NasdaqCM - Nasdaq Real Time Price
USD
BioStem Technologies, Inc. (BSEM)
1.1200
-0.1700
(-13.18%)
At close: October 30 at 4:00:01 PM EDT
1.1900
+0.0700
(+6.25%)
After hours: October 30 at 7:50:36 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
|
1.2900 | 1.2900 | 1.1100 | 1.1200 | 1.1200 | 145,400 |
|
Oct 29, 2026
|
1.5400 | 1.5900 | 1.2100 | 1.2900 | 1.2900 | 262,400 |
|
Oct 28, 2026
|
1.6060 | 1.6200 | 1.4500 | 1.5100 | 1.5100 | 327,700 |
|
Oct 27, 2026
|
1.5900 | 1.6000 | 1.4200 | 1.4800 | 1.4800 | 185,700 |
|
Oct 26, 2026
|
1.5700 | 1.6100 | 1.4000 | 1.5400 | 1.5400 | 169,500 |
|
Oct 23, 2026
|
1.6800 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 133,900 |
|
Oct 22, 2026
|
1.6400 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 49,600 |
|
Oct 21, 2026
|
1.6200 | 1.7800 | 1.5500 | 1.6800 | 1.6800 | 197,200 |
|
Oct 20, 2026
|
1.5800 | 1.7500 | 1.5700 | 1.6400 | 1.6400 | 163,400 |
|
Oct 19, 2026
|
2.1000 | 2.1000 | 1.4500 | 1.5400 | 1.5400 | 403,700 |
|
Oct 16, 2026
|
2.0300 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 33,300 |
|
Oct 15, 2026
|
2.1500 | 2.3000 | 1.8800 | 2.0400 | 2.0400 | 102,400 |
|
Oct 14, 2026
|
2.1600 | 2.2990 | 2.1000 | 2.1100 | 2.1100 | 70,000 |
|
Oct 13, 2026
|
2.4900 | 2.4900 | 2.1320 | 2.2500 | 2.2500 | 112,300 |
|
Oct 12, 2026
|
2.4600 | 2.4950 | 2.3700 | 2.4400 | 2.4400 | 36,800 |
|
Oct 9, 2026
|
2.6000 | 2.7000 | 2.4600 | 2.4700 | 2.4700 | 66,100 |
|
Oct 8, 2026
|
2.4000 | 2.7700 | 2.3600 | 2.6400 | 2.6400 | 252,900 |
|
Oct 7, 2026
|
2.5000 | 2.6900 | 2.3600 | 2.3900 | 2.3900 | 87,300 |
|
Oct 6, 2026
|
2.7600 | 2.7900 | 2.4500 | 2.4700 | 2.4700 | 128,600 |
|
Oct 5, 2026
|
2.7400 | 2.8270 | 2.5820 | 2.7550 | 2.7550 | 120,800 |
|
Oct 2, 2026
|
3.0300 | 3.0700 | 2.6900 | 2.7300 | 2.7300 | 157,700 |
|
Oct 1, 2026
|
3.1000 | 3.2410 | 3.0400 | 3.0700 | 3.0700 | 90,800 |
|
Sep 30, 2026
|
3.8000 | 3.8370 | 3.0000 | 3.0900 | 3.0900 | 332,100 |
|
Sep 29, 2026
|
4.0000 | 4.1000 | 3.8100 | 3.8300 | 3.8300 | 49,800 |
|
Sep 28, 2026
|
4.0800 | 4.3220 | 3.8500 | 4.0500 | 4.0500 | 181,700 |
|
Sep 25, 2026
|
3.8500 | 4.2800 | 3.8100 | 4.1400 | 4.1400 | 276,900 |
|
Sep 24, 2026
|
3.7800 | 4.0490 | 3.7800 | 3.8800 | 3.8800 | 150,500 |
|
Sep 23, 2026
|
3.9200 | 4.0500 | 3.7600 | 3.8000 | 3.8000 | 84,000 |
|
Sep 22, 2026
|
4.3600 | 4.6140 | 3.9500 | 3.9800 | 3.9800 | 129,600 |
|
Sep 21, 2026
|
5.2000 | 5.2470 | 4.4000 | 4.4000 | 4.4000 | 237,500 |
|
Sep 18, 2026
|
4.2500 | 5.4400 | 4.2400 | 4.7400 | 4.7400 | 857,100 |
|
Sep 17, 2026
|
4.1800 | 4.5000 | 4.0600 | 4.3600 | 4.3600 | 119,600 |
|
Sep 16, 2026
|
3.9600 | 4.3400 | 3.9600 | 4.0800 | 4.0800 | 76,400 |
|
Sep 15, 2026
|
4.1500 | 4.3500 | 3.9000 | 4.0100 | 4.0100 | 114,700 |
|
Sep 14, 2026
|
4.4100 | 4.5000 | 4.1600 | 4.2100 | 4.2100 | 140,100 |
|
Sep 11, 2026
|
4.2300 | 4.4500 | 4.1700 | 4.3100 | 4.3100 | 143,000 |
|
Sep 10, 2026
|
4.1300 | 4.3000 | 4.1300 | 4.1750 | 4.1750 | 93,800 |
|
Sep 9, 2026
|
4.0500 | 4.3000 | 4.0400 | 4.2100 | 4.2100 | 117,700 |
|
Sep 8, 2026
|
3.8800 | 4.6500 | 3.8650 | 4.0000 | 4.0000 | 389,700 |
|
Sep 4, 2026
|
3.6300 | 3.8500 | 3.5900 | 3.7100 | 3.7100 | 87,500 |
|
Sep 3, 2026
|
3.5600 | 3.8800 | 3.5600 | 3.6100 | 3.6100 | 100,300 |
|
Sep 2, 2026
|
3.5000 | 3.6200 | 3.4200 | 3.5400 | 3.5400 | 60,700 |
|
Sep 1, 2026
|
3.6800 | 3.7600 | 3.5000 | 3.5000 | 3.5000 | 89,800 |
|
Aug 31, 2026
|
3.5000 | 4.0500 | 3.5000 | 3.6800 | 3.6800 | 196,400 |
|
Aug 28, 2026
|
3.8000 | 3.8250 | 3.5300 | 3.5300 | 3.5300 | 53,900 |
|
Aug 27, 2026
|
3.6600 | 3.9100 | 3.6600 | 3.8500 | 3.8500 | 64,500 |
|
Aug 26, 2026
|
3.8200 | 3.9100 | 3.6600 | 3.6600 | 3.6600 | 30,400 |
|
Aug 25, 2026
|
3.8700 | 3.9900 | 3.7500 | 3.8100 | 3.8100 | 62,700 |
|
Aug 24, 2026
|
3.7700 | 3.9500 | 3.5500 | 3.9200 | 3.9200 | 112,700 |
|
Aug 21, 2026
|
3.6900 | 3.8000 | 3.5000 | 3.5400 | 3.5400 | 63,400 |
|
Aug 20, 2026
|
3.5100 | 3.8600 | 3.5100 | 3.6800 | 3.6800 | 155,000 |
|
Aug 19, 2026
|
3.1500 | 3.5000 | 3.0000 | 3.3450 | 3.3450 | 112,200 |
|
Aug 18, 2026
|
3.0400 | 3.3280 | 3.0400 | 3.1500 | 3.1500 | 42,800 |
|
Aug 17, 2026
|
3.0500 | 3.3500 | 3.0000 | 3.0000 | 3.0000 | 94,700 |
|
Aug 14, 2026
|
3.1100 | 3.3890 | 3.0500 | 3.2100 | 3.2100 | 104,500 |
|
Aug 13, 2026
|
2.3000 | 3.3000 | 2.2510 | 3.1000 | 3.1000 | 648,000 |
|
Aug 12, 2026
|
3.6900 | 4.1500 | 3.5600 | 3.8000 | 3.8000 | 159,400 |
|
Aug 11, 2026
|
3.6500 | 3.7200 | 3.5620 | 3.6100 | 3.6100 | 41,200 |
|
Aug 10, 2026
|
4.2000 | 4.2000 | 3.6100 | 3.7800 | 3.7800 | 66,600 |
|
Aug 7, 2026
|
3.9360 | 4.6600 | 3.6540 | 4.0930 | 4.0930 | 253,700 |
|
Aug 6, 2026
|
3.2100 | 4.0500 | 3.0900 | 4.0200 | 4.0200 | 169,800 |
|
Aug 5, 2026
|
3.2900 | 3.3700 | 3.0700 | 3.3340 | 3.3340 | 47,500 |
|
Aug 4, 2026
|
3.2100 | 3.3000 | 3.0400 | 3.2580 | 3.2580 | 59,800 |
|
Aug 3, 2026
|
3.3100 | 3.4200 | 3.0100 | 3.1200 | 3.1200 | 85,500 |
|
Jul 31, 2026
|
3.2200 | 3.8500 | 3.1200 | 3.3140 | 3.3140 | 90,000 |
|
Jul 30, 2026
|
3.2800 | 3.4000 | 3.0100 | 3.2100 | 3.2100 | 56,800 |
|
Jul 29, 2026
|
3.4300 | 3.4300 | 3.2900 | 3.2900 | 3.2900 | 14,300 |
|
Jul 28, 2026
|
3.8000 | 3.8100 | 3.3510 | 3.3510 | 3.3510 | 37,300 |
|
Jul 27, 2026
|
3.8800 | 4.0800 | 3.5600 | 3.8200 | 3.8200 | 39,600 |
|
Jul 24, 2026
|
3.8900 | 4.0600 | 3.8000 | 4.0100 | 4.0100 | 31,800 |
|
Jul 23, 2026
|
3.9100 | 3.9800 | 3.8000 | 3.8340 | 3.8340 | 31,400 |
|
Jul 22, 2026
|
3.9900 | 3.9900 | 3.8990 | 3.9300 | 3.9300 | 21,800 |
|
Jul 21, 2026
|
3.8950 | 4.0400 | 3.5120 | 3.9800 | 3.9800 | 95,600 |
|
Jul 20, 2026
|
3.7900 | 4.0000 | 3.5800 | 3.8900 | 3.8900 | 43,200 |
|
Jul 17, 2026
|
3.7000 | 3.8400 | 3.3300 | 3.7700 | 3.7700 | 22,400 |
|
Jul 16, 2026
|
3.8400 | 4.0000 | 3.6600 | 3.7490 | 3.7490 | 33,500 |
|
Jul 15, 2026
|
3.8700 | 3.9500 | 3.7300 | 3.8090 | 3.8090 | 30,600 |
|
Jul 14, 2026
|
3.9500 | 3.9930 | 3.7100 | 3.8000 | 3.8000 | 25,600 |
|
Jul 13, 2026
|
3.7200 | 4.0000 | 3.7200 | 3.9560 | 3.9560 | 30,300 |
|
Jul 10, 2026
|
3.3300 | 3.8800 | 3.1600 | 3.6900 | 3.6900 | 45,500 |
|
Jul 9, 2026
|
3.2400 | 3.3500 | 3.1600 | 3.2160 | 3.2160 | 12,600 |
|
Jul 8, 2026
|
3.2500 | 3.4700 | 3.1360 | 3.2600 | 3.2600 | 24,200 |
|
Jul 7, 2026
|
3.6000 | 3.6950 | 3.1100 | 3.2850 | 3.2850 | 31,500 |
|
Jul 6, 2026
|
3.2300 | 3.9400 | 3.2000 | 3.6600 | 3.6600 | 70,600 |
|
Jul 2, 2026
|
3.1700 | 3.3700 | 3.1500 | 3.2400 | 3.2400 | 15,600 |
|
Jul 1, 2026
|
3.3000 | 3.3500 | 3.1500 | 3.2200 | 3.2200 | 62,400 |
|
Jun 30, 2026
|
3.4700 | 3.4800 | 3.2500 | 3.3000 | 3.3000 | 61,500 |
|
Jun 29, 2026
|
3.6000 | 3.7620 | 3.3900 | 3.4800 | 3.4800 | 24,300 |
|
Jun 26, 2026
|
3.4200 | 3.6210 | 3.4100 | 3.5850 | 3.5850 | 37,200 |
|
Jun 25, 2026
|
3.8900 | 3.8900 | 3.4000 | 3.4400 | 3.4400 | 56,900 |
|
Jun 24, 2026
|
3.7500 | 3.9000 | 3.6500 | 3.7400 | 3.7400 | 21,500 |
|
Jun 23, 2026
|
3.9400 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 27,000 |
|
Jun 22, 2026
|
4.0600 | 4.2200 | 3.8000 | 3.8920 | 3.8920 | 46,300 |
|
Jun 18, 2026
|
3.9000 | 4.2500 | 3.9000 | 4.0000 | 4.0000 | 20,500 |
|
Jun 17, 2026
|
4.2000 | 4.2000 | 3.8570 | 3.9150 | 3.9150 | 35,400 |
|
Jun 16, 2026
|
4.1200 | 4.2700 | 4.0900 | 4.1540 | 4.1540 | 104,600 |
|
Jun 15, 2026
|
4.0800 | 4.1200 | 4.0800 | 4.0950 | 4.0950 | 125,900 |
|
Jun 12, 2026
|
3.3100 | 4.0900 | 3.3100 | 4.0800 | 4.0800 | 135,700 |
|
Jun 11, 2026
|
3.3800 | 3.6500 | 3.3600 | 3.3600 | 3.3600 | 31,600 |
|
Jun 10, 2026
|
3.5500 | 3.5500 | 3.3800 | 3.4300 | 3.4300 | 29,400 |
|
Jun 9, 2026
|
3.6800 | 3.7300 | 3.3000 | 3.5650 | 3.5650 | 58,400 |
|
Jun 8, 2026
|
3.7500 | 3.9400 | 3.5700 | 3.6800 | 3.6800 | 28,700 |
|
Jun 5, 2026
|
4.0000 | 4.0000 | 3.7200 | 3.8960 | 3.8960 | 33,000 |
|
Jun 4, 2026
|
4.0500 | 4.1800 | 4.0000 | 4.0370 | 4.0370 | 24,200 |
|
Jun 3, 2026
|
4.1600 | 4.1900 | 4.0700 | 4.1170 | 4.1170 | 19,900 |
|
Jun 2, 2026
|
4.2000 | 4.4600 | 4.1600 | 4.1690 | 4.1690 | 58,400 |
|
Jun 1, 2026
|
4.1500 | 4.4500 | 4.0500 | 4.1830 | 4.1830 | 62,000 |
|
May 29, 2026
|
3.9100 | 4.2900 | 3.9100 | 4.1400 | 4.1400 | 41,300 |
|
May 28, 2026
|
4.1000 | 4.1000 | 3.7200 | 3.9130 | 3.9130 | 71,000 |
|
May 27, 2026
|
3.9100 | 4.1420 | 3.9000 | 3.9880 | 3.9880 | 21,000 |
|
May 26, 2026
|
4.1900 | 4.2570 | 3.9000 | 3.9100 | 3.9100 | 106,000 |
|
May 22, 2026
|
4.1800 | 4.5400 | 4.0500 | 4.1350 | 4.1350 | 103,600 |
|
May 21, 2026
|
3.9300 | 4.3300 | 3.9300 | 4.1000 | 4.1000 | 125,300 |
|
May 20, 2026
|
4.1100 | 4.2500 | 3.9800 | 3.9950 | 3.9950 | 104,500 |
|
May 19, 2026
|
4.5800 | 4.5800 | 4.0900 | 4.2900 | 4.2900 | 82,200 |
|
May 18, 2026
|
4.2200 | 4.6200 | 4.1960 | 4.4060 | 4.4060 | 85,700 |
|
May 15, 2026
|
4.5200 | 4.5300 | 4.0000 | 4.3200 | 4.3200 | 135,300 |
|
May 14, 2026
|
5.0700 | 5.2500 | 5.0000 | 5.0340 | 5.0340 | 45,000 |
|
May 13, 2026
|
5.0500 | 5.2400 | 4.9500 | 5.0750 | 5.0750 | 65,700 |
|
May 12, 2026
|
4.6000 | 5.0900 | 4.5990 | 4.9700 | 4.9700 | 118,900 |
|
May 11, 2026
|
4.5000 | 4.6800 | 4.3000 | 4.5500 | 4.5500 | 67,500 |
|
May 8, 2026
|
4.1100 | 4.5100 | 4.0800 | 4.5000 | 4.5000 | 96,400 |
|
May 7, 2026
|
4.1700 | 4.2600 | 4.0600 | 4.1100 | 4.1100 | 64,400 |
|
May 6, 2026
|
4.3100 | 4.3600 | 4.0700 | 4.1500 | 4.1500 | 95,300 |
|
May 5, 2026
|
4.3900 | 4.4900 | 4.3600 | 4.3700 | 4.3700 | 37,000 |
|
May 4, 2026
|
4.3600 | 4.4800 | 4.3500 | 4.4000 | 4.4000 | 19,000 |
|
May 1, 2026
|
4.5000 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 30,300 |
|
Apr 30, 2026
|
4.5300 | 4.7200 | 4.4000 | 4.5070 | 4.5070 | 66,100 |
|
Apr 29, 2026
|
4.7400 | 4.7400 | 4.5100 | 4.5480 | 4.5480 | 27,700 |
|
Apr 28, 2026
|
4.5600 | 4.7400 | 4.5500 | 4.7200 | 4.7200 | 29,400 |
|
Apr 27, 2026
|
4.8900 | 4.9400 | 4.5200 | 4.6000 | 4.6000 | 53,900 |
|
Apr 24, 2026
|
4.6000 | 5.0000 | 4.6000 | 4.8300 | 4.8300 | 39,100 |
|
Apr 23, 2026
|
4.7100 | 4.7100 | 4.3500 | 4.4500 | 4.4500 | 21,100 |
|
Apr 22, 2026
|
4.7000 | 4.8800 | 4.6200 | 4.7300 | 4.7300 | 28,000 |
|
Apr 21, 2026
|
4.5200 | 4.9500 | 4.5200 | 4.6400 | 4.6400 | 46,000 |
|
Apr 20, 2026
|
5.0000 | 5.0000 | 4.5200 | 4.5200 | 4.5200 | 37,100 |
|
Apr 17, 2026
|
4.8900 | 5.1400 | 4.6500 | 4.9700 | 4.9700 | 142,800 |
|
Apr 16, 2026
|
4.6000 | 4.7500 | 4.4000 | 4.6000 | 4.6000 | 74,700 |
|
Apr 15, 2026
|
4.7500 | 4.8600 | 4.5400 | 4.6800 | 4.6800 | 46,800 |
|
Apr 14, 2026
|
4.7700 | 5.1500 | 4.7700 | 4.8580 | 4.8580 | 23,600 |
|
Apr 13, 2026
|
5.1300 | 5.1500 | 4.5200 | 4.8300 | 4.8300 | 41,800 |
|
Apr 10, 2026
|
5.2000 | 5.2000 | 4.5480 | 5.1320 | 5.1320 | 45,000 |
|
Apr 9, 2026
|
5.1400 | 5.3000 | 5.0500 | 5.2000 | 5.2000 | 55,100 |
|
Apr 8, 2026
|
5.7500 | 5.9280 | 5.0200 | 5.1300 | 5.1300 | 107,900 |
|
Apr 7, 2026
|
4.9700 | 6.0900 | 4.8500 | 5.6900 | 5.6900 | 130,400 |
|
Apr 6, 2026
|
4.6500 | 4.9350 | 4.5100 | 4.9300 | 4.9300 | 46,300 |
|
Apr 2, 2026
|
4.5300 | 4.8500 | 4.3000 | 4.5670 | 4.5670 | 75,900 |
|
Apr 1, 2026
|
4.0100 | 4.5700 | 4.0100 | 4.1570 | 4.1570 | 79,900 |
|
Mar 31, 2026
|
4.1900 | 4.1900 | 4.0000 | 4.0300 | 4.0300 | 103,400 |
|
Mar 30, 2026
|
4.7400 | 4.7400 | 4.0000 | 4.1100 | 4.1100 | 54,800 |
|
Mar 27, 2026
|
5.0300 | 5.0600 | 4.2100 | 4.4250 | 4.4250 | 56,600 |
|
Mar 26, 2026
|
4.9700 | 5.3500 | 4.9000 | 4.9900 | 4.9900 | 63,800 |
|
Mar 25, 2026
|
5.0500 | 5.0600 | 4.7500 | 4.9200 | 4.9200 | 148,500 |
|
Mar 24, 2026
|
5.6000 | 5.6700 | 5.0800 | 5.1200 | 5.1200 | 62,400 |
|
Mar 23, 2026
|
5.0700 | 5.6700 | 5.0700 | 5.4900 | 5.4900 | 52,900 |
|
Mar 20, 2026
|
5.0900 | 5.2600 | 5.0000 | 5.0700 | 5.0700 | 8,300 |
|
Mar 19, 2026
|
5.1300 | 5.1300 | 5.0000 | 5.0800 | 5.0800 | 32,000 |
|
Mar 18, 2026
|
5.1300 | 5.2980 | 5.1000 | 5.1400 | 5.1400 | 23,800 |
|
Mar 17, 2026
|
5.2500 | 5.2500 | 5.0100 | 5.1260 | 5.1260 | 34,500 |
|
Mar 16, 2026
|
5.2900 | 5.2900 | 5.0200 | 5.1810 | 5.1810 | 37,100 |
|
Mar 13, 2026
|
5.1000 | 5.3000 | 5.0900 | 5.2900 | 5.2900 | 39,500 |
|
Mar 12, 2026
|
5.1900 | 5.4000 | 5.1240 | 5.2420 | 5.2420 | 45,800 |
|
Mar 11, 2026
|
5.1400 | 5.2000 | 5.0500 | 5.1630 | 5.1630 | 15,800 |
|
Mar 10, 2026
|
5.1500 | 5.3000 | 5.0500 | 5.0500 | 5.0500 | 30,800 |
|
Mar 9, 2026
|
5.1600 | 5.3000 | 5.1100 | 5.1440 | 5.1440 | 31,700 |
|
Mar 6, 2026
|
5.7100 | 5.7100 | 5.1600 | 5.2100 | 5.2100 | 62,600 |
|
Mar 5, 2026
|
5.8500 | 6.0740 | 5.4700 | 5.4900 | 5.4900 | 49,700 |
|
Mar 4, 2026
|
5.4000 | 6.0900 | 5.4000 | 5.7830 | 5.7830 | 173,700 |
|
Mar 3, 2026
|
5.6800 | 5.8500 | 5.3300 | 5.3600 | 5.3600 | 68,800 |
|
Mar 2, 2026
|
5.7300 | 5.9000 | 5.3100 | 5.5500 | 5.5500 | 33,100 |
|
Feb 27, 2026
|
5.3500 | 5.9500 | 5.2500 | 5.6380 | 5.6380 | 110,100 |
|
Feb 26, 2026
|
5.6700 | 5.7230 | 5.2600 | 5.2900 | 5.2900 | 54,600 |
|
Feb 25, 2026
|
5.9400 | 6.2400 | 5.6500 | 5.6500 | 5.6500 | 47,300 |
|
Feb 24, 2026
|
5.9400 | 5.9400 | 5.6500 | 5.8000 | 5.8000 | 79,600 |
|
Feb 23, 2026
|
6.0500 | 6.0600 | 5.5900 | 5.7860 | 5.7860 | 62,700 |
|
Feb 20, 2026
|
6.2500 | 6.3200 | 6.0000 | 6.0540 | 6.0540 | 46,400 |
|
Feb 19, 2026
|
6.2600 | 6.3800 | 6.0500 | 6.2200 | 6.2200 | 44,400 |
|
Feb 18, 2026
|
5.5600 | 6.3500 | 5.5200 | 6.2800 | 6.2800 | 102,700 |
|
Feb 17, 2026
|
5.8000 | 5.8900 | 5.5200 | 5.7150 | 5.7150 | 45,200 |
|
Feb 13, 2026
|
5.5700 | 5.8900 | 5.5700 | 5.8000 | 5.8000 | 29,100 |
|
Feb 12, 2026
|
5.5000 | 5.9400 | 5.4000 | 5.5200 | 5.5200 | 54,000 |
|
Feb 11, 2026
|
6.1100 | 6.2000 | 5.2250 | 5.5000 | 5.5000 | 167,500 |
|
Feb 10, 2026
|
6.8000 | 6.8800 | 5.7100 | 6.2800 | 6.2800 | 154,600 |
|
Feb 9, 2026
|
6.1500 | 6.9900 | 6.1500 | 6.7400 | 6.7400 | 90,000 |
|
Feb 6, 2026
|
6.9500 | 6.9500 | 6.1500 | 6.2400 | 6.2400 | 160,300 |
|
Feb 5, 2026
|
5.8100 | 7.1800 | 5.8100 | 6.7200 | 6.7200 | 268,600 |
|
Feb 4, 2026
|
6.5000 | 7.2600 | 5.8300 | 5.9540 | 5.9540 | 162,600 |
|
Feb 3, 2026
|
5.5600 | 6.5100 | 5.5260 | 6.5000 | 6.5000 | 184,500 |
|
Feb 2, 2026
|
6.1500 | 6.3720 | 5.0500 | 5.3700 | 5.3700 | 165,700 |
|
Jan 30, 2026
|
7.1000 | 7.5900 | 6.1000 | 6.1720 | 6.1720 | 149,400 |
|
Jan 29, 2026
|
7.6000 | 7.6400 | 6.6400 | 7.0460 | 7.0460 | 169,300 |
|
Jan 28, 2026
|
8.3600 | 8.4000 | 7.2000 | 7.6900 | 7.6900 | 193,400 |
|
Jan 27, 2026
|
6.5500 | 8.3600 | 6.4600 | 8.2000 | 8.2000 | 329,300 |
|
Jan 26, 2026
|
7.3000 | 8.0100 | 6.4600 | 6.5370 | 6.5370 | 335,600 |
|
Jan 23, 2026
|
5.3500 | 7.2000 | 5.3000 | 7.1500 | 7.1500 | 605,500 |
|
Jan 22, 2026
|
5.2400 | 5.4500 | 5.0000 | 5.2880 | 5.2880 | 188,400 |
|
Jan 21, 2026
|
4.0000 | 4.9000 | 3.8900 | 4.6860 | 4.6860 | 176,700 |
|
Jan 20, 2026
|
4.2000 | 4.2650 | 3.7500 | 3.8390 | 3.8390 | 191,100 |
|
Jan 16, 2026
|
4.5900 | 4.6000 | 4.0300 | 4.2000 | 4.2000 | 141,300 |
|
Jan 15, 2026
|
5.2500 | 5.2500 | 4.3000 | 4.5900 | 4.5900 | 106,100 |
|
Jan 14, 2026
|
5.2500 | 5.2500 | 4.8000 | 4.9900 | 4.9900 | 41,300 |
|
Jan 13, 2026
|
5.7300 | 5.7300 | 5.0200 | 5.1100 | 5.1100 | 62,300 |
|
Jan 12, 2026
|
5.0500 | 5.5430 | 5.0300 | 5.3000 | 5.3000 | 188,800 |
|
Jan 9, 2026
|
4.6400 | 5.4700 | 4.6200 | 5.0000 | 5.0000 | 261,800 |
|
Jan 8, 2026
|
4.6700 | 4.7300 | 4.2500 | 4.2500 | 4.2500 | 69,200 |
|
Jan 7, 2026
|
4.3300 | 4.7500 | 4.2600 | 4.7300 | 4.7300 | 114,700 |
|
Jan 6, 2026
|
3.9300 | 4.2930 | 3.8700 | 4.2590 | 4.2590 | 104,000 |
|
Jan 5, 2026
|
3.9000 | 4.0500 | 3.8000 | 3.9350 | 3.9350 | 45,400 |
|
Jan 2, 2026
|
3.8300 | 3.9900 | 3.6000 | 3.9090 | 3.9090 | 48,200 |
|
Dec 31, 2025
|
3.8200 | 3.9200 | 3.7500 | 3.8100 | 3.8100 | 82,400 |
|
Dec 30, 2025
|
3.7200 | 3.9800 | 3.7200 | 3.8000 | 3.8000 | 95,900 |
|
Dec 29, 2025
|
3.8100 | 3.9800 | 3.7200 | 3.8400 | 3.8400 | 72,800 |
|
Dec 26, 2025
|
3.9100 | 3.9500 | 3.8500 | 3.8700 | 3.8700 | 27,100 |
|
Dec 24, 2025
|
4.0100 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | 56,200 |
|
Dec 23, 2025
|
4.0000 | 4.0500 | 3.8100 | 3.8600 | 3.8600 | 24,800 |
|
Dec 22, 2025
|
4.0500 | 4.2500 | 3.8500 | 3.9900 | 3.9900 | 55,500 |
|
Dec 19, 2025
|
4.5000 | 4.5000 | 4.0200 | 4.2400 | 4.2400 | 47,400 |
|
Dec 18, 2025
|
3.8500 | 4.4000 | 3.6000 | 4.4000 | 4.4000 | 69,200 |
|
Dec 17, 2025
|
3.7800 | 4.0400 | 3.6000 | 4.0000 | 4.0000 | 39,600 |
|
Dec 16, 2025
|
3.9200 | 4.0700 | 3.5600 | 3.8400 | 3.8400 | 68,000 |
|
Dec 15, 2025
|
4.1000 | 4.2000 | 3.9500 | 3.9500 | 3.9500 | 42,800 |
|
Dec 12, 2025
|
4.2500 | 4.2500 | 4.1300 | 4.1400 | 4.1400 | 29,400 |
|
Dec 11, 2025
|
4.2600 | 4.6180 | 4.1600 | 4.2700 | 4.2700 | 28,800 |
|
Dec 10, 2025
|
4.3900 | 4.7400 | 4.1000 | 4.4500 | 4.4500 | 88,300 |
|
Dec 9, 2025
|
4.4000 | 4.4300 | 4.0200 | 4.1880 | 4.1880 | 51,300 |
|
Dec 8, 2025
|
3.9500 | 4.6000 | 3.8600 | 4.3300 | 4.3300 | 132,900 |
|
Dec 5, 2025
|
4.2600 | 4.2800 | 3.8700 | 3.9550 | 3.9550 | 61,700 |
|
Dec 4, 2025
|
4.3200 | 4.6400 | 4.2650 | 4.2800 | 4.2800 | 50,800 |
|
Dec 3, 2025
|
4.8400 | 4.8400 | 4.2600 | 4.3420 | 4.3420 | 28,300 |
|
Dec 2, 2025
|
4.6500 | 4.9500 | 4.2100 | 4.6500 | 4.6500 | 61,200 |
|
Dec 1, 2025
|
4.9000 | 4.9500 | 4.5600 | 4.5600 | 4.5600 | 32,600 |
|
Nov 28, 2025
|
4.9500 | 4.9800 | 4.4700 | 4.8600 | 4.8600 | 47,100 |
|
Nov 26, 2025
|
4.1100 | 4.9200 | 4.1000 | 4.8300 | 4.8300 | 105,400 |
|
Nov 25, 2025
|
3.9800 | 4.1500 | 3.6100 | 4.1050 | 4.1050 | 71,000 |
|
Nov 24, 2025
|
3.9200 | 4.0090 | 3.5800 | 3.9100 | 3.9100 | 70,000 |
|
Nov 21, 2025
|
3.9500 | 4.0000 | 3.8500 | 3.9650 | 3.9650 | 38,600 |
|
Nov 20, 2025
|
3.8000 | 4.0700 | 3.8000 | 3.8500 | 3.8500 | 67,200 |
|
Nov 19, 2025
|
3.3500 | 3.9600 | 3.3000 | 3.7500 | 3.7500 | 83,500 |
|
Nov 18, 2025
|
3.3500 | 3.4000 | 3.2500 | 3.3260 | 3.3260 | 63,300 |
|
Nov 17, 2025
|
3.7500 | 3.9000 | 3.0930 | 3.3500 | 3.3500 | 86,800 |
|
Nov 14, 2025
|
4.0200 | 4.1900 | 3.8200 | 3.9750 | 3.9750 | 69,000 |
|
Nov 13, 2025
|
4.6500 | 4.6930 | 4.1000 | 4.1400 | 4.1400 | 81,200 |
|
Nov 12, 2025
|
4.6500 | 4.8900 | 4.5100 | 4.6500 | 4.6500 | 110,800 |
|
Nov 11, 2025
|
4.6000 | 4.7200 | 4.2500 | 4.5670 | 4.5670 | 47,700 |
|
Nov 10, 2025
|
3.8100 | 4.7500 | 3.7900 | 4.6000 | 4.6000 | 211,100 |
|
Nov 7, 2025
|
3.7900 | 4.1500 | 3.3800 | 3.7200 | 3.7200 | 67,100 |
|
Nov 6, 2025
|
4.1000 | 4.2420 | 3.8500 | 3.8700 | 3.8700 | 71,700 |
|
Nov 5, 2025
|
3.9700 | 4.2900 | 3.8700 | 4.1000 | 4.1000 | 63,400 |
|
Nov 4, 2025
|
4.3300 | 4.3900 | 3.9700 | 4.0200 | 4.0200 | 97,900 |
|
Nov 3, 2025
|
4.5500 | 4.9330 | 4.3000 | 4.3800 | 4.3800 | 132,400 |
|
Oct 31, 2025
|
4.5000 | 5.0900 | 4.5000 | 4.8450 | 4.8450 | 94,600 |
