NYSE - Delayed Quote
USD
Cheetah Mobile Inc. (CMCM)
2.4300
-0.0100
(-0.41%)
At close: October 30 at 3:59:48 PM EDT
Trade CMCM 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
|
2.6400 | 2.6400 | 2.2700 | 2.4300 | 2.4300 | 7,700 |
|
Oct 29, 2026
|
2.4800 | 2.6500 | 2.3600 | 2.4400 | 2.4400 | 8,700 |
|
Oct 28, 2026
|
2.5900 | 2.7200 | 2.3300 | 2.3700 | 2.3700 | 16,700 |
|
Oct 27, 2026
|
2.4000 | 2.7200 | 2.4000 | 2.5450 | 2.5450 | 19,600 |
|
Oct 26, 2026
|
2.1800 | 2.7200 | 2.0500 | 2.4600 | 2.4600 | 60,600 |
|
Oct 23, 2026
|
2.4900 | 3.0000 | 2.2400 | 2.3700 | 2.3700 | 110,900 |
|
Oct 22, 2026
|
2.3000 | 2.5000 | 2.1300 | 2.3500 | 2.3500 | 27,700 |
|
Oct 21, 2026
|
2.2950 | 2.4000 | 2.2950 | 2.4000 | 2.4000 | 1,400 |
|
Oct 20, 2026
|
2.4900 | 2.4900 | 2.3000 | 2.3300 | 2.3300 | 5,600 |
|
Oct 19, 2026
|
2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 600 |
|
Oct 16, 2026
|
2.3630 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 800 |
|
Oct 15, 2026
|
2.3500 | 2.3600 | 2.3000 | 2.3350 | 2.3350 | 16,600 |
|
Oct 14, 2026
|
2.4200 | 2.5250 | 2.3500 | 2.4000 | 2.4000 | 5,100 |
|
Oct 13, 2026
|
2.4500 | 2.5200 | 2.3740 | 2.5200 | 2.5200 | 11,700 |
|
Oct 12, 2026
|
2.5000 | 2.5000 | 2.4900 | 2.4900 | 2.4900 | 2,100 |
|
Oct 9, 2026
|
2.6750 | 2.6750 | 2.4600 | 2.4800 | 2.4800 | 1,500 |
|
Oct 8, 2026
|
2.5000 | 2.5000 | 2.3950 | 2.3950 | 2.3950 | 15,700 |
|
Oct 7, 2026
|
2.5100 | 2.5550 | 2.5100 | 2.5300 | 2.5300 | 3,400 |
|
Oct 6, 2026
|
2.5700 | 2.6100 | 2.5100 | 2.5200 | 2.5200 | 11,000 |
|
Oct 5, 2026
|
2.7000 | 2.8000 | 2.5500 | 2.6200 | 2.6200 | 42,700 |
|
Oct 2, 2026
|
2.7000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 2,400 |
|
Oct 1, 2026
|
2.8000 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 1,600 |
|
Sep 30, 2026
|
2.7600 | 3.0150 | 2.7600 | 2.9000 | 2.9000 | 10,400 |
|
Sep 29, 2026
|
2.6400 | 2.8100 | 2.6000 | 2.7100 | 2.7100 | 4,500 |
|
Sep 28, 2026
|
2.6800 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 2,700 |
|
Sep 25, 2026
|
2.6000 | 2.6800 | 2.5500 | 2.6800 | 2.6800 | 4,100 |
|
Sep 24, 2026
|
2.6900 | 2.6900 | 2.6000 | 2.6500 | 2.6500 | 2,000 |
|
Sep 23, 2026
|
2.7600 | 2.7800 | 2.5550 | 2.6500 | 2.6500 | 5,500 |
|
Sep 22, 2026
|
2.6500 | 2.6700 | 2.6500 | 2.6600 | 2.6600 | 900 |
|
Sep 21, 2026
|
2.8500 | 2.9150 | 2.5000 | 2.6050 | 2.6050 | 41,000 |
|
Sep 18, 2026
|
2.9300 | 2.9600 | 2.8500 | 2.8600 | 2.8600 | 4,800 |
|
Sep 17, 2026
|
2.9700 | 3.0500 | 2.9700 | 2.9700 | 2.9700 | 2,700 |
|
Sep 16, 2026
|
2.9600 | 2.9900 | 2.9600 | 2.9750 | 2.9750 | 6,200 |
|
Sep 15, 2026
|
3.0400 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 11,700 |
|
Sep 14, 2026
|
3.0500 | 3.0550 | 3.0200 | 3.0400 | 3.0400 | 4,300 |
|
Sep 11, 2026
|
3.3000 | 3.3000 | 2.9600 | 3.0900 | 3.0900 | 69,700 |
|
Sep 10, 2026
|
3.5390 | 3.5390 | 3.3000 | 3.3450 | 3.3450 | 10,000 |
|
Sep 9, 2026
|
3.5000 | 3.5000 | 3.4750 | 3.4900 | 3.4900 | 6,300 |
|
Sep 8, 2026
|
3.3000 | 3.5000 | 3.3000 | 3.4900 | 3.4900 | 15,600 |
|
Sep 4, 2026
|
2.9700 | 3.3800 | 2.9700 | 3.3800 | 3.3800 | 4,600 |
|
Sep 3, 2026
|
3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1,700 |
|
Sep 2, 2026
|
3.1800 | 3.2600 | 3.1000 | 3.2400 | 3.2400 | 9,300 |
|
Sep 1, 2026
|
3.3900 | 3.3900 | 3.2100 | 3.2100 | 3.2100 | 3,200 |
|
Aug 31, 2026
|
3.2500 | 3.4000 | 3.2500 | 3.3800 | 3.3800 | 10,800 |
|
Aug 28, 2026
|
2.9900 | 3.3600 | 2.9900 | 3.3000 | 3.3000 | 12,300 |
|
Aug 27, 2026
|
2.9800 | 3.0290 | 2.9600 | 2.9900 | 2.9900 | 2,700 |
|
Aug 26, 2026
|
3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
|
Aug 25, 2026
|
3.1000 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 2,100 |
|
Aug 24, 2026
|
2.9600 | 3.1500 | 2.9600 | 3.0300 | 3.0300 | 5,900 |
|
Aug 21, 2026
|
3.1400 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 10,800 |
|
Aug 20, 2026
|
3.0500 | 3.0500 | 2.9000 | 2.9400 | 2.9400 | 5,700 |
|
Aug 19, 2026
|
3.0200 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 800 |
|
Aug 18, 2026
|
3.1800 | 3.1800 | 3.0100 | 3.1200 | 3.1200 | 4,600 |
|
Aug 17, 2026
|
3.1600 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 2,900 |
|
Aug 14, 2026
|
3.0000 | 3.4900 | 3.0000 | 3.3300 | 3.3300 | 7,200 |
|
Aug 13, 2026
|
3.1000 | 3.1550 | 3.0500 | 3.0500 | 3.0500 | 1,700 |
|
Aug 12, 2026
|
3.0200 | 3.0800 | 3.0200 | 3.0200 | 3.0200 | 2,700 |
|
Aug 11, 2026
|
2.9200 | 3.2100 | 2.8800 | 3.1600 | 3.1600 | 5,300 |
|
Aug 10, 2026
|
3.0500 | 3.1950 | 3.0500 | 3.1600 | 3.1600 | 11,300 |
|
Aug 7, 2026
|
3.2700 | 3.2700 | 3.1100 | 3.1100 | 3.1100 | 3,800 |
|
Aug 6, 2026
|
2.9700 | 3.3150 | 2.9700 | 3.2520 | 3.2520 | 15,900 |
|
Aug 5, 2026
|
2.9600 | 3.0900 | 2.9600 | 2.9800 | 2.9800 | 3,600 |
|
Aug 4, 2026
|
2.9000 | 3.0650 | 2.8810 | 3.0650 | 3.0650 | 5,500 |
|
Aug 3, 2026
|
2.7900 | 2.8820 | 2.7900 | 2.8820 | 2.8820 | 2,200 |
|
Jul 31, 2026
|
2.8100 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 3,600 |
|
Jul 30, 2026
|
2.7400 | 2.9400 | 2.7000 | 2.8500 | 2.8500 | 8,900 |
|
Jul 29, 2026
|
2.8200 | 2.8300 | 2.8100 | 2.8100 | 2.8100 | 1,700 |
|
Jul 28, 2026
|
2.7100 | 2.9500 | 2.6800 | 2.9200 | 2.9200 | 11,200 |
|
Jul 27, 2026
|
2.8200 | 2.8500 | 2.8100 | 2.8350 | 2.8350 | 3,000 |
|
Jul 24, 2026
|
2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 200 |
|
Jul 23, 2026
|
2.9200 | 2.9200 | 2.8290 | 2.8800 | 2.8800 | 6,900 |
|
Jul 22, 2026
|
3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 6,300 |
|
Jul 21, 2026
|
3.0500 | 3.0500 | 2.9350 | 3.0200 | 3.0200 | 11,300 |
|
Jul 20, 2026
|
3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 7,600 |
|
Jul 17, 2026
|
3.0650 | 3.1500 | 3.0500 | 3.1200 | 3.1200 | 2,700 |
|
Jul 16, 2026
|
3.0600 | 3.1350 | 3.0500 | 3.1350 | 3.1350 | 3,100 |
|
Jul 15, 2026
|
3.0500 | 3.1400 | 3.0500 | 3.1100 | 3.1100 | 7,800 |
|
Jul 14, 2026
|
3.0700 | 3.0700 | 3.0200 | 3.0300 | 3.0300 | 2,900 |
|
Jul 13, 2026
|
3.1930 | 3.1930 | 3.0700 | 3.0700 | 3.0700 | 1,000 |
|
Jul 10, 2026
|
3.0500 | 3.1400 | 3.0500 | 3.0750 | 3.0750 | 7,400 |
|
Jul 9, 2026
|
3.0400 | 3.2400 | 3.0400 | 3.0500 | 3.0500 | 1,700 |
|
Jul 8, 2026
|
3.0300 | 3.0710 | 3.0200 | 3.0300 | 3.0300 | 13,400 |
|
Jul 7, 2026
|
3.1600 | 3.1600 | 3.0600 | 3.0700 | 3.0700 | 5,200 |
|
Jul 6, 2026
|
3.1900 | 3.3000 | 3.0800 | 3.2100 | 3.2100 | 13,000 |
|
Jul 2, 2026
|
3.3600 | 3.3600 | 3.1400 | 3.1400 | 3.1400 | 7,300 |
|
Jul 1, 2026
|
3.0300 | 3.3350 | 3.0300 | 3.3100 | 3.3100 | 7,600 |
|
Jun 30, 2026
|
3.1000 | 3.2250 | 3.0120 | 3.0200 | 3.0200 | 25,500 |
|
Jun 29, 2026
|
2.9800 | 3.0900 | 2.9800 | 3.0500 | 3.0500 | 1,800 |
|
Jun 26, 2026
|
2.8300 | 3.0750 | 2.8000 | 3.0100 | 3.0100 | 33,900 |
|
Jun 25, 2026
|
3.5000 | 3.5800 | 2.6500 | 3.0400 | 3.0400 | 163,400 |
|
Jun 24, 2026
|
3.6500 | 3.6500 | 3.4700 | 3.5800 | 3.5800 | 16,700 |
|
Jun 23, 2026
|
3.5200 | 3.6600 | 3.5100 | 3.6400 | 3.6400 | 8,900 |
|
Jun 22, 2026
|
3.4200 | 3.5100 | 3.3700 | 3.4700 | 3.4700 | 14,000 |
|
Jun 18, 2026
|
3.4900 | 3.6650 | 3.3600 | 3.5000 | 3.5000 | 42,100 |
|
Jun 17, 2026
|
3.4000 | 3.6400 | 3.4000 | 3.5800 | 3.5800 | 7,400 |
|
Jun 16, 2026
|
3.5600 | 3.7700 | 3.3200 | 3.4100 | 3.4100 | 67,600 |
|
Jun 15, 2026
|
3.6500 | 3.8600 | 3.3700 | 3.4700 | 3.4700 | 55,200 |
|
Jun 12, 2026
|
3.6800 | 3.8500 | 3.6700 | 3.7050 | 3.7050 | 21,300 |
|
Jun 11, 2026
|
3.8400 | 3.8400 | 3.6700 | 3.7100 | 3.7100 | 13,000 |
|
Jun 10, 2026
|
4.0500 | 4.1150 | 3.7000 | 3.7900 | 3.7900 | 116,800 |
|
Jun 9, 2026
|
4.1900 | 4.3900 | 4.1780 | 4.1800 | 4.1800 | 16,500 |
|
Jun 8, 2026
|
3.9900 | 4.1900 | 3.9900 | 4.1300 | 4.1300 | 19,300 |
|
Jun 5, 2026
|
4.0900 | 4.1680 | 4.0000 | 4.0400 | 4.0400 | 15,500 |
|
Jun 4, 2026
|
4.0800 | 4.1600 | 3.9200 | 4.1200 | 4.1200 | 28,600 |
|
Jun 3, 2026
|
4.3000 | 4.3900 | 4.1000 | 4.1000 | 4.1000 | 18,200 |
|
Jun 2, 2026
|
4.3200 | 4.6810 | 4.3200 | 4.3900 | 4.3900 | 16,400 |
|
Jun 1, 2026
|
4.5100 | 4.6250 | 4.2100 | 4.5600 | 4.5600 | 24,600 |
|
May 29, 2026
|
4.7600 | 4.8650 | 4.4500 | 4.6200 | 4.6200 | 28,000 |
|
May 28, 2026
|
4.4600 | 4.8000 | 4.4200 | 4.7800 | 4.7800 | 19,500 |
|
May 27, 2026
|
4.5800 | 4.7500 | 4.3600 | 4.4700 | 4.4700 | 17,600 |
|
May 26, 2026
|
4.7200 | 4.7600 | 4.5000 | 4.6300 | 4.6300 | 14,400 |
|
May 22, 2026
|
4.3800 | 4.8000 | 4.3100 | 4.7600 | 4.7600 | 13,200 |
|
May 21, 2026
|
4.8000 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 12,800 |
|
May 20, 2026
|
4.9300 | 5.0100 | 4.7300 | 4.8500 | 4.8500 | 18,900 |
|
May 19, 2026
|
5.1000 | 5.2300 | 4.9150 | 4.9800 | 4.9800 | 34,100 |
|
May 18, 2026
|
5.2200 | 5.4500 | 5.1300 | 5.2500 | 5.2500 | 39,300 |
|
May 15, 2026
|
5.1000 | 5.2500 | 5.1000 | 5.2100 | 5.2100 | 10,300 |
|
May 14, 2026
|
5.2700 | 5.5000 | 5.1400 | 5.1400 | 5.1400 | 27,100 |
|
May 13, 2026
|
5.0200 | 5.3700 | 5.0200 | 5.2900 | 5.2900 | 12,800 |
|
May 12, 2026
|
5.0500 | 5.1400 | 4.8000 | 5.0700 | 5.0700 | 20,000 |
|
May 11, 2026
|
5.3300 | 5.3300 | 5.0100 | 5.0900 | 5.0900 | 27,600 |
|
May 8, 2026
|
5.4400 | 5.4400 | 5.3200 | 5.3200 | 5.3200 | 13,300 |
|
May 7, 2026
|
5.3600 | 5.4500 | 5.3300 | 5.3300 | 5.3300 | 4,800 |
|
May 6, 2026
|
5.3070 | 5.4000 | 5.3010 | 5.3600 | 5.3600 | 7,700 |
|
May 5, 2026
|
5.4500 | 5.5900 | 5.3100 | 5.3600 | 5.3600 | 5,400 |
|
May 4, 2026
|
5.3200 | 5.4100 | 5.1800 | 5.2300 | 5.2300 | 24,200 |
|
May 1, 2026
|
5.5700 | 5.6500 | 5.3100 | 5.3200 | 5.3200 | 7,000 |
|
Apr 30, 2026
|
5.4000 | 5.6800 | 5.2700 | 5.4400 | 5.4400 | 12,200 |
|
Apr 29, 2026
|
5.6400 | 5.9400 | 5.4500 | 5.4800 | 5.4800 | 6,100 |
|
Apr 28, 2026
|
5.3000 | 5.6350 | 5.2600 | 5.5600 | 5.5600 | 18,700 |
|
Apr 27, 2026
|
5.3500 | 5.5200 | 5.2800 | 5.3500 | 5.3500 | 10,000 |
|
Apr 24, 2026
|
5.4000 | 5.5200 | 5.3350 | 5.3500 | 5.3500 | 9,000 |
|
Apr 23, 2026
|
5.4000 | 5.6000 | 5.3600 | 5.4100 | 5.4100 | 24,200 |
|
Apr 22, 2026
|
5.5700 | 5.5700 | 5.4100 | 5.4200 | 5.4200 | 6,100 |
|
Apr 21, 2026
|
5.7500 | 5.8570 | 5.4200 | 5.4400 | 5.4400 | 14,500 |
|
Apr 20, 2026
|
5.9500 | 5.9500 | 5.4800 | 5.6400 | 5.6400 | 17,400 |
|
Apr 17, 2026
|
5.8300 | 5.8400 | 5.7000 | 5.7700 | 5.7700 | 9,100 |
|
Apr 16, 2026
|
5.6600 | 5.8270 | 5.6000 | 5.6000 | 5.6000 | 4,600 |
|
Apr 15, 2026
|
5.6900 | 5.9500 | 5.6900 | 5.7000 | 5.7000 | 7,000 |
|
Apr 14, 2026
|
5.5300 | 5.9000 | 5.5300 | 5.6900 | 5.6900 | 15,000 |
|
Apr 13, 2026
|
5.4500 | 5.7300 | 5.4500 | 5.5900 | 5.5900 | 4,200 |
|
Apr 10, 2026
|
5.7600 | 5.7600 | 5.4700 | 5.4700 | 5.4700 | 39,300 |
|
Apr 9, 2026
|
5.7200 | 6.4700 | 5.6100 | 5.6100 | 5.6100 | 29,600 |
|
Apr 8, 2026
|
5.8300 | 6.0200 | 5.6800 | 5.7600 | 5.7600 | 10,600 |
|
Apr 7, 2026
|
5.8750 | 5.8750 | 5.6100 | 5.6700 | 5.6700 | 3,700 |
|
Apr 6, 2026
|
5.5800 | 5.8610 | 5.5600 | 5.6700 | 5.6700 | 5,300 |
|
Apr 2, 2026
|
5.4300 | 5.9000 | 5.4300 | 5.5600 | 5.5600 | 39,000 |
|
Apr 1, 2026
|
5.6300 | 5.7400 | 5.5000 | 5.5000 | 5.5000 | 10,100 |
|
Mar 31, 2026
|
5.5200 | 5.8200 | 5.3900 | 5.5100 | 5.5100 | 34,700 |
|
Mar 30, 2026
|
5.9000 | 6.1800 | 5.5000 | 5.5600 | 5.5600 | 43,600 |
|
Mar 27, 2026
|
6.1000 | 6.2050 | 5.8500 | 5.9000 | 5.9000 | 39,700 |
|
Mar 26, 2026
|
6.6000 | 6.6000 | 6.0200 | 6.0900 | 6.0900 | 105,400 |
|
Mar 25, 2026
|
6.9300 | 6.9300 | 6.5900 | 6.6600 | 6.6600 | 20,700 |
|
Mar 24, 2026
|
7.0780 | 7.1200 | 6.7750 | 7.0300 | 7.0300 | 38,000 |
|
Mar 23, 2026
|
6.8300 | 7.3800 | 6.7900 | 7.0500 | 7.0500 | 72,600 |
|
Mar 20, 2026
|
6.8500 | 7.0000 | 6.7500 | 6.7700 | 6.7700 | 16,300 |
|
Mar 19, 2026
|
7.1500 | 7.1500 | 6.8000 | 6.8300 | 6.8300 | 8,100 |
|
Mar 18, 2026
|
7.2800 | 7.4400 | 7.2500 | 7.2500 | 7.2500 | 29,700 |
|
Mar 17, 2026
|
7.1100 | 7.4000 | 7.0500 | 7.2400 | 7.2400 | 11,100 |
|
Mar 16, 2026
|
6.9800 | 7.5900 | 6.9800 | 7.1500 | 7.1500 | 67,600 |
|
Mar 13, 2026
|
6.8500 | 7.0000 | 6.7600 | 6.8600 | 6.8600 | 9,200 |
|
Mar 12, 2026
|
6.9100 | 7.1000 | 6.6700 | 6.8400 | 6.8400 | 49,200 |
|
Mar 11, 2026
|
7.4500 | 7.4890 | 6.8000 | 6.9200 | 6.9200 | 80,800 |
|
Mar 10, 2026
|
7.6400 | 7.7500 | 7.4300 | 7.5000 | 7.5000 | 24,300 |
|
Mar 9, 2026
|
7.8600 | 8.3000 | 7.2800 | 7.6500 | 7.6500 | 107,300 |
|
Mar 6, 2026
|
7.5300 | 7.9800 | 7.4500 | 7.6800 | 7.6800 | 92,400 |
|
Mar 5, 2026
|
6.9300 | 7.5600 | 6.9000 | 7.5300 | 7.5300 | 37,900 |
|
Mar 4, 2026
|
6.2900 | 7.0000 | 6.2900 | 6.9500 | 6.9500 | 29,900 |
|
Mar 3, 2026
|
6.4000 | 6.6400 | 6.1500 | 6.1800 | 6.1800 | 18,900 |
|
Mar 2, 2026
|
5.9100 | 6.6500 | 5.9100 | 6.6500 | 6.6500 | 31,800 |
|
Feb 27, 2026
|
6.2000 | 6.3750 | 6.0500 | 6.1500 | 6.1500 | 19,600 |
|
Feb 26, 2026
|
5.8000 | 6.1400 | 5.8000 | 6.1400 | 6.1400 | 8,400 |
|
Feb 25, 2026
|
5.7100 | 5.9070 | 5.7100 | 5.9070 | 5.9070 | 8,700 |
|
Feb 24, 2026
|
5.7800 | 5.8400 | 5.6000 | 5.7100 | 5.7100 | 7,100 |
|
Feb 23, 2026
|
5.9900 | 5.9900 | 5.8100 | 5.8100 | 5.8100 | 7,300 |
|
Feb 20, 2026
|
5.8100 | 6.1000 | 5.8100 | 5.9900 | 5.9900 | 8,300 |
|
Feb 19, 2026
|
5.7500 | 5.9100 | 5.7500 | 5.9100 | 5.9100 | 6,900 |
|
Feb 18, 2026
|
5.7100 | 5.8900 | 5.5600 | 5.7600 | 5.7600 | 4,300 |
|
Feb 17, 2026
|
5.6200 | 5.7500 | 5.5700 | 5.5700 | 5.5700 | 9,100 |
|
Feb 13, 2026
|
5.6500 | 5.9600 | 5.5180 | 5.5600 | 5.5600 | 20,300 |
|
Feb 12, 2026
|
6.0300 | 6.0300 | 5.6000 | 5.6500 | 5.6500 | 25,900 |
|
Feb 11, 2026
|
6.1000 | 6.2430 | 6.0000 | 6.0300 | 6.0300 | 6,400 |
|
Feb 10, 2026
|
6.1900 | 6.1900 | 6.1000 | 6.1000 | 6.1000 | 2,700 |
|
Feb 9, 2026
|
6.0000 | 6.2390 | 6.0000 | 6.1300 | 6.1300 | 5,900 |
|
Feb 6, 2026
|
6.0600 | 6.0600 | 5.9000 | 6.0300 | 6.0300 | 12,700 |
|
Feb 5, 2026
|
6.1800 | 6.1800 | 5.8800 | 5.9800 | 5.9800 | 26,400 |
|
Feb 4, 2026
|
6.3900 | 6.3900 | 6.1700 | 6.2500 | 6.2500 | 25,900 |
|
Feb 3, 2026
|
6.3700 | 6.6400 | 6.2100 | 6.3250 | 6.3250 | 22,700 |
|
Feb 2, 2026
|
5.9200 | 6.8800 | 5.9200 | 6.4000 | 6.4000 | 47,800 |
|
Jan 30, 2026
|
6.2100 | 6.2500 | 5.9500 | 5.9800 | 5.9800 | 30,100 |
|
Jan 29, 2026
|
6.7200 | 6.7200 | 6.2000 | 6.2500 | 6.2500 | 34,800 |
|
Jan 28, 2026
|
6.7200 | 6.7200 | 6.5050 | 6.7100 | 6.7100 | 9,200 |
|
Jan 27, 2026
|
6.7100 | 6.7100 | 6.6000 | 6.6100 | 6.6100 | 25,800 |
|
Jan 26, 2026
|
6.8300 | 7.0710 | 6.6800 | 6.7200 | 6.7200 | 19,700 |
|
Jan 23, 2026
|
7.1000 | 7.1000 | 6.7690 | 6.8400 | 6.8400 | 9,800 |
|
Jan 22, 2026
|
6.8700 | 7.0450 | 6.8300 | 6.9200 | 6.9200 | 12,600 |
|
Jan 21, 2026
|
6.9000 | 6.9200 | 6.7700 | 6.8400 | 6.8400 | 11,000 |
|
Jan 20, 2026
|
6.9000 | 6.9900 | 6.7500 | 6.8500 | 6.8500 | 12,800 |
|
Jan 16, 2026
|
6.9200 | 6.9600 | 6.9000 | 6.9400 | 6.9400 | 6,000 |
|
Jan 15, 2026
|
6.9500 | 7.0200 | 6.9500 | 6.9500 | 6.9500 | 5,200 |
|
Jan 14, 2026
|
6.9000 | 7.0120 | 6.9000 | 6.9400 | 6.9400 | 16,300 |
|
Jan 13, 2026
|
6.9350 | 7.1000 | 6.8100 | 6.9300 | 6.9300 | 14,200 |
|
Jan 12, 2026
|
6.4700 | 7.2000 | 6.4700 | 7.1200 | 7.1200 | 40,300 |
|
Jan 9, 2026
|
6.3600 | 6.6600 | 6.3600 | 6.5000 | 6.5000 | 11,300 |
|
Jan 8, 2026
|
6.4700 | 6.5400 | 6.2900 | 6.3100 | 6.3100 | 8,100 |
|
Jan 7, 2026
|
6.4300 | 6.5700 | 6.4300 | 6.5000 | 6.5000 | 5,100 |
|
Jan 6, 2026
|
6.7400 | 6.7500 | 6.4450 | 6.4450 | 6.4450 | 10,600 |
|
Jan 5, 2026
|
6.2900 | 6.6600 | 6.2900 | 6.6000 | 6.6000 | 5,000 |
|
Jan 2, 2026
|
6.0100 | 6.3100 | 6.0100 | 6.2600 | 6.2600 | 8,700 |
|
Dec 31, 2025
|
5.9400 | 6.1900 | 5.8200 | 6.0000 | 6.0000 | 16,700 |
|
Dec 30, 2025
|
5.8900 | 5.9500 | 5.8700 | 5.9000 | 5.9000 | 19,300 |
|
Dec 29, 2025
|
6.0300 | 6.2150 | 5.8100 | 5.8700 | 5.8700 | 47,200 |
|
Dec 26, 2025
|
6.4000 | 6.4000 | 6.3300 | 6.3400 | 6.3400 | 5,500 |
|
Dec 24, 2025
|
6.4700 | 6.5900 | 6.3400 | 6.3600 | 6.3600 | 3,000 |
|
Dec 23, 2025
|
6.5800 | 6.6200 | 6.4600 | 6.5100 | 6.5100 | 9,300 |
|
Dec 22, 2025
|
6.9800 | 6.9800 | 6.5300 | 6.6000 | 6.6000 | 5,200 |
|
Dec 19, 2025
|
6.6300 | 6.8700 | 6.6300 | 6.7200 | 6.7200 | 6,100 |
|
Dec 18, 2025
|
6.6300 | 6.7190 | 6.4300 | 6.4800 | 6.4800 | 10,700 |
|
Dec 17, 2025
|
6.8950 | 6.8980 | 6.5100 | 6.5700 | 6.5700 | 21,800 |
|
Dec 16, 2025
|
6.5900 | 6.8100 | 6.5900 | 6.7300 | 6.7300 | 110,700 |
|
Dec 15, 2025
|
6.7000 | 6.8000 | 6.5500 | 6.6800 | 6.6800 | 21,400 |
|
Dec 12, 2025
|
6.8500 | 6.8900 | 6.7200 | 6.7200 | 6.7200 | 8,100 |
|
Dec 11, 2025
|
6.9300 | 7.3400 | 6.8500 | 7.0900 | 7.0900 | 8,500 |
|
Dec 10, 2025
|
6.9000 | 7.0100 | 6.5600 | 6.9600 | 6.9600 | 18,300 |
|
Dec 9, 2025
|
6.6500 | 6.9000 | 6.6350 | 6.8700 | 6.8700 | 16,700 |
|
Dec 8, 2025
|
6.9100 | 6.9500 | 6.7200 | 6.7900 | 6.7900 | 28,300 |
|
Dec 5, 2025
|
6.8500 | 6.9000 | 6.8500 | 6.8700 | 6.8700 | 10,900 |
|
Dec 4, 2025
|
6.8100 | 7.0000 | 6.7100 | 6.8000 | 6.8000 | 41,100 |
|
Dec 3, 2025
|
6.8200 | 7.0600 | 6.8000 | 6.8100 | 6.8100 | 35,000 |
|
Dec 2, 2025
|
7.2200 | 7.5900 | 6.5400 | 6.8000 | 6.8000 | 160,700 |
|
Dec 1, 2025
|
7.6500 | 7.8000 | 7.2900 | 7.5100 | 7.5100 | 26,900 |
|
Nov 28, 2025
|
7.3900 | 7.9850 | 7.3900 | 7.7900 | 7.7900 | 10,200 |
|
Nov 26, 2025
|
9.0000 | 9.0000 | 7.2600 | 7.3800 | 7.3800 | 256,400 |
|
Nov 25, 2025
|
7.9900 | 8.6080 | 7.9900 | 8.5100 | 8.5100 | 161,500 |
|
Nov 24, 2025
|
6.5300 | 7.9000 | 6.5300 | 7.8900 | 7.8900 | 63,100 |
|
Nov 21, 2025
|
6.4700 | 6.5950 | 6.2500 | 6.4400 | 6.4400 | 14,100 |
|
Nov 20, 2025
|
6.4900 | 6.7000 | 6.3000 | 6.4600 | 6.4600 | 32,400 |
|
Nov 19, 2025
|
6.5300 | 6.5800 | 6.2900 | 6.3600 | 6.3600 | 9,000 |
|
Nov 18, 2025
|
6.5000 | 6.7000 | 6.2100 | 6.3700 | 6.3700 | 38,100 |
|
Nov 17, 2025
|
6.7300 | 6.8250 | 6.5000 | 6.5700 | 6.5700 | 34,400 |
|
Nov 14, 2025
|
6.5100 | 6.8600 | 6.5100 | 6.6800 | 6.6800 | 25,000 |
|
Nov 13, 2025
|
7.1000 | 7.4100 | 6.6200 | 6.6200 | 6.6200 | 59,900 |
|
Nov 12, 2025
|
7.2400 | 7.2700 | 7.1100 | 7.2700 | 7.2700 | 18,100 |
|
Nov 11, 2025
|
7.3900 | 7.3900 | 7.2500 | 7.3000 | 7.3000 | 6,700 |
|
Nov 10, 2025
|
7.2600 | 7.5310 | 7.2600 | 7.3900 | 7.3900 | 8,400 |
|
Nov 7, 2025
|
7.3300 | 7.3300 | 7.0800 | 7.2600 | 7.2600 | 13,000 |
|
Nov 6, 2025
|
7.5000 | 7.6200 | 7.3900 | 7.5300 | 7.5300 | 19,800 |
|
Nov 5, 2025
|
7.2000 | 7.4400 | 7.2000 | 7.4400 | 7.4400 | 5,400 |
|
Nov 4, 2025
|
7.2600 | 7.4850 | 7.1000 | 7.2300 | 7.2300 | 30,500 |
|
Nov 3, 2025
|
7.4300 | 7.6450 | 7.2900 | 7.4500 | 7.4500 | 9,600 |
|
Oct 31, 2025
|
7.7500 | 7.7600 | 7.3000 | 7.4400 | 7.4400 | 27,000 |
