OTC Markets OTCQB - Delayed Quote
USD
Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
13.10
-0.45
(-3.32%)
At close: October 30 at 5:00:00 PM EDT
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
|
13.75 | 13.75 | 13.10 | 13.10 | 13.10 | 523 |
|
Oct 29, 2026
|
13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
|
Oct 28, 2026
|
13.32 | 13.55 | 13.08 | 13.55 | 13.55 | 1,079 |
|
Oct 27, 2026
|
13.58 | 13.94 | 13.42 | 13.76 | 13.76 | 981 |
|
Oct 26, 2026
|
13.49 | 13.49 | 13.33 | 13.35 | 13.35 | 697 |
|
Oct 23, 2026
|
14.00 | 14.00 | 13.75 | 13.76 | 13.76 | 758 |
|
Oct 22, 2026
|
14.34 | 14.34 | 13.52 | 13.52 | 13.52 | 569 |
|
Oct 21, 2026
|
14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 646 |
|
Oct 20, 2026
|
14.03 | 14.79 | 14.03 | 14.75 | 14.75 | 2,670 |
|
Oct 19, 2026
|
13.95 | 14.07 | 13.92 | 14.07 | 14.07 | 637 |
|
Oct 16, 2026
|
14.20 | 14.20 | 14.03 | 14.03 | 14.03 | 827 |
|
Oct 15, 2026
|
13.83 | 14.20 | 13.50 | 14.16 | 14.16 | 1,703 |
|
Oct 14, 2026
|
15.07 | 15.07 | 13.86 | 13.86 | 13.86 | 1,906 |
|
Oct 13, 2026
|
15.17 | 15.17 | 15.07 | 15.07 | 15.07 | 655 |
|
Oct 12, 2026
|
15.20 | 15.75 | 15.00 | 15.00 | 15.00 | 3,036 |
|
Oct 9, 2026
|
18.00 | 18.00 | 14.81 | 14.81 | 14.81 | 18,416 |
|
Oct 8, 2026
|
19.28 | 19.28 | 17.25 | 17.99 | 17.99 | 3,353 |
|
Oct 7, 2026
|
19.40 | 19.51 | 18.90 | 19.51 | 19.51 | 1,752 |
|
Oct 6, 2026
|
21.45 | 21.62 | 20.00 | 20.40 | 20.40 | 2,778 |
|
Oct 5, 2026
|
21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 1,552 |
|
Oct 2, 2026
|
22.25 | 22.47 | 21.58 | 21.58 | 21.58 | 1,458 |
|
Oct 1, 2026
|
20.98 | 21.19 | 20.98 | 21.03 | 21.03 | 3,539 |
|
Sep 30, 2026
|
20.78 | 20.98 | 20.57 | 20.98 | 20.98 | 927 |
|
Sep 29, 2026
|
20.40 | 20.67 | 20.40 | 20.55 | 20.55 | 785 |
|
Sep 28, 2026
|
19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 626 |
|
Sep 25, 2026
|
19.65 | 20.65 | 19.65 | 20.65 | 20.65 | 1,129 |
|
Sep 24, 2026
|
18.82 | 19.40 | 18.82 | 19.40 | 19.40 | 376 |
|
Sep 23, 2026
|
19.48 | 19.48 | 18.20 | 18.40 | 18.40 | 1,864 |
|
Sep 22, 2026
|
18.77 | 19.20 | 18.56 | 19.19 | 19.19 | 1,004 |
|
Sep 21, 2026
|
19.19 | 20.00 | 18.87 | 18.87 | 18.87 | 3,132 |
|
Sep 18, 2026
|
18.68 | 18.90 | 18.50 | 18.90 | 18.90 | 3,792 |
|
Sep 17, 2026
|
17.00 | 17.43 | 16.96 | 17.43 | 17.43 | 3,731 |
|
Sep 16, 2026
|
16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 679 |
|
Sep 15, 2026
|
16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 736 |
|
Sep 14, 2026
|
17.00 | 17.00 | 16.70 | 17.00 | 17.00 | 1,745 |
|
Sep 11, 2026
|
15.75 | 17.45 | 15.51 | 16.00 | 16.00 | 2,055 |
|
Sep 10, 2026
|
18.26 | 18.26 | 15.20 | 15.50 | 15.50 | 3,947 |
|
Sep 9, 2026
|
18.30 | 19.20 | 18.30 | 18.69 | 18.69 | 909 |
|
Sep 8, 2026
|
17.05 | 18.90 | 17.05 | 18.90 | 18.90 | 3,062 |
|
Sep 4, 2026
|
15.47 | 16.12 | 15.47 | 15.96 | 15.96 | 2,293 |
|
Sep 3, 2026
|
14.35 | 15.53 | 14.00 | 15.53 | 15.53 | 2,905 |
|
Sep 2, 2026
|
12.81 | 13.75 | 12.81 | 13.75 | 13.75 | 2,827 |
|
Sep 1, 2026
|
12.65 | 12.81 | 12.65 | 12.81 | 12.81 | 900 |
|
Aug 31, 2026
|
11.78 | 12.00 | 11.78 | 12.00 | 12.00 | 654 |
|
Aug 28, 2026
|
11.55 | 11.67 | 11.55 | 11.56 | 11.56 | 1,241 |
|
Aug 27, 2026
|
11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 667 |
|
Aug 26, 2026
|
11.17 | 11.17 | 10.95 | 10.95 | 10.95 | 906 |
|
Aug 25, 2026
|
10.80 | 11.23 | 10.80 | 11.17 | 11.17 | 1,311 |
|
Aug 24, 2026
|
10.96 | 11.62 | 10.96 | 11.23 | 11.23 | 2,590 |
|
Aug 21, 2026
|
10.29 | 10.29 | 9.93 | 9.93 | 9.93 | 1,024 |
|
Aug 20, 2026
|
9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 3,148 |
|
Aug 19, 2026
|
8.60 | 8.60 | 8.59 | 8.60 | 8.60 | 395 |
|
Aug 18, 2026
|
8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 210 |
|
Aug 17, 2026
|
8.57 | 8.57 | 8.22 | 8.22 | 8.22 | 870 |
|
Aug 14, 2026
|
8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
|
Aug 13, 2026
|
8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
|
Aug 12, 2026
|
8.71 | 8.71 | 8.46 | 8.46 | 8.46 | 336 |
|
Aug 11, 2026
|
9.10 | 9.10 | 8.72 | 8.79 | 8.79 | 617 |
|
Aug 10, 2026
|
9.28 | 9.39 | 8.97 | 9.10 | 9.10 | 2,001 |
|
Aug 7, 2026
|
9.37 | 9.37 | 9.33 | 9.33 | 9.33 | 331 |
|
Aug 6, 2026
|
9.57 | 9.57 | 9.43 | 9.43 | 9.43 | 439 |
|
Aug 5, 2026
|
9.85 | 9.85 | 9.60 | 9.60 | 9.60 | 595 |
|
Aug 4, 2026
|
9.79 | 9.79 | 9.59 | 9.60 | 9.60 | 696 |
|
Aug 3, 2026
|
10.10 | 10.10 | 9.60 | 9.90 | 9.90 | 1,061 |
|
Jul 31, 2026
|
10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 380 |
|
Jul 30, 2026
|
10.32 | 10.32 | 10.23 | 10.23 | 10.23 | 531 |
|
Jul 29, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 101 |
|
Jul 28, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 675 |
|
Jul 27, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Jul 24, 2026
|
9.86 | 9.86 | 9.59 | 9.75 | 9.75 | 1,295 |
|
Jul 23, 2026
|
10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 200 |
|
Jul 22, 2026
|
9.97 | 10.15 | 9.97 | 10.15 | 10.15 | 503 |
|
Jul 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 173 |
|
Jul 20, 2026
|
9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 366 |
|
Jul 17, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
|
Jul 16, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
|
Jul 15, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
|
Jul 14, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
|
Jul 13, 2026
|
9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 1,193 |
|
Jul 10, 2026
|
9.06 | 9.26 | 8.95 | 8.95 | 8.95 | 1,707 |
|
Jul 9, 2026
|
8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 215 |
|
Jul 8, 2026
|
8.64 | 8.68 | 8.64 | 8.68 | 8.68 | 470 |
|
Jul 7, 2026
|
8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
|
Jul 6, 2026
|
8.36 | 8.73 | 8.36 | 8.73 | 8.73 | 602 |
|
Jul 2, 2026
|
8.23 | 8.73 | 8.23 | 8.73 | 8.73 | 800 |
|
Jul 1, 2026
|
8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 542 |
|
Jun 30, 2026
|
7.56 | 7.81 | 7.50 | 7.81 | 7.81 | 1,465 |
|
Jun 29, 2026
|
8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 577 |
|
Jun 26, 2026
|
7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
|
Jun 25, 2026
|
7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
|
Jun 24, 2026
|
7.76 | 7.76 | 7.49 | 7.49 | 7.49 | 400 |
|
Jun 23, 2026
|
8.20 | 8.20 | 7.75 | 7.75 | 7.75 | 570 |
|
Jun 22, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Jun 18, 2026
|
8.60 | 8.60 | 8.25 | 8.25 | 8.25 | 758 |
|
Jun 17, 2026
|
8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 125 |
|
Jun 16, 2026
|
8.33 | 8.40 | 8.33 | 8.40 | 8.40 | 1,763 |
|
Jun 15, 2026
|
8.25 | 8.40 | 8.24 | 8.33 | 8.33 | 1,561 |
|
Jun 12, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 523 |
|
Jun 11, 2026
|
7.36 | 7.68 | 7.27 | 7.65 | 7.65 | 6,308 |
|
Jun 10, 2026
|
7.22 | 7.33 | 7.14 | 7.33 | 7.33 | 2,555 |
|
Jun 9, 2026
|
7.27 | 7.27 | 6.85 | 6.88 | 6.88 | 949 |
|
Jun 8, 2026
|
7.30 | 7.60 | 7.10 | 7.60 | 7.60 | 1,046 |
|
Jun 5, 2026
|
6.55 | 7.00 | 6.50 | 6.77 | 6.77 | 12,963 |
|
Jun 4, 2026
|
6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
|
Jun 3, 2026
|
6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
|
Jun 2, 2026
|
6.47 | 6.47 | 6.25 | 6.25 | 6.25 | 512 |
|
Jun 1, 2026
|
6.73 | 6.76 | 6.60 | 6.76 | 6.76 | 853 |
|
May 29, 2026
|
6.75 | 6.75 | 6.69 | 6.69 | 6.69 | 964 |
|
May 28, 2026
|
7.10 | 7.10 | 6.75 | 6.75 | 6.75 | 688 |
|
May 27, 2026
|
7.20 | 7.43 | 7.15 | 7.43 | 7.43 | 535 |
|
May 26, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 117 |
|
May 22, 2026
|
7.75 | 7.75 | 7.48 | 7.48 | 7.48 | 300 |
|
May 21, 2026
|
7.47 | 7.47 | 7.43 | 7.43 | 7.43 | 415 |
|
May 20, 2026
|
7.50 | 7.50 | 7.35 | 7.50 | 7.50 | 351 |
|
May 19, 2026
|
7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
|
May 18, 2026
|
7.50 | 7.50 | 7.31 | 7.31 | 7.31 | 729 |
|
May 15, 2026
|
7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 203 |
|
May 14, 2026
|
8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
|
May 13, 2026
|
8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
|
May 12, 2026
|
8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 314 |
|
May 11, 2026
|
8.40 | 8.44 | 8.26 | 8.44 | 8.44 | 541 |
|
May 8, 2026
|
7.65 | 7.98 | 7.65 | 7.98 | 7.98 | 827 |
|
May 7, 2026
|
7.61 | 7.65 | 7.61 | 7.65 | 7.65 | 200 |
|
May 6, 2026
|
7.65 | 7.65 | 7.61 | 7.63 | 7.63 | 621 |
|
May 5, 2026
|
7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 888 |
|
May 4, 2026
|
7.46 | 7.46 | 7.39 | 7.44 | 7.44 | 2,124 |
|
May 1, 2026
|
7.30 | 7.30 | 7.29 | 7.29 | 7.29 | 565 |
|
Apr 30, 2026
|
7.27 | 7.38 | 7.21 | 7.38 | 7.38 | 700 |
|
Apr 29, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 304 |
|
Apr 28, 2026
|
7.49 | 7.49 | 7.48 | 7.48 | 7.48 | 900 |
|
Apr 27, 2026
|
7.60 | 7.60 | 7.49 | 7.49 | 7.49 | 1,050 |
|
Apr 24, 2026
|
7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 100 |
|
Apr 23, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Apr 22, 2026
|
7.57 | 7.57 | 7.50 | 7.50 | 7.50 | 500 |
|
Apr 21, 2026
|
7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
|
Apr 20, 2026
|
7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 229 |
|
Apr 17, 2026
|
8.25 | 8.43 | 8.25 | 8.40 | 8.40 | 3,348 |
|
Apr 16, 2026
|
7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 650 |
|
Apr 15, 2026
|
7.58 | 7.90 | 7.58 | 7.90 | 7.90 | 1,291 |
|
Apr 14, 2026
|
6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
|
Apr 13, 2026
|
6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 1,023 |
|
Apr 10, 2026
|
6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
|
Apr 9, 2026
|
6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
|
Apr 8, 2026
|
7.13 | 7.13 | 6.56 | 6.88 | 6.88 | 4,010 |
|
Apr 7, 2026
|
6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 144 |
|
Apr 6, 2026
|
6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
|
Apr 2, 2026
|
7.50 | 7.50 | 6.97 | 6.97 | 6.97 | 310 |
|
Apr 1, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Mar 31, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Mar 30, 2026
|
7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
|
Mar 27, 2026
|
7.45 | 7.45 | 7.06 | 7.06 | 7.06 | 615 |
|
Mar 26, 2026
|
7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 200 |
|
Mar 25, 2026
|
7.46 | 7.94 | 7.46 | 7.94 | 7.94 | 714 |
|
Mar 24, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Mar 23, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 200 |
|
Mar 20, 2026
|
7.43 | 7.47 | 7.36 | 7.36 | 7.36 | 602 |
|
Mar 19, 2026
|
7.31 | 7.40 | 7.30 | 7.40 | 7.40 | 509 |
|
Mar 18, 2026
|
7.46 | 7.48 | 7.46 | 7.48 | 7.48 | 301 |
|
Mar 17, 2026
|
7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 250 |
|
Mar 16, 2026
|
8.15 | 8.30 | 8.00 | 8.30 | 8.30 | 913 |
|
Mar 13, 2026
|
7.69 | 7.69 | 7.49 | 7.49 | 7.49 | 300 |
|
Mar 12, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Mar 11, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Mar 10, 2026
|
7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
|
Mar 9, 2026
|
7.82 | 7.82 | 7.21 | 7.21 | 7.21 | 1,371 |
|
Mar 6, 2026
|
7.77 | 7.85 | 7.74 | 7.85 | 7.85 | 1,513 |
|
Mar 5, 2026
|
7.81 | 8.00 | 7.81 | 8.00 | 8.00 | 950 |
|
Mar 4, 2026
|
7.74 | 7.74 | 7.67 | 7.74 | 7.74 | 515 |
|
Mar 3, 2026
|
7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
|
Mar 2, 2026
|
7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
|
Feb 27, 2026
|
7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
|
Feb 26, 2026
|
7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
|
Feb 25, 2026
|
7.23 | 7.59 | 7.15 | 7.59 | 7.59 | 770 |
|
Feb 24, 2026
|
7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 200 |
|
Feb 23, 2026
|
7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 250 |
|
Feb 20, 2026
|
7.56 | 7.57 | 7.45 | 7.57 | 7.57 | 1,260 |
|
Feb 19, 2026
|
7.40 | 7.41 | 7.40 | 7.41 | 7.41 | 320 |
|
Feb 18, 2026
|
7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 100 |
|
Feb 17, 2026
|
7.65 | 7.65 | 7.42 | 7.65 | 7.65 | 2,583 |
|
Feb 13, 2026
|
7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 2,469 |
|
Feb 12, 2026
|
7.14 | 7.14 | 6.90 | 6.90 | 6.90 | 374 |
|
Feb 11, 2026
|
7.30 | 7.30 | 7.09 | 7.09 | 7.09 | 546 |
|
Feb 10, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
|
Feb 9, 2026
|
7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 146 |
|
Feb 6, 2026
|
6.83 | 7.30 | 6.83 | 7.30 | 7.30 | 1,126 |
|
Feb 5, 2026
|
7.35 | 7.35 | 6.17 | 6.55 | 6.55 | 5,192 |
|
Feb 4, 2026
|
7.25 | 7.78 | 7.25 | 7.78 | 7.78 | 1,031 |
|
Feb 3, 2026
|
7.95 | 8.00 | 7.41 | 7.69 | 7.69 | 974 |
|
Feb 2, 2026
|
8.00 | 8.46 | 7.75 | 7.95 | 7.95 | 5,095 |
|
Jan 30, 2026
|
8.79 | 9.05 | 8.60 | 8.72 | 8.72 | 1,174 |
|
Jan 29, 2026
|
9.73 | 9.76 | 9.28 | 9.28 | 9.28 | 532 |
|
Jan 28, 2026
|
10.00 | 10.00 | 9.80 | 9.82 | 9.82 | 780 |
|
Jan 27, 2026
|
9.85 | 10.00 | 9.72 | 9.95 | 9.95 | 1,370 |
|
Jan 26, 2026
|
10.34 | 10.34 | 9.95 | 9.97 | 9.97 | 2,152 |
|
Jan 23, 2026
|
10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 125 |
|
Jan 22, 2026
|
10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
|
Jan 21, 2026
|
10.87 | 11.57 | 10.58 | 10.58 | 10.58 | 4,324 |
|
Jan 20, 2026
|
12.00 | 12.00 | 10.50 | 10.62 | 10.62 | 1,811 |
|
Jan 16, 2026
|
12.05 | 12.05 | 11.95 | 12.02 | 12.02 | 775 |
|
Jan 15, 2026
|
12.44 | 12.44 | 12.10 | 12.17 | 12.17 | 2,280 |
|
Jan 14, 2026
|
12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 100 |
|
Jan 13, 2026
|
12.32 | 12.63 | 12.27 | 12.63 | 12.63 | 575 |
|
Jan 12, 2026
|
11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 335 |
|
Jan 9, 2026
|
11.91 | 12.22 | 11.91 | 12.22 | 12.22 | 1,245 |
|
Jan 8, 2026
|
11.90 | 11.94 | 11.90 | 11.94 | 11.94 | 276 |
|
Jan 7, 2026
|
12.33 | 12.35 | 11.92 | 12.35 | 12.35 | 523 |
|
Jan 6, 2026
|
12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 248 |
|
Jan 5, 2026
|
12.36 | 13.48 | 12.36 | 13.48 | 13.48 | 492 |
|
Jan 2, 2026
|
11.84 | 12.36 | 11.84 | 12.36 | 12.36 | 2,750 |
|
Dec 31, 2025
|
12.17 | 12.17 | 11.00 | 11.23 | 11.23 | 2,598 |
|
Dec 30, 2025
|
12.21 | 12.30 | 12.08 | 12.08 | 12.08 | 1,632 |
|
Dec 29, 2025
|
12.00 | 12.36 | 11.73 | 12.11 | 12.11 | 1,260 |
|
Dec 26, 2025
|
12.06 | 12.06 | 11.53 | 12.00 | 12.00 | 2,250 |
|
Dec 24, 2025
|
12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
|
Dec 23, 2025
|
12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
|
Dec 22, 2025
|
12.92 | 12.92 | 12.32 | 12.32 | 12.32 | 348 |
|
Dec 19, 2025
|
12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
|
Dec 18, 2025
|
12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 111 |
|
Dec 17, 2025
|
12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
|
Dec 16, 2025
|
12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
|
Dec 15, 2025
|
13.70 | 13.70 | 12.53 | 12.53 | 12.53 | 3,376 |
|
Dec 12, 2025
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 292 |
|
Dec 11, 2025
|
14.00 | 14.42 | 13.97 | 13.97 | 13.97 | 972 |
|
Dec 10, 2025
|
14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
|
Dec 9, 2025
|
14.51 | 14.76 | 14.42 | 14.61 | 14.61 | 2,181 |
|
Dec 8, 2025
|
14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
|
Dec 5, 2025
|
14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 141 |
|
Dec 4, 2025
|
14.50 | 14.50 | 14.08 | 14.08 | 14.08 | 1,470 |
|
Dec 3, 2025
|
14.62 | 14.86 | 14.62 | 14.84 | 14.84 | 935 |
|
Dec 2, 2025
|
13.34 | 14.72 | 13.34 | 14.72 | 14.72 | 1,088 |
|
Dec 1, 2025
|
14.50 | 14.55 | 13.14 | 13.14 | 13.14 | 2,077 |
|
Nov 28, 2025
|
14.58 | 14.65 | 14.58 | 14.65 | 14.65 | 354 |
|
Nov 26, 2025
|
14.40 | 15.00 | 14.38 | 14.65 | 14.65 | 2,017 |
|
Nov 25, 2025
|
14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
|
Nov 24, 2025
|
14.12 | 14.40 | 14.02 | 14.40 | 14.40 | 4,641 |
|
Nov 21, 2025
|
14.28 | 14.30 | 13.80 | 14.12 | 14.12 | 5,067 |
|
Nov 20, 2025
|
16.20 | 16.20 | 14.30 | 14.88 | 14.88 | 5,954 |
|
Nov 19, 2025
|
16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 268 |
|
Nov 18, 2025
|
15.71 | 15.99 | 15.71 | 15.75 | 15.75 | 1,020 |
|
Nov 17, 2025
|
16.11 | 16.24 | 15.90 | 15.90 | 15.90 | 930 |
|
Nov 14, 2025
|
16.71 | 19.46 | 16.15 | 17.24 | 17.24 | 750 |
|
Nov 13, 2025
|
18.00 | 18.00 | 17.76 | 17.76 | 17.76 | 447 |
|
Nov 12, 2025
|
18.32 | 19.00 | 17.91 | 17.91 | 17.91 | 2,269 |
|
Nov 11, 2025
|
19.52 | 19.76 | 19.00 | 19.00 | 19.00 | 2,011 |
|
Nov 10, 2025
|
17.51 | 18.05 | 17.48 | 18.05 | 18.05 | 1,484 |
|
Nov 7, 2025
|
16.10 | 16.83 | 14.50 | 16.62 | 16.62 | 9,065 |
|
Nov 6, 2025
|
16.07 | 16.44 | 14.96 | 16.40 | 16.40 | 3,783 |
|
Nov 5, 2025
|
16.32 | 16.90 | 16.07 | 16.07 | 16.07 | 2,490 |
|
Nov 4, 2025
|
17.35 | 17.35 | 15.24 | 15.99 | 15.99 | 4,954 |
|
Nov 3, 2025
|
17.98 | 18.00 | 17.27 | 17.27 | 17.27 | 2,530 |
|
Oct 31, 2025
|
18.99 | 20.46 | 18.99 | 20.31 | 20.31 | 301 |
