NasdaqCM - Nasdaq Real Time Price
USD
DEFSEC Technologies Inc. (DFSC)
1.4500
-0.1200
(-7.64%)
At close: September 4 at 4:00:01 PM EDT
1.5000
+0.0500
(+3.45%)
After hours: September 4 at 7:25:40 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1.5000 | 1.5900 | 1.4400 | 1.4500 | 1.4500 | 151,900 |
|
Sep 3, 2026
|
1.5700 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 75,500 |
|
Sep 2, 2026
|
1.6100 | 1.6600 | 1.5200 | 1.5600 | 1.5600 | 91,900 |
|
Sep 1, 2026
|
1.6900 | 1.7000 | 1.5800 | 1.5800 | 1.5800 | 127,100 |
|
Aug 31, 2026
|
1.7200 | 1.8140 | 1.6800 | 1.7100 | 1.7100 | 66,000 |
|
Aug 28, 2026
|
1.8300 | 1.8550 | 1.7000 | 1.7200 | 1.7200 | 128,400 |
|
Aug 27, 2026
|
1.7350 | 1.9100 | 1.6400 | 1.8600 | 1.8600 | 385,200 |
|
Aug 26, 2026
|
1.7000 | 1.9200 | 1.6600 | 1.7100 | 1.7100 | 851,500 |
|
Aug 25, 2026
|
1.6040 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 868,800 |
|
Aug 24, 2026
|
1.6200 | 1.6600 | 1.5000 | 1.6000 | 1.6000 | 175,100 |
|
Aug 21, 2026
|
1.6900 | 1.6900 | 1.5000 | 1.5500 | 1.5500 | 267,400 |
|
Aug 20, 2026
|
1.7800 | 1.8800 | 1.6200 | 1.6900 | 1.6900 | 464,000 |
|
Aug 19, 2026
|
2.0000 | 2.0400 | 1.8500 | 1.9000 | 1.9000 | 585,400 |
|
Aug 18, 2026
|
2.3700 | 2.4100 | 2.0100 | 2.0700 | 2.0700 | 918,900 |
|
Aug 17, 2026
|
2.7000 | 3.0950 | 2.1600 | 2.1600 | 2.1600 | 9,971,200 |
|
Aug 14, 2026
|
2.5900 | 3.2900 | 2.4000 | 3.0000 | 3.0000 | 27,001,400 |
|
Aug 13, 2026
|
2.5800 | 3.5700 | 2.0800 | 2.3100 | 2.3100 | 114,044,800 |
|
Aug 12, 2026
|
1.3300 | 1.4360 | 1.2400 | 1.2400 | 1.2400 | 112,400 |
|
Aug 11, 2026
|
1.2480 | 1.3000 | 1.1600 | 1.2900 | 1.2900 | 88,900 |
|
Aug 10, 2026
|
1.3100 | 1.3500 | 1.1900 | 1.2100 | 1.2100 | 27,300 |
|
Aug 7, 2026
|
1.3400 | 1.3520 | 1.2100 | 1.2600 | 1.2600 | 30,300 |
|
Aug 6, 2026
|
1.2800 | 1.2900 | 1.1900 | 1.2280 | 1.2280 | 55,200 |
|
Aug 5, 2026
|
1.3800 | 1.3960 | 1.2150 | 1.2300 | 1.2300 | 54,000 |
|
Aug 4, 2026
|
1.3600 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 19,600 |
|
Aug 3, 2026
|
1.3900 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 56,400 |
|
Jul 31, 2026
|
1.4300 | 1.4400 | 1.3300 | 1.3900 | 1.3900 | 10,300 |
|
Jul 30, 2026
|
1.3000 | 1.4420 | 1.2600 | 1.4400 | 1.4400 | 23,900 |
|
Jul 29, 2026
|
1.3200 | 1.3400 | 1.2000 | 1.2750 | 1.2750 | 74,300 |
|
Jul 28, 2026
|
1.3100 | 1.3900 | 1.2200 | 1.2980 | 1.2980 | 188,300 |
|
Jul 27, 2026
|
1.5300 | 1.6650 | 1.2100 | 1.3100 | 1.3100 | 149,600 |
|
Jul 24, 2026
|
1.6000 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 23,700 |
|
Jul 23, 2026
|
1.6600 | 1.6600 | 1.5100 | 1.5500 | 1.5500 | 45,700 |
|
Jul 22, 2026
|
1.7700 | 1.7740 | 1.6500 | 1.6500 | 1.6500 | 58,300 |
|
Jul 21, 2026
|
1.8050 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 41,300 |
|
Jul 20, 2026
|
1.8400 | 1.8600 | 1.7100 | 1.7800 | 1.7800 | 24,600 |
|
Jul 17, 2026
|
1.9200 | 1.9450 | 1.8000 | 1.8700 | 1.8700 | 61,700 |
|
Jul 16, 2026
|
1.9500 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 18,000 |
|
Jul 15, 2026
|
1.9900 | 2.0050 | 1.9400 | 2.0000 | 2.0000 | 17,900 |
|
Jul 14, 2026
|
2.0200 | 2.0750 | 1.9900 | 2.0250 | 2.0250 | 36,400 |
|
Jul 13, 2026
|
2.0500 | 2.0500 | 1.9100 | 2.0300 | 2.0300 | 54,800 |
|
Jul 10, 2026
|
2.0160 | 2.3440 | 1.9700 | 2.0400 | 2.0400 | 299,100 |
|
Jul 9, 2026
|
1.9000 | 2.0400 | 1.8500 | 1.9300 | 1.9300 | 64,900 |
|
Jul 8, 2026
|
1.8900 | 2.0000 | 1.8400 | 1.8500 | 1.8500 | 50,200 |
|
Jul 7, 2026
|
2.0800 | 2.1610 | 1.8500 | 1.9200 | 1.9200 | 54,200 |
|
Jul 6, 2026
|
2.1500 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 87,500 |
|
Jul 2, 2026
|
2.3300 | 2.5500 | 2.1500 | 2.1800 | 2.1800 | 57,200 |
|
Jul 1, 2026
|
2.4700 | 2.5000 | 2.2800 | 2.3400 | 2.3400 | 42,000 |
|
Jun 30, 2026
|
2.2400 | 2.5420 | 2.1200 | 2.5300 | 2.5300 | 126,800 |
|
Jun 29, 2026
|
2.1500 | 2.2300 | 1.8850 | 2.1150 | 2.1150 | 199,200 |
|
Jun 26, 2026
|
2.1600 | 2.3080 | 1.9700 | 2.1500 | 2.1500 | 130,500 |
|
Jun 25, 2026
|
2.2100 | 2.2700 | 2.0200 | 2.1700 | 2.1700 | 428,200 |
|
Jun 24, 2026
|
3.3360 | 3.3360 | 2.7500 | 3.0100 | 3.0100 | 101,200 |
|
Jun 23, 2026
|
3.3000 | 3.4200 | 3.1600 | 3.2600 | 3.2600 | 12,800 |
|
Jun 22, 2026
|
3.3400 | 3.5500 | 3.3000 | 3.3300 | 3.3300 | 15,300 |
|
Jun 18, 2026
|
3.6450 | 3.6700 | 3.2300 | 3.3700 | 3.3700 | 76,400 |
|
Jun 17, 2026
|
3.6900 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 42,200 |
|
Jun 16, 2026
|
3.9000 | 3.9100 | 3.6800 | 3.7000 | 3.7000 | 33,300 |
|
Jun 15, 2026
|
3.9500 | 4.2300 | 3.7070 | 3.9900 | 3.9900 | 39,700 |
|
Jun 12, 2026
|
3.8750 | 4.0100 | 3.6600 | 4.0100 | 4.0100 | 74,300 |
|
Jun 11, 2026
|
3.5400 | 3.9890 | 3.4100 | 3.9500 | 3.9500 | 73,000 |
|
Jun 10, 2026
|
3.6500 | 3.8900 | 3.5000 | 3.5000 | 3.5000 | 37,100 |
|
Jun 9, 2026
|
4.0000 | 4.0000 | 3.6500 | 3.6700 | 3.6700 | 28,100 |
|
Jun 8, 2026
|
3.8000 | 4.1500 | 3.7700 | 3.8800 | 3.8800 | 49,900 |
|
Jun 5, 2026
|
4.0900 | 4.5000 | 3.7700 | 3.8700 | 3.8700 | 132,500 |
|
Jun 4, 2026
|
3.7500 | 4.3640 | 3.7500 | 4.2700 | 4.2700 | 66,200 |
|
Jun 3, 2026
|
4.1500 | 4.2050 | 3.6900 | 3.8100 | 3.8100 | 74,200 |
|
Jun 2, 2026
|
4.2800 | 4.4400 | 4.0750 | 4.2150 | 4.2150 | 48,800 |
|
Jun 1, 2026
|
4.5700 | 4.7000 | 4.1100 | 4.2500 | 4.2500 | 59,200 |
|
May 29, 2026
|
4.8600 | 4.8600 | 4.5680 | 4.6100 | 4.6100 | 39,600 |
|
May 28, 2026
|
4.4000 | 4.9300 | 4.3300 | 4.8400 | 4.8400 | 77,300 |
|
May 27, 2026
|
4.2400 | 4.4000 | 4.0800 | 4.3800 | 4.3800 | 53,700 |
|
May 26, 2026
|
4.4200 | 4.6300 | 4.1500 | 4.1700 | 4.1700 | 87,300 |
|
May 22, 2026
|
4.3700 | 4.3900 | 4.1500 | 4.3700 | 4.3700 | 85,700 |
|
May 21, 2026
|
3.6100 | 4.4650 | 3.6100 | 4.2500 | 4.2500 | 222,500 |
|
May 20, 2026
|
3.7200 | 3.8610 | 3.4700 | 3.6100 | 3.6100 | 63,700 |
|
May 19, 2026
|
3.9100 | 3.9900 | 3.7500 | 3.7700 | 3.7700 | 29,300 |
|
May 18, 2026
|
4.0900 | 4.0950 | 3.8800 | 3.9100 | 3.9100 | 42,900 |
|
May 15, 2026
|
4.0000 | 4.1000 | 3.5300 | 4.0600 | 4.0600 | 129,700 |
|
May 14, 2026
|
4.9400 | 5.0450 | 4.1600 | 4.1950 | 4.1950 | 228,800 |
|
May 13, 2026
|
5.0000 | 5.0400 | 4.7200 | 4.8400 | 4.8400 | 142,500 |
|
May 12, 2026
|
4.4000 | 5.0900 | 4.4000 | 4.9500 | 4.9500 | 224,200 |
|
May 11, 2026
|
4.1000 | 4.4600 | 4.0800 | 4.3400 | 4.3400 | 169,200 |
|
May 8, 2026
|
4.0100 | 4.1400 | 3.8270 | 4.0200 | 4.0200 | 72,700 |
|
May 7, 2026
|
3.5500 | 4.0000 | 3.4500 | 3.9500 | 3.9500 | 148,400 |
|
May 6, 2026
|
3.3900 | 3.5890 | 3.1500 | 3.5500 | 3.5500 | 110,200 |
|
May 5, 2026
|
3.0500 | 3.5500 | 3.0100 | 3.4900 | 3.4900 | 165,200 |
|
May 4, 2026
|
2.9600 | 2.9750 | 2.8500 | 2.9500 | 2.9500 | 109,000 |
|
May 1, 2026
|
3.0700 | 3.0700 | 2.8100 | 2.9500 | 2.9500 | 100,200 |
|
Apr 30, 2026
|
2.6600 | 3.1700 | 2.6600 | 3.0600 | 3.0600 | 434,500 |
|
Apr 29, 2026
|
2.3600 | 2.5800 | 2.3200 | 2.5300 | 2.5300 | 137,000 |
|
Apr 28, 2026
|
2.3600 | 2.5900 | 2.3000 | 2.4400 | 2.4400 | 136,400 |
|
Apr 27, 2026
|
2.2500 | 2.5900 | 2.1500 | 2.5100 | 2.5100 | 231,700 |
|
Apr 24, 2026
|
2.0800 | 2.3600 | 2.0100 | 2.2700 | 2.2700 | 184,000 |
|
Apr 23, 2026
|
2.1800 | 2.1900 | 2.0500 | 2.1300 | 2.1300 | 41,000 |
|
Apr 22, 2026
|
2.2700 | 2.3000 | 2.1200 | 2.2200 | 2.2200 | 88,000 |
|
Apr 21, 2026
|
2.4100 | 2.4600 | 2.2500 | 2.3700 | 2.3700 | 125,300 |
|
Apr 20, 2026
|
2.0400 | 2.7800 | 2.0100 | 2.4000 | 2.4000 | 2,037,200 |
|
Apr 17, 2026
|
2.0100 | 2.0200 | 1.9360 | 1.9360 | 1.9360 | 15,800 |
|
Apr 16, 2026
|
2.0200 | 2.0350 | 1.9500 | 2.0000 | 2.0000 | 16,700 |
|
Apr 15, 2026
|
1.9200 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 7,800 |
|
Apr 14, 2026
|
2.0250 | 2.1000 | 1.9500 | 1.9600 | 1.9600 | 21,400 |
|
Apr 13, 2026
|
1.9900 | 2.0200 | 1.8990 | 1.9900 | 1.9900 | 20,900 |
|
Apr 10, 2026
|
1.9700 | 2.0450 | 1.9000 | 1.9500 | 1.9500 | 18,000 |
|
Apr 9, 2026
|
2.0000 | 2.0050 | 1.9400 | 1.9500 | 1.9500 | 8,500 |
|
Apr 8, 2026
|
2.1500 | 2.1550 | 1.9400 | 2.0050 | 2.0050 | 42,900 |
|
Apr 7, 2026
|
2.1800 | 2.2650 | 2.0200 | 2.0600 | 2.0600 | 25,400 |
|
Apr 6, 2026
|
2.3300 | 2.3300 | 2.1000 | 2.1500 | 2.1500 | 41,000 |
|
Apr 2, 2026
|
1.9400 | 2.2300 | 1.9400 | 2.2300 | 2.2300 | 39,400 |
|
Apr 1, 2026
|
2.0000 | 2.1670 | 2.0000 | 2.0300 | 2.0300 | 26,200 |
|
Mar 31, 2026
|
2.0200 | 2.0850 | 1.9200 | 2.0100 | 2.0100 | 39,900 |
|
Mar 30, 2026
|
1.8700 | 1.9850 | 1.8500 | 1.9100 | 1.9100 | 35,300 |
|
Mar 27, 2026
|
2.2800 | 2.2800 | 1.9700 | 2.0500 | 2.0500 | 34,500 |
|
Mar 26, 2026
|
2.2000 | 2.2750 | 2.1410 | 2.1410 | 2.1410 | 13,400 |
|
Mar 25, 2026
|
2.3800 | 2.3800 | 2.2200 | 2.3200 | 2.3200 | 12,100 |
|
Mar 24, 2026
|
2.2400 | 2.3250 | 2.1900 | 2.2900 | 2.2900 | 19,800 |
|
Mar 23, 2026
|
2.2700 | 2.3000 | 2.1200 | 2.2900 | 2.2900 | 28,900 |
|
Mar 20, 2026
|
2.5600 | 2.6100 | 2.2100 | 2.2300 | 2.2300 | 28,400 |
|
Mar 19, 2026
|
2.5850 | 2.6600 | 2.5300 | 2.6600 | 2.6600 | 15,600 |
|
Mar 18, 2026
|
2.6400 | 2.7600 | 2.5680 | 2.6500 | 2.6500 | 28,000 |
|
Mar 17, 2026
|
2.6000 | 2.7900 | 2.6000 | 2.7100 | 2.7100 | 45,000 |
|
Mar 16, 2026
|
2.4000 | 2.6900 | 2.3300 | 2.6300 | 2.6300 | 46,000 |
|
Mar 13, 2026
|
2.4400 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | 30,400 |
|
Mar 12, 2026
|
2.5100 | 2.5100 | 2.3500 | 2.4900 | 2.4900 | 24,400 |
|
Mar 11, 2026
|
2.2000 | 2.5000 | 2.1100 | 2.5000 | 2.5000 | 94,300 |
|
Mar 10, 2026
|
2.2200 | 2.2900 | 2.1700 | 2.2500 | 2.2500 | 26,400 |
|
Mar 9, 2026
|
2.3200 | 2.3200 | 2.1700 | 2.3000 | 2.3000 | 18,900 |
|
Mar 6, 2026
|
2.1300 | 2.4200 | 2.0600 | 2.3300 | 2.3300 | 87,000 |
|
Mar 5, 2026
|
2.4300 | 2.4300 | 2.1600 | 2.2700 | 2.2700 | 151,400 |
|
Mar 4, 2026
|
2.2000 | 2.5700 | 1.8400 | 2.5000 | 2.5000 | 5,316,500 |
|
Mar 3, 2026
|
1.8900 | 2.1400 | 1.8380 | 2.1400 | 2.1400 | 52,100 |
|
Mar 2, 2026
|
1.9200 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 71,000 |
|
Feb 27, 2026
|
1.9000 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 11,100 |
|
Feb 26, 2026
|
1.9200 | 1.9700 | 1.8600 | 1.8800 | 1.8800 | 9,700 |
|
Feb 25, 2026
|
1.8400 | 1.9410 | 1.8400 | 1.9100 | 1.9100 | 11,000 |
|
Feb 24, 2026
|
1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 4,700 |
|
Feb 23, 2026
|
1.9200 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 8,200 |
|
Feb 20, 2026
|
1.8800 | 1.9600 | 1.8200 | 1.8800 | 1.8800 | 21,600 |
|
Feb 19, 2026
|
1.9400 | 1.9400 | 1.8100 | 1.8600 | 1.8600 | 32,500 |
|
Feb 18, 2026
|
1.8470 | 1.9400 | 1.8470 | 1.9400 | 1.9400 | 35,700 |
|
Feb 17, 2026
|
1.8600 | 1.9900 | 1.8000 | 1.8000 | 1.8000 | 14,400 |
|
Feb 13, 2026
|
1.8400 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 28,300 |
|
Feb 12, 2026
|
1.9300 | 2.0600 | 1.7800 | 1.8000 | 1.8000 | 62,100 |
|
Feb 11, 2026
|
1.9500 | 2.4000 | 1.9000 | 1.9100 | 1.9100 | 447,200 |
|
Feb 10, 2026
|
1.9100 | 2.1450 | 1.8600 | 2.0400 | 2.0400 | 40,700 |
|
Feb 9, 2026
|
1.9700 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 8,800 |
|
Feb 6, 2026
|
1.8200 | 1.9800 | 1.7750 | 1.9600 | 1.9600 | 44,600 |
|
Feb 5, 2026
|
1.8160 | 1.8160 | 1.6900 | 1.7150 | 1.7150 | 26,700 |
|
Feb 4, 2026
|
1.8900 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 31,200 |
|
Feb 3, 2026
|
1.9200 | 1.9970 | 1.8500 | 1.8900 | 1.8900 | 29,400 |
|
Feb 2, 2026
|
2.0200 | 2.0200 | 1.9100 | 1.9500 | 1.9500 | 25,000 |
|
Jan 30, 2026
|
2.0100 | 2.1200 | 1.9000 | 1.9400 | 1.9400 | 54,400 |
|
Jan 29, 2026
|
2.0100 | 2.1050 | 2.0000 | 2.0300 | 2.0300 | 39,900 |
|
Jan 28, 2026
|
1.9500 | 2.1300 | 1.9000 | 2.0800 | 2.0800 | 86,200 |
|
Jan 27, 2026
|
1.9200 | 1.9700 | 1.8400 | 1.9500 | 1.9500 | 40,400 |
|
Jan 26, 2026
|
1.8900 | 1.9900 | 1.8600 | 1.9200 | 1.9200 | 52,700 |
|
Jan 23, 2026
|
2.0100 | 2.0500 | 1.8400 | 1.8700 | 1.8700 | 102,800 |
|
Jan 22, 2026
|
1.9800 | 2.2800 | 1.7300 | 1.8800 | 1.8800 | 340,900 |
|
Jan 21, 2026
|
1.8000 | 1.9000 | 1.7600 | 1.8450 | 1.8450 | 67,300 |
|
Jan 20, 2026
|
1.9400 | 1.9480 | 1.8300 | 1.8300 | 1.8300 | 64,800 |
|
Jan 16, 2026
|
1.9500 | 2.0100 | 1.8950 | 1.9650 | 1.9650 | 45,700 |
|
Jan 15, 2026
|
2.0900 | 2.1000 | 1.8100 | 1.9400 | 1.9400 | 84,600 |
|
Jan 14, 2026
|
2.1700 | 2.1700 | 2.0000 | 2.0400 | 2.0400 | 35,600 |
|
Jan 13, 2026
|
2.1400 | 2.1700 | 2.0000 | 2.1700 | 2.1700 | 30,700 |
|
Jan 12, 2026
|
2.1100 | 2.2000 | 2.0400 | 2.1490 | 2.1490 | 53,600 |
|
Jan 9, 2026
|
2.4100 | 2.4100 | 2.0800 | 2.1600 | 2.1600 | 88,100 |
|
Jan 8, 2026
|
2.2200 | 2.4500 | 2.1900 | 2.3900 | 2.3900 | 206,600 |
|
Jan 7, 2026
|
2.1200 | 2.1900 | 2.0400 | 2.1700 | 2.1700 | 43,700 |
|
Jan 6, 2026
|
2.1200 | 2.1900 | 2.0450 | 2.1600 | 2.1600 | 60,000 |
|
Jan 5, 2026
|
1.9200 | 2.2200 | 1.9200 | 2.1000 | 2.1000 | 244,900 |
|
Jan 2, 2026
|
1.7000 | 1.9520 | 1.6800 | 1.9200 | 1.9200 | 57,700 |
|
Dec 31, 2025
|
1.7100 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 27,200 |
|
Dec 30, 2025
|
1.7000 | 1.8200 | 1.6700 | 1.7900 | 1.7900 | 49,600 |
|
Dec 29, 2025
|
1.8500 | 1.8500 | 1.6600 | 1.7500 | 1.7500 | 172,600 |
|
Dec 26, 2025
|
1.7950 | 1.9200 | 1.7000 | 1.8200 | 1.8200 | 58,400 |
|
Dec 24, 2025
|
1.7600 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 37,000 |
|
Dec 23, 2025
|
1.8100 | 1.8300 | 1.6200 | 1.7900 | 1.7900 | 87,400 |
|
Dec 22, 2025
|
2.0550 | 2.0750 | 1.7500 | 1.7900 | 1.7900 | 110,100 |
|
Dec 19, 2025
|
1.9700 | 1.9800 | 1.8900 | 1.9300 | 1.9300 | 48,000 |
|
Dec 18, 2025
|
2.5100 | 2.5600 | 1.8000 | 1.8800 | 1.8800 | 201,400 |
|
Dec 17, 2025
|
2.6500 | 2.7900 | 2.5000 | 2.6200 | 2.6200 | 120,200 |
|
Dec 16, 2025
|
3.2300 | 3.2500 | 3.0900 | 3.1700 | 3.1700 | 19,000 |
|
Dec 15, 2025
|
3.2500 | 3.3500 | 3.1800 | 3.2400 | 3.2400 | 36,100 |
|
Dec 12, 2025
|
3.3100 | 3.4780 | 3.1900 | 3.2900 | 3.2900 | 16,300 |
|
Dec 11, 2025
|
3.1900 | 3.4800 | 3.1900 | 3.3100 | 3.3100 | 41,200 |
|
Dec 10, 2025
|
3.4300 | 3.4450 | 3.2330 | 3.2700 | 3.2700 | 67,800 |
|
Dec 9, 2025
|
3.5500 | 3.7300 | 3.4800 | 3.4900 | 3.4900 | 33,800 |
|
Dec 8, 2025
|
3.6880 | 3.7590 | 3.5200 | 3.7000 | 3.7000 | 22,600 |
|
Dec 5, 2025
|
3.8400 | 4.1400 | 3.6330 | 3.7200 | 3.7200 | 202,200 |
|
Dec 4, 2025
|
3.5180 | 3.9000 | 3.5020 | 3.8100 | 3.8100 | 70,700 |
|
Dec 3, 2025
|
3.5620 | 3.6300 | 3.5260 | 3.5400 | 3.5400 | 13,000 |
|
Dec 2, 2025
|
3.5000 | 3.6100 | 3.5000 | 3.5500 | 3.5500 | 17,900 |
|
Dec 1, 2025
|
3.4600 | 3.6500 | 3.4600 | 3.5400 | 3.5400 | 17,400 |
|
Nov 28, 2025
|
3.4100 | 3.5900 | 3.4100 | 3.5300 | 3.5300 | 24,400 |
|
Nov 26, 2025
|
3.1900 | 3.5500 | 3.1830 | 3.4600 | 3.4600 | 58,200 |
|
Nov 25, 2025
|
3.1700 | 3.3400 | 3.1300 | 3.2600 | 3.2600 | 20,400 |
|
Nov 24, 2025
|
3.1900 | 3.3200 | 3.1400 | 3.2700 | 3.2700 | 32,700 |
|
Nov 21, 2025
|
3.0450 | 3.1800 | 3.0000 | 3.1400 | 3.1400 | 33,000 |
|
Nov 20, 2025
|
3.2200 | 3.2200 | 3.0400 | 3.0600 | 3.0600 | 47,900 |
|
Nov 19, 2025
|
3.1200 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 19,000 |
|
Nov 18, 2025
|
3.1000 | 3.2500 | 3.0500 | 3.1300 | 3.1300 | 58,100 |
|
Nov 17, 2025
|
3.1650 | 3.3000 | 3.0900 | 3.1100 | 3.1100 | 30,900 |
|
Nov 14, 2025
|
3.1100 | 3.2500 | 3.0500 | 3.1700 | 3.1700 | 29,600 |
|
Nov 13, 2025
|
3.2500 | 3.2500 | 2.9900 | 3.0300 | 3.0300 | 45,100 |
|
Nov 12, 2025
|
3.2200 | 3.3450 | 3.1300 | 3.2400 | 3.2400 | 60,800 |
|
Nov 11, 2025
|
3.3800 | 3.4370 | 3.2600 | 3.2800 | 3.2800 | 38,800 |
|
Nov 10, 2025
|
3.3500 | 3.4600 | 3.2000 | 3.3100 | 3.3100 | 73,000 |
|
Nov 7, 2025
|
3.2900 | 3.3500 | 3.0720 | 3.2300 | 3.2300 | 50,900 |
|
Nov 6, 2025
|
3.4200 | 3.5400 | 3.2160 | 3.2500 | 3.2500 | 65,200 |
|
Nov 5, 2025
|
3.2400 | 3.8650 | 3.2100 | 3.4800 | 3.4800 | 127,600 |
|
Nov 4, 2025
|
3.5000 | 3.7810 | 3.2100 | 3.2100 | 3.2100 | 200,000 |
|
Nov 3, 2025
|
4.3900 | 4.3900 | 3.9000 | 3.9600 | 3.9600 | 636,400 |
|
Oct 31, 2025
|
5.2800 | 6.0000 | 4.7300 | 5.2500 | 5.2500 | 31,427,500 |
|
Oct 30, 2025
|
4.6000 | 4.6000 | 4.3400 | 4.3500 | 4.3500 | 45,000 |
|
Oct 29, 2025
|
4.1800 | 4.8050 | 4.1300 | 4.7000 | 4.7000 | 99,800 |
|
Oct 28, 2025
|
4.3700 | 4.4800 | 4.2300 | 4.2300 | 4.2300 | 9,300 |
|
Oct 27, 2025
|
4.3200 | 4.4400 | 4.3200 | 4.3700 | 4.3700 | 8,000 |
|
Oct 24, 2025
|
4.4400 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 11,200 |
|
Oct 23, 2025
|
4.1350 | 4.4800 | 4.1300 | 4.3500 | 4.3500 | 31,200 |
|
Oct 22, 2025
|
4.2800 | 4.2950 | 4.0000 | 4.0800 | 4.0800 | 14,600 |
|
Oct 21, 2025
|
4.4500 | 4.4920 | 4.3400 | 4.3400 | 4.3400 | 16,900 |
|
Oct 20, 2025
|
4.3750 | 4.5900 | 4.3000 | 4.5100 | 4.5100 | 37,900 |
|
Oct 17, 2025
|
4.4000 | 4.4600 | 4.1800 | 4.3900 | 4.3900 | 30,100 |
|
Oct 16, 2025
|
4.3390 | 4.4500 | 4.1900 | 4.4200 | 4.4200 | 61,600 |
|
Oct 15, 2025
|
4.2000 | 4.3350 | 4.0000 | 4.1800 | 4.1800 | 84,700 |
|
Oct 14, 2025
|
4.2600 | 4.4300 | 4.2000 | 4.2700 | 4.2700 | 22,900 |
|
Oct 13, 2025
|
4.2500 | 4.3900 | 4.2000 | 4.3400 | 4.3400 | 53,000 |
|
Oct 10, 2025
|
4.6000 | 4.7500 | 4.2500 | 4.2500 | 4.2500 | 100,400 |
|
Oct 9, 2025
|
4.4500 | 4.7700 | 4.2110 | 4.5400 | 4.5400 | 110,000 |
|
Oct 8, 2025
|
4.3300 | 4.5800 | 4.2020 | 4.5400 | 4.5400 | 56,000 |
|
Oct 7, 2025
|
4.1100 | 4.4300 | 4.1000 | 4.4200 | 4.4200 | 92,200 |
|
Oct 6, 2025
|
3.9400 | 4.2040 | 3.8100 | 4.1300 | 4.1300 | 147,500 |
|
Oct 3, 2025
|
3.9300 | 3.9300 | 3.7070 | 3.7410 | 3.7410 | 35,500 |
|
Oct 2, 2025
|
3.8100 | 3.9200 | 3.6900 | 3.9200 | 3.9200 | 43,000 |
|
Oct 1, 2025
|
3.5000 | 3.7900 | 3.3960 | 3.7900 | 3.7900 | 54,000 |
|
Sep 30, 2025
|
3.5000 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 17,600 |
|
Sep 29, 2025
|
3.5500 | 3.6100 | 3.3500 | 3.5000 | 3.5000 | 38,800 |
|
Sep 26, 2025
|
3.4300 | 3.5100 | 3.3200 | 3.4800 | 3.4800 | 41,600 |
|
Sep 25, 2025
|
3.4200 | 3.5800 | 3.3000 | 3.4600 | 3.4600 | 69,600 |
|
Sep 24, 2025
|
3.5600 | 3.6700 | 3.4400 | 3.5200 | 3.5200 | 48,500 |
|
Sep 23, 2025
|
3.5400 | 3.7000 | 3.4800 | 3.5500 | 3.5500 | 122,600 |
|
Sep 22, 2025
|
3.9400 | 4.0450 | 3.6000 | 3.7300 | 3.7300 | 160,600 |
|
Sep 19, 2025
|
3.3900 | 4.0200 | 3.3900 | 3.9400 | 3.9400 | 476,800 |
|
Sep 18, 2025
|
3.4500 | 3.6000 | 3.2500 | 3.4500 | 3.4500 | 77,300 |
|
Sep 17, 2025
|
3.2000 | 3.4400 | 3.0900 | 3.3500 | 3.3500 | 92,300 |
|
Sep 16, 2025
|
3.0900 | 3.2900 | 3.0400 | 3.2000 | 3.2000 | 122,200 |
|
Sep 15, 2025
|
3.1300 | 3.1990 | 2.9600 | 3.0050 | 3.0050 | 46,800 |
|
Sep 12, 2025
|
3.0000 | 3.3100 | 2.9500 | 3.1300 | 3.1300 | 87,200 |
|
Sep 11, 2025
|
2.8900 | 3.0400 | 2.8720 | 3.0200 | 3.0200 | 24,500 |
|
Sep 10, 2025
|
2.8800 | 2.9700 | 2.8800 | 2.9600 | 2.9600 | 20,600 |
|
Sep 9, 2025
|
3.0000 | 3.0000 | 2.8100 | 2.8700 | 2.8700 | 65,800 |
|
Sep 8, 2025
|
2.9600 | 3.0300 | 2.9550 | 3.0200 | 3.0200 | 26,600 |
|
Sep 5, 2025
|
3.0000 | 3.0590 | 2.9500 | 3.0100 | 3.0100 | 29,400 |
