NasdaqCM - Delayed Quote
USD
China Automotive Systems, Inc. (CAAS)
4.3000
-0.0200
(-0.46%)
At close: October 30 at 4:00:01 PM EDT
Trade CAAS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
4.3400 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 17,100 |
|
Oct 29, 2026
|
4.3300 | 4.4100 | 4.3200 | 4.3200 | 4.3200 | 14,800 |
|
Oct 28, 2026
|
4.4000 | 4.4100 | 4.3700 | 4.4100 | 4.4100 | 10,100 |
|
Oct 27, 2026
|
4.3600 | 4.4200 | 4.3300 | 4.4100 | 4.4100 | 4,200 |
|
Oct 26, 2026
|
4.3400 | 4.4200 | 4.3200 | 4.3300 | 4.3300 | 10,700 |
|
Oct 23, 2026
|
4.3700 | 4.3800 | 4.3200 | 4.3300 | 4.3300 | 18,900 |
|
Oct 22, 2026
|
4.4300 | 4.4300 | 4.3700 | 4.3700 | 4.3700 | 4,800 |
|
Oct 21, 2026
|
4.4400 | 4.5300 | 4.4300 | 4.4700 | 4.4700 | 9,000 |
|
Oct 20, 2026
|
4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 5,600 |
|
Oct 19, 2026
|
4.4600 | 4.5500 | 4.4100 | 4.5400 | 4.5400 | 5,200 |
|
Oct 16, 2026
|
4.4600 | 4.5900 | 4.4200 | 4.5100 | 4.5100 | 12,400 |
|
Oct 15, 2026
|
4.4000 | 4.4700 | 4.3900 | 4.4500 | 4.4500 | 8,200 |
|
Oct 14, 2026
|
4.4300 | 4.5900 | 4.3700 | 4.4100 | 4.4100 | 15,500 |
|
Oct 13, 2026
|
4.5400 | 4.6500 | 4.4200 | 4.4200 | 4.4200 | 3,200 |
|
Oct 12, 2026
|
4.5500 | 4.6900 | 4.5500 | 4.6300 | 4.6300 | 24,800 |
|
Oct 9, 2026
|
4.4000 | 4.4800 | 4.3600 | 4.4800 | 4.4800 | 8,600 |
|
Oct 8, 2026
|
4.3700 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 11,200 |
|
Oct 7, 2026
|
4.6600 | 4.6600 | 4.2600 | 4.3600 | 4.3600 | 80,600 |
|
Oct 6, 2026
|
4.6800 | 4.7000 | 4.5600 | 4.6500 | 4.6500 | 17,100 |
|
Oct 5, 2026
|
4.6700 | 4.7500 | 4.5100 | 4.7000 | 4.7000 | 61,800 |
|
Oct 2, 2026
|
4.7900 | 4.8000 | 4.5900 | 4.6200 | 4.6200 | 23,800 |
|
Oct 1, 2026
|
4.7700 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 14,800 |
|
Sep 30, 2026
|
4.8700 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 6,700 |
|
Sep 29, 2026
|
4.8100 | 4.9100 | 4.7500 | 4.8300 | 4.8300 | 19,800 |
|
Sep 28, 2026
|
4.9900 | 4.9900 | 4.8400 | 4.9100 | 4.9100 | 18,300 |
|
Sep 25, 2026
|
5.0000 | 5.0700 | 4.8600 | 4.8600 | 4.8600 | 23,200 |
|
Sep 24, 2026
|
5.0700 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 5,500 |
|
Sep 23, 2026
|
5.0700 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 8,300 |
|
Sep 22, 2026
|
5.0900 | 5.1300 | 5.0200 | 5.0700 | 5.0700 | 11,800 |
|
Sep 21, 2026
|
5.0200 | 5.1000 | 4.9000 | 5.0800 | 5.0800 | 9,100 |
|
Sep 18, 2026
|
5.0200 | 5.0500 | 4.9100 | 5.0400 | 5.0400 | 40,100 |
|
Sep 17, 2026
|
5.0800 | 5.1100 | 4.9300 | 5.0500 | 5.0500 | 27,900 |
|
Sep 16, 2026
|
5.2700 | 5.2700 | 5.0800 | 5.0900 | 5.0900 | 12,400 |
|
Sep 15, 2026
|
5.2300 | 5.4300 | 5.2000 | 5.2700 | 5.2700 | 11,600 |
|
Sep 14, 2026
|
5.3700 | 5.4700 | 5.2500 | 5.2800 | 5.2800 | 12,700 |
|
Sep 11, 2026
|
5.2600 | 5.3700 | 5.2500 | 5.3600 | 5.3600 | 10,900 |
|
Sep 10, 2026
|
5.3500 | 5.5500 | 5.2600 | 5.2600 | 5.2600 | 14,600 |
|
Sep 9, 2026
|
5.4400 | 5.4600 | 5.2700 | 5.4300 | 5.4300 | 22,300 |
|
Sep 8, 2026
|
5.4000 | 5.6400 | 5.4000 | 5.4500 | 5.4500 | 37,600 |
|
Sep 4, 2026
|
5.4000 | 5.5200 | 5.3600 | 5.4000 | 5.4000 | 9,900 |
|
Sep 3, 2026
|
5.4100 | 5.4900 | 5.3500 | 5.4400 | 5.4400 | 10,500 |
|
Sep 2, 2026
|
5.4900 | 5.5600 | 5.3500 | 5.4200 | 5.4200 | 26,800 |
|
Sep 1, 2026
|
5.5100 | 5.5600 | 5.2700 | 5.4800 | 5.4800 | 28,200 |
|
Aug 31, 2026
|
5.0400 | 5.5800 | 5.0400 | 5.5100 | 5.5100 | 71,000 |
|
Aug 28, 2026
|
5.0700 | 5.0700 | 4.9100 | 4.9900 | 4.9900 | 31,000 |
|
Aug 27, 2026
|
5.2900 | 5.3600 | 5.0100 | 5.0300 | 5.0300 | 18,400 |
|
Aug 26, 2026
|
5.2800 | 5.3800 | 5.1500 | 5.2800 | 5.2800 | 46,100 |
|
Aug 25, 2026
|
4.7600 | 5.4500 | 4.7600 | 5.3400 | 5.3400 | 329,200 |
|
Aug 24, 2026
|
4.6700 | 5.0000 | 4.6700 | 4.7600 | 4.7600 | 72,000 |
|
Aug 21, 2026
|
4.5600 | 4.7000 | 4.5500 | 4.6700 | 4.6700 | 10,400 |
|
Aug 20, 2026
|
4.7000 | 4.7000 | 4.5100 | 4.5600 | 4.5600 | 30,200 |
|
Aug 19, 2026
|
4.6300 | 4.7800 | 4.5500 | 4.7800 | 4.7800 | 21,400 |
|
Aug 18, 2026
|
4.5800 | 4.6400 | 4.4600 | 4.6100 | 4.6100 | 31,600 |
|
Aug 17, 2026
|
4.6500 | 4.7100 | 4.5100 | 4.5800 | 4.5800 | 13,800 |
|
Aug 14, 2026
|
4.7200 | 4.7800 | 4.6000 | 4.7200 | 4.7200 | 29,000 |
|
Aug 13, 2026
|
4.8500 | 5.0500 | 4.6200 | 4.7100 | 4.7100 | 225,000 |
|
Aug 12, 2026
|
4.6500 | 4.7000 | 4.5100 | 4.5600 | 4.5600 | 23,800 |
|
Aug 11, 2026
|
4.6000 | 4.7000 | 4.5300 | 4.5900 | 4.5900 | 8,100 |
|
Aug 10, 2026
|
4.3700 | 4.7300 | 4.3700 | 4.6400 | 4.6400 | 50,100 |
|
Aug 7, 2026
|
4.5500 | 4.5500 | 4.4200 | 4.4200 | 4.4200 | 15,700 |
|
Aug 6, 2026
|
4.3300 | 4.5400 | 4.3300 | 4.5200 | 4.5200 | 8,100 |
|
Aug 5, 2026
|
4.3300 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 11,700 |
|
Aug 4, 2026
|
4.3800 | 4.5000 | 4.3400 | 4.3500 | 4.3500 | 11,800 |
|
Aug 3, 2026
|
4.5400 | 4.5400 | 4.3200 | 4.4900 | 4.4900 | 18,900 |
|
Jul 31, 2026
|
4.2400 | 4.5400 | 4.2400 | 4.5100 | 4.5100 | 67,800 |
|
Jul 30, 2026
|
4.3100 | 4.4200 | 4.2400 | 4.2800 | 4.2800 | 51,600 |
|
Jul 29, 2026
|
4.3600 | 4.4100 | 4.3100 | 4.3300 | 4.3300 | 15,600 |
|
Jul 28, 2026
|
4.3300 | 4.4700 | 4.3200 | 4.3300 | 4.3300 | 15,600 |
|
Jul 27, 2026
|
4.3500 | 4.3800 | 4.3500 | 4.3600 | 4.3600 | 5,600 |
|
Jul 24, 2026
|
4.3800 | 4.4200 | 4.3400 | 4.3500 | 4.3500 | 2,500 |
|
Jul 23, 2026
|
4.3800 | 4.4700 | 4.3800 | 4.4000 | 4.4000 | 5,100 |
|
Jul 22, 2026
|
4.3700 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 3,300 |
|
Jul 21, 2026
|
4.4100 | 4.4600 | 4.3200 | 4.4000 | 4.4000 | 17,400 |
|
Jul 20, 2026
|
4.4200 | 4.4300 | 4.3200 | 4.4300 | 4.4300 | 15,700 |
|
Jul 17, 2026
|
4.3500 | 4.3900 | 4.3200 | 4.3900 | 4.3900 | 23,000 |
|
Jul 16, 2026
|
4.4100 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 17,500 |
|
Jul 15, 2026
|
4.3900 | 4.4700 | 4.3600 | 4.4300 | 4.4300 | 7,000 |
|
Jul 14, 2026
|
4.3400 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 3,500 |
|
Jul 13, 2026
|
4.3500 | 4.4400 | 4.3300 | 4.3800 | 4.3800 | 11,100 |
|
Jul 10, 2026
|
4.4000 | 4.4700 | 4.3300 | 4.3500 | 4.3500 | 5,100 |
|
Jul 9, 2026
|
4.3900 | 4.4700 | 4.3300 | 4.4100 | 4.4100 | 7,700 |
|
Jul 8, 2026
|
4.4000 | 4.4500 | 4.3100 | 4.4500 | 4.4500 | 34,700 |
|
Jul 7, 2026
|
4.5000 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 12,900 |
|
Jul 6, 2026
|
4.5000 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 2,700 |
|
Jul 2, 2026
|
4.4900 | 4.4900 | 4.4000 | 4.4700 | 4.4700 | 6,100 |
|
Jul 1, 2026
|
4.4000 | 4.5100 | 4.4000 | 4.4900 | 4.4900 | 7,800 |
|
Jun 30, 2026
|
4.3700 | 4.5000 | 4.3700 | 4.4700 | 4.4700 | 7,400 |
|
Jun 29, 2026
|
4.4800 | 4.4800 | 4.3700 | 4.4300 | 4.4300 | 9,900 |
|
Jun 26, 2026
|
4.4600 | 4.4700 | 4.3500 | 4.4400 | 4.4400 | 7,200 |
|
Jun 25, 2026
|
4.3700 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 26,900 |
|
Jun 24, 2026
|
4.3600 | 4.5000 | 4.3500 | 4.3700 | 4.3700 | 9,800 |
|
Jun 23, 2026
|
4.4000 | 4.4000 | 4.3600 | 4.3800 | 4.3800 | 29,000 |
|
Jun 22, 2026
|
4.4100 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 25,500 |
|
Jun 18, 2026
|
4.5000 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 5,200 |
|
Jun 17, 2026
|
4.5400 | 4.5400 | 4.4000 | 4.4800 | 4.4800 | 13,900 |
|
Jun 16, 2026
|
4.4300 | 4.5000 | 4.4100 | 4.4500 | 4.4500 | 22,500 |
|
Jun 15, 2026
|
4.5800 | 4.6500 | 4.5300 | 4.5400 | 4.5400 | 17,100 |
|
Jun 12, 2026
|
4.4400 | 4.7000 | 4.4400 | 4.6200 | 4.6200 | 81,700 |
|
Jun 11, 2026
|
4.4000 | 4.4800 | 4.4000 | 4.4300 | 4.4300 | 5,800 |
|
Jun 10, 2026
|
4.4900 | 4.5000 | 4.3900 | 4.4600 | 4.4600 | 13,100 |
|
Jun 9, 2026
|
4.5100 | 4.5700 | 4.3600 | 4.4200 | 4.4200 | 38,000 |
|
Jun 8, 2026
|
4.4300 | 4.6000 | 4.4300 | 4.4400 | 4.4400 | 52,500 |
|
Jun 5, 2026
|
4.4400 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 23,000 |
|
Jun 4, 2026
|
4.4600 | 4.5600 | 4.4100 | 4.4500 | 4.4500 | 18,900 |
|
Jun 3, 2026
|
4.5300 | 4.5300 | 4.4100 | 4.4400 | 4.4400 | 17,200 |
|
Jun 2, 2026
|
4.5700 | 4.6000 | 4.4900 | 4.4900 | 4.4900 | 20,700 |
|
Jun 1, 2026
|
4.6700 | 4.6900 | 4.4700 | 4.5400 | 4.5400 | 49,900 |
|
May 29, 2026
|
4.6600 | 4.7000 | 4.5500 | 4.6500 | 4.6500 | 26,900 |
|
May 28, 2026
|
4.6900 | 4.7200 | 4.5700 | 4.6600 | 4.6600 | 34,400 |
|
May 27, 2026
|
4.6400 | 4.7000 | 4.6300 | 4.6900 | 4.6900 | 10,900 |
|
May 26, 2026
|
4.6700 | 4.7400 | 4.6200 | 4.6600 | 4.6600 | 45,700 |
|
May 22, 2026
|
4.7300 | 4.7900 | 4.5900 | 4.6300 | 4.6300 | 58,300 |
|
May 21, 2026
|
4.6600 | 4.8100 | 4.6600 | 4.8000 | 4.8000 | 15,900 |
|
May 20, 2026
|
4.7800 | 4.8200 | 4.6500 | 4.7600 | 4.7600 | 29,700 |
|
May 19, 2026
|
4.6300 | 4.8400 | 4.5100 | 4.7700 | 4.7700 | 55,200 |
|
May 18, 2026
|
4.8000 | 4.9700 | 4.6200 | 4.7100 | 4.7100 | 97,200 |
|
May 15, 2026
|
4.7200 | 4.7300 | 4.6000 | 4.7300 | 4.7300 | 85,400 |
|
May 14, 2026
|
4.7000 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 18,700 |
|
May 13, 2026
|
4.7100 | 4.7400 | 4.6400 | 4.6500 | 4.6500 | 17,200 |
|
May 12, 2026
|
4.7000 | 4.7500 | 4.6400 | 4.7200 | 4.7200 | 19,400 |
|
May 11, 2026
|
4.5700 | 4.8000 | 4.5700 | 4.7500 | 4.7500 | 109,600 |
|
May 8, 2026
|
4.5100 | 4.5800 | 4.4300 | 4.5000 | 4.5000 | 40,800 |
|
May 7, 2026
|
4.5900 | 4.5900 | 4.5000 | 4.5400 | 4.5400 | 15,300 |
|
May 6, 2026
|
4.4500 | 4.5900 | 4.4300 | 4.5800 | 4.5800 | 71,300 |
|
May 5, 2026
|
4.4800 | 4.5000 | 4.4200 | 4.4500 | 4.4500 | 38,300 |
|
May 4, 2026
|
4.4700 | 4.4800 | 4.3900 | 4.4600 | 4.4600 | 76,300 |
|
May 1, 2026
|
4.4700 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 9,800 |
|
Apr 30, 2026
|
4.4300 | 4.4600 | 4.3600 | 4.4300 | 4.4300 | 40,700 |
|
Apr 29, 2026
|
4.4000 | 4.4100 | 4.3600 | 4.3600 | 4.3600 | 19,800 |
|
Apr 28, 2026
|
4.4500 | 4.5100 | 4.4100 | 4.4300 | 4.4300 | 17,100 |
|
Apr 27, 2026
|
4.5200 | 4.5400 | 4.4800 | 4.5200 | 4.5200 | 30,500 |
|
Apr 24, 2026
|
4.4200 | 4.5700 | 4.3800 | 4.4700 | 4.4700 | 50,600 |
|
Apr 23, 2026
|
4.5700 | 4.5700 | 4.3100 | 4.4000 | 4.4000 | 64,100 |
|
Apr 22, 2026
|
4.5300 | 4.5800 | 4.4000 | 4.5300 | 4.5300 | 147,900 |
|
Apr 21, 2026
|
4.2800 | 4.3300 | 4.2400 | 4.2800 | 4.2800 | 13,100 |
|
Apr 20, 2026
|
4.2900 | 4.2900 | 4.2400 | 4.2600 | 4.2600 | 19,300 |
|
Apr 17, 2026
|
4.2900 | 4.3500 | 4.2600 | 4.2800 | 4.2800 | 9,100 |
|
Apr 16, 2026
|
4.2500 | 4.3000 | 4.2300 | 4.2900 | 4.2900 | 9,700 |
|
Apr 15, 2026
|
4.2800 | 4.4000 | 4.1700 | 4.2700 | 4.2700 | 13,200 |
|
Apr 14, 2026
|
4.2500 | 4.2700 | 4.1700 | 4.2700 | 4.2700 | 33,600 |
|
Apr 13, 2026
|
4.1900 | 4.2700 | 4.1800 | 4.1800 | 4.1800 | 7,100 |
|
Apr 10, 2026
|
4.2100 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 24,200 |
|
Apr 9, 2026
|
4.2600 | 4.2700 | 4.1700 | 4.2200 | 4.2200 | 17,300 |
|
Apr 8, 2026
|
4.3000 | 4.3000 | 4.1700 | 4.2500 | 4.2500 | 11,600 |
|
Apr 7, 2026
|
4.1800 | 4.3000 | 4.0900 | 4.2900 | 4.2900 | 7,300 |
|
Apr 6, 2026
|
4.2200 | 4.2900 | 4.0900 | 4.1800 | 4.1800 | 15,400 |
|
Apr 2, 2026
|
4.1000 | 4.2200 | 4.0800 | 4.1800 | 4.1800 | 12,000 |
|
Apr 1, 2026
|
4.1200 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 6,800 |
|
Mar 31, 2026
|
4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 52,500 |
|
Mar 30, 2026
|
4.1500 | 4.2200 | 4.0400 | 4.2000 | 4.2000 | 13,500 |
|
Mar 27, 2026
|
4.3300 | 4.3400 | 4.1500 | 4.2200 | 4.2200 | 27,600 |
|
Mar 26, 2026
|
4.2300 | 4.3700 | 4.1700 | 4.2400 | 4.2400 | 47,500 |
|
Mar 25, 2026
|
4.2300 | 4.2300 | 4.1600 | 4.2200 | 4.2200 | 6,000 |
|
Mar 24, 2026
|
4.1800 | 4.2300 | 4.1400 | 4.2200 | 4.2200 | 18,500 |
|
Mar 23, 2026
|
4.1400 | 4.2600 | 4.1200 | 4.2200 | 4.2200 | 22,500 |
|
Mar 20, 2026
|
4.1800 | 4.1900 | 4.1200 | 4.1400 | 4.1400 | 16,200 |
|
Mar 19, 2026
|
4.2200 | 4.3500 | 4.1300 | 4.1700 | 4.1700 | 53,000 |
|
Mar 18, 2026
|
4.1800 | 4.2800 | 4.1800 | 4.2600 | 4.2600 | 3,900 |
|
Mar 17, 2026
|
4.1700 | 4.3300 | 4.1500 | 4.2900 | 4.2900 | 47,000 |
|
Mar 16, 2026
|
4.2200 | 4.2200 | 4.1200 | 4.1600 | 4.1600 | 14,700 |
|
Mar 13, 2026
|
4.2300 | 4.3200 | 4.1500 | 4.2800 | 4.2800 | 8,300 |
|
Mar 12, 2026
|
4.2000 | 4.2300 | 4.1600 | 4.2300 | 4.2300 | 4,000 |
|
Mar 11, 2026
|
4.1700 | 4.2900 | 4.1500 | 4.2800 | 4.2800 | 17,700 |
|
Mar 10, 2026
|
4.2000 | 4.2800 | 4.1700 | 4.2800 | 4.2800 | 4,900 |
|
Mar 9, 2026
|
4.1000 | 4.2200 | 4.0800 | 4.1700 | 4.1700 | 17,800 |
|
Mar 6, 2026
|
4.2500 | 4.2500 | 4.1400 | 4.1600 | 4.1600 | 5,900 |
|
Mar 5, 2026
|
4.1600 | 4.2300 | 4.1400 | 4.1700 | 4.1700 | 17,400 |
|
Mar 4, 2026
|
4.2500 | 4.2900 | 4.1400 | 4.2000 | 4.2000 | 45,200 |
|
Mar 3, 2026
|
4.3100 | 4.3300 | 4.1400 | 4.1900 | 4.1900 | 162,400 |
|
Mar 2, 2026
|
4.4200 | 4.4700 | 4.3100 | 4.3500 | 4.3500 | 55,600 |
|
Feb 27, 2026
|
4.4500 | 4.5300 | 4.4200 | 4.4200 | 4.4200 | 7,200 |
|
Feb 26, 2026
|
4.5700 | 4.6400 | 4.4500 | 4.4800 | 4.4800 | 17,600 |
|
Feb 25, 2026
|
4.4300 | 4.6000 | 4.4300 | 4.5700 | 4.5700 | 11,200 |
|
Feb 24, 2026
|
4.3800 | 4.5300 | 4.3600 | 4.5300 | 4.5300 | 10,100 |
|
Feb 23, 2026
|
4.4200 | 4.5400 | 4.3500 | 4.4200 | 4.4200 | 7,400 |
|
Feb 20, 2026
|
4.4000 | 4.5600 | 4.3500 | 4.4200 | 4.4200 | 10,200 |
|
Feb 19, 2026
|
4.4000 | 4.4400 | 4.3500 | 4.4100 | 4.4100 | 29,800 |
|
Feb 18, 2026
|
4.4500 | 4.4700 | 4.3600 | 4.4500 | 4.4500 | 30,900 |
|
Feb 17, 2026
|
4.4400 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 30,300 |
|
Feb 13, 2026
|
4.4800 | 4.5700 | 4.4700 | 4.4700 | 4.4700 | 20,000 |
|
Feb 12, 2026
|
4.6500 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 5,400 |
|
Feb 11, 2026
|
4.6000 | 4.7000 | 4.5700 | 4.6200 | 4.6200 | 45,800 |
|
Feb 10, 2026
|
4.4800 | 4.5900 | 4.4800 | 4.5500 | 4.5500 | 6,500 |
|
Feb 9, 2026
|
4.4500 | 4.5600 | 4.4200 | 4.4600 | 4.4600 | 23,800 |
|
Feb 6, 2026
|
4.4300 | 4.5300 | 4.3900 | 4.4900 | 4.4900 | 11,900 |
|
Feb 5, 2026
|
4.4600 | 4.4800 | 4.3300 | 4.4400 | 4.4400 | 27,700 |
|
Feb 4, 2026
|
4.5000 | 4.5500 | 4.3800 | 4.4800 | 4.4800 | 21,000 |
|
Feb 3, 2026
|
4.4400 | 4.5500 | 4.3200 | 4.4600 | 4.4600 | 33,200 |
|
Feb 2, 2026
|
4.3900 | 4.5400 | 4.3300 | 4.4900 | 4.4900 | 15,800 |
|
Jan 30, 2026
|
4.5000 | 4.5000 | 4.4000 | 4.4300 | 4.4300 | 24,400 |
|
Jan 29, 2026
|
4.4100 | 4.5500 | 4.4100 | 4.5400 | 4.5400 | 12,000 |
|
Jan 28, 2026
|
4.5400 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 9,500 |
|
Jan 27, 2026
|
4.7400 | 4.7400 | 4.5500 | 4.5800 | 4.5800 | 16,100 |
|
Jan 26, 2026
|
4.7000 | 4.7900 | 4.6100 | 4.6900 | 4.6900 | 5,300 |
|
Jan 23, 2026
|
4.6500 | 4.7500 | 4.6400 | 4.6800 | 4.6800 | 13,900 |
|
Jan 22, 2026
|
4.5900 | 4.6500 | 4.5400 | 4.6500 | 4.6500 | 8,800 |
|
Jan 21, 2026
|
4.5600 | 4.7000 | 4.5100 | 4.5500 | 4.5500 | 19,300 |
|
Jan 20, 2026
|
4.6900 | 4.6900 | 4.5200 | 4.6300 | 4.6300 | 16,100 |
|
Jan 16, 2026
|
4.6100 | 4.7800 | 4.6100 | 4.7200 | 4.7200 | 36,300 |
|
Jan 15, 2026
|
4.6600 | 4.8000 | 4.6400 | 4.6700 | 4.6700 | 19,800 |
|
Jan 14, 2026
|
4.7900 | 4.8000 | 4.5800 | 4.6500 | 4.6500 | 21,600 |
|
Jan 13, 2026
|
4.5900 | 4.8500 | 4.5900 | 4.8200 | 4.8200 | 23,200 |
|
Jan 12, 2026
|
4.4500 | 4.9800 | 4.4500 | 4.7300 | 4.7300 | 121,300 |
|
Jan 9, 2026
|
4.5700 | 4.5700 | 4.4300 | 4.4400 | 4.4400 | 19,900 |
|
Jan 8, 2026
|
4.4000 | 4.5700 | 4.4000 | 4.5200 | 4.5200 | 10,600 |
|
Jan 7, 2026
|
4.4000 | 4.5300 | 4.4000 | 4.4800 | 4.4800 | 9,700 |
|
Jan 6, 2026
|
4.3400 | 4.6000 | 4.3300 | 4.4700 | 4.4700 | 78,400 |
|
Jan 5, 2026
|
4.2500 | 4.3900 | 4.2400 | 4.3600 | 4.3600 | 20,000 |
|
Jan 2, 2026
|
4.2900 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 15,300 |
|
Dec 31, 2025
|
4.2600 | 4.3200 | 4.2100 | 4.2600 | 4.2600 | 9,100 |
|
Dec 30, 2025
|
4.2000 | 4.3400 | 4.2000 | 4.2800 | 4.2800 | 41,500 |
|
Dec 29, 2025
|
4.2000 | 4.2300 | 4.1600 | 4.1800 | 4.1800 | 14,400 |
|
Dec 26, 2025
|
4.2200 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 20,400 |
|
Dec 24, 2025
|
4.3300 | 4.4000 | 4.2200 | 4.2500 | 4.2500 | 43,900 |
|
Dec 23, 2025
|
4.4000 | 4.4000 | 4.2800 | 4.3300 | 4.3300 | 8,600 |
|
Dec 22, 2025
|
4.3700 | 4.4300 | 4.3200 | 4.3300 | 4.3300 | 8,900 |
|
Dec 19, 2025
|
4.3500 | 4.4000 | 4.3100 | 4.3200 | 4.3200 | 19,800 |
|
Dec 18, 2025
|
4.3700 | 4.3900 | 4.3100 | 4.3100 | 4.3100 | 22,000 |
|
Dec 17, 2025
|
4.3800 | 4.4100 | 4.2800 | 4.2900 | 4.2900 | 38,200 |
|
Dec 16, 2025
|
4.4200 | 4.4300 | 4.2700 | 4.3500 | 4.3500 | 8,800 |
|
Dec 15, 2025
|
4.2500 | 4.4200 | 4.2500 | 4.4200 | 4.4200 | 10,800 |
|
Dec 12, 2025
|
4.2200 | 4.4500 | 4.1800 | 4.2800 | 4.2800 | 27,100 |
|
Dec 11, 2025
|
4.1800 | 4.3000 | 4.1400 | 4.2100 | 4.2100 | 29,300 |
|
Dec 10, 2025
|
4.2200 | 4.2700 | 4.1300 | 4.2200 | 4.2200 | 9,100 |
|
Dec 9, 2025
|
4.1600 | 4.3000 | 4.1200 | 4.1800 | 4.1800 | 20,800 |
|
Dec 8, 2025
|
4.0600 | 4.2200 | 4.0600 | 4.1500 | 4.1500 | 63,100 |
|
Dec 5, 2025
|
4.1800 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 19,400 |
|
Dec 4, 2025
|
4.1200 | 4.2500 | 4.1000 | 4.1700 | 4.1700 | 49,100 |
|
Dec 3, 2025
|
4.0000 | 4.1300 | 4.0000 | 4.1200 | 4.1200 | 18,400 |
|
Dec 2, 2025
|
4.1000 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 17,300 |
|
Dec 1, 2025
|
4.1300 | 4.1300 | 4.1100 | 4.1300 | 4.1300 | 17,200 |
|
Nov 28, 2025
|
4.1000 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 20,100 |
|
Nov 26, 2025
|
4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 19,500 |
|
Nov 25, 2025
|
4.0500 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 18,200 |
|
Nov 24, 2025
|
4.0900 | 4.1000 | 4.0100 | 4.0700 | 4.0700 | 23,600 |
|
Nov 21, 2025
|
4.1000 | 4.1200 | 4.0000 | 4.0700 | 4.0700 | 45,500 |
|
Nov 20, 2025
|
4.1000 | 4.1500 | 4.0100 | 4.1200 | 4.1200 | 58,400 |
|
Nov 19, 2025
|
4.2400 | 4.2400 | 4.1300 | 4.1300 | 4.1300 | 23,200 |
|
Nov 18, 2025
|
4.1400 | 4.2300 | 4.0900 | 4.2100 | 4.2100 | 18,100 |
|
Nov 17, 2025
|
4.2800 | 4.2800 | 4.0000 | 4.1000 | 4.1000 | 98,100 |
|
Nov 14, 2025
|
4.2000 | 4.3000 | 4.1400 | 4.2900 | 4.2900 | 20,800 |
|
Nov 13, 2025
|
4.5000 | 4.5000 | 4.2800 | 4.3000 | 4.3000 | 75,900 |
|
Nov 12, 2025
|
4.3500 | 4.5500 | 4.2200 | 4.4500 | 4.4500 | 545,400 |
|
Nov 11, 2025
|
4.1900 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 23,300 |
|
Nov 10, 2025
|
4.2700 | 4.2700 | 4.0400 | 4.2100 | 4.2100 | 23,500 |
|
Nov 7, 2025
|
4.1600 | 4.3000 | 4.1500 | 4.1500 | 4.1500 | 27,900 |
|
Nov 6, 2025
|
4.3200 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 27,000 |
|
Nov 5, 2025
|
4.2600 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 20,400 |
|
Nov 4, 2025
|
4.2400 | 4.3500 | 4.2400 | 4.2600 | 4.2600 | 13,500 |
|
Nov 3, 2025
|
4.2200 | 4.4000 | 4.1600 | 4.2400 | 4.2400 | 26,900 |
|
Oct 31, 2025
|
4.3100 | 4.3700 | 4.2300 | 4.2700 | 4.2700 | 33,300 |
