OTC Markets OTCPK - Delayed Quote
USD
Spartan Delta Corp. (DALXF)
7.72
-0.36
(-4.46%)
As of 9:30:53 AM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 500 |
|
Nov 9, 2026
|
7.87 | 8.09 | 7.74 | 7.77 | 7.77 | 41,700 |
|
Nov 6, 2026
|
8.28 | 8.28 | 7.83 | 7.89 | 7.89 | 158,500 |
|
Nov 5, 2026
|
8.48 | 8.50 | 8.24 | 8.24 | 8.24 | 57,000 |
|
Nov 4, 2026
|
8.80 | 8.87 | 8.46 | 8.46 | 8.46 | 371,300 |
|
Nov 3, 2026
|
9.61 | 9.61 | 9.31 | 9.33 | 9.33 | 19,400 |
|
Nov 2, 2026
|
10.34 | 10.34 | 9.42 | 9.56 | 9.56 | 30,400 |
|
Oct 30, 2026
|
10.37 | 10.43 | 10.37 | 10.40 | 10.40 | 27,700 |
|
Oct 29, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 20,200 |
|
Oct 28, 2026
|
10.34 | 10.34 | 10.22 | 10.25 | 10.25 | 6,600 |
|
Oct 27, 2026
|
10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
|
Oct 26, 2026
|
10.69 | 10.69 | 10.54 | 10.54 | 10.54 | 5,900 |
|
Oct 23, 2026
|
10.50 | 10.68 | 10.50 | 10.68 | 10.68 | 100,200 |
|
Oct 22, 2026
|
10.50 | 10.50 | 10.15 | 10.38 | 10.38 | 79,200 |
|
Oct 21, 2026
|
10.03 | 10.13 | 10.03 | 10.13 | 10.13 | 12,600 |
|
Oct 20, 2026
|
9.91 | 10.07 | 9.91 | 10.04 | 10.04 | 57,800 |
|
Oct 19, 2026
|
9.95 | 10.43 | 9.93 | 10.43 | 10.43 | 27,000 |
|
Oct 16, 2026
|
9.69 | 9.90 | 9.58 | 9.90 | 9.90 | 74,400 |
|
Oct 15, 2026
|
9.97 | 9.97 | 9.48 | 9.68 | 9.68 | 25,500 |
|
Oct 14, 2026
|
9.74 | 9.76 | 9.74 | 9.74 | 9.74 | 42,800 |
|
Oct 13, 2026
|
9.81 | 9.92 | 9.81 | 9.92 | 9.92 | 68,000 |
|
Oct 12, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
|
Oct 9, 2026
|
9.68 | 9.68 | 9.65 | 9.65 | 9.65 | 32,700 |
|
Oct 8, 2026
|
9.43 | 9.70 | 9.43 | 9.60 | 9.60 | 36,100 |
|
Oct 7, 2026
|
9.42 | 9.42 | 9.41 | 9.41 | 9.41 | 44,800 |
|
Oct 6, 2026
|
9.25 | 9.38 | 9.21 | 9.38 | 9.38 | 76,100 |
|
Oct 5, 2026
|
9.20 | 9.28 | 9.20 | 9.20 | 9.20 | 16,300 |
|
Oct 2, 2026
|
8.49 | 8.56 | 8.49 | 8.56 | 8.56 | 63,300 |
|
Oct 1, 2026
|
8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 35,300 |
|
Sep 30, 2026
|
8.84 | 8.85 | 8.77 | 8.79 | 8.79 | 63,400 |
|
Sep 29, 2026
|
8.97 | 9.02 | 8.97 | 9.02 | 9.02 | 89,900 |
|
Sep 28, 2026
|
9.18 | 9.18 | 9.09 | 9.09 | 9.09 | 72,300 |
|
Sep 25, 2026
|
9.15 | 9.18 | 9.14 | 9.14 | 9.14 | 48,600 |
|
Sep 24, 2026
|
9.31 | 9.38 | 9.18 | 9.27 | 9.27 | 71,300 |
|
Sep 23, 2026
|
8.93 | 9.32 | 8.93 | 9.18 | 9.18 | 64,500 |
|
Sep 22, 2026
|
9.18 | 9.18 | 8.97 | 8.97 | 8.97 | 84,300 |
|
Sep 21, 2026
|
9.24 | 9.29 | 9.12 | 9.12 | 9.12 | 94,500 |
|
Sep 18, 2026
|
9.48 | 9.48 | 9.38 | 9.38 | 9.38 | 708,800 |
|
Sep 17, 2026
|
9.16 | 9.26 | 9.16 | 9.26 | 9.26 | 2,600 |
|
Sep 16, 2026
|
9.60 | 9.60 | 9.26 | 9.26 | 9.26 | 56,800 |
|
Sep 15, 2026
|
10.10 | 10.11 | 9.90 | 9.90 | 9.90 | 41,500 |
|
Sep 14, 2026
|
9.79 | 9.80 | 9.63 | 9.63 | 9.63 | 16,600 |
|
Sep 11, 2026
|
9.72 | 9.81 | 9.67 | 9.68 | 9.68 | 46,400 |
|
Sep 10, 2026
|
10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 42,200 |
|
Sep 9, 2026
|
9.99 | 10.04 | 9.90 | 9.94 | 9.94 | 33,700 |
|
Sep 8, 2026
|
9.72 | 9.79 | 9.71 | 9.79 | 9.79 | 64,600 |
|
Sep 4, 2026
|
9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
|
Sep 3, 2026
|
9.99 | 9.99 | 9.60 | 9.64 | 9.64 | 32,000 |
|
Sep 2, 2026
|
8.20 | 9.75 | 8.20 | 9.75 | 9.75 | 44,700 |
|
Sep 1, 2026
|
9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10,300 |
|
Aug 31, 2026
|
9.53 | 9.53 | 9.33 | 9.33 | 9.33 | 3,400 |
|
Aug 28, 2026
|
9.45 | 9.45 | 9.36 | 9.36 | 9.36 | 75,100 |
|
Aug 27, 2026
|
9.59 | 9.66 | 9.59 | 9.66 | 9.66 | 16,100 |
|
Aug 26, 2026
|
9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
|
Aug 25, 2026
|
9.40 | 9.40 | 9.31 | 9.31 | 9.31 | 31,700 |
|
Aug 24, 2026
|
9.19 | 9.27 | 9.19 | 9.24 | 9.24 | 78,400 |
|
Aug 21, 2026
|
9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 31,900 |
|
Aug 20, 2026
|
9.65 | 9.66 | 9.63 | 9.66 | 9.66 | 9,200 |
|
Aug 19, 2026
|
9.60 | 9.60 | 9.35 | 9.35 | 9.35 | 13,300 |
|
Aug 18, 2026
|
9.40 | 9.47 | 9.37 | 9.47 | 9.47 | 6,400 |
|
Aug 17, 2026
|
9.99 | 9.99 | 8.82 | 9.16 | 9.16 | 19,100 |
|
Aug 14, 2026
|
8.72 | 8.79 | 8.72 | 8.75 | 8.75 | 12,700 |
|
Aug 13, 2026
|
8.76 | 8.76 | 8.61 | 8.61 | 8.61 | 15,600 |
|
Aug 12, 2026
|
8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 26,300 |
|
Aug 11, 2026
|
8.65 | 8.67 | 8.64 | 8.67 | 8.67 | 1,900 |
|
Aug 10, 2026
|
8.42 | 8.67 | 8.42 | 8.67 | 8.67 | 7,700 |
|
Aug 7, 2026
|
8.25 | 8.27 | 8.16 | 8.16 | 8.16 | 28,800 |
|
Aug 6, 2026
|
7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 31,600 |
|
Aug 5, 2026
|
7.79 | 7.91 | 7.79 | 7.80 | 7.80 | 26,600 |
|
Aug 4, 2026
|
8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 10,600 |
|
Aug 3, 2026
|
8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
|
Jul 31, 2026
|
8.53 | 8.54 | 8.47 | 8.53 | 8.53 | 85,100 |
|
Jul 30, 2026
|
8.14 | 8.26 | 8.13 | 8.26 | 8.26 | 26,900 |
|
Jul 29, 2026
|
7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
|
Jul 28, 2026
|
7.97 | 8.01 | 7.89 | 7.89 | 7.89 | 96,500 |
|
Jul 27, 2026
|
8.45 | 8.72 | 8.14 | 8.14 | 8.14 | 27,900 |
|
Jul 24, 2026
|
8.73 | 8.85 | 8.56 | 8.56 | 8.56 | 54,900 |
|
Jul 23, 2026
|
8.70 | 8.72 | 8.68 | 8.72 | 8.72 | 68,900 |
|
Jul 22, 2026
|
8.34 | 8.48 | 8.32 | 8.48 | 8.48 | 30,600 |
|
Jul 21, 2026
|
8.14 | 8.34 | 8.14 | 8.33 | 8.33 | 22,300 |
|
Jul 20, 2026
|
8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 45,400 |
|
Jul 17, 2026
|
8.16 | 8.18 | 8.02 | 8.18 | 8.18 | 41,900 |
|
Jul 16, 2026
|
10.49 | 10.49 | 8.15 | 10.49 | 10.49 | 41,500 |
|
Jul 15, 2026
|
8.03 | 8.03 | 8.01 | 8.01 | 8.01 | 63,700 |
|
Jul 14, 2026
|
8.30 | 8.30 | 8.16 | 8.17 | 8.17 | 25,800 |
|
Jul 13, 2026
|
8.05 | 8.29 | 8.05 | 8.29 | 8.29 | 20,900 |
|
Jul 10, 2026
|
7.95 | 7.98 | 7.95 | 7.98 | 7.98 | 18,500 |
|
Jul 9, 2026
|
8.19 | 8.19 | 8.02 | 8.02 | 8.02 | 402,200 |
|
Jul 8, 2026
|
8.54 | 8.54 | 8.41 | 8.41 | 8.41 | 5,800 |
|
Jul 7, 2026
|
8.03 | 8.27 | 8.03 | 8.27 | 8.27 | 35,600 |
|
Jul 6, 2026
|
7.99 | 8.05 | 7.99 | 8.03 | 8.03 | 51,800 |
|
Jul 2, 2026
|
7.98 | 8.02 | 7.93 | 8.02 | 8.02 | 50,300 |
|
Jul 1, 2026
|
7.99 | 8.06 | 7.99 | 8.00 | 8.00 | 10,600 |
|
Jun 30, 2026
|
8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 10,700 |
|
Jun 29, 2026
|
7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 31,500 |
|
Jun 26, 2026
|
7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 4,300 |
|
Jun 25, 2026
|
7.77 | 7.88 | 7.77 | 7.86 | 7.86 | 31,300 |
|
Jun 24, 2026
|
7.69 | 7.75 | 7.69 | 7.72 | 7.72 | 9,500 |
|
Jun 23, 2026
|
7.88 | 8.04 | 7.88 | 7.98 | 7.98 | 57,000 |
|
Jun 22, 2026
|
7.09 | 7.89 | 7.09 | 7.83 | 7.83 | 579,200 |
|
Jun 18, 2026
|
7.51 | 7.59 | 7.38 | 7.59 | 7.59 | 75,300 |
|
Jun 17, 2026
|
8.03 | 8.03 | 7.95 | 7.95 | 7.95 | 75,300 |
|
Jun 16, 2026
|
8.13 | 8.13 | 8.02 | 8.02 | 8.02 | 172,000 |
|
Jun 15, 2026
|
8.50 | 8.50 | 7.97 | 8.24 | 8.24 | 310,100 |
|
Jun 12, 2026
|
8.80 | 8.90 | 8.57 | 8.57 | 8.57 | 31,600 |
|
Jun 11, 2026
|
9.08 | 9.09 | 8.82 | 8.95 | 8.95 | 70,000 |
|
Jun 10, 2026
|
9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 80,300 |
|
Jun 9, 2026
|
9.13 | 9.13 | 8.74 | 8.92 | 8.92 | 17,400 |
|
Jun 8, 2026
|
9.06 | 9.33 | 9.06 | 9.28 | 9.28 | 51,600 |
|
Jun 5, 2026
|
8.68 | 8.69 | 8.61 | 8.64 | 8.64 | 107,100 |
|
Jun 4, 2026
|
8.93 | 9.19 | 8.91 | 9.09 | 9.09 | 20,500 |
|
Jun 3, 2026
|
9.02 | 9.02 | 8.94 | 8.94 | 8.94 | 40,800 |
|
Jun 2, 2026
|
8.73 | 8.73 | 8.68 | 8.68 | 8.68 | 104,600 |
|
Jun 1, 2026
|
8.80 | 8.80 | 8.53 | 8.53 | 8.53 | 141,800 |
|
May 29, 2026
|
8.40 | 8.42 | 8.36 | 8.37 | 8.37 | 96,500 |
|
May 28, 2026
|
8.59 | 8.74 | 8.59 | 8.64 | 8.64 | 14,400 |
|
May 27, 2026
|
7.00 | 8.60 | 6.93 | 8.52 | 8.52 | 71,300 |
|
May 26, 2026
|
9.09 | 9.15 | 8.81 | 8.86 | 8.86 | 20,500 |
|
May 22, 2026
|
9.45 | 9.51 | 9.45 | 9.48 | 9.48 | 3,400 |
|
May 21, 2026
|
9.94 | 9.94 | 9.46 | 9.51 | 9.51 | 5,600 |
|
May 20, 2026
|
10.24 | 10.24 | 9.78 | 9.78 | 9.78 | 82,600 |
|
May 19, 2026
|
10.43 | 10.43 | 10.05 | 10.20 | 10.20 | 28,600 |
|
May 18, 2026
|
11.52 | 11.52 | 10.35 | 10.45 | 10.45 | 9,600 |
|
May 15, 2026
|
9.90 | 10.22 | 9.88 | 10.22 | 10.22 | 148,200 |
|
May 14, 2026
|
9.90 | 9.90 | 9.73 | 9.75 | 9.75 | 42,300 |
|
May 13, 2026
|
9.74 | 9.74 | 9.58 | 9.64 | 9.64 | 20,600 |
|
May 12, 2026
|
9.35 | 9.73 | 9.35 | 9.73 | 9.73 | 29,600 |
|
May 11, 2026
|
9.54 | 9.54 | 9.18 | 9.25 | 9.25 | 12,000 |
|
May 8, 2026
|
9.17 | 9.39 | 9.06 | 9.22 | 9.22 | 42,900 |
|
May 7, 2026
|
9.25 | 9.25 | 9.08 | 9.17 | 9.17 | 69,900 |
|
May 6, 2026
|
9.76 | 9.97 | 9.60 | 9.80 | 9.80 | 113,000 |
|
May 5, 2026
|
9.77 | 10.18 | 9.77 | 9.94 | 9.94 | 51,600 |
|
May 4, 2026
|
10.01 | 10.07 | 9.77 | 10.06 | 10.06 | 119,900 |
|
May 1, 2026
|
10.49 | 10.49 | 9.90 | 10.02 | 10.02 | 83,500 |
|
Apr 30, 2026
|
10.15 | 10.22 | 10.11 | 10.22 | 10.22 | 36,000 |
|
Apr 29, 2026
|
10.06 | 10.19 | 10.05 | 10.19 | 10.19 | 61,900 |
|
Apr 28, 2026
|
9.86 | 9.92 | 9.84 | 9.84 | 9.84 | 18,200 |
|
Apr 27, 2026
|
9.45 | 9.70 | 9.45 | 9.67 | 9.67 | 62,300 |
|
Apr 24, 2026
|
9.12 | 9.23 | 9.12 | 9.22 | 9.22 | 27,700 |
|
Apr 23, 2026
|
9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 37,500 |
|
Apr 22, 2026
|
8.94 | 8.95 | 8.92 | 8.93 | 8.93 | 17,900 |
|
Apr 21, 2026
|
8.66 | 8.74 | 8.66 | 8.73 | 8.73 | 15,000 |
|
Apr 20, 2026
|
8.60 | 8.65 | 8.53 | 8.65 | 8.65 | 31,000 |
|
Apr 17, 2026
|
8.04 | 8.28 | 7.88 | 8.27 | 8.27 | 106,000 |
|
Apr 16, 2026
|
8.48 | 8.50 | 8.40 | 8.42 | 8.42 | 39,900 |
|
Apr 15, 2026
|
8.18 | 8.21 | 8.14 | 8.19 | 8.19 | 32,900 |
|
Apr 14, 2026
|
8.43 | 8.44 | 8.30 | 8.30 | 8.30 | 17,400 |
|
Apr 13, 2026
|
8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 11,200 |
|
Apr 10, 2026
|
8.35 | 8.36 | 8.32 | 8.36 | 8.36 | 18,800 |
|
Apr 9, 2026
|
8.50 | 8.50 | 7.98 | 8.00 | 8.00 | 51,700 |
|
Apr 8, 2026
|
8.90 | 8.90 | 8.26 | 8.34 | 8.34 | 29,900 |
|
Apr 7, 2026
|
9.44 | 9.44 | 9.11 | 9.11 | 9.11 | 82,900 |
|
Apr 6, 2026
|
9.74 | 9.74 | 8.83 | 9.03 | 9.03 | 32,300 |
|
Apr 2, 2026
|
8.90 | 8.93 | 8.88 | 8.88 | 8.88 | 38,600 |
|
Apr 1, 2026
|
9.15 | 9.15 | 8.75 | 8.75 | 8.75 | 80,800 |
|
Mar 31, 2026
|
9.02 | 9.45 | 9.02 | 9.27 | 9.27 | 71,200 |
|
Mar 30, 2026
|
9.49 | 9.81 | 9.27 | 9.30 | 9.30 | 63,100 |
|
Mar 27, 2026
|
9.18 | 9.52 | 9.18 | 9.49 | 9.49 | 18,200 |
|
Mar 26, 2026
|
9.29 | 9.35 | 9.23 | 9.23 | 9.23 | 11,100 |
|
Mar 25, 2026
|
9.07 | 9.23 | 9.00 | 9.15 | 9.15 | 69,400 |
|
Mar 24, 2026
|
8.72 | 9.27 | 8.72 | 9.01 | 9.01 | 111,400 |
|
Mar 23, 2026
|
8.63 | 8.71 | 8.52 | 8.63 | 8.63 | 21,200 |
|
Mar 20, 2026
|
8.80 | 9.00 | 8.76 | 8.76 | 8.76 | 73,900 |
|
Mar 19, 2026
|
8.75 | 9.08 | 8.75 | 8.99 | 8.99 | 57,000 |
|
Mar 18, 2026
|
8.68 | 8.85 | 8.66 | 8.75 | 8.75 | 68,600 |
|
Mar 17, 2026
|
8.65 | 8.74 | 8.65 | 8.74 | 8.74 | 26,200 |
|
Mar 16, 2026
|
8.38 | 8.48 | 8.25 | 8.40 | 8.40 | 21,600 |
|
Mar 13, 2026
|
8.09 | 8.40 | 8.09 | 8.27 | 8.27 | 24,800 |
|
Mar 12, 2026
|
8.24 | 8.39 | 8.23 | 8.39 | 8.39 | 5,000 |
|
Mar 11, 2026
|
8.15 | 8.23 | 8.15 | 8.22 | 8.22 | 13,100 |
|
Mar 10, 2026
|
7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2,600 |
|
Mar 9, 2026
|
7.76 | 7.87 | 7.70 | 7.74 | 7.74 | 25,800 |
|
Mar 6, 2026
|
7.94 | 7.99 | 7.87 | 7.92 | 7.92 | 25,000 |
|
Mar 5, 2026
|
7.76 | 7.80 | 7.72 | 7.80 | 7.80 | 11,100 |
|
Mar 4, 2026
|
7.92 | 7.92 | 7.88 | 7.88 | 7.88 | 11,300 |
|
Mar 3, 2026
|
7.95 | 8.14 | 7.82 | 7.82 | 7.82 | 53,400 |
|
Mar 2, 2026
|
8.20 | 8.34 | 7.71 | 7.85 | 7.85 | 479,700 |
|
Feb 27, 2026
|
7.94 | 8.08 | 7.93 | 8.06 | 8.06 | 614,900 |
|
Feb 26, 2026
|
7.35 | 7.74 | 7.34 | 7.70 | 7.70 | 125,800 |
|
Feb 25, 2026
|
7.65 | 7.65 | 7.42 | 7.42 | 7.42 | 60,300 |
|
Feb 24, 2026
|
7.65 | 7.73 | 7.64 | 7.70 | 7.70 | 59,300 |
|
Feb 23, 2026
|
7.70 | 7.85 | 7.66 | 7.66 | 7.66 | 39,900 |
|
Feb 20, 2026
|
7.45 | 7.50 | 7.43 | 7.48 | 7.48 | 4,700 |
|
Feb 19, 2026
|
7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 9,700 |
|
Feb 18, 2026
|
7.18 | 7.25 | 7.18 | 7.25 | 7.25 | 25,200 |
|
Feb 17, 2026
|
6.94 | 7.00 | 6.94 | 7.00 | 7.00 | 8,900 |
|
Feb 13, 2026
|
6.99 | 7.11 | 6.99 | 7.11 | 7.11 | 22,300 |
|
Feb 12, 2026
|
7.31 | 7.31 | 6.93 | 6.93 | 6.93 | 33,400 |
|
Feb 11, 2026
|
7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 51,100 |
|
Feb 10, 2026
|
7.02 | 7.02 | 6.83 | 6.93 | 6.93 | 81,500 |
|
Feb 9, 2026
|
7.03 | 7.14 | 7.03 | 7.07 | 7.07 | 40,400 |
|
Feb 6, 2026
|
6.69 | 7.07 | 6.69 | 7.01 | 7.01 | 32,400 |
|
Feb 5, 2026
|
6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 21,400 |
|
Feb 4, 2026
|
6.82 | 7.01 | 6.82 | 7.01 | 7.01 | 14,200 |
|
Feb 3, 2026
|
6.82 | 6.84 | 6.80 | 6.82 | 6.82 | 14,500 |
|
Feb 2, 2026
|
6.57 | 6.57 | 6.51 | 6.52 | 6.52 | 21,200 |
|
Jan 30, 2026
|
6.86 | 6.88 | 6.65 | 6.65 | 6.65 | 85,100 |
|
Jan 29, 2026
|
6.89 | 6.91 | 6.85 | 6.85 | 6.85 | 20,500 |
|
Jan 28, 2026
|
6.57 | 6.64 | 6.53 | 6.64 | 6.64 | 111,200 |
|
Jan 27, 2026
|
6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 44,900 |
|
Jan 26, 2026
|
6.48 | 6.51 | 6.41 | 6.51 | 6.51 | 14,300 |
|
Jan 23, 2026
|
6.28 | 6.48 | 6.28 | 6.47 | 6.47 | 31,400 |
|
Jan 22, 2026
|
6.25 | 6.29 | 6.23 | 6.26 | 6.26 | 14,900 |
|
Jan 21, 2026
|
6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 12,600 |
|
Jan 20, 2026
|
5.90 | 6.07 | 5.90 | 6.02 | 6.02 | 51,900 |
|
Jan 16, 2026
|
5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 87,100 |
|
Jan 15, 2026
|
5.76 | 5.80 | 5.76 | 5.78 | 5.78 | 40,500 |
|
Jan 14, 2026
|
5.83 | 5.83 | 5.70 | 5.83 | 5.83 | 77,700 |
|
Jan 13, 2026
|
5.72 | 5.78 | 5.72 | 5.73 | 5.73 | 38,300 |
|
Jan 12, 2026
|
5.61 | 5.68 | 5.61 | 5.61 | 5.61 | 170,100 |
|
Jan 9, 2026
|
5.44 | 5.44 | 5.25 | 5.42 | 5.42 | 94,500 |
|
Jan 8, 2026
|
5.26 | 5.26 | 5.13 | 5.24 | 5.24 | 14,400 |
|
Jan 7, 2026
|
5.51 | 5.51 | 5.20 | 5.22 | 5.22 | 38,400 |
|
Jan 6, 2026
|
5.58 | 5.80 | 5.49 | 5.49 | 5.49 | 128,100 |
|
Jan 5, 2026
|
5.39 | 5.39 | 5.30 | 5.35 | 5.35 | 49,800 |
|
Jan 2, 2026
|
5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 13,300 |
|
Dec 31, 2025
|
5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 30,800 |
|
Dec 30, 2025
|
5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 22,800 |
|
Dec 29, 2025
|
5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 22,600 |
|
Dec 26, 2025
|
5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
|
Dec 24, 2025
|
5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5,100 |
|
Dec 23, 2025
|
5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
|
Dec 22, 2025
|
5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 25,800 |
|
Dec 19, 2025
|
5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 16,800 |
|
Dec 18, 2025
|
5.01 | 5.01 | 4.96 | 4.96 | 4.96 | 24,200 |
|
Dec 17, 2025
|
5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
|
Dec 16, 2025
|
5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 7,600 |
|
Dec 15, 2025
|
5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 7,400 |
|
Dec 12, 2025
|
5.23 | 5.46 | 5.17 | 5.46 | 5.46 | 22,000 |
|
Dec 11, 2025
|
5.33 | 5.33 | 5.27 | 5.27 | 5.27 | 24,200 |
|
Dec 10, 2025
|
5.40 | 5.41 | 5.40 | 5.40 | 5.40 | 3,400 |
|
Dec 9, 2025
|
5.57 | 5.57 | 5.40 | 5.40 | 5.40 | 3,300 |
|
Dec 8, 2025
|
5.60 | 5.64 | 5.59 | 5.62 | 5.62 | 20,100 |
|
Dec 5, 2025
|
5.64 | 5.69 | 5.64 | 5.64 | 5.64 | 37,600 |
|
Dec 4, 2025
|
5.31 | 5.40 | 5.31 | 5.40 | 5.40 | 40,200 |
|
Dec 3, 2025
|
5.46 | 5.46 | 5.41 | 5.41 | 5.41 | 53,200 |
|
Dec 2, 2025
|
5.42 | 5.42 | 5.38 | 5.38 | 5.38 | 27,500 |
|
Dec 1, 2025
|
5.35 | 5.58 | 5.35 | 5.58 | 5.58 | 39,200 |
|
Nov 28, 2025
|
5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 5,900 |
|
Nov 26, 2025
|
5.26 | 5.26 | 5.17 | 5.17 | 5.17 | 41,200 |
|
Nov 25, 2025
|
5.21 | 5.27 | 5.21 | 5.23 | 5.23 | 18,800 |
|
Nov 24, 2025
|
5.59 | 5.59 | 5.34 | 5.38 | 5.38 | 34,500 |
|
Nov 21, 2025
|
5.34 | 5.34 | 5.18 | 5.32 | 5.32 | 18,200 |
|
Nov 20, 2025
|
5.31 | 5.45 | 5.31 | 5.32 | 5.32 | 11,900 |
|
Nov 19, 2025
|
5.24 | 5.27 | 5.23 | 5.27 | 5.27 | 19,300 |
|
Nov 18, 2025
|
5.08 | 5.19 | 5.08 | 5.17 | 5.17 | 10,000 |
|
Nov 17, 2025
|
5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
|
Nov 14, 2025
|
5.08 | 5.08 | 5.02 | 5.02 | 5.02 | 4,200 |
|
Nov 13, 2025
|
5.21 | 5.21 | 5.01 | 5.01 | 5.01 | 17,800 |
|
Nov 12, 2025
|
5.18 | 5.26 | 5.18 | 5.18 | 5.18 | 20,700 |
|
Nov 11, 2025
|
5.12 | 5.26 | 5.12 | 5.26 | 5.26 | 10,000 |
|
Nov 10, 2025
|
4.88 | 5.01 | 4.88 | 5.01 | 5.01 | 15,500 |
