NasdaqGM - Delayed Quote
USD
Coincheck Group N.V. (CNCK)
1.2600
-0.0100
(-0.79%)
At close: October 30 at 4:00:01 PM EDT
Trade CNCK 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
|
1.2720 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 30,900 |
|
Oct 29, 2026
|
1.2800 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 21,900 |
|
Oct 28, 2026
|
1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 17,500 |
|
Oct 27, 2026
|
1.2820 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 12,300 |
|
Oct 26, 2026
|
1.2800 | 1.3350 | 1.2800 | 1.2800 | 1.2800 | 19,200 |
|
Oct 23, 2026
|
1.3000 | 1.3330 | 1.2900 | 1.2900 | 1.2900 | 11,800 |
|
Oct 22, 2026
|
1.3300 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 6,100 |
|
Oct 21, 2026
|
1.3500 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 27,900 |
|
Oct 20, 2026
|
1.2100 | 1.3600 | 1.2100 | 1.3100 | 1.3100 | 52,800 |
|
Oct 19, 2026
|
1.3300 | 1.3300 | 1.2850 | 1.2900 | 1.2900 | 15,600 |
|
Oct 16, 2026
|
1.3500 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 24,700 |
|
Oct 15, 2026
|
1.2700 | 1.4500 | 1.2600 | 1.3400 | 1.3400 | 96,500 |
|
Oct 14, 2026
|
1.2700 | 1.3550 | 1.1950 | 1.3000 | 1.3000 | 308,300 |
|
Oct 13, 2026
|
1.3000 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 64,100 |
|
Oct 12, 2026
|
1.3600 | 1.3800 | 1.2900 | 1.3100 | 1.3100 | 93,400 |
|
Oct 9, 2026
|
1.4200 | 1.4660 | 1.3500 | 1.3500 | 1.3500 | 47,600 |
|
Oct 8, 2026
|
1.3700 | 1.3850 | 1.3200 | 1.3200 | 1.3200 | 54,700 |
|
Oct 7, 2026
|
1.4500 | 1.4500 | 1.3400 | 1.3600 | 1.3600 | 74,500 |
|
Oct 6, 2026
|
1.4100 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 31,800 |
|
Oct 5, 2026
|
1.4300 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 39,800 |
|
Oct 2, 2026
|
1.4700 | 1.5000 | 1.4200 | 1.4200 | 1.4200 | 31,800 |
|
Oct 1, 2026
|
1.5000 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 61,700 |
|
Sep 30, 2026
|
1.4900 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 76,800 |
|
Sep 29, 2026
|
1.5100 | 1.5900 | 1.3900 | 1.4200 | 1.4200 | 132,100 |
|
Sep 28, 2026
|
1.6400 | 1.6800 | 1.5000 | 1.5200 | 1.5200 | 120,100 |
|
Sep 25, 2026
|
1.7000 | 1.7650 | 1.5710 | 1.5900 | 1.5900 | 52,200 |
|
Sep 24, 2026
|
1.7000 | 1.8530 | 1.6800 | 1.6800 | 1.6800 | 15,800 |
|
Sep 23, 2026
|
1.8000 | 1.8450 | 1.6800 | 1.6800 | 1.6800 | 43,800 |
|
Sep 22, 2026
|
1.9300 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 42,000 |
|
Sep 21, 2026
|
1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.8500 | 37,300 |
|
Sep 18, 2026
|
1.9700 | 1.9900 | 1.8500 | 1.9500 | 1.9500 | 86,300 |
|
Sep 17, 2026
|
1.9400 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 11,000 |
|
Sep 16, 2026
|
1.8600 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 11,100 |
|
Sep 15, 2026
|
1.8700 | 1.9840 | 1.8700 | 1.9000 | 1.9000 | 10,400 |
|
Sep 14, 2026
|
1.9100 | 1.9630 | 1.8600 | 1.9000 | 1.9000 | 34,300 |
|
Sep 11, 2026
|
1.9300 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 20,600 |
|
Sep 10, 2026
|
2.0000 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 10,000 |
|
Sep 9, 2026
|
1.9700 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 16,800 |
|
Sep 8, 2026
|
2.0500 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 30,400 |
|
Sep 4, 2026
|
2.1700 | 2.1700 | 1.9700 | 1.9700 | 1.9700 | 42,300 |
|
Sep 3, 2026
|
2.1600 | 2.1600 | 2.0120 | 2.0800 | 2.0800 | 26,500 |
|
Sep 2, 2026
|
2.0700 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 24,300 |
|
Sep 1, 2026
|
2.1400 | 2.2000 | 1.9300 | 2.0800 | 2.0800 | 328,900 |
|
Aug 31, 2026
|
2.0800 | 2.2700 | 2.0800 | 2.1100 | 2.1100 | 45,500 |
|
Aug 28, 2026
|
2.1000 | 2.1700 | 2.1000 | 2.1100 | 2.1100 | 19,500 |
|
Aug 27, 2026
|
2.1600 | 2.1600 | 2.0640 | 2.0800 | 2.0800 | 14,100 |
|
Aug 26, 2026
|
2.2100 | 2.2100 | 2.0500 | 2.1100 | 2.1100 | 28,800 |
|
Aug 25, 2026
|
2.1600 | 2.2340 | 2.1000 | 2.1600 | 2.1600 | 21,200 |
|
Aug 24, 2026
|
2.1500 | 2.2510 | 2.0900 | 2.1000 | 2.1000 | 36,100 |
|
Aug 21, 2026
|
2.1800 | 2.2900 | 2.0700 | 2.0800 | 2.0800 | 52,100 |
|
Aug 20, 2026
|
2.2400 | 2.3000 | 2.0500 | 2.0500 | 2.0500 | 44,600 |
|
Aug 19, 2026
|
2.0100 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 15,800 |
|
Aug 18, 2026
|
2.0200 | 2.1000 | 1.9600 | 2.0100 | 2.0100 | 11,600 |
|
Aug 17, 2026
|
2.0500 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 10,300 |
|
Aug 14, 2026
|
2.0700 | 2.1000 | 1.9210 | 2.0400 | 2.0400 | 11,900 |
|
Aug 13, 2026
|
2.0000 | 2.0810 | 1.9800 | 2.0200 | 2.0200 | 16,600 |
|
Aug 12, 2026
|
2.0000 | 2.0750 | 1.9700 | 1.9800 | 1.9800 | 11,900 |
|
Aug 11, 2026
|
2.0200 | 2.0500 | 1.9000 | 2.0050 | 2.0050 | 21,300 |
|
Aug 10, 2026
|
2.1500 | 2.2500 | 1.9100 | 1.9400 | 1.9400 | 59,800 |
|
Aug 7, 2026
|
2.1000 | 2.3100 | 2.0000 | 2.1400 | 2.1400 | 44,900 |
|
Aug 6, 2026
|
2.3100 | 2.4000 | 2.0400 | 2.1000 | 2.1000 | 35,700 |
|
Aug 5, 2026
|
2.1700 | 2.3450 | 2.1050 | 2.2600 | 2.2600 | 75,800 |
|
Aug 4, 2026
|
2.3700 | 2.3700 | 2.0300 | 2.1900 | 2.1900 | 137,200 |
|
Aug 3, 2026
|
1.8000 | 2.7260 | 1.8000 | 2.3700 | 2.3700 | 2,173,800 |
|
Jul 31, 2026
|
1.9800 | 2.1230 | 1.6500 | 1.8000 | 1.8000 | 151,000 |
|
Jul 30, 2026
|
1.9300 | 2.2990 | 1.7500 | 1.8400 | 1.8400 | 74,800 |
|
Jul 29, 2026
|
2.3200 | 2.3200 | 1.6800 | 1.9100 | 1.9100 | 83,700 |
|
Jul 28, 2026
|
2.5500 | 2.5500 | 2.2700 | 2.3200 | 2.3200 | 57,800 |
|
Jul 27, 2026
|
2.6250 | 2.7600 | 2.6100 | 2.6200 | 2.6200 | 23,600 |
|
Jul 24, 2026
|
2.7800 | 3.0000 | 2.7200 | 2.7200 | 2.7200 | 41,700 |
|
Jul 23, 2026
|
2.8700 | 2.8700 | 2.7100 | 2.7800 | 2.7800 | 32,700 |
|
Jul 22, 2026
|
2.7500 | 2.9100 | 2.7200 | 2.8800 | 2.8800 | 44,800 |
|
Jul 21, 2026
|
2.8300 | 2.9100 | 2.7790 | 2.8700 | 2.8700 | 25,800 |
|
Jul 20, 2026
|
2.9000 | 2.9000 | 2.7800 | 2.8900 | 2.8900 | 16,600 |
|
Jul 17, 2026
|
2.8200 | 2.9000 | 2.7400 | 2.8800 | 2.8800 | 46,900 |
|
Jul 16, 2026
|
2.8900 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 61,400 |
|
Jul 15, 2026
|
2.9100 | 2.9100 | 2.7000 | 2.9000 | 2.9000 | 81,500 |
|
Jul 14, 2026
|
2.6500 | 2.8700 | 2.6300 | 2.8700 | 2.8700 | 57,400 |
|
Jul 13, 2026
|
2.4900 | 2.6900 | 2.4600 | 2.6800 | 2.6800 | 89,700 |
|
Jul 10, 2026
|
2.5300 | 2.6000 | 2.4700 | 2.5900 | 2.5900 | 71,500 |
|
Jul 9, 2026
|
2.5600 | 2.5800 | 2.3100 | 2.5400 | 2.5400 | 73,600 |
|
Jul 8, 2026
|
2.4600 | 2.6200 | 2.2500 | 2.6200 | 2.6200 | 48,600 |
|
Jul 7, 2026
|
2.3500 | 2.5400 | 2.2100 | 2.5200 | 2.5200 | 61,600 |
|
Jul 6, 2026
|
2.2400 | 2.4900 | 2.2000 | 2.4700 | 2.4700 | 82,500 |
|
Jul 2, 2026
|
2.1400 | 2.3000 | 2.1300 | 2.2400 | 2.2400 | 47,700 |
|
Jul 1, 2026
|
2.1300 | 2.2800 | 1.9300 | 2.1300 | 2.1300 | 136,200 |
|
Jun 30, 2026
|
2.2400 | 2.2400 | 2.1200 | 2.2200 | 2.2200 | 48,000 |
|
Jun 29, 2026
|
2.2100 | 2.2900 | 2.0500 | 2.2800 | 2.2800 | 79,100 |
|
Jun 26, 2026
|
2.1400 | 2.2400 | 2.1100 | 2.2400 | 2.2400 | 22,500 |
|
Jun 25, 2026
|
2.1500 | 2.2000 | 2.0800 | 2.1900 | 2.1900 | 68,700 |
|
Jun 24, 2026
|
2.1000 | 2.2200 | 2.0710 | 2.1800 | 2.1800 | 126,200 |
|
Jun 23, 2026
|
1.8900 | 2.1200 | 1.8900 | 2.1100 | 2.1100 | 122,700 |
|
Jun 22, 2026
|
1.9300 | 2.0000 | 1.8250 | 1.9800 | 1.9800 | 82,600 |
|
Jun 18, 2026
|
1.7200 | 1.9600 | 1.6700 | 1.9300 | 1.9300 | 115,800 |
|
Jun 17, 2026
|
1.7500 | 1.7500 | 1.6750 | 1.7100 | 1.7100 | 19,900 |
|
Jun 16, 2026
|
1.8200 | 1.8800 | 1.7000 | 1.7400 | 1.7400 | 59,800 |
|
Jun 15, 2026
|
1.7300 | 1.8500 | 1.7300 | 1.8200 | 1.8200 | 51,300 |
|
Jun 12, 2026
|
1.6900 | 1.7480 | 1.6200 | 1.7000 | 1.7000 | 51,600 |
|
Jun 11, 2026
|
1.7100 | 1.7300 | 1.6100 | 1.6600 | 1.6600 | 84,100 |
|
Jun 10, 2026
|
1.7400 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 44,500 |
|
Jun 9, 2026
|
1.7400 | 1.8200 | 1.7210 | 1.7700 | 1.7700 | 125,400 |
|
Jun 8, 2026
|
1.7500 | 1.7800 | 1.7150 | 1.7200 | 1.7200 | 77,200 |
|
Jun 5, 2026
|
1.8300 | 1.8950 | 1.7000 | 1.8000 | 1.8000 | 97,400 |
|
Jun 4, 2026
|
1.7700 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 207,600 |
|
Jun 3, 2026
|
1.7500 | 1.8600 | 1.7000 | 1.8000 | 1.8000 | 132,500 |
|
Jun 2, 2026
|
1.8200 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 108,400 |
|
Jun 1, 2026
|
1.7900 | 1.9300 | 1.7000 | 1.8400 | 1.8400 | 201,700 |
|
May 29, 2026
|
1.9500 | 1.9500 | 1.8100 | 1.8600 | 1.8600 | 202,000 |
|
May 28, 2026
|
1.9900 | 2.0150 | 1.9300 | 1.9700 | 1.9700 | 61,200 |
|
May 27, 2026
|
1.9300 | 2.0400 | 1.9200 | 2.0300 | 2.0300 | 111,300 |
|
May 26, 2026
|
1.9800 | 2.1200 | 1.9300 | 1.9900 | 1.9900 | 486,300 |
|
May 22, 2026
|
1.9700 | 2.0840 | 1.9200 | 1.9400 | 1.9400 | 107,400 |
|
May 21, 2026
|
2.0700 | 2.1000 | 1.9400 | 1.9500 | 1.9500 | 150,800 |
|
May 20, 2026
|
2.0300 | 2.1800 | 2.0300 | 2.1100 | 2.1100 | 143,000 |
|
May 19, 2026
|
2.0700 | 2.1500 | 1.9810 | 2.0900 | 2.0900 | 108,600 |
|
May 18, 2026
|
1.9200 | 2.2200 | 1.9000 | 2.1200 | 2.1200 | 305,300 |
|
May 15, 2026
|
2.0600 | 2.2600 | 1.9300 | 2.0300 | 2.0300 | 360,300 |
|
May 14, 2026
|
1.9400 | 2.2200 | 1.8700 | 2.1800 | 2.1800 | 607,900 |
|
May 13, 2026
|
1.8800 | 2.2300 | 1.8100 | 1.9400 | 1.9400 | 1,450,600 |
|
May 12, 2026
|
2.3950 | 2.4000 | 1.9700 | 2.0600 | 2.0600 | 52,675,300 |
|
May 11, 2026
|
1.9500 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 55,500 |
|
May 8, 2026
|
1.8800 | 1.9320 | 1.8020 | 1.8200 | 1.8200 | 58,200 |
|
May 7, 2026
|
1.8600 | 1.9690 | 1.7900 | 1.7900 | 1.7900 | 24,700 |
|
May 6, 2026
|
1.7700 | 1.8500 | 1.7600 | 1.8300 | 1.8300 | 62,700 |
|
May 5, 2026
|
1.7700 | 1.7840 | 1.6600 | 1.7500 | 1.7500 | 46,300 |
|
May 4, 2026
|
1.8400 | 1.8900 | 1.7300 | 1.7600 | 1.7600 | 33,900 |
|
May 1, 2026
|
1.7500 | 1.8100 | 1.7420 | 1.7700 | 1.7700 | 24,300 |
|
Apr 30, 2026
|
1.7300 | 1.7900 | 1.6800 | 1.7700 | 1.7700 | 85,300 |
|
Apr 29, 2026
|
1.8000 | 1.8280 | 1.7300 | 1.7300 | 1.7300 | 23,900 |
|
Apr 28, 2026
|
1.8500 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 36,900 |
|
Apr 27, 2026
|
1.8300 | 1.9410 | 1.8000 | 1.8500 | 1.8500 | 67,000 |
|
Apr 24, 2026
|
1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 37,500 |
|
Apr 23, 2026
|
1.9400 | 1.9950 | 1.8000 | 1.8500 | 1.8500 | 56,900 |
|
Apr 22, 2026
|
2.0600 | 2.1600 | 1.9500 | 1.9700 | 1.9700 | 48,800 |
|
Apr 21, 2026
|
1.9700 | 2.1400 | 1.9600 | 2.0100 | 2.0100 | 112,900 |
|
Apr 20, 2026
|
1.8200 | 1.9700 | 1.8200 | 1.9200 | 1.9200 | 29,600 |
|
Apr 17, 2026
|
1.9000 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 64,500 |
|
Apr 16, 2026
|
1.9500 | 1.9800 | 1.8700 | 1.8700 | 1.8700 | 39,900 |
|
Apr 15, 2026
|
1.8700 | 2.0050 | 1.8400 | 1.9300 | 1.9300 | 69,100 |
|
Apr 14, 2026
|
1.9200 | 1.9800 | 1.8200 | 1.8300 | 1.8300 | 79,800 |
|
Apr 13, 2026
|
1.6800 | 1.9500 | 1.6150 | 1.9200 | 1.9200 | 152,300 |
|
Apr 10, 2026
|
1.5100 | 1.8000 | 1.5100 | 1.7000 | 1.7000 | 269,400 |
|
Apr 9, 2026
|
1.6500 | 1.6800 | 1.4000 | 1.4800 | 1.4800 | 355,200 |
|
Apr 8, 2026
|
1.5000 | 2.2700 | 1.5000 | 1.6500 | 1.6500 | 5,475,700 |
|
Apr 7, 2026
|
1.4600 | 1.4600 | 1.3950 | 1.4000 | 1.4000 | 74,500 |
|
Apr 6, 2026
|
1.4900 | 1.5700 | 1.4400 | 1.4400 | 1.4400 | 29,100 |
|
Apr 2, 2026
|
1.4800 | 1.4800 | 1.4260 | 1.4300 | 1.4300 | 83,900 |
|
Apr 1, 2026
|
1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 76,800 |
|
Mar 31, 2026
|
1.6500 | 1.6550 | 1.4500 | 1.4800 | 1.4800 | 89,200 |
|
Mar 30, 2026
|
1.6800 | 1.8400 | 1.6100 | 1.6200 | 1.6200 | 53,300 |
|
Mar 27, 2026
|
1.7700 | 1.8000 | 1.6400 | 1.6600 | 1.6600 | 73,800 |
|
Mar 26, 2026
|
1.7400 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 31,500 |
|
Mar 25, 2026
|
2.0600 | 2.1390 | 1.6800 | 1.7000 | 1.7000 | 116,900 |
|
Mar 24, 2026
|
2.1500 | 2.1500 | 1.9800 | 1.9800 | 1.9800 | 61,300 |
|
Mar 23, 2026
|
2.0100 | 2.2300 | 2.0100 | 2.1600 | 2.1600 | 37,300 |
|
Mar 20, 2026
|
2.2800 | 2.4400 | 1.9700 | 1.9700 | 1.9700 | 122,200 |
|
Mar 19, 2026
|
2.3200 | 2.4400 | 2.3100 | 2.3100 | 2.3100 | 18,400 |
|
Mar 18, 2026
|
2.2800 | 2.4700 | 2.2800 | 2.3600 | 2.3600 | 19,500 |
|
Mar 17, 2026
|
2.4600 | 2.5400 | 2.1950 | 2.2400 | 2.2400 | 64,300 |
|
Mar 16, 2026
|
2.3800 | 2.5400 | 2.2800 | 2.4200 | 2.4200 | 28,700 |
|
Mar 13, 2026
|
2.3800 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 28,800 |
|
Mar 12, 2026
|
2.3500 | 2.4000 | 2.2800 | 2.3750 | 2.3750 | 24,900 |
|
Mar 11, 2026
|
2.3800 | 2.4500 | 2.3300 | 2.4050 | 2.4050 | 16,900 |
|
Mar 10, 2026
|
2.3600 | 2.6000 | 2.3100 | 2.4200 | 2.4200 | 13,200 |
|
Mar 9, 2026
|
2.3300 | 2.4000 | 2.2000 | 2.4000 | 2.4000 | 33,400 |
|
Mar 6, 2026
|
2.4300 | 2.4300 | 2.2500 | 2.3600 | 2.3600 | 31,900 |
|
Mar 5, 2026
|
2.2300 | 2.4000 | 2.2300 | 2.4000 | 2.4000 | 78,100 |
|
Mar 4, 2026
|
2.2400 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 29,000 |
|
Mar 3, 2026
|
2.2600 | 2.2870 | 2.1100 | 2.2000 | 2.2000 | 67,800 |
|
Mar 2, 2026
|
2.3200 | 2.3550 | 2.2500 | 2.2700 | 2.2700 | 70,200 |
|
Feb 27, 2026
|
2.4300 | 2.5000 | 2.3000 | 2.4100 | 2.4100 | 48,700 |
|
Feb 26, 2026
|
2.4600 | 2.4900 | 2.3800 | 2.4350 | 2.4350 | 19,000 |
|
Feb 25, 2026
|
2.4200 | 2.5000 | 2.4000 | 2.4600 | 2.4600 | 32,300 |
|
Feb 24, 2026
|
2.4100 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 10,300 |
|
Feb 23, 2026
|
2.4900 | 2.5900 | 2.3500 | 2.4400 | 2.4400 | 12,900 |
|
Feb 20, 2026
|
2.4600 | 2.5300 | 2.4450 | 2.5100 | 2.5100 | 19,400 |
|
Feb 19, 2026
|
2.6000 | 2.6280 | 2.4100 | 2.4400 | 2.4400 | 39,900 |
|
Feb 18, 2026
|
2.6900 | 2.7900 | 2.6000 | 2.6900 | 2.6900 | 15,600 |
|
Feb 17, 2026
|
2.6000 | 2.7500 | 2.5500 | 2.6700 | 2.6700 | 19,600 |
|
Feb 13, 2026
|
2.5300 | 2.7100 | 2.5300 | 2.6000 | 2.6000 | 28,800 |
|
Feb 12, 2026
|
2.7000 | 2.7500 | 2.5200 | 2.5200 | 2.5200 | 31,400 |
|
Feb 11, 2026
|
2.7500 | 2.9000 | 2.6600 | 2.7600 | 2.7600 | 79,800 |
|
Feb 10, 2026
|
2.7500 | 2.9000 | 2.6000 | 2.7400 | 2.7400 | 96,600 |
|
Feb 9, 2026
|
2.4900 | 3.0500 | 2.4800 | 2.7200 | 2.7200 | 196,500 |
|
Feb 6, 2026
|
2.4100 | 2.5500 | 2.3400 | 2.4500 | 2.4500 | 61,200 |
|
Feb 5, 2026
|
2.4800 | 2.4900 | 2.3000 | 2.3700 | 2.3700 | 49,500 |
|
Feb 4, 2026
|
2.4400 | 2.5410 | 2.3600 | 2.4600 | 2.4600 | 34,300 |
|
Feb 3, 2026
|
2.5900 | 2.6190 | 2.3600 | 2.4000 | 2.4000 | 74,100 |
|
Feb 2, 2026
|
2.8300 | 2.8500 | 2.3250 | 2.5000 | 2.5000 | 277,000 |
|
Jan 30, 2026
|
2.3500 | 2.9000 | 2.2200 | 2.8600 | 2.8600 | 473,100 |
|
Jan 29, 2026
|
2.3600 | 2.4550 | 2.2410 | 2.3500 | 2.3500 | 94,600 |
|
Jan 28, 2026
|
2.5600 | 2.6300 | 2.4000 | 2.4000 | 2.4000 | 188,700 |
|
Jan 27, 2026
|
2.6800 | 2.6800 | 2.5400 | 2.6200 | 2.6200 | 32,400 |
|
Jan 26, 2026
|
2.7100 | 2.7100 | 2.5300 | 2.6800 | 2.6800 | 56,900 |
|
Jan 23, 2026
|
2.8500 | 2.8500 | 2.6200 | 2.7100 | 2.7100 | 65,500 |
|
Jan 22, 2026
|
2.6900 | 2.9000 | 2.6650 | 2.8400 | 2.8400 | 44,300 |
|
Jan 21, 2026
|
2.7600 | 2.7700 | 2.5650 | 2.7200 | 2.7200 | 52,100 |
|
Jan 20, 2026
|
2.8000 | 2.8500 | 2.6600 | 2.7600 | 2.7600 | 47,000 |
|
Jan 16, 2026
|
2.7300 | 2.9600 | 2.6400 | 2.8800 | 2.8800 | 125,500 |
|
Jan 15, 2026
|
2.5200 | 2.7000 | 2.4700 | 2.6900 | 2.6900 | 49,100 |
|
Jan 14, 2026
|
2.4600 | 2.6800 | 2.4310 | 2.5200 | 2.5200 | 139,500 |
|
Jan 13, 2026
|
2.6000 | 2.6200 | 2.3770 | 2.4700 | 2.4700 | 131,700 |
|
Jan 12, 2026
|
2.6400 | 2.7200 | 2.5500 | 2.6200 | 2.6200 | 102,900 |
|
Jan 9, 2026
|
2.7300 | 2.7300 | 2.5300 | 2.6500 | 2.6500 | 153,500 |
|
Jan 8, 2026
|
2.5600 | 2.8900 | 2.3500 | 2.8100 | 2.8100 | 3,198,800 |
|
Jan 7, 2026
|
2.9700 | 2.9700 | 2.5400 | 2.6600 | 2.6600 | 115,000 |
|
Jan 6, 2026
|
2.8800 | 3.0600 | 2.7400 | 2.9100 | 2.9100 | 204,300 |
|
Jan 5, 2026
|
2.6700 | 2.7300 | 2.5800 | 2.7300 | 2.7300 | 77,700 |
|
Jan 2, 2026
|
2.5200 | 2.7620 | 2.5200 | 2.6700 | 2.6700 | 58,800 |
|
Dec 31, 2025
|
2.5300 | 2.5710 | 2.4000 | 2.5200 | 2.5200 | 52,900 |
|
Dec 30, 2025
|
2.8000 | 2.8300 | 2.5000 | 2.5800 | 2.5800 | 103,100 |
|
Dec 29, 2025
|
3.4700 | 3.6100 | 2.6720 | 2.7500 | 2.7500 | 187,700 |
|
Dec 26, 2025
|
3.0200 | 3.7900 | 2.9200 | 3.4800 | 3.4800 | 355,300 |
|
Dec 24, 2025
|
2.4500 | 3.1300 | 2.3900 | 3.0600 | 3.0600 | 288,000 |
|
Dec 23, 2025
|
2.5800 | 2.7700 | 2.3400 | 2.5600 | 2.5600 | 182,500 |
|
Dec 22, 2025
|
2.2200 | 2.8400 | 2.2000 | 2.6000 | 2.6000 | 367,400 |
|
Dec 19, 2025
|
2.2800 | 2.8790 | 2.0700 | 2.2400 | 2.2400 | 884,900 |
|
Dec 18, 2025
|
2.2200 | 2.4400 | 2.1100 | 2.1300 | 2.1300 | 242,500 |
|
Dec 17, 2025
|
2.9200 | 2.9800 | 2.0000 | 2.1900 | 2.1900 | 851,300 |
|
Dec 16, 2025
|
3.4900 | 3.4900 | 2.9100 | 2.9800 | 2.9800 | 395,000 |
|
Dec 15, 2025
|
4.2600 | 4.2600 | 3.4400 | 3.5100 | 3.5100 | 125,300 |
|
Dec 12, 2025
|
4.6500 | 4.7500 | 4.1100 | 4.1400 | 4.1400 | 55,300 |
|
Dec 11, 2025
|
4.8000 | 4.9800 | 4.5300 | 4.6500 | 4.6500 | 102,000 |
|
Dec 10, 2025
|
4.2800 | 5.3900 | 4.2500 | 4.8000 | 4.8000 | 192,900 |
|
Dec 9, 2025
|
4.2500 | 4.5900 | 4.2100 | 4.3100 | 4.3100 | 113,600 |
|
Dec 8, 2025
|
5.7300 | 5.7500 | 4.0500 | 4.2700 | 4.2700 | 345,300 |
|
Dec 5, 2025
|
5.7400 | 6.0000 | 5.3500 | 5.7600 | 5.7600 | 107,300 |
|
Dec 4, 2025
|
5.3500 | 5.8990 | 5.2100 | 5.7000 | 5.7000 | 196,000 |
|
Dec 3, 2025
|
6.2900 | 7.4300 | 5.3000 | 5.4100 | 5.4100 | 577,300 |
|
Dec 2, 2025
|
6.1300 | 6.8700 | 5.5320 | 6.4000 | 6.4000 | 1,386,700 |
|
Dec 1, 2025
|
3.6400 | 9.3100 | 3.2400 | 7.8800 | 7.8800 | 27,356,700 |
|
Nov 28, 2025
|
3.1800 | 3.4500 | 3.1800 | 3.2400 | 3.2400 | 9,800 |
|
Nov 26, 2025
|
3.0000 | 3.1500 | 2.8900 | 3.1500 | 3.1500 | 72,000 |
|
Nov 25, 2025
|
3.0300 | 3.0800 | 2.9820 | 3.0000 | 3.0000 | 13,300 |
|
Nov 24, 2025
|
3.1000 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 16,200 |
|
Nov 21, 2025
|
3.0200 | 3.2830 | 3.0200 | 3.0900 | 3.0900 | 18,800 |
|
Nov 20, 2025
|
3.1100 | 3.1900 | 3.0200 | 3.0200 | 3.0200 | 28,700 |
|
Nov 19, 2025
|
3.2300 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 13,400 |
|
Nov 18, 2025
|
3.1400 | 3.3000 | 3.1200 | 3.2000 | 3.2000 | 18,000 |
|
Nov 17, 2025
|
3.3500 | 3.3500 | 3.1800 | 3.2400 | 3.2400 | 53,100 |
|
Nov 14, 2025
|
3.4000 | 3.4000 | 3.1100 | 3.3100 | 3.3100 | 37,100 |
|
Nov 13, 2025
|
3.6100 | 3.6100 | 3.0930 | 3.4100 | 3.4100 | 28,500 |
|
Nov 12, 2025
|
3.9900 | 4.0000 | 3.5900 | 3.6350 | 3.6350 | 27,600 |
|
Nov 11, 2025
|
3.5300 | 3.7340 | 3.5300 | 3.6500 | 3.6500 | 8,600 |
|
Nov 10, 2025
|
3.5500 | 3.6880 | 3.5000 | 3.5850 | 3.5850 | 11,000 |
|
Nov 7, 2025
|
3.6700 | 3.6700 | 3.4100 | 3.5450 | 3.5450 | 48,900 |
|
Nov 6, 2025
|
3.6100 | 3.6800 | 3.4500 | 3.5500 | 3.5500 | 20,900 |
|
Nov 5, 2025
|
3.4400 | 3.7750 | 3.4000 | 3.5300 | 3.5300 | 12,000 |
|
Nov 4, 2025
|
3.5400 | 3.5900 | 3.4100 | 3.4500 | 3.4500 | 39,900 |
|
Nov 3, 2025
|
3.6000 | 3.8000 | 3.5520 | 3.6000 | 3.6000 | 57,600 |
|
Oct 31, 2025
|
3.6000 | 3.7920 | 3.5200 | 3.6200 | 3.6200 | 31,700 |
