OTC Markets OTCQX - Delayed Quote
USD
Element 29 Resources Inc. (EMTRF)
1.3900
-0.0540
(-3.74%)
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
|
1.4299 | 1.4300 | 1.3685 | 1.3900 | 1.3900 | 289,223 |
|
Oct 29, 2026
|
1.4400 | 1.5000 | 1.4299 | 1.4299 | 1.4299 | 522,514 |
|
Oct 28, 2026
|
1.3900 | 1.4553 | 1.3800 | 1.4440 | 1.4440 | 169,700 |
|
Oct 27, 2026
|
1.3900 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 103,146 |
|
Oct 26, 2026
|
1.2100 | 1.3900 | 1.2100 | 1.3700 | 1.3700 | 778,440 |
|
Oct 23, 2026
|
1.0400 | 1.2053 | 1.0400 | 1.2006 | 1.2006 | 436,575 |
|
Oct 22, 2026
|
1.1400 | 1.1400 | 1.0510 | 1.0510 | 1.0510 | 205,393 |
|
Oct 21, 2026
|
1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 44,650 |
|
Oct 20, 2026
|
1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 31,250 |
|
Oct 19, 2026
|
1.1700 | 1.1953 | 1.1580 | 1.1853 | 1.1853 | 79,608 |
|
Oct 16, 2026
|
1.2000 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 20,961 |
|
Oct 15, 2026
|
1.2000 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 105,958 |
|
Oct 14, 2026
|
1.2800 | 1.2800 | 1.2010 | 1.2100 | 1.2100 | 85,158 |
|
Oct 13, 2026
|
1.3200 | 1.3200 | 1.2600 | 1.2699 | 1.2699 | 25,500 |
|
Oct 12, 2026
|
1.3500 | 1.3500 | 1.3010 | 1.3060 | 1.3060 | 2,494 |
|
Oct 9, 2026
|
1.3000 | 1.3200 | 1.2470 | 1.3200 | 1.3200 | 61,554 |
|
Oct 8, 2026
|
1.4300 | 1.4300 | 1.2700 | 1.2710 | 1.2710 | 57,000 |
|
Oct 7, 2026
|
1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 96,200 |
|
Oct 6, 2026
|
1.3000 | 1.3000 | 1.2600 | 1.2610 | 1.2610 | 13,400 |
|
Oct 5, 2026
|
1.3047 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 65,100 |
|
Oct 2, 2026
|
1.3020 | 1.3200 | 1.3020 | 1.3200 | 1.3200 | 10,270 |
|
Oct 1, 2026
|
1.2400 | 1.3160 | 1.2400 | 1.2720 | 1.2720 | 8,625 |
|
Sep 30, 2026
|
1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 25,360 |
|
Sep 29, 2026
|
1.2600 | 1.3000 | 1.2406 | 1.2406 | 1.2406 | 59,350 |
|
Sep 28, 2026
|
1.3200 | 1.3200 | 1.2270 | 1.2400 | 1.2400 | 18,200 |
|
Sep 25, 2026
|
1.2900 | 1.3041 | 1.2580 | 1.2753 | 1.2753 | 5,450 |
|
Sep 24, 2026
|
1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 12,425 |
|
Sep 23, 2026
|
1.2706 | 1.3059 | 1.2640 | 1.3059 | 1.3059 | 52,398 |
|
Sep 22, 2026
|
1.2973 | 1.3347 | 1.2880 | 1.3100 | 1.3100 | 49,669 |
|
Sep 21, 2026
|
1.3300 | 1.3400 | 1.3199 | 1.3210 | 1.3210 | 28,907 |
|
Sep 18, 2026
|
1.2280 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 193,196 |
|
Sep 17, 2026
|
1.2500 | 1.2500 | 1.2202 | 1.2300 | 1.2300 | 24,350 |
|
Sep 16, 2026
|
1.2600 | 1.2800 | 1.2600 | 1.2610 | 1.2610 | 9,835 |
|
Sep 15, 2026
|
1.2200 | 1.2600 | 1.2200 | 1.2440 | 1.2440 | 128,805 |
|
Sep 14, 2026
|
1.2500 | 1.2710 | 1.2200 | 1.2200 | 1.2200 | 172,000 |
|
Sep 11, 2026
|
1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 107,400 |
|
Sep 10, 2026
|
1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 31,083 |
|
Sep 9, 2026
|
1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,000 |
|
Sep 8, 2026
|
1.3100 | 1.3100 | 1.2850 | 1.2900 | 1.2900 | 23,211 |
|
Sep 4, 2026
|
1.2700 | 1.3020 | 1.2700 | 1.2850 | 1.2850 | 17,600 |
|
Sep 3, 2026
|
1.2650 | 1.2900 | 1.2575 | 1.2650 | 1.2650 | 78,931 |
|
Sep 2, 2026
|
1.2500 | 1.3099 | 1.2500 | 1.2560 | 1.2560 | 42,532 |
|
Sep 1, 2026
|
1.3200 | 1.3200 | 1.2250 | 1.2250 | 1.2250 | 12,809 |
|
Aug 31, 2026
|
1.2540 | 1.2540 | 1.2400 | 1.2400 | 1.2400 | 3,500 |
|
Aug 28, 2026
|
1.2400 | 1.2400 | 1.2070 | 1.2300 | 1.2300 | 14,609 |
|
Aug 27, 2026
|
1.2400 | 1.2420 | 1.2400 | 1.2420 | 1.2420 | 17,500 |
|
Aug 26, 2026
|
1.2300 | 1.2400 | 1.2260 | 1.2400 | 1.2400 | 29,398 |
|
Aug 25, 2026
|
1.2200 | 1.2340 | 1.2000 | 1.2220 | 1.2220 | 31,300 |
|
Aug 24, 2026
|
1.2795 | 1.2795 | 1.2250 | 1.2265 | 1.2265 | 32,203 |
|
Aug 21, 2026
|
1.3200 | 1.3200 | 1.2550 | 1.2880 | 1.2880 | 19,770 |
|
Aug 20, 2026
|
1.3400 | 1.3400 | 1.3000 | 1.3095 | 1.3095 | 13,920 |
|
Aug 19, 2026
|
1.2900 | 1.3540 | 1.2880 | 1.3311 | 1.3311 | 26,200 |
|
Aug 18, 2026
|
1.3000 | 1.3000 | 1.2540 | 1.2800 | 1.2800 | 40,002 |
|
Aug 17, 2026
|
1.2900 | 1.2960 | 1.2600 | 1.2800 | 1.2800 | 29,463 |
|
Aug 14, 2026
|
1.2100 | 1.2765 | 1.2100 | 1.2765 | 1.2765 | 57,980 |
|
Aug 13, 2026
|
1.2210 | 1.2210 | 1.2000 | 1.2000 | 1.2000 | 11,694 |
|
Aug 12, 2026
|
1.2200 | 1.2200 | 1.2055 | 1.2100 | 1.2100 | 18,725 |
|
Aug 11, 2026
|
1.3199 | 1.3200 | 1.2120 | 1.2200 | 1.2200 | 66,727 |
|
Aug 10, 2026
|
1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 20,210 |
|
Aug 7, 2026
|
1.2700 | 1.3400 | 1.2570 | 1.3400 | 1.3400 | 52,833 |
|
Aug 6, 2026
|
1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 3,185 |
|
Aug 5, 2026
|
1.2590 | 1.2590 | 1.2565 | 1.2565 | 1.2565 | 4,100 |
|
Aug 4, 2026
|
1.2400 | 1.2760 | 1.2400 | 1.2700 | 1.2700 | 72,639 |
|
Aug 3, 2026
|
1.2400 | 1.2400 | 1.2320 | 1.2400 | 1.2400 | 22,754 |
|
Jul 31, 2026
|
1.2240 | 1.2400 | 1.2180 | 1.2400 | 1.2400 | 113,101 |
|
Jul 30, 2026
|
1.2000 | 1.2245 | 1.1800 | 1.2150 | 1.2150 | 89,699 |
|
Jul 29, 2026
|
1.1902 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 43,700 |
|
Jul 28, 2026
|
1.2099 | 1.2099 | 1.1799 | 1.1840 | 1.1840 | 124,300 |
|
Jul 27, 2026
|
1.2000 | 1.2335 | 1.1999 | 1.2299 | 1.2299 | 97,452 |
|
Jul 24, 2026
|
1.2100 | 1.2260 | 1.1800 | 1.1800 | 1.1800 | 95,100 |
|
Jul 23, 2026
|
1.1160 | 1.2140 | 1.1160 | 1.2000 | 1.2000 | 307,072 |
|
Jul 22, 2026
|
1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 28,974 |
|
Jul 21, 2026
|
1.0300 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 150,416 |
|
Jul 20, 2026
|
1.0440 | 1.0760 | 1.0400 | 1.0590 | 1.0590 | 9,233 |
|
Jul 17, 2026
|
1.0200 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 76,505 |
|
Jul 16, 2026
|
1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 69,940 |
|
Jul 15, 2026
|
1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 300 |
|
Jul 14, 2026
|
1.0280 | 1.0290 | 1.0280 | 1.0290 | 1.0290 | 1,000 |
|
Jul 13, 2026
|
1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
|
Jul 10, 2026
|
1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 705 |
|
Jul 9, 2026
|
1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 1,300 |
|
Jul 8, 2026
|
1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1,100 |
|
Jul 7, 2026
|
1.1100 | 1.1100 | 1.1050 | 1.1050 | 1.1050 | 9,100 |
|
Jul 6, 2026
|
1.0947 | 1.1200 | 1.0820 | 1.1200 | 1.1200 | 30,250 |
|
Jul 2, 2026
|
1.1000 | 1.1299 | 1.0999 | 1.1299 | 1.1299 | 18,288 |
|
Jul 1, 2026
|
1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 998 |
|
Jun 30, 2026
|
1.0925 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 46,026 |
|
Jun 29, 2026
|
1.1000 | 1.1050 | 1.0300 | 1.1050 | 1.1050 | 1,200 |
|
Jun 26, 2026
|
1.1050 | 1.1400 | 1.1050 | 1.1400 | 1.1400 | 730 |
|
Jun 25, 2026
|
1.1300 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 4,402 |
|
Jun 24, 2026
|
1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 35,122 |
|
Jun 23, 2026
|
1.0329 | 1.0800 | 1.0077 | 1.0800 | 1.0800 | 52,150 |
|
Jun 22, 2026
|
1.0753 | 1.1200 | 1.0400 | 1.0400 | 1.0400 | 31,644 |
|
Jun 18, 2026
|
0.9700 | 1.1200 | 0.9700 | 1.1200 | 1.1200 | 105,690 |
|
Jun 17, 2026
|
0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
|
Jun 16, 2026
|
0.9800 | 0.9800 | 0.9395 | 0.9650 | 0.9650 | 74,150 |
|
Jun 15, 2026
|
0.9196 | 0.9710 | 0.8501 | 0.9710 | 0.9710 | 64,780 |
|
Jun 12, 2026
|
0.9632 | 0.9699 | 0.9200 | 0.9200 | 0.9200 | 62,570 |
|
Jun 11, 2026
|
0.9519 | 0.9775 | 0.9519 | 0.9775 | 0.9775 | 10,200 |
|
Jun 10, 2026
|
0.9474 | 0.9698 | 0.9319 | 0.9600 | 0.9600 | 18,150 |
|
Jun 9, 2026
|
0.9863 | 0.9863 | 0.9631 | 0.9800 | 0.9800 | 16,300 |
|
Jun 8, 2026
|
1.0000 | 1.0309 | 1.0000 | 1.0300 | 1.0300 | 16,300 |
|
Jun 5, 2026
|
1.0106 | 1.0149 | 0.9925 | 0.9925 | 0.9925 | 30,500 |
|
Jun 4, 2026
|
1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 3,801 |
|
Jun 3, 2026
|
1.0450 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 45,565 |
|
Jun 2, 2026
|
1.0200 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 59,450 |
|
Jun 1, 2026
|
1.0200 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 39,100 |
|
May 29, 2026
|
1.0300 | 1.0320 | 1.0000 | 1.0100 | 1.0100 | 47,468 |
|
May 28, 2026
|
1.0400 | 1.0700 | 1.0100 | 1.0260 | 1.0260 | 151,405 |
|
May 27, 2026
|
1.0680 | 1.0680 | 1.0400 | 1.0640 | 1.0640 | 20,918 |
|
May 26, 2026
|
1.1200 | 1.1200 | 1.0795 | 1.0795 | 1.0795 | 25,020 |
|
May 22, 2026
|
1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 12,450 |
|
May 21, 2026
|
1.0100 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 77,210 |
|
May 20, 2026
|
1.0800 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 51,502 |
|
May 19, 2026
|
0.9600 | 1.0800 | 0.9600 | 1.0800 | 1.0800 | 70,575 |
|
May 18, 2026
|
0.9950 | 1.2500 | 0.9160 | 0.9510 | 0.9510 | 59,750 |
|
May 15, 2026
|
0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 42,000 |
|
May 14, 2026
|
0.9700 | 0.9800 | 0.9579 | 0.9800 | 0.9800 | 118,000 |
|
May 13, 2026
|
1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 112,440 |
|
May 12, 2026
|
0.9555 | 1.0000 | 0.9085 | 1.0000 | 1.0000 | 464,194 |
|
May 11, 2026
|
0.8813 | 0.9213 | 0.8813 | 0.9067 | 0.9067 | 30,311 |
|
May 8, 2026
|
0.9000 | 0.9231 | 0.9000 | 0.9231 | 0.9231 | 17,750 |
|
May 7, 2026
|
0.9200 | 0.9317 | 0.9200 | 0.9317 | 0.9317 | 7,502 |
|
May 6, 2026
|
0.9504 | 0.9808 | 0.9504 | 0.9511 | 0.9511 | 29,090 |
|
May 5, 2026
|
0.9600 | 0.9827 | 0.9500 | 0.9827 | 0.9827 | 78,211 |
|
May 4, 2026
|
0.9587 | 0.9587 | 0.9587 | 0.9587 | 0.9587 | 5,000 |
|
May 1, 2026
|
0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 11,239 |
|
Apr 30, 2026
|
0.9401 | 0.9600 | 0.9401 | 0.9500 | 0.9500 | 66,400 |
|
Apr 29, 2026
|
0.9500 | 0.9600 | 0.9459 | 0.9459 | 0.9459 | 88,030 |
|
Apr 28, 2026
|
0.9700 | 0.9732 | 0.9696 | 0.9732 | 0.9732 | 856 |
|
Apr 27, 2026
|
0.9800 | 0.9820 | 0.9780 | 0.9820 | 0.9820 | 2,440 |
|
Apr 24, 2026
|
0.9805 | 1.0000 | 0.9755 | 0.9950 | 0.9950 | 45,015 |
|
Apr 23, 2026
|
1.0060 | 1.0200 | 0.9822 | 0.9822 | 0.9822 | 42,100 |
|
Apr 22, 2026
|
0.9712 | 1.0200 | 0.9712 | 1.0055 | 1.0055 | 108,574 |
|
Apr 21, 2026
|
0.9927 | 1.0000 | 0.9905 | 1.0000 | 1.0000 | 60,100 |
|
Apr 20, 2026
|
1.0100 | 1.0100 | 0.9854 | 1.0000 | 1.0000 | 69,268 |
|
Apr 17, 2026
|
0.9835 | 1.0000 | 0.9781 | 1.0000 | 1.0000 | 46,713 |
|
Apr 16, 2026
|
0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 1,000 |
|
Apr 15, 2026
|
0.9550 | 0.9820 | 0.9424 | 0.9564 | 0.9564 | 59,750 |
|
Apr 14, 2026
|
0.9600 | 0.9600 | 0.9447 | 0.9447 | 0.9447 | 32,800 |
|
Apr 13, 2026
|
1.0000 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 68,785 |
|
Apr 10, 2026
|
0.9200 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 65,307 |
|
Apr 9, 2026
|
0.9053 | 0.9350 | 0.9000 | 0.9350 | 0.9350 | 71,400 |
|
Apr 8, 2026
|
0.8280 | 0.9200 | 0.8280 | 0.9012 | 0.9012 | 122,030 |
|
Apr 7, 2026
|
0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 500 |
|
Apr 6, 2026
|
0.8880 | 0.8880 | 0.7910 | 0.8000 | 0.8000 | 70,486 |
|
Apr 2, 2026
|
0.8200 | 0.8304 | 0.8038 | 0.8304 | 0.8304 | 24,920 |
|
Apr 1, 2026
|
0.8300 | 0.8854 | 0.8260 | 0.8626 | 0.8626 | 82,600 |
|
Mar 31, 2026
|
0.7899 | 0.7991 | 0.7706 | 0.7964 | 0.7964 | 38,215 |
|
Mar 30, 2026
|
0.7800 | 0.7800 | 0.7600 | 0.7720 | 0.7720 | 56,671 |
|
Mar 27, 2026
|
0.7900 | 0.7900 | 0.7650 | 0.7800 | 0.7800 | 23,919 |
|
Mar 26, 2026
|
0.7750 | 0.7914 | 0.7750 | 0.7800 | 0.7800 | 51,226 |
|
Mar 25, 2026
|
0.8180 | 0.8180 | 0.7700 | 0.7900 | 0.7900 | 23,110 |
|
Mar 24, 2026
|
0.7900 | 0.8250 | 0.7800 | 0.8200 | 0.8200 | 107,874 |
|
Mar 23, 2026
|
0.7800 | 0.8700 | 0.7800 | 0.8000 | 0.8000 | 42,530 |
|
Mar 20, 2026
|
0.9550 | 0.9550 | 0.7800 | 0.8075 | 0.8075 | 123,125 |
|
Mar 19, 2026
|
0.7900 | 0.8669 | 0.7800 | 0.8511 | 0.8511 | 71,148 |
|
Mar 18, 2026
|
0.9350 | 0.9360 | 0.9200 | 0.9200 | 0.9200 | 17,500 |
|
Mar 17, 2026
|
0.9000 | 0.9250 | 0.8928 | 0.9250 | 0.9250 | 102,200 |
|
Mar 16, 2026
|
0.9000 | 0.9000 | 0.8981 | 0.9000 | 0.9000 | 51,850 |
|
Mar 13, 2026
|
0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,500 |
|
Mar 12, 2026
|
0.9100 | 0.9123 | 0.9000 | 0.9000 | 0.9000 | 17,100 |
|
Mar 11, 2026
|
0.9500 | 0.9500 | 0.8921 | 0.9000 | 0.9000 | 90,090 |
|
Mar 10, 2026
|
0.9493 | 0.9620 | 0.9420 | 0.9620 | 0.9620 | 92,400 |
|
Mar 9, 2026
|
0.9765 | 0.9765 | 0.8851 | 0.9400 | 0.9400 | 77,048 |
|
Mar 6, 2026
|
0.8800 | 0.9348 | 0.8525 | 0.9312 | 0.9312 | 181,130 |
|
Mar 5, 2026
|
0.8800 | 0.8871 | 0.8440 | 0.8794 | 0.8794 | 90,180 |
|
Mar 4, 2026
|
0.9300 | 0.9300 | 0.8750 | 0.8891 | 0.8891 | 228,772 |
|
Mar 3, 2026
|
0.9025 | 0.9300 | 0.9020 | 0.9224 | 0.9224 | 132,678 |
|
Mar 2, 2026
|
0.8300 | 0.9532 | 0.8300 | 0.9001 | 0.9001 | 141,005 |
|
Feb 27, 2026
|
0.8250 | 0.8362 | 0.8100 | 0.8125 | 0.8125 | 32,628 |
|
Feb 26, 2026
|
0.8250 | 0.8250 | 0.8088 | 0.8189 | 0.8189 | 66,080 |
|
Feb 25, 2026
|
0.8025 | 0.8529 | 0.8000 | 0.8200 | 0.8200 | 55,954 |
|
Feb 24, 2026
|
0.8135 | 0.8170 | 0.8035 | 0.8035 | 0.8035 | 58,860 |
|
Feb 23, 2026
|
0.8086 | 0.8136 | 0.8073 | 0.8100 | 0.8100 | 11,195 |
|
Feb 20, 2026
|
0.7640 | 0.8150 | 0.7600 | 0.8150 | 0.8150 | 32,228 |
|
Feb 19, 2026
|
0.7900 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 116,891 |
|
Feb 18, 2026
|
0.7910 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 24,265 |
|
Feb 17, 2026
|
0.8200 | 0.8200 | 0.7910 | 0.8000 | 0.8000 | 5,500 |
|
Feb 13, 2026
|
0.8316 | 0.8525 | 0.8299 | 0.8470 | 0.8470 | 138,836 |
|
Feb 12, 2026
|
0.8492 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 141,794 |
|
Feb 11, 2026
|
0.8562 | 0.8750 | 0.8500 | 0.8650 | 0.8650 | 159,198 |
|
Feb 10, 2026
|
0.8700 | 0.9000 | 0.8645 | 0.8800 | 0.8800 | 235,000 |
|
Feb 9, 2026
|
0.8100 | 0.9150 | 0.8100 | 0.8500 | 0.8500 | 392,900 |
|
Feb 6, 2026
|
0.7860 | 0.8400 | 0.7700 | 0.8360 | 0.8360 | 95,700 |
|
Feb 5, 2026
|
0.8636 | 0.8638 | 0.7700 | 0.7959 | 0.7959 | 124,575 |
|
Feb 4, 2026
|
0.9103 | 0.9103 | 0.8100 | 0.8313 | 0.8313 | 96,967 |
|
Feb 3, 2026
|
0.9000 | 0.9150 | 0.8900 | 0.9050 | 0.9050 | 79,980 |
|
Feb 2, 2026
|
0.9406 | 0.9406 | 0.9000 | 0.9168 | 0.9168 | 47,071 |
|
Jan 30, 2026
|
0.9522 | 0.9522 | 0.9000 | 0.9176 | 0.9176 | 45,147 |
|
Jan 29, 2026
|
0.9600 | 0.9695 | 0.9000 | 0.9550 | 0.9550 | 46,600 |
|
Jan 28, 2026
|
0.9800 | 0.9900 | 0.9689 | 0.9800 | 0.9800 | 28,700 |
|
Jan 27, 2026
|
0.9800 | 1.0150 | 0.9700 | 0.9916 | 0.9916 | 139,631 |
|
Jan 26, 2026
|
0.9845 | 1.0180 | 0.9700 | 0.9800 | 0.9800 | 254,912 |
|
Jan 23, 2026
|
0.9426 | 0.9500 | 0.9147 | 0.9285 | 0.9285 | 101,299 |
|
Jan 22, 2026
|
0.9188 | 1.0119 | 0.8900 | 0.9100 | 0.9100 | 94,995 |
|
Jan 21, 2026
|
0.8700 | 0.8908 | 0.8690 | 0.8862 | 0.8862 | 130,783 |
|
Jan 20, 2026
|
0.8600 | 0.8820 | 0.8550 | 0.8720 | 0.8720 | 77,621 |
|
Jan 16, 2026
|
0.8820 | 0.8820 | 0.8427 | 0.8529 | 0.8529 | 24,478 |
|
Jan 15, 2026
|
0.8350 | 0.8469 | 0.8200 | 0.8429 | 0.8429 | 149,149 |
|
Jan 14, 2026
|
0.8410 | 0.8637 | 0.8201 | 0.8350 | 0.8350 | 138,000 |
|
Jan 13, 2026
|
0.8400 | 0.8587 | 0.8091 | 0.8091 | 0.8091 | 110,760 |
|
Jan 12, 2026
|
0.8500 | 0.8500 | 0.8221 | 0.8388 | 0.8388 | 30,937 |
|
Jan 9, 2026
|
0.8080 | 0.8460 | 0.8000 | 0.8400 | 0.8400 | 195,198 |
|
Jan 8, 2026
|
0.8500 | 0.8715 | 0.8200 | 0.8200 | 0.8200 | 12,690 |
|
Jan 7, 2026
|
0.8900 | 0.8900 | 0.8225 | 0.8610 | 0.8610 | 132,030 |
|
Jan 6, 2026
|
0.8800 | 0.8888 | 0.8700 | 0.8888 | 0.8888 | 18,601 |
|
Jan 5, 2026
|
0.8700 | 0.8940 | 0.8700 | 0.8880 | 0.8880 | 5,150 |
|
Jan 2, 2026
|
0.8725 | 0.9269 | 0.8700 | 0.9100 | 0.9100 | 115,379 |
|
Dec 31, 2025
|
0.8200 | 0.8726 | 0.8135 | 0.8710 | 0.8710 | 35,500 |
|
Dec 30, 2025
|
0.8000 | 0.8150 | 0.7659 | 0.8150 | 0.8150 | 104,847 |
|
Dec 29, 2025
|
0.7800 | 0.8200 | 0.7800 | 0.7962 | 0.7962 | 187,500 |
|
Dec 26, 2025
|
0.7800 | 0.7825 | 0.7700 | 0.7800 | 0.7800 | 13,674 |
|
Dec 24, 2025
|
0.7600 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 61,690 |
|
Dec 23, 2025
|
0.7450 | 0.7669 | 0.7400 | 0.7560 | 0.7560 | 80,440 |
|
Dec 22, 2025
|
0.7448 | 0.7448 | 0.7448 | 0.7448 | 0.7448 | - |
|
Dec 19, 2025
|
0.7300 | 0.7500 | 0.7300 | 0.7448 | 0.7448 | 18,150 |
|
Dec 18, 2025
|
0.7600 | 0.7625 | 0.7232 | 0.7232 | 0.7232 | 195,073 |
|
Dec 17, 2025
|
0.7565 | 0.7600 | 0.7565 | 0.7575 | 0.7575 | 53,300 |
|
Dec 16, 2025
|
0.7500 | 0.7588 | 0.7500 | 0.7500 | 0.7500 | 17,492 |
|
Dec 15, 2025
|
0.7500 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 207,640 |
|
Dec 12, 2025
|
0.7310 | 0.7664 | 0.7255 | 0.7664 | 0.7664 | 119,400 |
|
Dec 11, 2025
|
0.7450 | 0.7685 | 0.7300 | 0.7300 | 0.7300 | 141,650 |
|
Dec 10, 2025
|
0.7480 | 0.7600 | 0.7400 | 0.7443 | 0.7443 | 69,750 |
|
Dec 9, 2025
|
0.7525 | 0.7582 | 0.7480 | 0.7480 | 0.7480 | 24,925 |
|
Dec 8, 2025
|
0.7700 | 0.7700 | 0.7440 | 0.7440 | 0.7440 | 166,205 |
|
Dec 5, 2025
|
0.7297 | 0.7816 | 0.7297 | 0.7700 | 0.7700 | 206,500 |
|
Dec 4, 2025
|
0.7100 | 0.7175 | 0.6950 | 0.7175 | 0.7175 | 94,680 |
|
Dec 3, 2025
|
0.7010 | 0.7126 | 0.7000 | 0.7126 | 0.7126 | 18,750 |
|
Dec 2, 2025
|
0.7075 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 20,750 |
|
Dec 1, 2025
|
0.6800 | 0.7073 | 0.6800 | 0.7073 | 0.7073 | 29,790 |
|
Nov 28, 2025
|
0.6748 | 0.6800 | 0.6740 | 0.6785 | 0.6785 | 12,550 |
|
Nov 26, 2025
|
0.6779 | 0.6900 | 0.6725 | 0.6800 | 0.6800 | 43,030 |
|
Nov 25, 2025
|
0.7003 | 0.7003 | 0.6700 | 0.6774 | 0.6774 | 23,790 |
|
Nov 24, 2025
|
0.7200 | 0.7260 | 0.7000 | 0.7100 | 0.7100 | 37,390 |
|
Nov 21, 2025
|
0.7125 | 0.7355 | 0.7125 | 0.7355 | 0.7355 | 3,250 |
|
Nov 20, 2025
|
0.7350 | 0.7489 | 0.7291 | 0.7489 | 0.7489 | 7,600 |
|
Nov 19, 2025
|
0.7060 | 0.7552 | 0.7060 | 0.7552 | 0.7552 | 36,520 |
|
Nov 18, 2025
|
0.7150 | 0.7178 | 0.7150 | 0.7150 | 0.7150 | 12,500 |
|
Nov 17, 2025
|
0.7180 | 0.7200 | 0.7000 | 0.7101 | 0.7101 | 13,325 |
|
Nov 14, 2025
|
0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 20,025 |
|
Nov 13, 2025
|
0.7100 | 0.7376 | 0.6900 | 0.7150 | 0.7150 | 44,050 |
|
Nov 12, 2025
|
0.7150 | 0.7450 | 0.6900 | 0.6900 | 0.6900 | 15,890 |
|
Nov 11, 2025
|
0.7250 | 0.7484 | 0.7200 | 0.7351 | 0.7351 | 4,400 |
|
Nov 10, 2025
|
0.7350 | 0.7381 | 0.7200 | 0.7381 | 0.7381 | 8,280 |
|
Nov 7, 2025
|
0.7100 | 0.7150 | 0.7050 | 0.7100 | 0.7100 | 30,900 |
|
Nov 6, 2025
|
0.7100 | 0.7150 | 0.6800 | 0.7050 | 0.7050 | 85,253 |
|
Nov 5, 2025
|
0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 84,000 |
|
Nov 4, 2025
|
0.7100 | 0.7180 | 0.7032 | 0.7100 | 0.7100 | 47,000 |
|
Nov 3, 2025
|
0.7250 | 0.7280 | 0.7100 | 0.7100 | 0.7100 | 97,818 |
|
Oct 31, 2025
|
0.7200 | 0.7268 | 0.7140 | 0.7197 | 0.7197 | 20,280 |
