 1.2700 | 1.2700 | 2,500 |
|
Oct 1, 2026
|
1.2800 | 1.4300 | 1.2000 | 1.2000 | 1.2000 | 40,800 |
|
Sep 30, 2026
|
1.2800 | 1.2800 | 1.1600 | 1.2200 | 1.2200 | 9,100 |
|
Sep 29, 2026
|
1.3700 | 1.3980 | 1.2700 | 1.2700 | 1.2700 | 15,000 |
|
Sep 28, 2026
|
1.3800 | 1.4100 | 1.2700 | 1.3000 | 1.3000 | 11,400 |
|
Sep 25, 2026
|
1.4300 | 1.4700 | 1.2530 | 1.3900 | 1.3900 | 6,000 |
|
Sep 24, 2026
|
1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 3,100 |
|
Sep 23, 2026
|
1.4500 | 1.4710 | 1.4500 | 1.4700 | 1.4700 | 3,300 |
|
Sep 22, 2026
|
1.4750 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 1,700 |
|
Sep 21, 2026
|
1.5300 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 10,700 |
|
Sep 18, 2026
|
1.4500 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 7,300 |
|
Sep 17, 2026
|
1.4600 | 1.4900 | 1.4600 | 1.4750 | 1.4750 | 1,200 |
|
Sep 16, 2026
|
1.5700 | 1.5700 | 1.4500 | 1.4800 | 1.4800 | 4,800 |
|
Sep 15, 2026
|
1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 3,500 |
|
Sep 14, 2026
|
1.4530 | 1.5000 | 1.4470 | 1.5000 | 1.5000 | 1,600 |
|
Sep 11, 2026
|
1.5370 | 1.6100 | 1.5370 | 1.6100 | 1.6100 | 1,800 |
|
Sep 10, 2026
|
1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 700 |
|
Sep 9, 2026
|
1.3900 | 1.5250 | 1.3410 | 1.4500 | 1.4500 | 18,500 |
|
Sep 8, 2026
|
1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 3,100 |
|
Sep 4, 2026
|
1.3900 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 800 |
|
Sep 3, 2026
|
1.4400 | 1.4900 | 1.4400 | 1.4700 | 1.4700 | 5,900 |
|
Sep 2, 2026
|
1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
|
Sep 1, 2026
|
1.5000 | 1.5000 | 1.4680 | 1.4700 | 1.4700 | 1,100 |
|
Aug 31, 2026
|
1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 600 |
|
Aug 28, 2026
|
1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 2,700 |
|
Aug 27, 2026
|
1.4000 | 1.6090 | 1.4000 | 1.5000 | 1.5000 | 3,700 |
|
Aug 26, 2026
|
1.4920 | 1.4920 | 1.2400 | 1.4300 | 1.4300 | 21,800 |
|
Aug 25, 2026
|
1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
|
Aug 24, 2026
|
1.5700 | 1.5700 | 1.5190 | 1.5500 | 1.5500 | 800 |
|
Aug 21, 2026
|
1.7000 | 1.7000 | 1.5800 | 1.5900 | 1.5900 | 1,000 |
|
Aug 20, 2026
|
1.6100 | 1.6100 | 1.5800 | 1.5870 | 1.5870 | 3,000 |
|
Aug 19, 2026
|
1.5730 | 1.6550 | 1.5700 | 1.5700 | 1.5700 | 8,700 |
|
Aug 18, 2026
|
1.6200 | 1.6650 | 1.5400 | 1.5400 | 1.5400 | 6,000 |
|
Aug 17, 2026
|
1.6300 | 1.8800 | 1.5500 | 1.5910 | 1.5910 | 96,700 |
|
Aug 14, 2026
|
1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 2,100 |
|
Aug 13, 2026
|
1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 2,300 |
|
Aug 12, 2026
|
1.5900 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 2,700 |
|
Aug 11, 2026
|
1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 4,500 |
|
Aug 10, 2026
|
1.5900 | 1.5900 | 1.5100 | 1.5600 | 1.5600 | 1,700 |
|
Aug 7, 2026
|
1.5500 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 19,800 |
|
Aug 6, 2026
|
1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 5,900 |
|
Aug 5, 2026
|
1.5300 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 4,100 |
|
Aug 4, 2026
|
1.4900 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 8,700 |
|
Aug 3, 2026
|
1.2200 | 1.4500 | 1.2200 | 1.4300 | 1.4300 | 108,800 |
|
Jul 31, 2026
|
1.3200 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 10,000 |
|
Jul 30, 2026
|
1.3600 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 3,600 |
|
Jul 29, 2026
|
1.3800 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 93,100 |
|
Jul 28, 2026
|
1.3900 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 9,200 |
|
Jul 27, 2026
|
1.4700 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 7,000 |
|
Jul 24, 2026
|
1.5500 | 1.5540 | 1.5000 | 1.5100 | 1.5100 | 4,800 |
|
Jul 23, 2026
|
1.5300 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 2,600 |
|
Jul 22, 2026
|
1.5860 | 1.6000 | 1.5000 | 1.5400 | 1.5400 | 9,700 |
|
Jul 21, 2026
|
1.6100 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 1,700 |
|
Jul 20, 2026
|
1.6700 | 1.6750 | 1.6700 | 1.6700 | 1.6700 | 2,100 |
|
Jul 17, 2026
|
1.7400 | 1.7400 | 1.6310 | 1.6600 | 1.6600 | 10,800 |
|
Jul 16, 2026
|
1.6500 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 3,700 |
|
Jul 15, 2026
|
1.7800 | 1.7800 | 1.6000 | 1.6800 | 1.6800 | 8,400 |
|
Jul 14, 2026
|
1.7500 | 1.7500 | 1.5500 | 1.6400 | 1.6400 | 6,900 |
|
Jul 13, 2026
|
1.8600 | 1.9100 | 1.7400 | 1.7400 | 1.7400 | 4,100 |
|
Jul 10, 2026
|
1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.8100 | 9,400 |
|
Jul 9, 2026
|
1.9170 | 1.9170 | 1.7300 | 1.7300 | 1.7300 | 5,200 |
|
Jul 8, 2026
|
1.9300 | 1.9390 | 1.8100 | 1.9300 | 1.9300 | 3,500 |
|
Jul 7, 2026
|
2.0000 | 2.0000 | 1.8800 | 1.9100 | 1.9100 | 6,300 |
|
Jul 6, 2026
|
2.0200 | 2.1200 | 1.8800 | 2.1000 | 2.1000 | 7,500 |
|
Jul 2, 2026
|
2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 2,900 |
|
Jul 1, 2026
|
2.0000 | 2.0300 | 1.9910 | 2.0000 | 2.0000 | 2,600 |
|
Jun 30, 2026
|
2.1300 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 7,100 |
|
Jun 29, 2026
|
2.0600 | 2.1000 | 2.0000 | 2.0300 | 2.0300 | 4,300 |
|
Jun 26, 2026
|
1.9840 | 2.0700 | 1.9840 | 2.0700 | 2.0700 | 1,200 |
|
Jun 25, 2026
|
2.1100 | 2.1350 | 1.9600 | 2.0400 | 2.0400 | 7,900 |
|
Jun 24, 2026
|
2.3700 | 2.3700 | 2.0600 | 2.0950 | 2.0950 | 28,600 |
|
Jun 23, 2026
|
2.4700 | 2.4700 | 2.2300 | 2.4200 | 2.4200 | 27,400 |
|
Jun 22, 2026
|
2.6000 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 13,900 |
|
Jun 18, 2026
|
2.4400 | 2.6100 | 2.3510 | 2.6100 | 2.6100 | 92,200 |
|
Jun 17, 2026
|
2.4900 | 2.6000 | 2.3510 | 2.5200 | 2.5200 | 16,600 |
|
Jun 16, 2026
|
2.4300 | 2.6000 | 2.4300 | 2.6000 | 2.6000 | 17,100 |
|
Jun 15, 2026
|
2.1500 | 2.7000 | 2.0300 | 2.5000 | 2.5000 | 124,200 |
|
Jun 12, 2026
|
2.1300 | 2.4000 | 1.8500 | 2.1400 | 2.1400 | 155,700 |
|
Jun 11, 2026
|
1.8100 | 2.1700 | 1.6400 | 2.1100 | 2.1100 | 112,600 |
|
Jun 10, 2026
|
2.1000 | 2.2000 | 1.0700 | 1.9700 | 1.9700 | 4,804,500 |
|
Jun 9, 2026
|
2.2000 | 2.2000 | 2.1500 | 2.1750 | 2.1750 | 10,300 |
|
Jun 8, 2026
|
2.2000 | 2.2000 | 2.1900 | 2.1900 | 2.1900 | 1,200 |
|
Jun 5, 2026
|
2.1820 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 5,400 |
|
Jun 4, 2026
|
2.1900 | 2.2950 | 2.1800 | 2.2950 | 2.2950 | 1,200 |
|
Jun 3, 2026
|
2.1400 | 2.3000 | 2.1400 | 2.2800 | 2.2800 | 2,600 |
|
Jun 2, 2026
|
2.1830 | 2.3000 | 2.1100 | 2.3000 | 2.3000 | 6,000 |
|
Jun 1, 2026
|
2.2200 | 2.4000 | 2.1900 | 2.2400 | 2.2400 | 9,900 |
|
May 29, 2026
|
2.4000 | 2.4000 | 2.0800 | 2.3200 | 2.3200 | 213,500 |
|
May 28, 2026
|
2.3600 | 2.4000 | 2.2300 | 2.4000 | 2.4000 | 16,800 |
|
May 27, 2026
|
2.0540 | 2.4200 | 2.0540 | 2.2200 | 2.2200 | 251,300 |
|
May 26, 2026
|
2.0200 | 2.1850 | 2.0000 | 2.0700 | 2.0700 | 38,300 |
|
May 22, 2026
|
2.0100 | 2.0150 | 2.0000 | 2.0150 | 2.0150 | 1,900 |
|
May 21, 2026
|
2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 3,300 |
|
May 20, 2026
|
2.0320 | 2.0900 | 2.0320 | 2.0900 | 2.0900 | 1,700 |
|
May 19, 2026
|
2.0400 | 2.1000 | 2.0190 | 2.1000 | 2.1000 | 8,500 |
|
May 18, 2026
|
1.9800 | 2.1000 | 1.9800 | 2.0900 | 2.0900 | 11,400 |
|
May 15, 2026
|
1.9900 | 2.0780 | 1.9800 | 2.0190 | 2.0190 | 3,000 |
|
May 14, 2026
|
1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 13,300 |
|
May 13, 2026
|
1.9900 | 1.9900 | 1.9700 | 1.9750 | 1.9750 | 5,600 |
|
May 12, 2026
|
2.0200 | 2.0300 | 2.0000 | 2.0150 | 2.0150 | 2,500 |
|
May 11, 2026
|
2.0600 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 9,000 |
|
May 8, 2026
|
2.1500 | 2.1500 | 2.0500 | 2.0600 | 2.0600 | 2,700 |
|
May 7, 2026
|
2.0100 | 2.1400 | 2.0100 | 2.0800 | 2.0800 | 2,500 |
|
May 6, 2026
|
2.1100 | 2.1100 | 2.0000 | 2.0010 | 2.0010 | 4,400 |
|
May 5, 2026
|
2.0900 | 2.1000 | 2.0400 | 2.0400 | 2.0400 | 3,300 |
|
May 4, 2026
|
2.0910 | 2.0910 | 2.0400 | 2.0400 | 2.0400 | 3,500 |
|
May 1, 2026
|
2.0200 | 2.0800 | 2.0000 | 2.0790 | 2.0790 | 3,200 |
|
Apr 30, 2026
|
2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 500 |
|
Apr 29, 2026
|
2.0600 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 4,900 |
|
Apr 28, 2026
|
2.0800 | 2.1250 | 2.0700 | 2.0700 | 2.0700 | 8,100 |
|
Apr 27, 2026
|
2.2200 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 14,600 |
|
Apr 24, 2026
|
2.2050 | 2.2200 | 2.2050 | 2.2200 | 2.2200 | 3,800 |
|
Apr 23, 2026
|
2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 500 |
|
Apr 22, 2026
|
2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
|
Apr 21, 2026
|
2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 2,000 |
|
Apr 20, 2026
|
2.2600 | 2.2800 | 2.1510 | 2.2800 | 2.2800 | 3,600 |
|
Apr 17, 2026
|
2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,400 |
|
Apr 16, 2026
|
2.1860 | 2.2400 | 2.1780 | 2.1780 | 2.1780 | 8,400 |
|
Apr 15, 2026
|
2.3100 | 2.3100 | 2.1800 | 2.1800 | 2.1800 | 2,300 |
|
Apr 14, 2026
|
2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 1,300 |
|
Apr 13, 2026
|
2.1700 | 2.2600 | 2.1700 | 2.2600 | 2.2600 | 2,700 |
|
Apr 10, 2026
|
2.3000 | 2.3000 | 2.1500 | 2.1800 | 2.1800 | 3,500 |
|
Apr 9, 2026
|
2.1600 | 2.2600 | 2.1500 | 2.2490 | 2.2490 | 3,200 |
|
Apr 8, 2026
|
2.3000 | 2.3100 | 2.3000 | 2.3000 | 2.3000 | 2,600 |
|
Apr 7, 2026
|
2.3010 | 2.3010 | 2.3010 | 2.3010 | 2.3010 | 900 |
|
Apr 6, 2026
|
2.2100 | 2.2620 | 2.2100 | 2.2620 | 2.2620 | 1,200 |
|
Apr 2, 2026
|
2.2700 | 2.2700 | 2.1870 | 2.2080 | 2.2080 | 1,600 |
|
Apr 1, 2026
|
2.3500 | 2.3500 | 2.2700 | 2.2700 | 2.2700 | 2,600 |
|
Mar 31, 2026
|
2.1500 | 2.2000 | 2.1410 | 2.1410 | 2.1410 | 5,600 |
|
Mar 30, 2026
|
2.3300 | 2.3300 | 2.3200 | 2.3200 | 2.3200 | 2,100 |
|
Mar 27, 2026
|
2.4600 | 2.4600 | 2.3480 | 2.3480 | 2.3480 | 2,600 |
|
Mar 26, 2026
|
2.4600 | 2.5150 | 2.4600 | 2.4900 | 2.4900 | 2,900 |
|
Mar 25, 2026
|
2.4600 | 2.5500 | 2.4600 | 2.4900 | 2.4900 | 1,700 |
|
Mar 24, 2026
|
2.5900 | 2.6000 | 2.5330 | 2.5940 | 2.5940 | 800 |
|
Mar 23, 2026
|
2.6200 | 2.6800 | 2.5600 | 2.6540 | 2.6540 | 4,100 |
|
Mar 20, 2026
|
2.4800 | 2.5700 | 2.4350 | 2.4350 | 2.4350 | 600 |
|
Mar 19, 2026
|
2.5000 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 4,000 |
|
Mar 18, 2026
|
2.6000 | 2.6000 | 2.5140 | 2.5140 | 2.5140 | 1,100 |
|
Mar 17, 2026
|
2.2400 | 2.6800 | 2.2400 | 2.5400 | 2.5400 | 51,500 |
|
Mar 16, 2026
|
2.2500 | 2.2580 | 2.2410 | 2.2500 | 2.2500 | 1,300 |
|
Mar 13, 2026
|
2.2650 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 4,800 |
|
Mar 12, 2026
|
2.2450 | 2.3200 | 2.2100 | 2.2300 | 2.2300 | 4,300 |
|
Mar 11, 2026
|
2.2900 | 2.2900 | 2.1320 | 2.1900 | 2.1900 | 10,600 |
|
Mar 10, 2026
|
2.3400 | 2.3400 | 2.1800 | 2.1800 | 2.1800 | 6,100 |
|
Mar 9, 2026
|
2.4780 | 2.4780 | 2.1200 | 2.2800 | 2.2800 | 11,900 |
|
Mar 6, 2026
|
2.5300 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 5,700 |
|
Mar 5, 2026
|
2.5510 | 2.7200 | 2.5510 | 2.5800 | 2.5800 | 5,400 |
|
Mar 4, 2026
|
2.6500 | 2.7100 | 2.5410 | 2.6200 | 2.6200 | 6,100 |
|
Mar 3, 2026
|
2.5800 | 2.6210 | 2.4750 | 2.5300 | 2.5300 | 3,000 |
|
Mar 2, 2026
|
2.6600 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 2,700 |
|
Feb 27, 2026
|
2.5100 | 2.7300 | 2.5100 | 2.7240 | 2.7240 | 24,400 |
|
Feb 26, 2026
|
2.5000 | 2.5600 | 2.5000 | 2.5000 | 2.5000 | 5,300 |
|
Feb 25, 2026
|
2.5400 | 2.6100 | 2.5250 | 2.5250 | 2.5250 | 4,900 |
|
Feb 24, 2026
|
2.4070 | 2.5400 | 2.4070 | 2.5300 | 2.5300 | 3,100 |
|
Feb 23, 2026
|
2.4200 | 2.4210 | 2.3300 | 2.3900 | 2.3900 | 4,900 |
|
Feb 20, 2026
|
2.2670 | 2.4500 | 2.2670 | 2.4300 | 2.4300 | 13,400 |
|
Feb 19, 2026
|
2.2450 | 2.4000 | 2.2200 | 2.3900 | 2.3900 | 16,500 |
|
Feb 18, 2026
|
2.1900 | 2.2900 | 2.1700 | 2.2800 | 2.2800 | 8,700 |
|
Feb 17, 2026
|
2.1500 | 2.2100 | 2.1010 | 2.2000 | 2.2000 | 15,800 |
|
Feb 13, 2026
|
2.0300 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 24,600 |
|
Feb 12, 2026
|
2.0240 | 2.0860 | 2.0100 | 2.0300 | 2.0300 | 10,900 |
|
Feb 11, 2026
|
1.9700 | 2.0390 | 1.9300 | 1.9500 | 1.9500 | 4,200 |
|
Feb 10, 2026
|
2.0500 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 11,800 |
|
Feb 9, 2026
|
2.1220 | 2.1420 | 1.9600 | 2.0150 | 2.0150 | 14,400 |
|
Feb 6, 2026
|
2.0500 | 2.1600 | 2.0400 | 2.1100 | 2.1100 | 9,000 |
|
Feb 5, 2026
|
2.0800 | 2.2440 | 1.9760 | 1.9900 | 1.9900 | 31,600 |
|
Feb 4, 2026
|
2.4700 | 2.5000 | 2.3400 | 2.3500 | 2.3500 | 50,700 |
|
Feb 3, 2026
|
2.7700 | 2.7700 | 2.6300 | 2.6500 | 2.6500 | 323,700 |
|
Feb 2, 2026
|
2.6400 | 2.9100 | 2.6000 | 2.8250 | 2.8250 | 15,300 |
|
Jan 30, 2026
|
2.6100 | 2.7550 | 2.5100 | 2.5970 | 2.5970 | 13,200 |
|
Jan 29, 2026
|
2.8500 | 2.8500 | 2.6200 | 2.6500 | 2.6500 | 28,500 |
|
Jan 28, 2026
|
2.8000 | 2.9590 | 2.6000 | 2.7600 | 2.7600 | 361,300 |
|
Jan 27, 2026
|
3.0400 | 3.0500 | 2.7100 | 2.7200 | 2.7200 | 19,100 |
|
Jan 26, 2026
|
3.1500 | 3.1500 | 3.0200 | 3.0800 | 3.0800 | 8,700 |
|
Jan 23, 2026
|
3.2700 | 3.5190 | 3.1000 | 3.1200 | 3.1200 | 12,600 |
|
Jan 22, 2026
|
3.0200 | 3.2200 | 3.0200 | 3.2200 | 3.2200 | 5,700 |
|
Jan 21, 2026
|
3.5750 | 3.8000 | 3.0670 | 3.0670 | 3.0670 | 13,100 |
|
Jan 20, 2026
|
3.5800 | 3.6800 | 3.2900 | 3.3100 | 3.3100 | 16,800 |
|
Jan 16, 2026
|
3.6100 | 3.7350 | 3.6100 | 3.6370 | 3.6370 | 13,100 |
|
Jan 15, 2026
|
3.8000 | 3.8000 | 3.6900 | 3.6900 | 3.6900 | 5,300 |
|
Jan 14, 2026
|
3.7600 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 4,200 |
|
Jan 13, 2026
|
3.8400 | 3.8700 | 3.7100 | 3.7600 | 3.7600 | 2,600 |
|
Jan 12, 2026
|
3.8800 | 3.9400 | 3.6900 | 3.7500 | 3.7500 | 7,300 |
|
Jan 9, 2026
|
3.9900 | 4.0000 | 3.9350 | 3.9350 | 3.9350 | 4,600 |
|
Jan 8, 2026
|
3.9000 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 2,300 |
|
Jan 7, 2026
|
3.9600 | 4.0860 | 3.9100 | 4.0100 | 4.0100 | 5,500 |
|
Jan 6, 2026
|
3.9800 | 4.0650 | 3.8400 | 3.8600 | 3.8600 | 12,300 |
|
Jan 5, 2026
|
3.9300 | 4.1400 | 3.8950 | 4.0700 | 4.0700 | 17,100 |
|
Jan 2, 2026
|
3.9200 | 3.9600 | 3.8900 | 3.9400 | 3.9400 | 5,700 |
|
Dec 31, 2025
|
3.9400 | 4.0400 | 3.9000 | 3.9500 | 3.9500 | 6,600 |
|
Dec 30, 2025
|
4.0000 | 4.0300 | 3.9400 | 3.9500 | 3.9500 | 11,200 |
|
Dec 29, 2025
|
4.1200 | 4.1200 | 4.0600 | 4.0900 | 4.0900 | 5,900 |
|
Dec 26, 2025
|
4.0200 | 4.1400 | 4.0200 | 4.1400 | 4.1400 | 4,700 |
|
Dec 24, 2025
|
3.9800 | 4.1500 | 3.9800 | 4.1500 | 4.1500 | 2,700 |
|
Dec 23, 2025
|
4.0350 | 4.2300 | 4.0100 | 4.1000 | 4.1000 | 22,000 |
|
Dec 22, 2025
|
4.2100 | 4.2200 | 4.0800 | 4.1000 | 4.1000 | 23,900 |
|
Dec 19, 2025
|
4.1300 | 4.2900 | 4.0110 | 4.2300 | 4.2300 | 35,200 |
|
Dec 18, 2025
|
4.0900 | 4.1300 | 4.0300 | 4.1300 | 4.1300 | 20,600 |
|
Dec 17, 2025
|
4.1200 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 16,000 |
|
Dec 16, 2025
|
4.1700 | 4.1700 | 4.0800 | 4.1200 | 4.1200 | 13,800 |
|
Dec 15, 2025
|
4.0500 | 4.1700 | 4.0500 | 4.1400 | 4.1400 | 23,200 |
|
Dec 12, 2025
|
4.2400 | 4.2400 | 4.1000 | 4.1500 | 4.1500 | 26,800 |
|
Dec 11, 2025
|
4.1590 | 4.3000 | 4.1000 | 4.2600 | 4.2600 | 14,100 |
|
Dec 10, 2025
|
4.0600 | 4.3400 | 4.0210 | 4.3400 | 4.3400 | 43,200 |
|
Dec 9, 2025
|
4.2000 | 4.2950 | 4.0850 | 4.2600 | 4.2600 | 22,600 |
|
Dec 8, 2025
|
4.0500 | 4.3000 | 4.0000 | 4.2800 | 4.2800 | 30,100 |
|
Dec 5, 2025
|
4.0800 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 42,300 |
|
Dec 4, 2025
|
4.1600 | 4.3700 | 4.0510 | 4.3300 | 4.3300 | 94,100 |
|
Dec 3, 2025
|
4.3900 | 4.5980 | 4.2000 | 4.4000 | 4.4000 | 727,100 |
|
Dec 2, 2025
|
4.4000 | 4.5400 | 4.1100 | 4.3500 | 4.3500 | 2,936,400 |
|
Dec 1, 2025
|
4.5000 | 4.5480 | 4.4000 | 4.4300 | 4.4300 | 5,900 |
|
Nov 28, 2025
|
4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 3,200 |
|
Nov 26, 2025
|
4.3400 | 4.9710 | 4.3200 | 4.5400 | 4.5400 | 27,600 |
|
Nov 25, 2025
|
4.4200 | 4.4300 | 4.3100 | 4.3200 | 4.3200 | 10,400 |
|
Nov 24, 2025
|
4.5000 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 6,500 |
|
Nov 21, 2025
|
4.4100 | 4.5150 | 4.4100 | 4.4550 | 4.4550 | 3,500 |
|
Nov 20, 2025
|
4.6500 | 4.6800 | 4.3500 | 4.3500 | 4.3500 | 10,500 |
|
Nov 19, 2025
|
4.6700 | 4.7900 | 4.5500 | 4.7900 | 4.7900 | 3,900 |
|
Nov 18, 2025
|
4.5500 | 4.9400 | 4.5500 | 4.8100 | 4.8100 | 27,600 |
|
Nov 17, 2025
|
4.4700 | 4.6800 | 4.4400 | 4.6800 | 4.6800 | 18,300 |
|
Nov 14, 2025
|
4.3600 | 4.7000 | 4.3600 | 4.5300 | 4.5300 | 14,700 |
|
Nov 13, 2025
|
4.5100 | 4.7620 | 4.5100 | 4.5200 | 4.5200 | 23,400 |
|
Nov 12, 2025
|
4.2500 | 5.1300 | 4.2500 | 4.8400 | 4.8400 | 2,208,400 |
|
Nov 11, 2025
|
5.1500 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 9,700 |
|
Nov 10, 2025
|
5.1700 | 5.4100 | 5.1000 | 5.2400 | 5.2400 | 41,900 |
|
Nov 7, 2025
|
5.2600 | 5.3200 | 4.9900 | 5.0900 | 5.0900 | 26,600 |
|
Nov 6, 2025
|
5.3000 | 5.3150 | 5.2100 | 5.2200 | 5.2200 | 6,300 |
|
Nov 5, 2025
|
5.3300 | 5.4950 | 5.3300 | 5.3900 | 5.3900 | 9,900 |
|
Nov 4, 2025
|
5.3670 | 5.3880 | 5.2350 | 5.3100 | 5.3100 | 14,400 |
|
Nov 3, 2025
|
5.3000 | 5.6700 | 5.2900 | 5.4800 | 5.4800 | 31,600 |
|
Oct 31, 2025
|
5.1100 | 5.4500 | 5.1100 | 5.4200 | 5.4200 | 25,400 |
