NYSE - Delayed Quote
USD
CI&T Inc. (CINT)
3.0200
+0.0400
(+1.34%)
At close: October 30 at 4:00:02 PM EDT
Trade CI&T 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
|
2.9800 | 3.0800 | 2.9800 | 3.0200 | 3.0200 | 47,300 |
|
Oct 29, 2026
|
3.0300 | 3.0600 | 2.9500 | 2.9800 | 2.9800 | 57,600 |
|
Oct 28, 2026
|
3.0600 | 3.1000 | 3.0000 | 3.0800 | 3.0800 | 39,700 |
|
Oct 27, 2026
|
3.0100 | 3.1300 | 2.9300 | 3.1200 | 3.1200 | 50,400 |
|
Oct 26, 2026
|
3.2100 | 3.2100 | 2.9300 | 2.9600 | 2.9600 | 70,100 |
|
Oct 23, 2026
|
3.1000 | 3.2200 | 3.0820 | 3.2100 | 3.2100 | 39,500 |
|
Oct 22, 2026
|
3.1400 | 3.1600 | 3.0500 | 3.0900 | 3.0900 | 39,900 |
|
Oct 21, 2026
|
3.0000 | 3.1450 | 3.0000 | 3.1400 | 3.1400 | 99,500 |
|
Oct 20, 2026
|
3.0100 | 3.1650 | 2.9300 | 3.0400 | 3.0400 | 73,000 |
|
Oct 19, 2026
|
3.0300 | 3.1000 | 2.9400 | 2.9500 | 2.9500 | 39,300 |
|
Oct 16, 2026
|
3.0300 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 94,000 |
|
Oct 15, 2026
|
3.1000 | 3.2200 | 3.0300 | 3.0300 | 3.0300 | 88,500 |
|
Oct 14, 2026
|
3.1000 | 3.1700 | 3.0500 | 3.0600 | 3.0600 | 44,800 |
|
Oct 13, 2026
|
3.1200 | 3.2150 | 3.0800 | 3.0900 | 3.0900 | 54,800 |
|
Oct 12, 2026
|
3.1500 | 3.2750 | 3.1000 | 3.1100 | 3.1100 | 67,600 |
|
Oct 9, 2026
|
3.1200 | 3.1700 | 3.0400 | 3.0900 | 3.0900 | 96,700 |
|
Oct 8, 2026
|
3.1200 | 3.1350 | 3.0300 | 3.0600 | 3.0600 | 74,300 |
|
Oct 7, 2026
|
3.2000 | 3.2000 | 3.0800 | 3.1200 | 3.1200 | 81,300 |
|
Oct 6, 2026
|
3.2400 | 3.3380 | 3.0700 | 3.1600 | 3.1600 | 98,000 |
|
Oct 5, 2026
|
3.4000 | 3.4500 | 3.1600 | 3.1800 | 3.1800 | 76,600 |
|
Oct 2, 2026
|
3.1600 | 3.4500 | 3.1600 | 3.2100 | 3.2100 | 132,900 |
|
Oct 1, 2026
|
3.0100 | 3.2200 | 3.0100 | 3.1400 | 3.1400 | 41,000 |
|
Sep 30, 2026
|
2.9900 | 3.1800 | 2.9900 | 3.0700 | 3.0700 | 34,700 |
|
Sep 29, 2026
|
2.8800 | 3.0500 | 2.8600 | 3.0300 | 3.0300 | 95,600 |
|
Sep 28, 2026
|
2.9600 | 2.9600 | 2.8200 | 2.8900 | 2.8900 | 91,200 |
|
Sep 25, 2026
|
3.0500 | 3.0500 | 2.9700 | 2.9700 | 2.9700 | 39,000 |
|
Sep 24, 2026
|
3.0400 | 3.0630 | 3.0100 | 3.0100 | 3.0100 | 16,000 |
|
Sep 23, 2026
|
3.0700 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 15,700 |
|
Sep 22, 2026
|
3.2000 | 3.2000 | 3.0100 | 3.0700 | 3.0700 | 58,000 |
|
Sep 21, 2026
|
3.0200 | 3.2300 | 3.0000 | 3.1700 | 3.1700 | 81,700 |
|
Sep 18, 2026
|
3.1000 | 3.1690 | 2.9800 | 2.9800 | 2.9800 | 64,400 |
|
Sep 17, 2026
|
3.1900 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 17,000 |
|
Sep 16, 2026
|
3.1700 | 3.1950 | 3.0950 | 3.1500 | 3.1500 | 24,700 |
|
Sep 15, 2026
|
3.2100 | 3.2400 | 3.1350 | 3.1500 | 3.1500 | 40,400 |
|
Sep 14, 2026
|
3.2300 | 3.3100 | 3.1000 | 3.1900 | 3.1900 | 33,700 |
|
Sep 11, 2026
|
3.0800 | 3.2800 | 3.0800 | 3.2300 | 3.2300 | 59,900 |
|
Sep 10, 2026
|
3.1500 | 3.1500 | 3.0360 | 3.0500 | 3.0500 | 26,400 |
|
Sep 9, 2026
|
3.2200 | 3.2700 | 3.0600 | 3.1400 | 3.1400 | 35,200 |
|
Sep 8, 2026
|
3.2800 | 3.2800 | 2.8000 | 3.2200 | 3.2200 | 406,800 |
|
Sep 4, 2026
|
3.4900 | 3.6500 | 3.4420 | 3.5800 | 3.5800 | 37,500 |
|
Sep 3, 2026
|
3.5200 | 3.5800 | 3.3500 | 3.5100 | 3.5100 | 257,600 |
|
Sep 2, 2026
|
3.3800 | 3.5100 | 3.3400 | 3.5000 | 3.5000 | 214,300 |
|
Sep 1, 2026
|
3.4400 | 3.4600 | 3.3350 | 3.3900 | 3.3900 | 71,000 |
|
Aug 31, 2026
|
3.4000 | 3.5500 | 3.4000 | 3.4600 | 3.4600 | 62,700 |
|
Aug 28, 2026
|
3.4500 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 68,500 |
|
Aug 27, 2026
|
3.3800 | 3.5800 | 3.3500 | 3.4500 | 3.4500 | 140,400 |
|
Aug 26, 2026
|
3.4600 | 3.5800 | 3.3500 | 3.3700 | 3.3700 | 115,400 |
|
Aug 25, 2026
|
3.6700 | 3.7000 | 3.4400 | 3.4500 | 3.4500 | 139,900 |
|
Aug 24, 2026
|
3.8800 | 3.9400 | 3.6400 | 3.7000 | 3.7000 | 48,500 |
|
Aug 21, 2026
|
3.6600 | 3.9400 | 3.6600 | 3.8900 | 3.8900 | 106,200 |
|
Aug 20, 2026
|
3.7100 | 3.7400 | 3.5950 | 3.6700 | 3.6700 | 78,500 |
|
Aug 19, 2026
|
3.6200 | 3.7350 | 3.6150 | 3.6800 | 3.6800 | 49,900 |
|
Aug 18, 2026
|
3.5300 | 3.7330 | 3.5300 | 3.5900 | 3.5900 | 53,700 |
|
Aug 17, 2026
|
3.6400 | 3.7400 | 3.5200 | 3.5400 | 3.5400 | 87,300 |
|
Aug 14, 2026
|
3.6700 | 3.7100 | 3.6100 | 3.6500 | 3.6500 | 74,100 |
|
Aug 13, 2026
|
3.5400 | 3.7180 | 3.5000 | 3.6900 | 3.6900 | 84,100 |
|
Aug 12, 2026
|
3.4100 | 3.6200 | 3.2500 | 3.6200 | 3.6200 | 163,800 |
|
Aug 11, 2026
|
3.6600 | 3.7200 | 3.5300 | 3.6400 | 3.6400 | 77,500 |
|
Aug 10, 2026
|
3.5600 | 3.6900 | 3.5600 | 3.6300 | 3.6300 | 58,700 |
|
Aug 7, 2026
|
3.5000 | 3.6000 | 3.5000 | 3.5600 | 3.5600 | 50,300 |
|
Aug 6, 2026
|
3.5600 | 3.5700 | 3.4700 | 3.5100 | 3.5100 | 39,700 |
|
Aug 5, 2026
|
3.4600 | 3.5900 | 3.4600 | 3.5600 | 3.5600 | 51,100 |
|
Aug 4, 2026
|
3.4500 | 3.5300 | 3.4400 | 3.4800 | 3.4800 | 60,800 |
|
Aug 3, 2026
|
3.3300 | 3.5000 | 3.3300 | 3.4400 | 3.4400 | 130,600 |
|
Jul 31, 2026
|
3.3200 | 3.4350 | 3.1950 | 3.3500 | 3.3500 | 116,200 |
|
Jul 30, 2026
|
3.2800 | 3.3300 | 3.1300 | 3.2200 | 3.2200 | 106,200 |
|
Jul 29, 2026
|
3.2300 | 3.3700 | 3.2300 | 3.2900 | 3.2900 | 52,100 |
|
Jul 28, 2026
|
3.2300 | 3.3200 | 3.2250 | 3.2800 | 3.2800 | 50,300 |
|
Jul 27, 2026
|
3.1300 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 40,700 |
|
Jul 24, 2026
|
3.0600 | 3.1500 | 3.0600 | 3.1100 | 3.1100 | 37,200 |
|
Jul 23, 2026
|
3.0900 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 66,900 |
|
Jul 22, 2026
|
3.1900 | 3.2500 | 3.1000 | 3.1400 | 3.1400 | 61,000 |
|
Jul 21, 2026
|
3.2000 | 3.2850 | 3.1200 | 3.2100 | 3.2100 | 133,400 |
|
Jul 20, 2026
|
3.1600 | 3.2800 | 3.1200 | 3.2500 | 3.2500 | 112,200 |
|
Jul 17, 2026
|
3.2400 | 3.3100 | 3.2100 | 3.2300 | 3.2300 | 77,800 |
|
Jul 16, 2026
|
3.4200 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 68,400 |
|
Jul 15, 2026
|
3.4000 | 3.5900 | 3.3000 | 3.4200 | 3.4200 | 190,400 |
|
Jul 14, 2026
|
3.3100 | 3.4700 | 3.2500 | 3.3700 | 3.3700 | 145,100 |
|
Jul 13, 2026
|
3.3300 | 3.4500 | 3.2800 | 3.3100 | 3.3100 | 102,700 |
|
Jul 10, 2026
|
3.3700 | 3.3700 | 3.2400 | 3.2900 | 3.2900 | 149,400 |
|
Jul 9, 2026
|
3.2500 | 3.4100 | 3.2500 | 3.3300 | 3.3300 | 156,900 |
|
Jul 8, 2026
|
3.3600 | 3.3600 | 3.2100 | 3.3100 | 3.3100 | 165,600 |
|
Jul 7, 2026
|
3.4900 | 3.4900 | 3.2600 | 3.3300 | 3.3300 | 265,000 |
|
Jul 6, 2026
|
3.5700 | 3.6100 | 3.3500 | 3.3900 | 3.3900 | 143,300 |
|
Jul 2, 2026
|
3.8000 | 3.8600 | 3.5000 | 3.5100 | 3.5100 | 547,500 |
|
Jul 1, 2026
|
3.3900 | 3.9000 | 3.3300 | 3.9000 | 3.9000 | 372,400 |
|
Jun 30, 2026
|
3.2600 | 3.4000 | 3.2100 | 3.3400 | 3.3400 | 654,700 |
|
Jun 29, 2026
|
3.4200 | 3.5400 | 3.2940 | 3.3300 | 3.3300 | 136,300 |
|
Jun 26, 2026
|
3.3800 | 3.4600 | 3.3300 | 3.3500 | 3.3500 | 126,900 |
|
Jun 25, 2026
|
3.4000 | 3.4500 | 3.3200 | 3.3700 | 3.3700 | 106,200 |
|
Jun 24, 2026
|
3.4900 | 3.5500 | 3.4100 | 3.4400 | 3.4400 | 64,500 |
|
Jun 23, 2026
|
3.5100 | 3.6200 | 3.4200 | 3.5000 | 3.5000 | 109,500 |
|
Jun 22, 2026
|
3.6700 | 3.7400 | 3.4500 | 3.4700 | 3.4700 | 95,000 |
|
Jun 18, 2026
|
3.9000 | 3.9500 | 3.6700 | 3.7000 | 3.7000 | 338,800 |
|
Jun 17, 2026
|
4.0400 | 4.0700 | 3.9000 | 3.9300 | 3.9300 | 394,400 |
|
Jun 16, 2026
|
4.0000 | 4.0850 | 3.9800 | 4.0600 | 4.0600 | 77,200 |
|
Jun 15, 2026
|
4.0400 | 4.1300 | 3.8800 | 3.9600 | 3.9600 | 305,900 |
|
Jun 12, 2026
|
4.0500 | 4.0800 | 3.9700 | 4.0400 | 4.0400 | 114,800 |
|
Jun 11, 2026
|
3.9500 | 4.1300 | 3.9500 | 4.0800 | 4.0800 | 64,500 |
|
Jun 10, 2026
|
3.9300 | 4.0100 | 3.9200 | 3.9700 | 3.9700 | 114,700 |
|
Jun 9, 2026
|
4.0300 | 4.1200 | 3.9100 | 3.9500 | 3.9500 | 403,000 |
|
Jun 8, 2026
|
4.0200 | 4.0900 | 3.9000 | 4.0000 | 4.0000 | 120,700 |
|
Jun 5, 2026
|
4.0800 | 4.0800 | 3.8800 | 3.9600 | 3.9600 | 133,200 |
|
Jun 4, 2026
|
3.8600 | 4.1300 | 3.8600 | 4.1300 | 4.1300 | 140,900 |
|
Jun 3, 2026
|
3.8800 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 373,500 |
|
Jun 2, 2026
|
4.1300 | 4.3200 | 3.8200 | 3.8300 | 3.8300 | 328,900 |
|
Jun 1, 2026
|
3.6500 | 4.1900 | 3.6500 | 4.1200 | 4.1200 | 895,000 |
|
May 29, 2026
|
3.5000 | 3.7000 | 3.4200 | 3.6400 | 3.6400 | 176,800 |
|
May 28, 2026
|
3.3400 | 3.5700 | 3.3100 | 3.5000 | 3.5000 | 206,600 |
|
May 27, 2026
|
3.1900 | 3.4500 | 3.1600 | 3.3000 | 3.3000 | 212,300 |
|
May 26, 2026
|
3.3800 | 3.4900 | 3.1850 | 3.2300 | 3.2300 | 327,100 |
|
May 22, 2026
|
3.5100 | 3.5690 | 3.3300 | 3.3300 | 3.3300 | 114,800 |
|
May 21, 2026
|
3.6500 | 3.6800 | 3.5100 | 3.5100 | 3.5100 | 75,100 |
|
May 20, 2026
|
3.6800 | 3.7150 | 3.5500 | 3.6600 | 3.6600 | 65,200 |
|
May 19, 2026
|
3.7200 | 3.9100 | 3.6200 | 3.6500 | 3.6500 | 83,000 |
|
May 18, 2026
|
3.7800 | 3.7800 | 3.6700 | 3.7100 | 3.7100 | 60,200 |
|
May 15, 2026
|
3.6500 | 3.7550 | 3.6100 | 3.7200 | 3.7200 | 78,600 |
|
May 14, 2026
|
3.7200 | 3.8020 | 3.5100 | 3.6500 | 3.6500 | 142,800 |
|
May 13, 2026
|
3.8200 | 3.8600 | 3.6000 | 3.6000 | 3.6000 | 126,300 |
|
May 12, 2026
|
3.9200 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 73,600 |
|
May 11, 2026
|
3.8500 | 4.0500 | 3.8200 | 3.9900 | 3.9900 | 116,200 |
|
May 8, 2026
|
4.0000 | 4.0440 | 3.8500 | 3.8900 | 3.8900 | 254,400 |
|
May 7, 2026
|
4.0700 | 4.1270 | 3.9510 | 3.9900 | 3.9900 | 111,400 |
|
May 6, 2026
|
3.9200 | 4.1300 | 3.8100 | 4.0900 | 4.0900 | 114,900 |
|
May 5, 2026
|
4.0400 | 4.1260 | 3.8200 | 3.8800 | 3.8800 | 152,000 |
|
May 4, 2026
|
4.2500 | 4.2700 | 3.9800 | 4.0000 | 4.0000 | 89,800 |
|
May 1, 2026
|
4.0700 | 4.3000 | 4.0700 | 4.2500 | 4.2500 | 48,500 |
|
Apr 30, 2026
|
4.0200 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 61,900 |
|
Apr 29, 2026
|
4.1700 | 4.2430 | 4.0000 | 4.0500 | 4.0500 | 145,500 |
|
Apr 28, 2026
|
4.3800 | 4.4020 | 4.1250 | 4.1300 | 4.1300 | 112,800 |
|
Apr 27, 2026
|
4.2900 | 4.4000 | 4.2400 | 4.3900 | 4.3900 | 96,900 |
|
Apr 24, 2026
|
4.2000 | 4.3200 | 4.0300 | 4.2300 | 4.2300 | 122,400 |
|
Apr 23, 2026
|
4.5600 | 4.6500 | 4.1100 | 4.1700 | 4.1700 | 146,300 |
|
Apr 22, 2026
|
4.7500 | 4.8930 | 4.5100 | 4.5600 | 4.5600 | 98,800 |
|
Apr 21, 2026
|
4.6900 | 4.9200 | 4.6800 | 4.7200 | 4.7200 | 104,800 |
|
Apr 20, 2026
|
4.7000 | 4.7700 | 4.6500 | 4.7000 | 4.7000 | 51,200 |
|
Apr 17, 2026
|
4.7400 | 4.7600 | 4.6220 | 4.7400 | 4.7400 | 45,000 |
|
Apr 16, 2026
|
4.7200 | 4.8000 | 4.6290 | 4.6900 | 4.6900 | 67,900 |
|
Apr 15, 2026
|
4.7000 | 4.8000 | 4.5800 | 4.7000 | 4.7000 | 102,500 |
|
Apr 14, 2026
|
4.6800 | 4.8150 | 4.6600 | 4.7000 | 4.7000 | 58,400 |
|
Apr 13, 2026
|
4.6500 | 4.7250 | 4.5500 | 4.6300 | 4.6300 | 109,600 |
|
Apr 10, 2026
|
4.7200 | 4.8200 | 4.4700 | 4.6200 | 4.6200 | 85,000 |
|
Apr 9, 2026
|
4.8400 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 44,800 |
|
Apr 8, 2026
|
4.7200 | 4.8200 | 4.6900 | 4.7500 | 4.7500 | 47,900 |
|
Apr 7, 2026
|
4.7500 | 4.8900 | 4.5000 | 4.5900 | 4.5900 | 117,700 |
|
Apr 6, 2026
|
4.9800 | 5.1600 | 4.5500 | 4.7700 | 4.7700 | 229,600 |
|
Apr 2, 2026
|
4.8800 | 5.0500 | 4.8600 | 5.0200 | 5.0200 | 40,700 |
|
Apr 1, 2026
|
5.0800 | 5.1000 | 4.9900 | 5.0200 | 5.0200 | 55,000 |
|
Mar 31, 2026
|
5.0400 | 5.0750 | 4.9500 | 5.0700 | 5.0700 | 27,600 |
|
Mar 30, 2026
|
4.8500 | 5.0950 | 4.8500 | 4.9900 | 4.9900 | 72,500 |
|
Mar 27, 2026
|
4.8300 | 4.9200 | 4.8200 | 4.8200 | 4.8200 | 39,200 |
|
Mar 26, 2026
|
4.7900 | 5.0000 | 4.6300 | 4.8300 | 4.8300 | 101,100 |
|
Mar 25, 2026
|
4.9400 | 4.9700 | 4.8200 | 4.8400 | 4.8400 | 25,200 |
|
Mar 24, 2026
|
5.0600 | 5.0800 | 4.8900 | 4.9000 | 4.9000 | 25,100 |
|
Mar 23, 2026
|
4.9800 | 5.2000 | 4.9800 | 5.1400 | 5.1400 | 64,900 |
|
Mar 20, 2026
|
5.0100 | 5.0850 | 4.9600 | 5.0200 | 5.0200 | 60,800 |
|
Mar 19, 2026
|
5.0000 | 5.2200 | 5.0000 | 5.0700 | 5.0700 | 72,400 |
|
Mar 18, 2026
|
5.5700 | 5.5700 | 5.0500 | 5.0600 | 5.0600 | 182,300 |
|
Mar 17, 2026
|
5.6100 | 5.7100 | 5.3900 | 5.5400 | 5.5400 | 135,900 |
|
Mar 16, 2026
|
5.4600 | 5.8000 | 5.4600 | 5.5200 | 5.5200 | 205,100 |
|
Mar 13, 2026
|
5.4300 | 5.5610 | 5.3700 | 5.4600 | 5.4600 | 194,300 |
|
Mar 12, 2026
|
5.3600 | 5.7650 | 5.3600 | 5.5000 | 5.5000 | 223,400 |
|
Mar 11, 2026
|
5.3300 | 5.5900 | 5.3300 | 5.3600 | 5.3600 | 211,700 |
|
Mar 10, 2026
|
5.0500 | 5.3000 | 4.9600 | 5.2600 | 5.2600 | 86,900 |
|
Mar 9, 2026
|
5.0250 | 5.0900 | 4.9700 | 5.0000 | 5.0000 | 56,200 |
|
Mar 6, 2026
|
5.0700 | 5.1900 | 4.9600 | 5.0700 | 5.0700 | 34,500 |
|
Mar 5, 2026
|
5.1000 | 5.2300 | 5.0500 | 5.1600 | 5.1600 | 62,900 |
|
Mar 4, 2026
|
5.0900 | 5.1200 | 5.0000 | 5.0900 | 5.0900 | 81,700 |
|
Mar 3, 2026
|
4.8500 | 5.0650 | 4.8350 | 5.0600 | 5.0600 | 24,200 |
|
Mar 2, 2026
|
4.8700 | 5.0500 | 4.8500 | 4.9600 | 4.9600 | 121,100 |
|
Feb 27, 2026
|
4.9500 | 5.0250 | 4.8500 | 4.9600 | 4.9600 | 66,800 |
|
Feb 26, 2026
|
4.8800 | 5.0600 | 4.8510 | 4.9800 | 4.9800 | 79,300 |
|
Feb 25, 2026
|
4.7700 | 4.8700 | 4.7700 | 4.8700 | 4.8700 | 57,400 |
|
Feb 24, 2026
|
4.6000 | 4.8000 | 4.5800 | 4.7700 | 4.7700 | 108,700 |
|
Feb 23, 2026
|
4.9400 | 4.9400 | 4.6400 | 4.6600 | 4.6600 | 131,900 |
|
Feb 20, 2026
|
4.8200 | 4.9800 | 4.8200 | 4.9000 | 4.9000 | 128,200 |
|
Feb 19, 2026
|
4.7500 | 4.8300 | 4.7500 | 4.8100 | 4.8100 | 107,800 |
|
Feb 18, 2026
|
4.7500 | 4.9700 | 4.7500 | 4.8700 | 4.8700 | 85,100 |
|
Feb 17, 2026
|
4.9600 | 5.0000 | 4.7400 | 4.7500 | 4.7500 | 63,200 |
|
Feb 13, 2026
|
4.9200 | 5.0250 | 4.8400 | 4.9300 | 4.9300 | 74,700 |
|
Feb 12, 2026
|
5.0200 | 5.0600 | 4.8400 | 4.9400 | 4.9400 | 160,100 |
|
Feb 11, 2026
|
5.0800 | 5.1600 | 4.9750 | 5.0100 | 5.0100 | 159,900 |
|
Feb 10, 2026
|
5.0300 | 5.1300 | 5.0000 | 5.0300 | 5.0300 | 145,700 |
|
Feb 9, 2026
|
4.9300 | 5.0800 | 4.9000 | 5.0300 | 5.0300 | 143,900 |
|
Feb 6, 2026
|
4.9100 | 5.0950 | 4.9100 | 4.9700 | 4.9700 | 132,200 |
|
Feb 5, 2026
|
5.0800 | 5.3500 | 4.8250 | 4.8600 | 4.8600 | 268,500 |
|
Feb 4, 2026
|
5.0400 | 5.2400 | 5.0400 | 5.1300 | 5.1300 | 334,100 |
|
Feb 3, 2026
|
4.9800 | 5.0600 | 4.8300 | 5.0400 | 5.0400 | 458,300 |
|
Feb 2, 2026
|
4.8700 | 5.0600 | 4.8500 | 4.9500 | 4.9500 | 139,600 |
|
Jan 30, 2026
|
5.0200 | 5.1000 | 4.8400 | 4.8700 | 4.8700 | 350,100 |
|
Jan 29, 2026
|
5.2100 | 5.2100 | 4.8200 | 5.0000 | 5.0000 | 160,500 |
|
Jan 28, 2026
|
5.2300 | 5.3200 | 5.1000 | 5.2100 | 5.2100 | 200,500 |
|
Jan 27, 2026
|
5.1200 | 5.2500 | 5.0850 | 5.1900 | 5.1900 | 196,600 |
|
Jan 26, 2026
|
4.9800 | 5.1600 | 4.9600 | 5.1100 | 5.1100 | 179,800 |
|
Jan 23, 2026
|
4.9300 | 5.0400 | 4.9100 | 4.9300 | 4.9300 | 149,800 |
|
Jan 22, 2026
|
4.7500 | 5.0100 | 4.7500 | 4.9000 | 4.9000 | 188,900 |
|
Jan 21, 2026
|
4.4800 | 4.7350 | 4.4800 | 4.7100 | 4.7100 | 239,300 |
|
Jan 20, 2026
|
4.6500 | 4.6850 | 4.4100 | 4.4300 | 4.4300 | 96,500 |
|
Jan 16, 2026
|
4.7400 | 4.7550 | 4.7100 | 4.7300 | 4.7300 | 98,300 |
|
Jan 15, 2026
|
4.8100 | 5.1100 | 4.7100 | 4.7300 | 4.7300 | 256,200 |
|
Jan 14, 2026
|
4.3900 | 4.6000 | 4.3500 | 4.5700 | 4.5700 | 170,100 |
|
Jan 13, 2026
|
4.5900 | 4.6180 | 4.3500 | 4.3900 | 4.3900 | 79,100 |
|
Jan 12, 2026
|
4.7800 | 4.8250 | 4.5600 | 4.5600 | 4.5600 | 59,900 |
|
Jan 9, 2026
|
4.7000 | 4.9200 | 4.6300 | 4.8200 | 4.8200 | 164,800 |
|
Jan 8, 2026
|
4.3800 | 4.7450 | 4.3000 | 4.6500 | 4.6500 | 181,200 |
|
Jan 7, 2026
|
4.4500 | 4.4700 | 4.3480 | 4.3600 | 4.3600 | 109,700 |
|
Jan 6, 2026
|
4.4500 | 4.5500 | 4.4100 | 4.4600 | 4.4600 | 255,900 |
|
Jan 5, 2026
|
4.4000 | 4.5150 | 4.4000 | 4.4800 | 4.4800 | 236,200 |
|
Jan 2, 2026
|
4.1400 | 4.4000 | 4.1400 | 4.3200 | 4.3200 | 162,600 |
|
Dec 31, 2025
|
4.2000 | 4.3400 | 4.0000 | 4.0700 | 4.0700 | 431,000 |
|
Dec 30, 2025
|
4.2700 | 4.2980 | 4.2000 | 4.2400 | 4.2400 | 105,400 |
|
Dec 29, 2025
|
4.2700 | 4.3500 | 4.2700 | 4.2900 | 4.2900 | 114,000 |
|
Dec 26, 2025
|
4.4000 | 4.4310 | 4.3300 | 4.3400 | 4.3400 | 96,300 |
|
Dec 24, 2025
|
4.5100 | 4.5100 | 4.4000 | 4.4000 | 4.4000 | 68,500 |
|
Dec 23, 2025
|
4.5900 | 4.6300 | 4.5100 | 4.5100 | 4.5100 | 121,900 |
|
Dec 22, 2025
|
4.7300 | 4.7900 | 4.6050 | 4.6300 | 4.6300 | 178,800 |
|
Dec 19, 2025
|
4.7700 | 4.8150 | 4.6850 | 4.7000 | 4.7000 | 91,200 |
|
Dec 18, 2025
|
4.7300 | 4.8330 | 4.7300 | 4.7700 | 4.7700 | 92,000 |
|
Dec 17, 2025
|
4.7600 | 4.9100 | 4.7100 | 4.7200 | 4.7200 | 128,900 |
|
Dec 16, 2025
|
4.7000 | 4.8800 | 4.7000 | 4.8000 | 4.8000 | 116,300 |
|
Dec 15, 2025
|
4.5400 | 4.7400 | 4.5000 | 4.7300 | 4.7300 | 107,000 |
|
Dec 12, 2025
|
4.5000 | 4.5560 | 4.4850 | 4.5400 | 4.5400 | 109,800 |
|
Dec 11, 2025
|
4.5500 | 4.5500 | 4.4650 | 4.5100 | 4.5100 | 143,400 |
|
Dec 10, 2025
|
4.5500 | 4.5550 | 4.4400 | 4.5200 | 4.5200 | 201,000 |
|
Dec 9, 2025
|
4.6100 | 4.6100 | 4.5200 | 4.5300 | 4.5300 | 97,000 |
|
Dec 8, 2025
|
4.6100 | 4.6610 | 4.5350 | 4.5700 | 4.5700 | 90,200 |
|
Dec 5, 2025
|
4.8400 | 4.9060 | 4.5650 | 4.6100 | 4.6100 | 188,600 |
|
Dec 4, 2025
|
4.8200 | 4.9150 | 4.7850 | 4.8600 | 4.8600 | 142,700 |
|
Dec 3, 2025
|
4.5300 | 4.8400 | 4.5300 | 4.7900 | 4.7900 | 166,500 |
|
Dec 2, 2025
|
4.5500 | 4.5750 | 4.5000 | 4.5400 | 4.5400 | 133,400 |
|
Dec 1, 2025
|
4.5100 | 4.5800 | 4.5100 | 4.5200 | 4.5200 | 85,900 |
|
Nov 28, 2025
|
4.4700 | 4.5700 | 4.4600 | 4.5000 | 4.5000 | 72,400 |
|
Nov 26, 2025
|
4.4600 | 4.5150 | 4.3730 | 4.4900 | 4.4900 | 125,900 |
|
Nov 25, 2025
|
4.5000 | 4.6000 | 4.3900 | 4.4400 | 4.4400 | 129,600 |
|
Nov 24, 2025
|
4.3700 | 4.5000 | 4.3700 | 4.4700 | 4.4700 | 127,600 |
|
Nov 21, 2025
|
4.3800 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 204,600 |
|
Nov 20, 2025
|
4.3600 | 4.4600 | 4.3500 | 4.3500 | 4.3500 | 94,700 |
|
Nov 19, 2025
|
4.2700 | 4.4100 | 4.2700 | 4.3200 | 4.3200 | 187,400 |
|
Nov 18, 2025
|
4.1400 | 4.3450 | 4.1200 | 4.2700 | 4.2700 | 173,200 |
|
Nov 17, 2025
|
4.3800 | 4.5600 | 4.1700 | 4.2100 | 4.2100 | 199,900 |
|
Nov 14, 2025
|
4.5400 | 4.8100 | 4.3800 | 4.3900 | 4.3900 | 166,900 |
|
Nov 13, 2025
|
4.7700 | 4.8650 | 4.4800 | 4.5800 | 4.5800 | 225,100 |
|
Nov 12, 2025
|
4.5600 | 4.6350 | 4.4500 | 4.6100 | 4.6100 | 190,200 |
|
Nov 11, 2025
|
4.5200 | 4.6600 | 4.5200 | 4.5400 | 4.5400 | 181,100 |
|
Nov 10, 2025
|
4.5500 | 4.6750 | 4.5300 | 4.5300 | 4.5300 | 116,000 |
|
Nov 7, 2025
|
4.5000 | 4.5450 | 4.3800 | 4.5000 | 4.5000 | 157,400 |
|
Nov 6, 2025
|
4.6400 | 4.7300 | 4.5200 | 4.5500 | 4.5500 | 111,600 |
|
Nov 5, 2025
|
4.5800 | 4.7050 | 4.5700 | 4.5800 | 4.5800 | 128,800 |
|
Nov 4, 2025
|
4.7600 | 4.8450 | 4.6100 | 4.6200 | 4.6200 | 111,200 |
|
Nov 3, 2025
|
4.8500 | 4.9700 | 4.8100 | 4.8500 | 4.8500 | 176,900 |
|
Oct 31, 2025
|
4.7400 | 4.8750 | 4.7400 | 4.8200 | 4.8200 | 129,100 |
