OTC Markets OTCPK - Delayed Quote
USD
Ørsted A/S (DNNGY)
6.55
-0.07
(-1.06%)
At close: October 30 at 4:00:00 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
|
6.49 | 6.79 | 6.48 | 6.55 | 6.55 | 168,900 |
|
Oct 29, 2026
|
6.76 | 6.76 | 6.57 | 6.62 | 6.62 | 274,900 |
|
Oct 28, 2026
|
6.51 | 6.51 | 6.44 | 6.50 | 6.50 | 326,600 |
|
Oct 27, 2026
|
6.49 | 6.55 | 6.46 | 6.53 | 6.53 | 239,700 |
|
Oct 26, 2026
|
6.51 | 6.55 | 6.48 | 6.48 | 6.48 | 218,200 |
|
Oct 23, 2026
|
6.41 | 6.54 | 6.41 | 6.54 | 6.54 | 125,500 |
|
Oct 22, 2026
|
6.42 | 6.45 | 6.39 | 6.44 | 6.44 | 141,600 |
|
Oct 21, 2026
|
6.32 | 6.34 | 6.31 | 6.31 | 6.31 | 202,300 |
|
Oct 20, 2026
|
6.30 | 6.30 | 6.15 | 6.19 | 6.19 | 214,100 |
|
Oct 19, 2026
|
6.38 | 6.43 | 6.15 | 6.16 | 6.16 | 601,500 |
|
Oct 16, 2026
|
6.29 | 6.39 | 6.29 | 6.31 | 6.31 | 179,500 |
|
Oct 15, 2026
|
6.20 | 6.25 | 6.12 | 6.23 | 6.23 | 545,600 |
|
Oct 14, 2026
|
6.22 | 6.35 | 6.18 | 6.21 | 6.21 | 152,800 |
|
Oct 13, 2026
|
6.88 | 6.88 | 6.47 | 6.52 | 6.52 | 188,700 |
|
Oct 12, 2026
|
6.61 | 6.61 | 6.57 | 6.57 | 6.57 | 138,000 |
|
Oct 9, 2026
|
6.47 | 6.58 | 6.47 | 6.57 | 6.57 | 79,000 |
|
Oct 8, 2026
|
6.40 | 6.46 | 6.32 | 6.43 | 6.43 | 102,200 |
|
Oct 7, 2026
|
6.45 | 6.50 | 6.43 | 6.48 | 6.48 | 122,500 |
|
Oct 6, 2026
|
6.74 | 6.74 | 6.63 | 6.69 | 6.69 | 169,100 |
|
Oct 5, 2026
|
6.62 | 6.64 | 6.56 | 6.61 | 6.61 | 197,600 |
|
Oct 2, 2026
|
6.89 | 6.95 | 6.83 | 6.95 | 6.95 | 119,600 |
|
Oct 1, 2026
|
6.71 | 6.76 | 6.66 | 6.73 | 6.73 | 203,100 |
|
Sep 30, 2026
|
6.95 | 6.97 | 6.74 | 6.76 | 6.76 | 98,600 |
|
Sep 29, 2026
|
6.78 | 6.82 | 6.77 | 6.82 | 6.82 | 109,500 |
|
Sep 28, 2026
|
6.76 | 6.82 | 6.74 | 6.75 | 6.75 | 188,700 |
|
Sep 25, 2026
|
6.92 | 7.06 | 6.86 | 6.93 | 6.93 | 95,900 |
|
Sep 24, 2026
|
6.72 | 6.97 | 6.72 | 6.84 | 6.84 | 219,100 |
|
Sep 23, 2026
|
7.09 | 7.34 | 6.94 | 6.97 | 6.97 | 75,700 |
|
Sep 22, 2026
|
7.18 | 7.21 | 7.06 | 7.20 | 7.20 | 148,400 |
|
Sep 21, 2026
|
7.00 | 7.05 | 6.95 | 7.03 | 7.03 | 115,100 |
|
Sep 18, 2026
|
7.03 | 7.03 | 6.86 | 6.95 | 6.95 | 147,600 |
|
Sep 17, 2026
|
7.02 | 7.02 | 6.90 | 6.92 | 6.92 | 146,500 |
|
Sep 16, 2026
|
6.88 | 6.89 | 6.75 | 6.77 | 6.77 | 169,100 |
|
Sep 15, 2026
|
6.68 | 7.00 | 6.61 | 6.67 | 6.67 | 266,900 |
|
Sep 14, 2026
|
6.71 | 6.73 | 6.65 | 6.69 | 6.69 | 314,200 |
|
Sep 11, 2026
|
7.02 | 7.05 | 6.93 | 6.96 | 6.96 | 79,600 |
|
Sep 10, 2026
|
7.00 | 7.01 | 6.95 | 6.99 | 6.99 | 138,300 |
|
Sep 9, 2026
|
7.47 | 7.47 | 7.04 | 7.07 | 7.07 | 139,900 |
|
Sep 8, 2026
|
7.38 | 7.38 | 6.94 | 7.16 | 7.16 | 220,700 |
|
Sep 4, 2026
|
7.14 | 7.14 | 7.01 | 7.04 | 7.04 | 52,800 |
|
Sep 3, 2026
|
6.99 | 6.99 | 6.93 | 6.99 | 6.99 | 119,100 |
|
Sep 2, 2026
|
6.96 | 6.97 | 6.91 | 6.93 | 6.93 | 135,000 |
|
Sep 1, 2026
|
7.12 | 7.16 | 7.05 | 7.06 | 7.06 | 99,800 |
|
Aug 31, 2026
|
7.11 | 7.20 | 6.96 | 7.01 | 7.01 | 118,500 |
|
Aug 28, 2026
|
7.28 | 7.28 | 7.09 | 7.12 | 7.12 | 45,900 |
|
Aug 27, 2026
|
7.27 | 7.32 | 7.23 | 7.32 | 7.32 | 80,400 |
|
Aug 26, 2026
|
7.30 | 7.35 | 7.25 | 7.27 | 7.27 | 48,900 |
|
Aug 25, 2026
|
7.24 | 7.26 | 7.19 | 7.21 | 7.21 | 59,200 |
|
Aug 24, 2026
|
7.01 | 7.01 | 6.95 | 7.01 | 7.01 | 137,400 |
|
Aug 21, 2026
|
6.98 | 6.98 | 6.88 | 6.93 | 6.93 | 87,500 |
|
Aug 20, 2026
|
6.88 | 6.93 | 6.86 | 6.86 | 6.86 | 126,200 |
|
Aug 19, 2026
|
6.93 | 6.95 | 6.88 | 6.90 | 6.90 | 154,200 |
|
Aug 18, 2026
|
7.00 | 7.02 | 6.97 | 6.97 | 6.97 | 152,000 |
|
Aug 17, 2026
|
7.19 | 7.20 | 7.07 | 7.11 | 7.11 | 134,400 |
|
Aug 14, 2026
|
7.07 | 7.17 | 7.06 | 7.11 | 7.11 | 108,200 |
|
Aug 13, 2026
|
7.30 | 7.32 | 7.16 | 7.28 | 7.28 | 82,000 |
|
Aug 12, 2026
|
7.60 | 7.65 | 7.55 | 7.58 | 7.58 | 59,200 |
|
Aug 11, 2026
|
7.28 | 7.34 | 7.28 | 7.34 | 7.34 | 49,700 |
|
Aug 10, 2026
|
7.26 | 7.26 | 7.18 | 7.19 | 7.19 | 68,500 |
|
Aug 7, 2026
|
7.30 | 7.32 | 7.23 | 7.28 | 7.28 | 57,900 |
|
Aug 6, 2026
|
7.17 | 7.17 | 6.99 | 7.02 | 7.02 | 145,600 |
|
Aug 5, 2026
|
7.28 | 7.52 | 7.02 | 7.03 | 7.03 | 93,400 |
|
Aug 4, 2026
|
7.29 | 7.33 | 7.22 | 7.33 | 7.33 | 63,000 |
|
Aug 3, 2026
|
7.30 | 7.39 | 7.24 | 7.34 | 7.34 | 73,000 |
|
Jul 31, 2026
|
7.47 | 7.51 | 7.33 | 7.40 | 7.40 | 61,100 |
|
Jul 30, 2026
|
7.31 | 7.41 | 7.29 | 7.35 | 7.35 | 159,100 |
|
Jul 29, 2026
|
7.31 | 7.31 | 7.09 | 7.13 | 7.13 | 77,500 |
|
Jul 28, 2026
|
7.19 | 7.29 | 7.14 | 7.17 | 7.17 | 121,700 |
|
Jul 27, 2026
|
7.46 | 7.63 | 7.37 | 7.42 | 7.42 | 85,100 |
|
Jul 24, 2026
|
7.58 | 7.58 | 7.52 | 7.52 | 7.52 | 47,600 |
|
Jul 23, 2026
|
7.60 | 7.64 | 7.55 | 7.59 | 7.59 | 67,200 |
|
Jul 22, 2026
|
7.76 | 7.78 | 7.72 | 7.73 | 7.73 | 37,100 |
|
Jul 21, 2026
|
7.54 | 7.59 | 7.52 | 7.59 | 7.59 | 39,700 |
|
Jul 20, 2026
|
7.66 | 7.68 | 7.62 | 7.64 | 7.64 | 80,700 |
|
Jul 17, 2026
|
7.54 | 7.59 | 7.51 | 7.58 | 7.58 | 89,400 |
|
Jul 16, 2026
|
7.47 | 7.52 | 7.45 | 7.48 | 7.48 | 123,200 |
|
Jul 15, 2026
|
7.62 | 7.65 | 7.53 | 7.55 | 7.55 | 84,000 |
|
Jul 14, 2026
|
7.63 | 7.67 | 7.57 | 7.57 | 7.57 | 302,900 |
|
Jul 13, 2026
|
7.50 | 7.50 | 7.42 | 7.44 | 7.44 | 105,900 |
|
Jul 10, 2026
|
7.38 | 7.47 | 7.38 | 7.44 | 7.44 | 89,100 |
|
Jul 9, 2026
|
7.45 | 7.49 | 7.43 | 7.48 | 7.48 | 159,800 |
|
Jul 8, 2026
|
7.41 | 7.48 | 7.39 | 7.41 | 7.41 | 65,400 |
|
Jul 7, 2026
|
7.58 | 7.60 | 7.49 | 7.50 | 7.50 | 110,700 |
|
Jul 6, 2026
|
7.80 | 7.88 | 7.75 | 7.76 | 7.76 | 107,500 |
|
Jul 2, 2026
|
7.77 | 7.83 | 7.73 | 7.74 | 7.74 | 133,700 |
|
Jul 1, 2026
|
7.47 | 7.58 | 7.47 | 7.53 | 7.53 | 92,500 |
|
Jun 30, 2026
|
7.41 | 7.47 | 7.41 | 7.44 | 7.44 | 84,500 |
|
Jun 29, 2026
|
7.39 | 7.41 | 7.34 | 7.38 | 7.38 | 146,800 |
|
Jun 26, 2026
|
7.44 | 7.44 | 7.28 | 7.30 | 7.30 | 129,800 |
|
Jun 25, 2026
|
7.57 | 7.62 | 7.45 | 7.46 | 7.46 | 135,600 |
|
Jun 24, 2026
|
7.37 | 7.51 | 7.35 | 7.39 | 7.39 | 140,700 |
|
Jun 23, 2026
|
7.51 | 7.69 | 7.51 | 7.54 | 7.54 | 222,200 |
|
Jun 22, 2026
|
7.63 | 7.74 | 7.62 | 7.68 | 7.68 | 129,900 |
|
Jun 18, 2026
|
7.36 | 7.44 | 7.30 | 7.39 | 7.39 | 163,600 |
|
Jun 17, 2026
|
7.54 | 7.69 | 7.50 | 7.51 | 7.51 | 104,600 |
|
Jun 16, 2026
|
7.76 | 7.77 | 7.61 | 7.63 | 7.63 | 125,300 |
|
Jun 15, 2026
|
7.90 | 7.99 | 7.89 | 7.95 | 7.95 | 105,700 |
|
Jun 12, 2026
|
8.00 | 8.05 | 7.95 | 8.02 | 8.02 | 59,200 |
|
Jun 11, 2026
|
8.09 | 8.19 | 8.02 | 8.13 | 8.13 | 141,400 |
|
Jun 10, 2026
|
7.96 | 8.03 | 7.91 | 7.93 | 7.93 | 131,800 |
|
Jun 9, 2026
|
8.32 | 8.40 | 8.08 | 8.18 | 8.18 | 128,100 |
|
Jun 8, 2026
|
8.20 | 8.24 | 8.14 | 8.16 | 8.16 | 98,500 |
|
Jun 5, 2026
|
8.34 | 8.50 | 8.12 | 8.17 | 8.17 | 135,700 |
|
Jun 4, 2026
|
8.38 | 8.44 | 8.27 | 8.34 | 8.34 | 89,400 |
|
Jun 3, 2026
|
8.58 | 8.65 | 8.48 | 8.55 | 8.55 | 53,000 |
|
Jun 2, 2026
|
8.53 | 8.64 | 8.51 | 8.58 | 8.58 | 62,300 |
|
Jun 1, 2026
|
8.57 | 8.62 | 8.50 | 8.61 | 8.61 | 59,400 |
|
May 29, 2026
|
8.40 | 8.51 | 8.37 | 8.48 | 8.48 | 195,400 |
|
May 28, 2026
|
8.51 | 8.51 | 8.39 | 8.46 | 8.46 | 114,100 |
|
May 27, 2026
|
8.46 | 8.59 | 8.40 | 8.51 | 8.51 | 90,700 |
|
May 26, 2026
|
8.86 | 9.04 | 8.67 | 8.77 | 8.77 | 65,600 |
|
May 22, 2026
|
8.63 | 9.00 | 8.60 | 8.95 | 8.95 | 153,300 |
|
May 21, 2026
|
8.59 | 8.73 | 8.54 | 8.67 | 8.67 | 106,300 |
|
May 20, 2026
|
8.41 | 8.54 | 8.36 | 8.45 | 8.45 | 171,700 |
|
May 19, 2026
|
8.59 | 8.68 | 8.37 | 8.44 | 8.44 | 82,400 |
|
May 18, 2026
|
8.55 | 8.64 | 8.46 | 8.59 | 8.59 | 124,600 |
|
May 15, 2026
|
8.67 | 8.68 | 8.30 | 8.47 | 8.47 | 81,700 |
|
May 14, 2026
|
8.50 | 8.71 | 8.50 | 8.71 | 8.71 | 130,000 |
|
May 13, 2026
|
8.41 | 8.51 | 8.35 | 8.48 | 8.48 | 113,600 |
|
May 12, 2026
|
8.48 | 8.49 | 8.40 | 8.49 | 8.49 | 87,700 |
|
May 11, 2026
|
8.61 | 8.80 | 8.61 | 8.74 | 8.74 | 96,800 |
|
May 8, 2026
|
8.48 | 8.54 | 8.44 | 8.52 | 8.52 | 64,300 |
|
May 7, 2026
|
8.53 | 8.53 | 8.31 | 8.32 | 8.32 | 207,400 |
|
May 6, 2026
|
8.45 | 8.72 | 8.38 | 8.63 | 8.63 | 96,000 |
|
May 5, 2026
|
8.65 | 8.89 | 8.62 | 8.76 | 8.76 | 236,600 |
|
May 4, 2026
|
8.90 | 8.92 | 8.68 | 8.72 | 8.72 | 68,200 |
|
May 1, 2026
|
8.78 | 8.95 | 8.77 | 8.79 | 8.79 | 65,700 |
|
Apr 30, 2026
|
8.75 | 8.92 | 8.70 | 8.90 | 8.90 | 117,100 |
|
Apr 29, 2026
|
8.59 | 8.85 | 8.56 | 8.56 | 8.56 | 72,400 |
|
Apr 28, 2026
|
8.74 | 8.74 | 8.63 | 8.68 | 8.68 | 103,600 |
|
Apr 27, 2026
|
8.72 | 8.77 | 8.69 | 8.74 | 8.74 | 115,300 |
|
Apr 24, 2026
|
8.41 | 8.42 | 8.36 | 8.42 | 8.42 | 166,300 |
|
Apr 23, 2026
|
8.49 | 8.52 | 8.43 | 8.46 | 8.46 | 140,800 |
|
Apr 22, 2026
|
8.57 | 8.58 | 8.44 | 8.48 | 8.48 | 93,200 |
|
Apr 21, 2026
|
8.48 | 8.48 | 8.33 | 8.36 | 8.36 | 214,900 |
|
Apr 20, 2026
|
8.10 | 8.20 | 8.02 | 8.20 | 8.20 | 154,000 |
|
Apr 17, 2026
|
8.28 | 8.28 | 8.07 | 8.09 | 8.09 | 343,500 |
|
Apr 16, 2026
|
8.40 | 8.55 | 8.16 | 8.49 | 8.49 | 194,100 |
|
Apr 15, 2026
|
8.53 | 8.72 | 8.52 | 8.58 | 8.58 | 54,800 |
|
Apr 14, 2026
|
8.71 | 8.71 | 8.52 | 8.55 | 8.55 | 189,200 |
|
Apr 13, 2026
|
8.75 | 8.75 | 8.40 | 8.54 | 8.54 | 97,300 |
|
Apr 10, 2026
|
8.46 | 8.68 | 8.46 | 8.58 | 8.58 | 95,800 |
|
Apr 9, 2026
|
8.35 | 8.50 | 8.35 | 8.46 | 8.46 | 187,800 |
|
Apr 8, 2026
|
8.35 | 8.49 | 8.28 | 8.38 | 8.38 | 84,100 |
|
Apr 7, 2026
|
8.19 | 8.31 | 8.11 | 8.31 | 8.31 | 128,900 |
|
Apr 6, 2026
|
8.20 | 8.20 | 7.91 | 8.16 | 8.16 | 67,200 |
|
Apr 2, 2026
|
7.75 | 8.19 | 7.75 | 8.17 | 8.17 | 60,900 |
|
Apr 1, 2026
|
8.14 | 8.22 | 8.08 | 8.21 | 8.21 | 322,300 |
|
Mar 31, 2026
|
7.94 | 8.13 | 7.94 | 8.11 | 8.11 | 221,000 |
|
Mar 30, 2026
|
7.79 | 7.86 | 7.68 | 7.70 | 7.70 | 165,300 |
|
Mar 27, 2026
|
7.14 | 7.29 | 7.11 | 7.22 | 7.22 | 105,500 |
|
Mar 26, 2026
|
7.39 | 7.47 | 7.35 | 7.35 | 7.35 | 133,700 |
|
Mar 25, 2026
|
7.31 | 7.74 | 7.31 | 7.44 | 7.44 | 133,800 |
|
Mar 24, 2026
|
7.08 | 7.25 | 7.08 | 7.20 | 7.20 | 482,700 |
|
Mar 23, 2026
|
7.00 | 7.25 | 7.00 | 7.13 | 7.13 | 221,500 |
|
Mar 20, 2026
|
7.35 | 7.35 | 6.95 | 6.99 | 6.99 | 417,000 |
|
Mar 19, 2026
|
7.28 | 7.38 | 7.10 | 7.31 | 7.31 | 172,600 |
|
Mar 18, 2026
|
7.70 | 7.70 | 7.30 | 7.30 | 7.30 | 260,300 |
|
Mar 17, 2026
|
7.75 | 7.75 | 7.62 | 7.70 | 7.70 | 147,100 |
|
Mar 16, 2026
|
7.54 | 7.74 | 7.51 | 7.61 | 7.61 | 218,600 |
|
Mar 13, 2026
|
7.40 | 7.52 | 7.36 | 7.42 | 7.42 | 68,700 |
|
Mar 12, 2026
|
7.51 | 7.53 | 7.31 | 7.50 | 7.50 | 88,600 |
|
Mar 11, 2026
|
7.51 | 7.72 | 7.51 | 7.65 | 7.65 | 84,700 |
|
Mar 10, 2026
|
7.52 | 7.77 | 7.52 | 7.66 | 7.66 | 204,200 |
|
Mar 9, 2026
|
7.25 | 7.43 | 7.15 | 7.43 | 7.43 | 225,200 |
|
Mar 6, 2026
|
7.25 | 7.38 | 7.25 | 7.34 | 7.34 | 142,100 |
|
Mar 5, 2026
|
7.50 | 7.88 | 7.30 | 7.36 | 7.36 | 237,000 |
|
Mar 4, 2026
|
7.47 | 7.56 | 7.44 | 7.55 | 7.55 | 135,600 |
|
Mar 3, 2026
|
7.51 | 7.60 | 7.39 | 7.50 | 7.50 | 173,500 |
|
Mar 2, 2026
|
7.71 | 7.90 | 7.69 | 7.85 | 7.85 | 94,800 |
|
Feb 27, 2026
|
7.91 | 7.99 | 7.89 | 7.92 | 7.92 | 90,500 |
|
Feb 26, 2026
|
8.18 | 8.18 | 7.98 | 8.04 | 8.04 | 91,500 |
|
Feb 25, 2026
|
8.24 | 8.25 | 8.12 | 8.16 | 8.16 | 128,400 |
|
Feb 24, 2026
|
8.16 | 8.44 | 8.13 | 8.20 | 8.20 | 102,100 |
|
Feb 23, 2026
|
8.00 | 8.08 | 7.89 | 7.99 | 7.99 | 134,200 |
|
Feb 20, 2026
|
7.93 | 8.07 | 7.91 | 8.07 | 8.07 | 54,400 |
|
Feb 19, 2026
|
8.27 | 8.27 | 7.84 | 7.93 | 7.93 | 94,400 |
|
Feb 18, 2026
|
8.05 | 8.16 | 8.02 | 8.02 | 8.02 | 98,600 |
|
Feb 17, 2026
|
8.10 | 8.15 | 8.01 | 8.08 | 8.08 | 275,300 |
|
Feb 13, 2026
|
8.06 | 8.06 | 7.70 | 7.75 | 7.75 | 96,800 |
|
Feb 12, 2026
|
7.70 | 7.81 | 7.63 | 7.65 | 7.65 | 147,900 |
|
Feb 11, 2026
|
8.07 | 8.07 | 7.78 | 8.06 | 8.06 | 86,900 |
|
Feb 10, 2026
|
7.96 | 8.13 | 7.93 | 8.09 | 8.09 | 258,100 |
|
Feb 9, 2026
|
7.76 | 7.90 | 7.73 | 7.89 | 7.89 | 318,500 |
|
Feb 6, 2026
|
7.67 | 7.67 | 7.32 | 7.63 | 7.63 | 161,500 |
|
Feb 5, 2026
|
7.31 | 7.33 | 7.15 | 7.28 | 7.28 | 251,600 |
|
Feb 4, 2026
|
7.53 | 7.53 | 7.32 | 7.35 | 7.35 | 214,300 |
|
Feb 3, 2026
|
7.47 | 7.51 | 7.36 | 7.46 | 7.46 | 262,900 |
|
Feb 2, 2026
|
7.57 | 7.66 | 7.39 | 7.62 | 7.62 | 152,800 |
|
Jan 30, 2026
|
7.45 | 7.65 | 7.39 | 7.41 | 7.41 | 135,300 |
|
Jan 29, 2026
|
7.73 | 7.75 | 7.47 | 7.60 | 7.60 | 133,200 |
|
Jan 28, 2026
|
8.14 | 8.14 | 7.68 | 7.78 | 7.78 | 129,000 |
|
Jan 27, 2026
|
7.50 | 7.78 | 7.45 | 7.74 | 7.74 | 193,200 |
|
Jan 26, 2026
|
7.39 | 7.42 | 7.31 | 7.36 | 7.36 | 142,800 |
|
Jan 23, 2026
|
7.19 | 7.30 | 7.03 | 7.21 | 7.21 | 108,200 |
|
Jan 22, 2026
|
7.06 | 7.08 | 6.93 | 7.07 | 7.07 | 220,600 |
|
Jan 21, 2026
|
6.75 | 6.75 | 6.66 | 6.74 | 6.74 | 163,900 |
|
Jan 20, 2026
|
6.76 | 6.80 | 6.48 | 6.52 | 6.52 | 218,400 |
|
Jan 16, 2026
|
6.83 | 6.99 | 6.83 | 6.92 | 6.92 | 139,100 |
|
Jan 15, 2026
|
6.86 | 6.87 | 6.73 | 6.73 | 6.73 | 202,000 |
|
Jan 14, 2026
|
6.82 | 6.89 | 6.78 | 6.86 | 6.86 | 244,400 |
|
Jan 13, 2026
|
6.97 | 6.97 | 6.90 | 6.94 | 6.94 | 676,300 |
|
Jan 12, 2026
|
6.87 | 6.87 | 6.47 | 6.73 | 6.73 | 464,900 |
|
Jan 9, 2026
|
6.70 | 6.76 | 6.63 | 6.70 | 6.70 | 99,600 |
|
Jan 8, 2026
|
6.73 | 6.76 | 6.68 | 6.71 | 6.71 | 126,300 |
|
Jan 7, 2026
|
6.83 | 6.89 | 6.76 | 6.87 | 6.87 | 124,200 |
|
Jan 6, 2026
|
6.83 | 6.87 | 6.77 | 6.80 | 6.80 | 134,100 |
|
Jan 5, 2026
|
6.90 | 6.99 | 6.63 | 6.73 | 6.73 | 175,400 |
|
Jan 2, 2026
|
6.52 | 6.75 | 6.52 | 6.66 | 6.66 | 139,700 |
|
Dec 31, 2025
|
6.22 | 6.34 | 6.22 | 6.30 | 6.30 | 130,100 |
|
Dec 30, 2025
|
6.24 | 6.39 | 6.24 | 6.32 | 6.32 | 125,200 |
|
Dec 29, 2025
|
6.21 | 6.38 | 6.18 | 6.35 | 6.35 | 253,300 |
|
Dec 26, 2025
|
6.07 | 6.21 | 6.06 | 6.18 | 6.18 | 265,800 |
|
Dec 24, 2025
|
6.06 | 6.24 | 6.06 | 6.20 | 6.20 | 112,000 |
|
Dec 23, 2025
|
6.09 | 6.35 | 6.05 | 6.18 | 6.18 | 454,300 |
|
Dec 22, 2025
|
6.18 | 6.21 | 5.89 | 6.16 | 6.16 | 661,200 |
|
Dec 19, 2025
|
7.00 | 7.02 | 6.82 | 6.94 | 6.94 | 64,600 |
|
Dec 18, 2025
|
7.09 | 7.20 | 7.00 | 7.03 | 7.03 | 114,400 |
|
Dec 17, 2025
|
7.33 | 7.33 | 7.00 | 7.00 | 7.00 | 59,900 |
|
Dec 16, 2025
|
7.12 | 7.26 | 7.03 | 7.09 | 7.09 | 152,400 |
|
Dec 15, 2025
|
7.33 | 7.33 | 7.16 | 7.16 | 7.16 | 535,600 |
|
Dec 12, 2025
|
7.14 | 7.20 | 7.13 | 7.13 | 7.13 | 76,500 |
|
Dec 11, 2025
|
7.20 | 7.20 | 7.11 | 7.19 | 7.19 | 124,400 |
|
Dec 10, 2025
|
6.98 | 7.13 | 6.96 | 7.13 | 7.13 | 122,900 |
|
Dec 9, 2025
|
7.26 | 7.26 | 7.05 | 7.05 | 7.05 | 338,300 |
|
Dec 8, 2025
|
7.13 | 7.30 | 7.05 | 7.10 | 7.10 | 240,300 |
|
Dec 5, 2025
|
7.20 | 7.20 | 7.08 | 7.09 | 7.09 | 119,400 |
|
Dec 4, 2025
|
7.06 | 7.16 | 7.04 | 7.12 | 7.12 | 224,900 |
|
Dec 3, 2025
|
7.11 | 7.15 | 7.08 | 7.11 | 7.11 | 132,700 |
|
Dec 2, 2025
|
7.26 | 7.28 | 7.19 | 7.25 | 7.25 | 283,100 |
|
Dec 1, 2025
|
7.05 | 7.09 | 6.97 | 6.97 | 6.97 | 343,700 |
|
Nov 28, 2025
|
6.99 | 7.06 | 6.97 | 7.02 | 7.02 | 124,300 |
|
Nov 26, 2025
|
7.00 | 7.00 | 6.74 | 6.85 | 6.85 | 171,300 |
|
Nov 25, 2025
|
6.76 | 6.90 | 6.75 | 6.80 | 6.80 | 189,900 |
|
Nov 24, 2025
|
6.50 | 6.62 | 6.47 | 6.62 | 6.62 | 319,200 |
|
Nov 21, 2025
|
6.70 | 6.70 | 6.37 | 6.48 | 6.48 | 229,300 |
|
Nov 20, 2025
|
6.63 | 6.68 | 6.51 | 6.51 | 6.51 | 287,400 |
|
Nov 19, 2025
|
6.39 | 6.47 | 6.37 | 6.38 | 6.38 | 161,700 |
|
Nov 18, 2025
|
6.58 | 6.58 | 6.48 | 6.52 | 6.52 | 214,600 |
|
Nov 17, 2025
|
6.55 | 6.75 | 6.55 | 6.66 | 6.66 | 188,000 |
|
Nov 14, 2025
|
6.51 | 6.51 | 6.30 | 6.36 | 6.36 | 111,200 |
|
Nov 13, 2025
|
6.49 | 6.54 | 6.36 | 6.36 | 6.36 | 141,500 |
|
Nov 12, 2025
|
6.55 | 6.55 | 6.39 | 6.55 | 6.55 | 117,100 |
|
Nov 11, 2025
|
6.35 | 6.35 | 6.24 | 6.26 | 6.26 | 164,400 |
|
Nov 10, 2025
|
6.19 | 6.30 | 6.19 | 6.30 | 6.30 | 234,200 |
|
Nov 7, 2025
|
5.99 | 6.10 | 5.98 | 6.06 | 6.06 | 188,700 |
|
Nov 6, 2025
|
6.14 | 6.14 | 5.86 | 5.92 | 5.92 | 347,000 |
|
Nov 5, 2025
|
5.84 | 6.01 | 5.75 | 5.82 | 5.82 | 627,200 |
|
Nov 4, 2025
|
5.99 | 5.99 | 5.76 | 5.76 | 5.76 | 496,300 |
|
Nov 3, 2025
|
5.87 | 6.60 | 5.84 | 6.23 | 6.23 | 305,200 |
|
Oct 31, 2025
|
5.96 | 5.96 | 5.90 | 5.96 | 5.96 | 214,700 |
