NasdaqCM - Delayed Quote
USD
Dolphin Entertainment, Inc. (DLPN)
0.9500
-0.0550
(-5.47%)
At close: October 30 at 4:00:01 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
|
0.9700 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 6,400 |
|
Oct 29, 2026
|
0.9500 | 1.0100 | 0.9500 | 0.9600 | 0.9600 | 1,300 |
|
Oct 28, 2026
|
1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 2,300 |
|
Oct 27, 2026
|
1.0300 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 11,200 |
|
Oct 26, 2026
|
1.0000 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 7,200 |
|
Oct 23, 2026
|
1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,800 |
|
Oct 22, 2026
|
0.9800 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 14,900 |
|
Oct 21, 2026
|
0.9900 | 1.0600 | 0.9700 | 1.0400 | 1.0400 | 3,000 |
|
Oct 20, 2026
|
1.0100 | 1.0300 | 0.9600 | 0.9700 | 0.9700 | 18,500 |
|
Oct 19, 2026
|
1.0000 | 1.0800 | 0.9500 | 0.9900 | 0.9900 | 18,500 |
|
Oct 16, 2026
|
1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 900 |
|
Oct 15, 2026
|
1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 7,100 |
|
Oct 14, 2026
|
1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 5,800 |
|
Oct 13, 2026
|
0.9700 | 1.0200 | 0.9300 | 0.9900 | 0.9900 | 23,600 |
|
Oct 12, 2026
|
1.0400 | 1.0600 | 0.9500 | 0.9700 | 0.9700 | 9,500 |
|
Oct 9, 2026
|
1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 8,000 |
|
Oct 8, 2026
|
1.0000 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 6,900 |
|
Oct 7, 2026
|
1.0400 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 10,500 |
|
Oct 6, 2026
|
1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 4,200 |
|
Oct 5, 2026
|
1.0200 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 9,800 |
|
Oct 2, 2026
|
1.0600 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 18,600 |
|
Oct 1, 2026
|
1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
|
Sep 30, 2026
|
1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,200 |
|
Sep 29, 2026
|
1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 2,800 |
|
Sep 28, 2026
|
1.1200 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 10,000 |
|
Sep 25, 2026
|
1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 5,900 |
|
Sep 24, 2026
|
1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,900 |
|
Sep 23, 2026
|
1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 2,300 |
|
Sep 22, 2026
|
1.0900 | 1.1300 | 1.0700 | 1.0800 | 1.0800 | 6,000 |
|
Sep 21, 2026
|
1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 13,600 |
|
Sep 18, 2026
|
1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 4,200 |
|
Sep 17, 2026
|
1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 12,100 |
|
Sep 16, 2026
|
1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 15,800 |
|
Sep 15, 2026
|
1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 4,900 |
|
Sep 14, 2026
|
1.0800 | 1.1600 | 1.0700 | 1.0800 | 1.0800 | 13,300 |
|
Sep 11, 2026
|
1.1800 | 1.1800 | 1.0800 | 1.1100 | 1.1100 | 11,500 |
|
Sep 10, 2026
|
1.1300 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 5,700 |
|
Sep 9, 2026
|
1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 3,700 |
|
Sep 8, 2026
|
1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 10,700 |
|
Sep 4, 2026
|
1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,200 |
|
Sep 3, 2026
|
1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 13,400 |
|
Sep 2, 2026
|
1.1100 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 17,700 |
|
Sep 1, 2026
|
1.1200 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 10,600 |
|
Aug 31, 2026
|
1.1700 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 6,200 |
|
Aug 28, 2026
|
1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 8,800 |
|
Aug 27, 2026
|
1.1200 | 1.1800 | 1.0800 | 1.1800 | 1.1800 | 5,200 |
|
Aug 26, 2026
|
1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 6,200 |
|
Aug 25, 2026
|
1.1400 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 3,800 |
|
Aug 24, 2026
|
1.1000 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 8,200 |
|
Aug 21, 2026
|
1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,500 |
|
Aug 20, 2026
|
1.1800 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 8,400 |
|
Aug 19, 2026
|
1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 7,800 |
|
Aug 18, 2026
|
1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 4,600 |
|
Aug 17, 2026
|
1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 15,700 |
|
Aug 14, 2026
|
1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 5,400 |
|
Aug 13, 2026
|
1.2100 | 1.2300 | 1.1200 | 1.2200 | 1.2200 | 42,900 |
|
Aug 12, 2026
|
1.1400 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 34,100 |
|
Aug 11, 2026
|
1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 9,200 |
|
Aug 10, 2026
|
1.1400 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 11,100 |
|
Aug 7, 2026
|
1.0600 | 1.1600 | 1.0600 | 1.1000 | 1.1000 | 7,600 |
|
Aug 6, 2026
|
1.0700 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 23,900 |
|
Aug 5, 2026
|
1.1400 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 26,000 |
|
Aug 4, 2026
|
1.1300 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 49,500 |
|
Aug 3, 2026
|
1.0200 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 8,900 |
|
Jul 31, 2026
|
1.0400 | 1.0600 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
|
Jul 30, 2026
|
1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 24,400 |
|
Jul 29, 2026
|
1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 5,500 |
|
Jul 28, 2026
|
1.1300 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 3,400 |
|
Jul 27, 2026
|
1.1000 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 9,800 |
|
Jul 24, 2026
|
1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 5,400 |
|
Jul 23, 2026
|
1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 9,500 |
|
Jul 22, 2026
|
1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 2,700 |
|
Jul 21, 2026
|
1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 7,500 |
|
Jul 20, 2026
|
1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 11,700 |
|
Jul 17, 2026
|
1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 6,800 |
|
Jul 16, 2026
|
1.1300 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 22,700 |
|
Jul 15, 2026
|
1.1300 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 14,800 |
|
Jul 14, 2026
|
1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 15,800 |
|
Jul 13, 2026
|
1.1200 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 24,900 |
|
Jul 10, 2026
|
1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 13,000 |
|
Jul 9, 2026
|
1.0600 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 18,300 |
|
Jul 8, 2026
|
1.0900 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 36,700 |
|
Jul 7, 2026
|
1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 18,400 |
|
Jul 6, 2026
|
1.1600 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 33,900 |
|
Jul 2, 2026
|
1.1000 | 1.1700 | 1.0600 | 1.1200 | 1.1200 | 24,200 |
|
Jul 1, 2026
|
1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 5,300 |
|
Jun 30, 2026
|
1.1400 | 1.1700 | 1.1200 | 1.1500 | 1.1500 | 35,200 |
|
Jun 29, 2026
|
1.1200 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 37,900 |
|
Jun 26, 2026
|
1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,700 |
|
Jun 25, 2026
|
1.2200 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 6,400 |
|
Jun 24, 2026
|
1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 26,800 |
|
Jun 23, 2026
|
1.1300 | 1.1800 | 1.1300 | 1.1700 | 1.1700 | 14,000 |
|
Jun 22, 2026
|
1.1000 | 1.2300 | 1.1000 | 1.1500 | 1.1500 | 74,200 |
|
Jun 18, 2026
|
1.1000 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 28,400 |
|
Jun 17, 2026
|
1.0400 | 1.1700 | 1.0400 | 1.1000 | 1.1000 | 34,200 |
|
Jun 16, 2026
|
1.1900 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 16,400 |
|
Jun 15, 2026
|
1.1600 | 1.2400 | 1.1400 | 1.1400 | 1.1400 | 31,100 |
|
Jun 12, 2026
|
1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 6,100 |
|
Jun 11, 2026
|
1.1500 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 19,800 |
|
Jun 10, 2026
|
1.1100 | 1.2000 | 1.1100 | 1.1200 | 1.1200 | 11,800 |
|
Jun 9, 2026
|
1.1300 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 23,500 |
|
Jun 8, 2026
|
1.0800 | 1.2400 | 1.0300 | 1.1200 | 1.1200 | 33,200 |
|
Jun 5, 2026
|
1.1300 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 41,300 |
|
Jun 4, 2026
|
1.1700 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 54,600 |
|
Jun 3, 2026
|
1.2100 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 15,700 |
|
Jun 2, 2026
|
1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 12,400 |
|
Jun 1, 2026
|
1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 25,700 |
|
May 29, 2026
|
1.2600 | 1.2800 | 1.1600 | 1.2300 | 1.2300 | 30,300 |
|
May 28, 2026
|
1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 24,500 |
|
May 27, 2026
|
1.2100 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 7,900 |
|
May 26, 2026
|
1.2600 | 1.3600 | 1.1800 | 1.2600 | 1.2600 | 43,000 |
|
May 22, 2026
|
1.2200 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 37,000 |
|
May 21, 2026
|
1.1900 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 21,700 |
|
May 20, 2026
|
1.1500 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 46,300 |
|
May 19, 2026
|
1.1100 | 1.3300 | 1.0900 | 1.1500 | 1.1500 | 71,500 |
|
May 18, 2026
|
1.2000 | 1.2500 | 1.1000 | 1.1200 | 1.1200 | 67,800 |
|
May 15, 2026
|
1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 11,800 |
|
May 14, 2026
|
1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 15,300 |
|
May 13, 2026
|
1.4000 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 42,200 |
|
May 12, 2026
|
1.4400 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 37,600 |
|
May 11, 2026
|
1.4800 | 1.4800 | 1.4100 | 1.4500 | 1.4500 | 76,200 |
|
May 8, 2026
|
1.4700 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 22,400 |
|
May 7, 2026
|
1.4200 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 28,600 |
|
May 6, 2026
|
1.4700 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 39,800 |
|
May 5, 2026
|
1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 28,100 |
|
May 4, 2026
|
1.4200 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 67,300 |
|
May 1, 2026
|
1.4000 | 1.4500 | 1.3800 | 1.4100 | 1.4100 | 15,900 |
|
Apr 30, 2026
|
1.4000 | 1.4500 | 1.4000 | 1.4100 | 1.4100 | 14,100 |
|
Apr 29, 2026
|
1.3700 | 1.4700 | 1.3700 | 1.4200 | 1.4200 | 12,500 |
|
Apr 28, 2026
|
1.4300 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 30,200 |
|
Apr 27, 2026
|
1.3600 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 24,500 |
|
Apr 24, 2026
|
1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 13,300 |
|
Apr 23, 2026
|
1.4100 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 21,000 |
|
Apr 22, 2026
|
1.4900 | 1.4900 | 1.4100 | 1.4400 | 1.4400 | 48,900 |
|
Apr 21, 2026
|
1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 12,600 |
|
Apr 20, 2026
|
1.5100 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 92,000 |
|
Apr 17, 2026
|
1.5400 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 129,100 |
|
Apr 16, 2026
|
1.5200 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 7,600 |
|
Apr 15, 2026
|
1.5100 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 15,600 |
|
Apr 14, 2026
|
1.5800 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 56,400 |
|
Apr 13, 2026
|
1.5300 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 14,600 |
|
Apr 10, 2026
|
1.5300 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 12,000 |
|
Apr 9, 2026
|
1.5700 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 35,100 |
|
Apr 8, 2026
|
1.5500 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 16,100 |
|
Apr 7, 2026
|
1.6000 | 1.6000 | 1.5400 | 1.5400 | 1.5400 | 7,600 |
|
Apr 6, 2026
|
1.5300 | 1.6200 | 1.5300 | 1.5400 | 1.5400 | 19,500 |
|
Apr 2, 2026
|
1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 6,100 |
|
Apr 1, 2026
|
1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 3,900 |
|
Mar 31, 2026
|
1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 6,300 |
|
Mar 30, 2026
|
1.4500 | 1.6500 | 1.4500 | 1.5100 | 1.5100 | 21,000 |
|
Mar 27, 2026
|
1.5600 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 8,100 |
|
Mar 26, 2026
|
1.4700 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 18,600 |
|
Mar 25, 2026
|
1.5600 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 7,300 |
|
Mar 24, 2026
|
1.5800 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 12,400 |
|
Mar 23, 2026
|
1.5700 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 17,300 |
|
Mar 20, 2026
|
1.6000 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 12,700 |
|
Mar 19, 2026
|
1.5900 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 11,200 |
|
Mar 18, 2026
|
1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 6,800 |
|
Mar 17, 2026
|
1.7100 | 1.7100 | 1.6200 | 1.6200 | 1.6200 | 6,500 |
|
Mar 16, 2026
|
1.5600 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 24,300 |
|
Mar 13, 2026
|
1.5800 | 1.5800 | 1.5500 | 1.5500 | 1.5500 | 4,900 |
|
Mar 12, 2026
|
1.5900 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 4,900 |
|
Mar 11, 2026
|
1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 14,200 |
|
Mar 10, 2026
|
1.6800 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 9,000 |
|
Mar 9, 2026
|
1.6600 | 1.7100 | 1.6300 | 1.6300 | 1.6300 | 12,700 |
|
Mar 6, 2026
|
1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 14,400 |
|
Mar 5, 2026
|
1.6600 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 8,400 |
|
Mar 4, 2026
|
1.6200 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 20,200 |
|
Mar 3, 2026
|
1.5400 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 30,800 |
|
Mar 2, 2026
|
1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 32,600 |
|
Feb 27, 2026
|
1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 21,400 |
|
Feb 26, 2026
|
1.7200 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 12,800 |
|
Feb 25, 2026
|
1.6900 | 1.7900 | 1.6900 | 1.7700 | 1.7700 | 14,200 |
|
Feb 24, 2026
|
1.6700 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 24,700 |
|
Feb 23, 2026
|
1.6100 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 33,100 |
|
Feb 20, 2026
|
1.6200 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 32,000 |
|
Feb 19, 2026
|
1.4500 | 1.6300 | 1.4300 | 1.6200 | 1.6200 | 205,800 |
|
Feb 18, 2026
|
1.4200 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 155,300 |
|
Feb 17, 2026
|
1.4900 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 38,200 |
|
Feb 13, 2026
|
1.5300 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 13,500 |
|
Feb 12, 2026
|
1.5900 | 1.6100 | 1.5100 | 1.5200 | 1.5200 | 27,600 |
|
Feb 11, 2026
|
1.5900 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 14,000 |
|
Feb 10, 2026
|
1.5500 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 34,300 |
|
Feb 9, 2026
|
1.5500 | 1.6900 | 1.5500 | 1.5800 | 1.5800 | 15,800 |
|
Feb 6, 2026
|
1.4900 | 1.6200 | 1.4900 | 1.5900 | 1.5900 | 35,700 |
|
Feb 5, 2026
|
1.5500 | 1.5800 | 1.4900 | 1.4900 | 1.4900 | 81,000 |
|
Feb 4, 2026
|
1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 9,100 |
|
Feb 3, 2026
|
1.6500 | 1.7300 | 1.5700 | 1.5700 | 1.5700 | 23,600 |
|
Feb 2, 2026
|
1.5500 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 70,400 |
|
Jan 30, 2026
|
1.6500 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 10,200 |
|
Jan 29, 2026
|
1.7200 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 26,700 |
|
Jan 28, 2026
|
1.7300 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 24,400 |
|
Jan 27, 2026
|
1.7300 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 25,400 |
|
Jan 26, 2026
|
1.8200 | 1.8700 | 1.6700 | 1.7100 | 1.7100 | 114,100 |
|
Jan 23, 2026
|
1.6900 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | 64,100 |
|
Jan 22, 2026
|
1.5800 | 1.7100 | 1.5700 | 1.7000 | 1.7000 | 89,100 |
|
Jan 21, 2026
|
1.5900 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 44,000 |
|
Jan 20, 2026
|
1.6000 | 1.6600 | 1.5600 | 1.5600 | 1.5600 | 27,200 |
|
Jan 16, 2026
|
1.6400 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 51,600 |
|
Jan 15, 2026
|
1.6500 | 1.6800 | 1.6300 | 1.6600 | 1.6600 | 47,200 |
|
Jan 14, 2026
|
1.6600 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 25,400 |
|
Jan 13, 2026
|
1.6700 | 1.6700 | 1.6300 | 1.6600 | 1.6600 | 23,000 |
|
Jan 12, 2026
|
1.6400 | 1.6800 | 1.6200 | 1.6600 | 1.6600 | 39,500 |
|
Jan 9, 2026
|
1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 25,400 |
|
Jan 8, 2026
|
1.5900 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 40,200 |
|
Jan 7, 2026
|
1.6500 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 25,300 |
|
Jan 6, 2026
|
1.5900 | 1.6700 | 1.5900 | 1.6300 | 1.6300 | 77,100 |
|
Jan 5, 2026
|
1.6500 | 1.6600 | 1.5700 | 1.6300 | 1.6300 | 191,200 |
|
Jan 2, 2026
|
1.5600 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 31,900 |
|
Dec 31, 2025
|
1.5200 | 1.6300 | 1.4800 | 1.5600 | 1.5600 | 64,000 |
|
Dec 30, 2025
|
1.3800 | 1.5200 | 1.3800 | 1.4700 | 1.4700 | 74,600 |
|
Dec 29, 2025
|
1.3500 | 1.4300 | 1.3000 | 1.3200 | 1.3200 | 46,700 |
|
Dec 26, 2025
|
1.4000 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 17,900 |
|
Dec 24, 2025
|
1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 6,400 |
|
Dec 23, 2025
|
1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 5,400 |
|
Dec 22, 2025
|
1.4900 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 32,500 |
|
Dec 19, 2025
|
1.4600 | 1.5200 | 1.4100 | 1.4900 | 1.4900 | 42,100 |
|
Dec 18, 2025
|
1.4700 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 25,600 |
|
Dec 17, 2025
|
1.4900 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 17,800 |
|
Dec 16, 2025
|
1.6000 | 1.6100 | 1.4400 | 1.4700 | 1.4700 | 27,200 |
|
Dec 15, 2025
|
1.5900 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 46,900 |
|
Dec 12, 2025
|
1.5800 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 18,300 |
|
Dec 11, 2025
|
1.5700 | 1.6200 | 1.5000 | 1.6000 | 1.6000 | 21,300 |
|
Dec 10, 2025
|
1.5800 | 1.6600 | 1.5700 | 1.5700 | 1.5700 | 63,200 |
|
Dec 9, 2025
|
1.6300 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 22,400 |
|
Dec 8, 2025
|
1.6500 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 11,600 |
|
Dec 5, 2025
|
1.6300 | 1.7000 | 1.4800 | 1.6600 | 1.6600 | 50,600 |
|
Dec 4, 2025
|
1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 43,500 |
|
Dec 3, 2025
|
1.5700 | 1.6600 | 1.5700 | 1.6500 | 1.6500 | 104,500 |
|
Dec 2, 2025
|
1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 55,400 |
|
Dec 1, 2025
|
1.6200 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 45,000 |
|
Nov 28, 2025
|
1.6500 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 44,100 |
|
Nov 26, 2025
|
1.6300 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 29,500 |
|
Nov 25, 2025
|
1.6300 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 44,300 |
|
Nov 24, 2025
|
1.6900 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 11,700 |
|
Nov 21, 2025
|
1.6900 | 1.7400 | 1.6100 | 1.7100 | 1.7100 | 18,700 |
|
Nov 20, 2025
|
1.7300 | 1.7800 | 1.6400 | 1.6700 | 1.6700 | 20,700 |
|
Nov 19, 2025
|
1.7000 | 1.8400 | 1.6700 | 1.7300 | 1.7300 | 22,800 |
|
Nov 18, 2025
|
1.8000 | 1.8000 | 1.6900 | 1.7400 | 1.7400 | 21,000 |
|
Nov 17, 2025
|
1.7400 | 1.8700 | 1.7400 | 1.8000 | 1.8000 | 95,400 |
|
Nov 14, 2025
|
1.5800 | 1.7500 | 1.5000 | 1.7300 | 1.7300 | 52,300 |
|
Nov 13, 2025
|
1.6500 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 45,800 |
|
Nov 12, 2025
|
1.6600 | 1.7700 | 1.5800 | 1.6700 | 1.6700 | 54,100 |
|
Nov 11, 2025
|
1.5600 | 1.6400 | 1.4900 | 1.6100 | 1.6100 | 43,700 |
|
Nov 10, 2025
|
1.5000 | 1.6200 | 1.5000 | 1.5400 | 1.5400 | 29,700 |
|
Nov 7, 2025
|
1.5500 | 1.5500 | 1.4300 | 1.4600 | 1.4600 | 21,800 |
|
Nov 6, 2025
|
1.5900 | 1.6800 | 1.5400 | 1.5800 | 1.5800 | 22,000 |
|
Nov 5, 2025
|
1.6700 | 1.7500 | 1.6200 | 1.6900 | 1.6900 | 8,900 |
|
Nov 4, 2025
|
1.7500 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 35,300 |
|
Nov 3, 2025
|
1.7900 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 25,100 |
|
Oct 31, 2025
|
1.6600 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 23,600 |
