Toronto - Delayed Quote
CAD
Denison Mines Corp. (DML.TO)
3.0700
-0.2200
(-6.69%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
|
3.1500 | 3.1600 | 3.0200 | 3.0700 | 3.0700 | 3,510,100 |
|
Oct 29, 2026
|
3.3100 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 2,542,100 |
|
Oct 28, 2026
|
3.3600 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 3,129,800 |
|
Oct 27, 2026
|
3.1700 | 3.3700 | 3.1500 | 3.3600 | 3.3600 | 4,505,200 |
|
Oct 26, 2026
|
3.0500 | 3.0900 | 2.9600 | 3.0900 | 3.0900 | 2,099,900 |
|
Oct 23, 2026
|
3.0200 | 3.0800 | 2.9500 | 3.0400 | 3.0400 | 3,595,000 |
|
Oct 22, 2026
|
3.1700 | 3.2100 | 3.0100 | 3.0500 | 3.0500 | 5,992,800 |
|
Oct 21, 2026
|
3.2500 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 4,874,800 |
|
Oct 20, 2026
|
3.1600 | 3.2600 | 3.1400 | 3.1900 | 3.1900 | 3,781,600 |
|
Oct 19, 2026
|
3.2400 | 3.2500 | 3.1700 | 3.2100 | 3.2100 | 4,064,600 |
|
Oct 16, 2026
|
3.3000 | 3.3700 | 3.1600 | 3.2200 | 3.2200 | 3,837,400 |
|
Oct 15, 2026
|
3.0400 | 3.3600 | 2.9900 | 3.3500 | 3.3500 | 7,904,200 |
|
Oct 14, 2026
|
3.2800 | 3.2800 | 3.0700 | 3.0800 | 3.0800 | 4,766,600 |
|
Oct 13, 2026
|
3.3700 | 3.3700 | 3.2600 | 3.3200 | 3.3200 | 3,720,000 |
|
Oct 9, 2026
|
3.4300 | 3.5200 | 3.3800 | 3.4600 | 3.4600 | 3,334,200 |
|
Oct 8, 2026
|
3.6200 | 3.6200 | 3.3200 | 3.3700 | 3.3700 | 7,608,700 |
|
Oct 7, 2026
|
3.8000 | 3.8000 | 3.6300 | 3.6600 | 3.6600 | 3,287,200 |
|
Oct 6, 2026
|
3.8000 | 4.0200 | 3.8000 | 3.8700 | 3.8700 | 5,775,700 |
|
Oct 5, 2026
|
3.7000 | 3.7700 | 3.6600 | 3.7500 | 3.7500 | 2,491,600 |
|
Oct 2, 2026
|
3.7000 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 1,857,800 |
|
Oct 1, 2026
|
3.6900 | 3.7100 | 3.5900 | 3.6200 | 3.6200 | 1,869,400 |
|
Sep 30, 2026
|
3.7100 | 3.8100 | 3.6400 | 3.6900 | 3.6900 | 3,051,100 |
|
Sep 29, 2026
|
3.7300 | 3.7300 | 3.6200 | 3.6900 | 3.6900 | 1,782,700 |
|
Sep 28, 2026
|
3.7000 | 3.7000 | 3.6100 | 3.6600 | 3.6600 | 2,663,100 |
|
Sep 25, 2026
|
3.7500 | 3.7600 | 3.6700 | 3.7500 | 3.7500 | 2,874,900 |
|
Sep 24, 2026
|
3.9900 | 3.9900 | 3.7100 | 3.7300 | 3.7300 | 5,696,700 |
|
Sep 23, 2026
|
4.0900 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 3,378,400 |
|
Sep 22, 2026
|
4.0700 | 4.1700 | 3.9800 | 4.1400 | 4.1400 | 2,857,700 |
|
Sep 21, 2026
|
4.0500 | 4.1300 | 3.9700 | 4.0700 | 4.0700 | 2,786,300 |
|
Sep 18, 2026
|
4.0900 | 4.1500 | 3.9100 | 3.9800 | 3.9800 | 6,717,700 |
|
Sep 17, 2026
|
4.0400 | 4.0600 | 3.9700 | 4.0500 | 4.0500 | 2,763,100 |
|
Sep 16, 2026
|
4.0600 | 4.0700 | 3.8800 | 3.9300 | 3.9300 | 3,421,400 |
|
Sep 15, 2026
|
4.0300 | 4.0800 | 3.8900 | 3.9800 | 3.9800 | 2,866,100 |
|
Sep 14, 2026
|
4.0800 | 4.0800 | 3.9200 | 4.0300 | 4.0300 | 3,345,700 |
|
Sep 11, 2026
|
4.5300 | 4.5300 | 4.1700 | 4.1900 | 4.1900 | 4,077,700 |
|
Sep 10, 2026
|
4.5000 | 4.5600 | 4.4500 | 4.4700 | 4.4700 | 1,853,300 |
|
Sep 9, 2026
|
4.5900 | 4.7400 | 4.5900 | 4.6300 | 4.6300 | 2,023,100 |
|
Sep 8, 2026
|
4.7500 | 4.8000 | 4.6000 | 4.6200 | 4.6200 | 3,072,000 |
|
Sep 4, 2026
|
4.6700 | 4.7800 | 4.6700 | 4.7200 | 4.7200 | 2,146,500 |
|
Sep 3, 2026
|
4.5800 | 4.7000 | 4.5700 | 4.6900 | 4.6900 | 2,888,500 |
|
Sep 2, 2026
|
4.4700 | 4.6100 | 4.4200 | 4.4500 | 4.4500 | 2,557,600 |
|
Sep 1, 2026
|
4.6000 | 4.6300 | 4.4700 | 4.4800 | 4.4800 | 1,871,600 |
|
Aug 31, 2026
|
4.7000 | 4.7400 | 4.6400 | 4.7100 | 4.7100 | 2,123,600 |
|
Aug 28, 2026
|
5.0700 | 5.1200 | 4.6800 | 4.7100 | 4.7100 | 4,518,000 |
|
Aug 27, 2026
|
5.0800 | 5.1300 | 5.0100 | 5.0700 | 5.0700 | 1,679,800 |
|
Aug 26, 2026
|
5.1500 | 5.3200 | 5.0100 | 5.0400 | 5.0400 | 2,676,700 |
|
Aug 25, 2026
|
4.9200 | 5.2900 | 4.9100 | 5.1300 | 5.1300 | 4,867,800 |
|
Aug 24, 2026
|
4.7900 | 4.9800 | 4.7400 | 4.8900 | 4.8900 | 4,208,600 |
|
Aug 21, 2026
|
4.4100 | 4.8600 | 4.4100 | 4.8100 | 4.8100 | 6,372,300 |
|
Aug 20, 2026
|
4.4300 | 4.4400 | 4.2600 | 4.3400 | 4.3400 | 2,814,400 |
|
Aug 19, 2026
|
4.4400 | 4.5000 | 4.3700 | 4.4500 | 4.4500 | 2,040,500 |
|
Aug 18, 2026
|
4.3400 | 4.4000 | 4.2300 | 4.3800 | 4.3800 | 2,937,800 |
|
Aug 17, 2026
|
4.5100 | 4.5500 | 4.2900 | 4.4100 | 4.4100 | 3,231,100 |
|
Aug 14, 2026
|
4.5300 | 4.6300 | 4.4300 | 4.4700 | 4.4700 | 2,090,500 |
|
Aug 13, 2026
|
4.5300 | 4.6600 | 4.5300 | 4.5400 | 4.5400 | 1,669,400 |
|
Aug 12, 2026
|
4.6600 | 4.7300 | 4.5800 | 4.5900 | 4.5900 | 2,342,700 |
|
Aug 11, 2026
|
4.5300 | 4.6500 | 4.5300 | 4.5900 | 4.5900 | 2,890,600 |
|
Aug 10, 2026
|
4.5200 | 4.5900 | 4.4500 | 4.5100 | 4.5100 | 2,571,700 |
|
Aug 7, 2026
|
4.4600 | 4.6500 | 4.4500 | 4.4900 | 4.4900 | 2,635,400 |
|
Aug 6, 2026
|
4.3500 | 4.5000 | 4.2900 | 4.3700 | 4.3700 | 2,720,400 |
|
Aug 5, 2026
|
4.2500 | 4.3700 | 4.2200 | 4.3300 | 4.3300 | 2,962,600 |
|
Aug 4, 2026
|
4.1000 | 4.2600 | 4.1000 | 4.2000 | 4.2000 | 3,298,300 |
|
Jul 31, 2026
|
4.1200 | 4.1600 | 3.8700 | 3.9500 | 3.9500 | 8,363,400 |
|
Jul 30, 2026
|
3.9000 | 4.1000 | 3.8400 | 4.0800 | 4.0800 | 4,133,800 |
|
Jul 29, 2026
|
3.8700 | 3.8800 | 3.6800 | 3.7900 | 3.7900 | 3,589,100 |
|
Jul 28, 2026
|
4.0700 | 4.0800 | 3.8200 | 3.9000 | 3.9000 | 3,895,400 |
|
Jul 27, 2026
|
4.1900 | 4.3300 | 4.0500 | 4.1100 | 4.1100 | 5,380,700 |
|
Jul 24, 2026
|
4.3700 | 4.3700 | 4.1000 | 4.1000 | 4.1000 | 3,122,500 |
|
Jul 23, 2026
|
4.2300 | 4.3800 | 4.2300 | 4.3400 | 4.3400 | 1,886,300 |
|
Jul 22, 2026
|
4.2500 | 4.3800 | 4.2400 | 4.3000 | 4.3000 | 2,870,100 |
|
Jul 21, 2026
|
4.0600 | 4.2500 | 4.0500 | 4.2300 | 4.2300 | 2,979,600 |
|
Jul 20, 2026
|
4.0200 | 4.0200 | 3.9500 | 3.9900 | 3.9900 | 1,787,600 |
|
Jul 17, 2026
|
3.9700 | 4.0400 | 3.8700 | 3.9700 | 3.9700 | 2,449,100 |
|
Jul 16, 2026
|
4.2800 | 4.2800 | 3.9800 | 4.0100 | 4.0100 | 2,996,900 |
|
Jul 15, 2026
|
4.4800 | 4.5500 | 4.2300 | 4.3500 | 4.3500 | 2,897,400 |
|
Jul 14, 2026
|
4.4000 | 4.5200 | 4.3800 | 4.4600 | 4.4600 | 2,650,700 |
|
Jul 13, 2026
|
4.5300 | 4.5300 | 4.2500 | 4.3000 | 4.3000 | 5,158,300 |
|
Jul 10, 2026
|
4.5200 | 4.6100 | 4.5200 | 4.5800 | 4.5800 | 1,821,700 |
|
Jul 9, 2026
|
4.4400 | 4.5300 | 4.4200 | 4.4900 | 4.4900 | 1,761,100 |
|
Jul 8, 2026
|
4.3800 | 4.5100 | 4.2300 | 4.4000 | 4.4000 | 2,441,400 |
|
Jul 7, 2026
|
4.5900 | 4.5900 | 4.3900 | 4.4700 | 4.4700 | 2,209,000 |
|
Jul 6, 2026
|
4.5400 | 4.7800 | 4.5400 | 4.6100 | 4.6100 | 1,998,400 |
|
Jul 3, 2026
|
4.5500 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 597,600 |
|
Jul 2, 2026
|
4.4500 | 4.6400 | 4.4100 | 4.5200 | 4.5200 | 2,732,900 |
|
Jun 30, 2026
|
4.3800 | 4.4200 | 4.2500 | 4.3500 | 4.3500 | 1,690,500 |
|
Jun 29, 2026
|
4.3900 | 4.4300 | 4.2800 | 4.4100 | 4.4100 | 2,122,200 |
|
Jun 26, 2026
|
4.2900 | 4.4700 | 4.2500 | 4.3900 | 4.3900 | 2,159,500 |
|
Jun 25, 2026
|
4.5500 | 4.6300 | 4.3700 | 4.3700 | 4.3700 | 1,786,400 |
|
Jun 24, 2026
|
4.5700 | 4.5800 | 4.4500 | 4.5100 | 4.5100 | 2,097,600 |
|
Jun 23, 2026
|
4.5000 | 4.8000 | 4.4300 | 4.6500 | 4.6500 | 2,822,200 |
|
Jun 22, 2026
|
4.7000 | 4.7500 | 4.6100 | 4.6500 | 4.6500 | 2,152,000 |
|
Jun 19, 2026
|
4.6500 | 4.7600 | 4.6400 | 4.7400 | 4.7400 | 1,503,600 |
|
Jun 18, 2026
|
4.7700 | 4.8500 | 4.6300 | 4.7200 | 4.7200 | 2,204,300 |
|
Jun 17, 2026
|
4.7000 | 4.8300 | 4.6700 | 4.6900 | 4.6900 | 3,148,900 |
|
Jun 16, 2026
|
4.6700 | 4.8500 | 4.6500 | 4.6800 | 4.6800 | 2,925,000 |
|
Jun 15, 2026
|
4.4400 | 4.7300 | 4.4400 | 4.6400 | 4.6400 | 4,194,600 |
|
Jun 12, 2026
|
4.2300 | 4.3800 | 4.2100 | 4.2800 | 4.2800 | 7,344,600 |
|
Jun 11, 2026
|
4.0300 | 4.2300 | 4.0100 | 4.2000 | 4.2000 | 4,596,800 |
|
Jun 10, 2026
|
4.0500 | 4.0800 | 3.9100 | 3.9400 | 3.9400 | 3,620,100 |
|
Jun 9, 2026
|
4.3400 | 4.3700 | 3.9400 | 4.1000 | 4.1000 | 2,915,300 |
|
Jun 8, 2026
|
4.3300 | 4.3900 | 4.2500 | 4.2900 | 4.2900 | 2,678,700 |
|
Jun 5, 2026
|
4.6400 | 4.6400 | 4.2100 | 4.2300 | 4.2300 | 5,623,700 |
|
Jun 4, 2026
|
4.7100 | 4.7700 | 4.6400 | 4.7300 | 4.7300 | 2,270,000 |
|
Jun 3, 2026
|
5.0300 | 5.0300 | 4.6700 | 4.7400 | 4.7400 | 5,286,000 |
|
Jun 2, 2026
|
4.7600 | 5.0900 | 4.7200 | 5.0500 | 5.0500 | 5,329,700 |
|
Jun 1, 2026
|
4.7400 | 4.8000 | 4.6200 | 4.7300 | 4.7300 | 3,885,300 |
|
May 29, 2026
|
4.7200 | 4.8100 | 4.5900 | 4.8100 | 4.8100 | 6,020,800 |
|
May 28, 2026
|
4.6700 | 4.7700 | 4.5800 | 4.7200 | 4.7200 | 2,437,100 |
|
May 27, 2026
|
4.6300 | 4.7600 | 4.5400 | 4.6800 | 4.6800 | 2,689,200 |
|
May 26, 2026
|
4.5800 | 4.6700 | 4.5100 | 4.6300 | 4.6300 | 2,837,500 |
|
May 25, 2026
|
4.5400 | 4.5700 | 4.5300 | 4.5500 | 4.5500 | 946,000 |
|
May 22, 2026
|
4.4400 | 4.5500 | 4.4100 | 4.4600 | 4.4600 | 2,770,600 |
|
May 21, 2026
|
4.3500 | 4.5000 | 4.3100 | 4.4000 | 4.4000 | 2,280,600 |
|
May 20, 2026
|
4.4000 | 4.4300 | 4.2900 | 4.3400 | 4.3400 | 3,827,300 |
|
May 19, 2026
|
4.5000 | 4.5000 | 4.2500 | 4.3400 | 4.3400 | 4,744,000 |
|
May 15, 2026
|
4.6500 | 4.6500 | 4.4600 | 4.5200 | 4.5200 | 4,346,400 |
|
May 14, 2026
|
4.9500 | 4.9500 | 4.6600 | 4.7800 | 4.7800 | 5,187,200 |
|
May 13, 2026
|
5.0900 | 5.0900 | 4.8300 | 4.9300 | 4.9300 | 4,049,200 |
|
May 12, 2026
|
5.2000 | 5.2000 | 4.8900 | 5.0800 | 5.0800 | 10,314,500 |
|
May 11, 2026
|
5.1200 | 5.3500 | 5.0700 | 5.2500 | 5.2500 | 3,915,700 |
|
May 8, 2026
|
5.1100 | 5.1800 | 5.0500 | 5.1200 | 5.1200 | 3,157,700 |
|
May 7, 2026
|
5.2900 | 5.4100 | 5.0300 | 5.0800 | 5.0800 | 4,398,200 |
|
May 6, 2026
|
4.9300 | 5.2900 | 4.8900 | 5.2800 | 5.2800 | 5,563,900 |
|
May 5, 2026
|
5.1500 | 5.2300 | 4.8500 | 4.9000 | 4.9000 | 3,865,500 |
|
May 4, 2026
|
5.1200 | 5.2000 | 5.0300 | 5.1100 | 5.1100 | 2,422,500 |
|
May 1, 2026
|
5.1800 | 5.1800 | 4.9800 | 5.1000 | 5.1000 | 2,953,500 |
|
Apr 30, 2026
|
4.9800 | 5.2300 | 4.9800 | 5.2000 | 5.2000 | 3,372,000 |
|
Apr 29, 2026
|
5.1200 | 5.1900 | 4.9200 | 4.9400 | 4.9400 | 2,280,400 |
|
Apr 28, 2026
|
5.2600 | 5.2700 | 5.0200 | 5.1300 | 5.1300 | 2,890,000 |
|
Apr 27, 2026
|
5.2300 | 5.3100 | 5.1500 | 5.2800 | 5.2800 | 3,167,600 |
|
Apr 24, 2026
|
5.4500 | 5.4500 | 5.1700 | 5.2000 | 5.2000 | 2,932,200 |
|
Apr 23, 2026
|
5.4800 | 5.7000 | 5.2100 | 5.3600 | 5.3600 | 4,095,800 |
|
Apr 22, 2026
|
5.3000 | 5.5900 | 5.2700 | 5.5800 | 5.5800 | 4,176,000 |
|
Apr 21, 2026
|
5.3900 | 5.3900 | 5.1500 | 5.2100 | 5.2100 | 3,315,500 |
|
Apr 20, 2026
|
5.2700 | 5.4400 | 5.1700 | 5.4100 | 5.4100 | 2,799,200 |
|
Apr 17, 2026
|
5.4400 | 5.5400 | 5.2900 | 5.3000 | 5.3000 | 3,710,300 |
|
Apr 16, 2026
|
5.4100 | 5.5100 | 5.3700 | 5.3900 | 5.3900 | 3,499,100 |
|
Apr 15, 2026
|
5.2300 | 5.5100 | 5.1800 | 5.3400 | 5.3400 | 3,594,300 |
|
Apr 14, 2026
|
5.2000 | 5.2700 | 5.1100 | 5.1900 | 5.1900 | 2,208,300 |
|
Apr 13, 2026
|
4.9000 | 5.1600 | 4.8100 | 5.1500 | 5.1500 | 2,847,000 |
|
Apr 10, 2026
|
4.9400 | 5.0700 | 4.9100 | 4.9300 | 4.9300 | 2,521,400 |
|
Apr 9, 2026
|
4.8900 | 4.9900 | 4.7700 | 4.8800 | 4.8800 | 2,513,000 |
|
Apr 8, 2026
|
5.1500 | 5.2100 | 4.7100 | 4.8800 | 4.8800 | 4,834,600 |
|
Apr 7, 2026
|
5.0100 | 5.0300 | 4.8000 | 4.8600 | 4.8600 | 2,720,000 |
|
Apr 6, 2026
|
5.1100 | 5.1600 | 4.9200 | 5.0300 | 5.0300 | 2,362,600 |
|
Apr 2, 2026
|
4.8800 | 5.1800 | 4.8700 | 5.0800 | 5.0800 | 2,682,400 |
|
Apr 1, 2026
|
5.0100 | 5.3300 | 5.0000 | 5.0700 | 5.0700 | 3,336,500 |
|
Mar 31, 2026
|
4.6700 | 4.9800 | 4.6500 | 4.9300 | 4.9300 | 3,561,800 |
|
Mar 30, 2026
|
4.8200 | 4.8500 | 4.5400 | 4.5900 | 4.5900 | 2,444,900 |
|
Mar 27, 2026
|
4.6200 | 4.8400 | 4.5800 | 4.7500 | 4.7500 | 2,469,100 |
|
Mar 26, 2026
|
4.8500 | 4.8500 | 4.5800 | 4.6400 | 4.6400 | 3,500,000 |
|
Mar 25, 2026
|
4.9600 | 5.0500 | 4.8800 | 4.9300 | 4.9300 | 3,683,100 |
|
Mar 24, 2026
|
4.6700 | 4.8400 | 4.6200 | 4.8200 | 4.8200 | 2,647,500 |
|
Mar 23, 2026
|
4.5900 | 4.8100 | 4.5100 | 4.7200 | 4.7200 | 2,874,900 |
|
Mar 20, 2026
|
4.8000 | 4.8900 | 4.4500 | 4.5900 | 4.5900 | 20,348,300 |
|
Mar 19, 2026
|
4.8000 | 4.9000 | 4.6100 | 4.8300 | 4.8300 | 3,241,600 |
|
Mar 18, 2026
|
5.0300 | 5.0900 | 4.9300 | 5.0000 | 5.0000 | 2,330,800 |
|
Mar 17, 2026
|
5.0400 | 5.2300 | 5.0000 | 5.1000 | 5.1000 | 2,910,900 |
|
Mar 16, 2026
|
5.2700 | 5.2800 | 4.9000 | 5.0400 | 5.0400 | 4,581,900 |
|
Mar 13, 2026
|
5.4800 | 5.5800 | 5.1800 | 5.2500 | 5.2500 | 4,139,400 |
|
Mar 12, 2026
|
5.3800 | 5.5900 | 5.2300 | 5.4700 | 5.4700 | 3,463,700 |
|
Mar 11, 2026
|
5.4400 | 5.5000 | 5.3000 | 5.4200 | 5.4200 | 3,257,600 |
|
Mar 10, 2026
|
5.2400 | 5.6300 | 5.2000 | 5.4900 | 5.4900 | 3,754,400 |
|
Mar 9, 2026
|
4.8500 | 5.2100 | 4.8400 | 5.1900 | 5.1900 | 3,047,800 |
|
Mar 6, 2026
|
5.1500 | 5.2500 | 4.9300 | 5.0000 | 5.0000 | 4,359,100 |
|
Mar 5, 2026
|
5.5600 | 5.5900 | 5.1800 | 5.3000 | 5.3000 | 4,230,100 |
|
Mar 4, 2026
|
5.5500 | 5.6500 | 5.3700 | 5.6300 | 5.6300 | 3,817,300 |
|
Mar 3, 2026
|
5.7700 | 5.8000 | 5.3600 | 5.4600 | 5.4600 | 5,548,100 |
|
Mar 2, 2026
|
5.5900 | 5.9800 | 5.5900 | 5.9700 | 5.9700 | 4,422,600 |
|
Feb 27, 2026
|
5.7400 | 5.7600 | 5.5600 | 5.6800 | 5.6800 | 5,389,900 |
|
Feb 26, 2026
|
5.7800 | 5.8400 | 5.6100 | 5.8200 | 5.8200 | 2,719,700 |
|
Feb 25, 2026
|
5.9700 | 6.0400 | 5.7600 | 5.7800 | 5.7800 | 3,378,200 |
|
Feb 24, 2026
|
5.7200 | 5.9100 | 5.5500 | 5.8900 | 5.8900 | 3,651,700 |
|
Feb 23, 2026
|
5.5400 | 5.8400 | 5.5000 | 5.7400 | 5.7400 | 4,981,800 |
|
Feb 20, 2026
|
5.6500 | 5.7800 | 5.4100 | 5.5700 | 5.5700 | 3,518,400 |
|
Feb 19, 2026
|
5.3600 | 5.6300 | 5.2400 | 5.5700 | 5.5700 | 3,478,200 |
|
Feb 18, 2026
|
5.2600 | 5.4700 | 5.2500 | 5.3900 | 5.3900 | 2,193,800 |
|
Feb 17, 2026
|
5.1000 | 5.2000 | 4.9100 | 5.1900 | 5.1900 | 3,081,500 |
|
Feb 13, 2026
|
5.1800 | 5.3600 | 5.0800 | 5.1600 | 5.1600 | 3,716,200 |
|
Feb 12, 2026
|
5.3800 | 5.4000 | 5.1500 | 5.2100 | 5.2100 | 2,972,600 |
|
Feb 11, 2026
|
5.3700 | 5.4700 | 5.1600 | 5.3600 | 5.3600 | 3,071,600 |
|
Feb 10, 2026
|
5.3700 | 5.3800 | 5.2300 | 5.2600 | 5.2600 | 2,160,800 |
|
Feb 9, 2026
|
5.0500 | 5.4000 | 4.9900 | 5.3800 | 5.3800 | 3,285,100 |
|
Feb 6, 2026
|
4.8500 | 5.0600 | 4.7100 | 5.0500 | 5.0500 | 3,952,600 |
|
Feb 5, 2026
|
4.8500 | 5.0400 | 4.7000 | 4.7400 | 4.7400 | 4,914,300 |
|
Feb 4, 2026
|
5.5900 | 5.5900 | 4.8300 | 5.0300 | 5.0300 | 5,915,500 |
|
Feb 3, 2026
|
5.3600 | 5.6400 | 5.3600 | 5.5800 | 5.5800 | 4,152,900 |
|
Feb 2, 2026
|
5.2000 | 5.4800 | 5.0500 | 5.1700 | 5.1700 | 3,866,700 |
|
Jan 30, 2026
|
5.5300 | 5.7300 | 5.3500 | 5.3800 | 5.3800 | 6,592,500 |
|
Jan 29, 2026
|
5.9000 | 5.9700 | 5.5000 | 5.7200 | 5.7200 | 5,665,400 |
|
Jan 28, 2026
|
5.4100 | 5.8600 | 5.3600 | 5.8300 | 5.8300 | 5,986,000 |
|
Jan 27, 2026
|
5.0600 | 5.3900 | 5.0000 | 5.3500 | 5.3500 | 3,186,300 |
|
Jan 26, 2026
|
5.4300 | 5.5300 | 5.0400 | 5.0800 | 5.0800 | 5,227,500 |
|
Jan 23, 2026
|
5.4200 | 5.4300 | 5.2000 | 5.3400 | 5.3400 | 3,516,300 |
|
Jan 22, 2026
|
5.2300 | 5.4000 | 5.2300 | 5.3900 | 5.3900 | 3,734,900 |
|
Jan 21, 2026
|
5.1800 | 5.2100 | 5.0400 | 5.2000 | 5.2000 | 4,198,500 |
|
Jan 20, 2026
|
5.0700 | 5.2000 | 4.9900 | 5.0900 | 5.0900 | 5,254,100 |
|
Jan 19, 2026
|
5.1500 | 5.2400 | 5.0500 | 5.2200 | 5.2200 | 1,692,100 |
|
Jan 16, 2026
|
4.9900 | 5.2800 | 4.9500 | 5.1400 | 5.1400 | 6,169,100 |
|
Jan 15, 2026
|
4.8500 | 5.0500 | 4.7700 | 4.9100 | 4.9100 | 3,782,100 |
|
Jan 14, 2026
|
4.6500 | 4.9300 | 4.5900 | 4.8500 | 4.8500 | 5,312,000 |
|
Jan 13, 2026
|
4.7400 | 4.7500 | 4.6200 | 4.6600 | 4.6600 | 3,453,000 |
|
Jan 12, 2026
|
4.6300 | 4.7200 | 4.5700 | 4.6800 | 4.6800 | 2,871,900 |
|
Jan 9, 2026
|
4.7100 | 4.8800 | 4.5300 | 4.6000 | 4.6000 | 4,523,800 |
|
Jan 8, 2026
|
4.6000 | 4.6300 | 4.5300 | 4.6200 | 4.6200 | 3,426,600 |
|
Jan 7, 2026
|
4.4700 | 4.6200 | 4.4400 | 4.6100 | 4.6100 | 3,932,400 |
|
Jan 6, 2026
|
4.4600 | 4.5800 | 4.4200 | 4.5200 | 4.5200 | 5,262,200 |
|
Jan 5, 2026
|
4.3100 | 4.4400 | 4.1800 | 4.4300 | 4.4300 | 4,775,700 |
|
Jan 2, 2026
|
3.7700 | 4.2100 | 3.7700 | 4.1400 | 4.1400 | 6,414,000 |
|
Dec 31, 2025
|
3.6100 | 3.6800 | 3.6000 | 3.6400 | 3.6400 | 1,425,000 |
|
Dec 30, 2025
|
3.7100 | 3.7500 | 3.5800 | 3.6200 | 3.6200 | 3,284,000 |
|
Dec 29, 2025
|
3.6500 | 3.8400 | 3.6100 | 3.7000 | 3.7000 | 2,474,200 |
|
Dec 24, 2025
|
3.8400 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 982,400 |
|
Dec 23, 2025
|
3.8000 | 3.9700 | 3.8000 | 3.8200 | 3.8200 | 2,459,200 |
|
Dec 22, 2025
|
3.8600 | 3.9500 | 3.7800 | 3.8000 | 3.8000 | 3,279,800 |
|
Dec 19, 2025
|
3.5500 | 3.8500 | 3.5500 | 3.8000 | 3.8000 | 16,214,600 |
|
Dec 18, 2025
|
3.4700 | 3.5600 | 3.4700 | 3.5400 | 3.5400 | 1,886,200 |
|
Dec 17, 2025
|
3.5800 | 3.6400 | 3.4200 | 3.4200 | 3.4200 | 2,279,200 |
|
Dec 16, 2025
|
3.4500 | 3.6000 | 3.4500 | 3.5800 | 3.5800 | 2,658,700 |
|
Dec 15, 2025
|
3.6800 | 3.7300 | 3.5000 | 3.5100 | 3.5100 | 4,899,600 |
|
Dec 12, 2025
|
3.8000 | 3.8300 | 3.5200 | 3.6000 | 3.6000 | 3,551,000 |
|
Dec 11, 2025
|
3.7000 | 3.8800 | 3.6500 | 3.8000 | 3.8000 | 2,646,400 |
|
Dec 10, 2025
|
3.8200 | 3.8200 | 3.6000 | 3.7100 | 3.7100 | 3,476,100 |
|
Dec 9, 2025
|
3.7900 | 3.8600 | 3.7600 | 3.8200 | 3.8200 | 3,420,000 |
|
Dec 8, 2025
|
3.7900 | 3.8200 | 3.7500 | 3.7900 | 3.7900 | 1,328,600 |
|
Dec 5, 2025
|
3.9700 | 3.9700 | 3.7600 | 3.8000 | 3.8000 | 2,810,700 |
|
Dec 4, 2025
|
3.8000 | 4.0000 | 3.7400 | 3.9700 | 3.9700 | 3,114,300 |
|
Dec 3, 2025
|
3.6600 | 3.7700 | 3.5800 | 3.7600 | 3.7600 | 2,055,800 |
|
Dec 2, 2025
|
3.5400 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 1,786,500 |
|
Dec 1, 2025
|
3.5000 | 3.6200 | 3.4600 | 3.5400 | 3.5400 | 1,889,900 |
|
Nov 28, 2025
|
3.6300 | 3.6400 | 3.5700 | 3.6000 | 3.6000 | 1,824,900 |
|
Nov 27, 2025
|
3.5800 | 3.5900 | 3.5600 | 3.5600 | 3.5600 | 857,800 |
|
Nov 26, 2025
|
3.5400 | 3.6500 | 3.4900 | 3.5800 | 3.5800 | 2,830,600 |
|
Nov 25, 2025
|
3.3000 | 3.5200 | 3.2400 | 3.5100 | 3.5100 | 3,558,600 |
|
Nov 24, 2025
|
3.2600 | 3.3100 | 3.1900 | 3.3000 | 3.3000 | 3,218,800 |
|
Nov 21, 2025
|
3.2700 | 3.2700 | 3.1200 | 3.2000 | 3.2000 | 3,177,700 |
|
Nov 20, 2025
|
3.4900 | 3.5600 | 3.2600 | 3.2700 | 3.2700 | 3,231,400 |
|
Nov 19, 2025
|
3.3800 | 3.4900 | 3.3200 | 3.4200 | 3.4200 | 4,068,900 |
|
Nov 18, 2025
|
3.3100 | 3.3700 | 3.2700 | 3.3300 | 3.3300 | 2,724,300 |
|
Nov 17, 2025
|
3.4900 | 3.5100 | 3.3100 | 3.3800 | 3.3800 | 3,638,500 |
|
Nov 14, 2025
|
3.3900 | 3.5500 | 3.3300 | 3.4900 | 3.4900 | 3,185,900 |
|
Nov 13, 2025
|
3.6100 | 3.6700 | 3.4800 | 3.5100 | 3.5100 | 5,605,800 |
|
Nov 12, 2025
|
3.6600 | 3.7100 | 3.5700 | 3.6200 | 3.6200 | 2,213,800 |
|
Nov 11, 2025
|
3.6600 | 3.6600 | 3.5700 | 3.6300 | 3.6300 | 2,746,200 |
|
Nov 10, 2025
|
3.7100 | 3.7400 | 3.6300 | 3.7000 | 3.7000 | 4,129,500 |
|
Nov 7, 2025
|
3.5000 | 3.6400 | 3.4100 | 3.6100 | 3.6100 | 5,152,200 |
|
Nov 6, 2025
|
3.7800 | 3.7800 | 3.5700 | 3.6100 | 3.6100 | 2,689,200 |
|
Nov 5, 2025
|
3.8700 | 3.8900 | 3.7400 | 3.7900 | 3.7900 | 4,091,900 |
|
Nov 4, 2025
|
3.9800 | 3.9800 | 3.8400 | 3.8500 | 3.8500 | 4,053,000 |
|
Nov 3, 2025
|
4.4600 | 4.4800 | 4.0700 | 4.1100 | 4.1100 | 4,682,300 |
|
Oct 31, 2025
|
4.5300 | 4.6200 | 4.3800 | 4.4700 | 4.4700 | 4,113,000 |
|
Oct 30, 2025
|
4.4000 | 4.5400 | 4.3100 | 4.5200 | 4.5200 | 3,105,600 |
