OTC Markets OTCPK - Delayed Quote
USD
Filtronic plc (FLTCF)
3.0100
+0.1045
(+3.60%)
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
|
2.9800 | 3.0800 | 2.9300 | 3.0100 | 3.0100 | 196,810 |
|
Oct 29, 2026
|
2.8200 | 3.1500 | 2.8200 | 3.0800 | 3.0800 | 451,101 |
|
Oct 28, 2026
|
3.0100 | 3.4200 | 2.8700 | 2.9055 | 2.9055 | 225,233 |
|
Oct 27, 2026
|
2.9800 | 3.1950 | 2.9500 | 3.0000 | 3.0000 | 180,610 |
|
Oct 26, 2026
|
3.3000 | 3.5900 | 2.9500 | 2.9700 | 2.9700 | 577,320 |
|
Oct 23, 2026
|
3.3800 | 3.5000 | 3.2100 | 3.2200 | 3.2200 | 124,829 |
|
Oct 22, 2026
|
3.6200 | 3.7500 | 3.3200 | 3.3300 | 3.3300 | 171,033 |
|
Oct 21, 2026
|
3.4400 | 3.7300 | 3.4400 | 3.6300 | 3.6300 | 204,455 |
|
Oct 20, 2026
|
3.5500 | 3.8200 | 3.3100 | 3.4100 | 3.4100 | 153,967 |
|
Oct 19, 2026
|
3.7000 | 3.7000 | 3.3600 | 3.5400 | 3.5400 | 280,413 |
|
Oct 16, 2026
|
3.7800 | 3.9600 | 3.4900 | 3.7000 | 3.7000 | 148,620 |
|
Oct 15, 2026
|
3.8000 | 3.8000 | 3.3700 | 3.4200 | 3.4200 | 289,450 |
|
Oct 14, 2026
|
3.6000 | 3.8600 | 3.6000 | 3.6900 | 3.6900 | 231,728 |
|
Oct 13, 2026
|
3.6550 | 3.9700 | 3.3600 | 3.3700 | 3.3700 | 397,904 |
|
Oct 12, 2026
|
4.5000 | 4.5000 | 3.7100 | 3.7100 | 3.7100 | 317,540 |
|
Oct 9, 2026
|
4.4200 | 4.4300 | 4.1500 | 4.2200 | 4.2200 | 336,137 |
|
Oct 8, 2026
|
4.0700 | 4.4300 | 3.8700 | 4.3700 | 4.3700 | 652,005 |
|
Oct 7, 2026
|
4.3000 | 4.5900 | 4.3000 | 4.5600 | 4.5600 | 537,616 |
|
Oct 6, 2026
|
4.0100 | 4.1400 | 3.9680 | 4.0700 | 4.0700 | 392,696 |
|
Oct 5, 2026
|
3.9800 | 3.9800 | 3.6135 | 3.7145 | 3.7145 | 363,877 |
|
Oct 2, 2026
|
3.5100 | 3.7700 | 3.3500 | 3.6300 | 3.6300 | 235,183 |
|
Oct 1, 2026
|
3.3600 | 3.4315 | 3.1500 | 3.3740 | 3.3740 | 187,270 |
|
Sep 30, 2026
|
3.4900 | 3.4900 | 3.1450 | 3.1700 | 3.1700 | 88,409 |
|
Sep 29, 2026
|
3.1950 | 3.2210 | 3.1200 | 3.1200 | 3.1200 | 150,116 |
|
Sep 28, 2026
|
3.2000 | 3.4900 | 3.1500 | 3.1500 | 3.1500 | 256,777 |
|
Sep 25, 2026
|
3.1500 | 3.4800 | 3.0200 | 3.2000 | 3.2000 | 209,179 |
|
Sep 24, 2026
|
3.3900 | 3.6400 | 3.1600 | 3.1950 | 3.1950 | 333,244 |
|
Sep 23, 2026
|
3.3600 | 3.6500 | 3.3000 | 3.3900 | 3.3900 | 242,164 |
|
Sep 22, 2026
|
3.5800 | 3.7000 | 3.3080 | 3.3600 | 3.3600 | 493,498 |
|
Sep 21, 2026
|
3.6100 | 3.7500 | 3.4000 | 3.5790 | 3.5790 | 539,075 |
|
Sep 18, 2026
|
3.2600 | 3.5200 | 3.2600 | 3.4800 | 3.4800 | 289,962 |
|
Sep 17, 2026
|
3.3000 | 3.3000 | 3.1500 | 3.1700 | 3.1700 | 264,444 |
|
Sep 16, 2026
|
3.1400 | 3.2400 | 3.1400 | 3.2350 | 3.2350 | 178,632 |
|
Sep 15, 2026
|
3.3200 | 3.4800 | 3.0600 | 3.1300 | 3.1300 | 263,787 |
|
Sep 14, 2026
|
3.2600 | 3.3200 | 3.1400 | 3.3200 | 3.3200 | 435,676 |
|
Sep 11, 2026
|
3.3800 | 3.6500 | 3.1400 | 3.3950 | 3.3950 | 278,739 |
|
Sep 10, 2026
|
3.5000 | 3.5000 | 3.2500 | 3.3650 | 3.3650 | 493,336 |
|
Sep 9, 2026
|
3.2500 | 3.6000 | 3.1600 | 3.5800 | 3.5800 | 860,663 |
|
Sep 8, 2026
|
3.1000 | 3.2500 | 2.9200 | 3.2000 | 3.2000 | 1,607,466 |
|
Sep 4, 2026
|
3.0000 | 3.2500 | 2.9100 | 2.9690 | 2.9690 | 1,153,664 |
|
Sep 3, 2026
|
3.1900 | 3.1900 | 2.8500 | 2.9450 | 2.9450 | 770,977 |
|
Sep 2, 2026
|
2.9904 | 3.1100 | 2.7500 | 2.8250 | 2.8250 | 470,276 |
|
Sep 1, 2026
|
3.0000 | 3.2000 | 2.8900 | 3.0900 | 3.0900 | 247,541 |
|
Aug 31, 2026
|
3.1500 | 3.2150 | 3.0000 | 3.1210 | 3.1210 | 62,001 |
|
Aug 28, 2026
|
3.1000 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 34,191 |
|
Aug 27, 2026
|
3.1000 | 3.2600 | 3.1000 | 3.1200 | 3.1200 | 63,115 |
|
Aug 26, 2026
|
3.2000 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 77,192 |
|
Aug 25, 2026
|
3.1050 | 3.4000 | 3.1045 | 3.2600 | 3.2600 | 79,059 |
|
Aug 24, 2026
|
3.1700 | 3.4200 | 3.1700 | 3.3500 | 3.3500 | 71,082 |
|
Aug 21, 2026
|
3.4200 | 3.4280 | 3.2500 | 3.2999 | 3.2999 | 83,811 |
|
Aug 20, 2026
|
3.3930 | 3.4120 | 3.3800 | 3.3910 | 3.3910 | 34,661 |
|
Aug 19, 2026
|
3.2600 | 3.4700 | 3.2500 | 3.4380 | 3.4380 | 69,660 |
|
Aug 18, 2026
|
3.1500 | 3.3500 | 3.1500 | 3.2600 | 3.2600 | 58,348 |
|
Aug 17, 2026
|
3.3300 | 3.6000 | 3.2200 | 3.3445 | 3.3445 | 92,694 |
|
Aug 14, 2026
|
3.6050 | 3.8600 | 3.2900 | 3.4400 | 3.4400 | 65,663 |
|
Aug 13, 2026
|
3.5100 | 3.7000 | 3.5100 | 3.6600 | 3.6600 | 112,511 |
|
Aug 12, 2026
|
3.5000 | 3.6300 | 3.4400 | 3.5700 | 3.5700 | 155,307 |
|
Aug 11, 2026
|
3.4000 | 3.5200 | 3.3500 | 3.4400 | 3.4400 | 67,294 |
|
Aug 10, 2026
|
3.2900 | 3.5600 | 3.2900 | 3.4000 | 3.4000 | 98,128 |
|
Aug 7, 2026
|
3.2000 | 3.3100 | 3.1600 | 3.2100 | 3.2100 | 202,505 |
|
Aug 6, 2026
|
3.2000 | 3.2690 | 3.1400 | 3.2500 | 3.2500 | 56,906 |
|
Aug 5, 2026
|
3.3000 | 3.4600 | 3.1900 | 3.2100 | 3.2100 | 121,126 |
|
Aug 4, 2026
|
3.1500 | 3.3495 | 2.9300 | 3.1750 | 3.1750 | 124,986 |
|
Aug 3, 2026
|
3.2000 | 3.4500 | 3.2000 | 3.3300 | 3.3300 | 111,269 |
|
Jul 31, 2026
|
3.0800 | 3.2287 | 3.0600 | 3.1750 | 3.1750 | 52,300 |
|
Jul 30, 2026
|
3.0600 | 3.2500 | 3.0100 | 3.1000 | 3.1000 | 119,989 |
|
Jul 29, 2026
|
3.2100 | 3.3555 | 3.2100 | 3.2500 | 3.2500 | 51,821 |
|
Jul 28, 2026
|
3.4700 | 3.5635 | 3.4700 | 3.4800 | 3.4800 | 93,969 |
|
Jul 27, 2026
|
3.4452 | 3.5000 | 3.4400 | 3.4500 | 3.4500 | 55,761 |
|
Jul 24, 2026
|
3.3200 | 3.5000 | 3.3200 | 3.4800 | 3.4800 | 71,894 |
|
Jul 23, 2026
|
3.5150 | 3.5150 | 3.2585 | 3.3400 | 3.3400 | 61,678 |
|
Jul 22, 2026
|
3.3100 | 3.4900 | 3.3100 | 3.3900 | 3.3900 | 86,735 |
|
Jul 21, 2026
|
3.2000 | 3.4005 | 3.1800 | 3.3800 | 3.3800 | 74,128 |
|
Jul 20, 2026
|
3.2000 | 3.3600 | 3.2000 | 3.3300 | 3.3300 | 80,569 |
|
Jul 17, 2026
|
3.2400 | 3.5300 | 3.2400 | 3.3200 | 3.3200 | 120,126 |
|
Jul 16, 2026
|
3.7900 | 3.8800 | 3.5200 | 3.5700 | 3.5700 | 119,319 |
|
Jul 15, 2026
|
3.5800 | 3.9565 | 3.5800 | 3.8635 | 3.8635 | 75,249 |
|
Jul 14, 2026
|
3.5900 | 3.7600 | 3.5900 | 3.7450 | 3.7450 | 44,257 |
|
Jul 13, 2026
|
3.7000 | 3.8900 | 3.5600 | 3.7000 | 3.7000 | 150,590 |
|
Jul 10, 2026
|
3.4000 | 3.6500 | 3.4000 | 3.5900 | 3.5900 | 55,224 |
|
Jul 9, 2026
|
3.4000 | 3.8500 | 3.4000 | 3.4500 | 3.4500 | 170,035 |
|
Jul 8, 2026
|
3.2600 | 3.4200 | 3.1700 | 3.3300 | 3.3300 | 135,638 |
|
Jul 7, 2026
|
3.6200 | 3.6200 | 3.3726 | 3.3965 | 3.3965 | 145,494 |
|
Jul 6, 2026
|
3.4300 | 3.6500 | 3.3600 | 3.6150 | 3.6150 | 182,078 |
|
Jul 2, 2026
|
3.7500 | 3.7910 | 3.6000 | 3.6400 | 3.6400 | 175,187 |
|
Jul 1, 2026
|
3.7400 | 3.8500 | 3.6700 | 3.7600 | 3.7600 | 112,960 |
|
Jun 30, 2026
|
3.5500 | 3.8200 | 3.5500 | 3.7360 | 3.7360 | 173,489 |
|
Jun 29, 2026
|
3.0000 | 3.6000 | 2.8200 | 3.5500 | 3.5500 | 387,664 |
|
Jun 26, 2026
|
3.4300 | 3.4300 | 3.0848 | 3.1500 | 3.1500 | 681,209 |
|
Jun 25, 2026
|
4.0200 | 4.0700 | 3.7600 | 3.8200 | 3.8200 | 418,719 |
|
Jun 24, 2026
|
4.2900 | 4.2900 | 3.8800 | 4.0800 | 4.0800 | 701,392 |
|
Jun 23, 2026
|
4.9300 | 4.9300 | 4.3500 | 4.5098 | 4.5098 | 378,060 |
|
Jun 22, 2026
|
5.0400 | 5.2000 | 4.9300 | 5.1200 | 5.1200 | 552,231 |
|
Jun 18, 2026
|
4.8850 | 5.0750 | 4.8400 | 4.8900 | 4.8900 | 294,184 |
|
Jun 17, 2026
|
5.0050 | 5.4500 | 4.8000 | 4.8796 | 4.8796 | 396,460 |
|
Jun 16, 2026
|
4.5200 | 5.1100 | 4.5100 | 4.9700 | 4.9700 | 627,337 |
|
Jun 15, 2026
|
4.4700 | 4.6500 | 4.4000 | 4.4650 | 4.4650 | 394,427 |
|
Jun 12, 2026
|
4.7600 | 4.9200 | 4.2900 | 4.3550 | 4.3550 | 1,330,905 |
|
Jun 11, 2026
|
4.6000 | 4.7000 | 4.0200 | 4.1900 | 4.1900 | 1,105,942 |
|
Jun 10, 2026
|
4.6300 | 4.6300 | 4.1500 | 4.2000 | 4.2000 | 1,009,738 |
|
Jun 9, 2026
|
5.3700 | 5.4600 | 4.5000 | 4.7600 | 4.7600 | 1,285,124 |
|
Jun 8, 2026
|
5.0000 | 5.4800 | 5.0000 | 5.3400 | 5.3400 | 1,706,030 |
|
Jun 5, 2026
|
5.1300 | 5.4900 | 4.5600 | 4.9100 | 4.9100 | 4,052,037 |
|
Jun 4, 2026
|
4.6100 | 4.6100 | 4.3300 | 4.4870 | 4.4870 | 445,391 |
|
Jun 3, 2026
|
4.3000 | 4.3000 | 3.8800 | 3.9855 | 3.9855 | 1,621,064 |
|
Jun 2, 2026
|
5.1400 | 5.1400 | 4.8500 | 4.9800 | 4.9800 | 514,764 |
|
Jun 1, 2026
|
5.7400 | 5.7400 | 5.3200 | 5.4500 | 5.4500 | 569,117 |
|
May 29, 2026
|
5.0200 | 5.7400 | 5.0200 | 5.2100 | 5.2100 | 496,589 |
|
May 28, 2026
|
5.3000 | 5.3900 | 4.9000 | 4.9750 | 4.9750 | 761,181 |
|
May 27, 2026
|
5.9850 | 5.9900 | 5.3100 | 5.4000 | 5.4000 | 810,781 |
|
May 26, 2026
|
5.4000 | 5.7000 | 5.3200 | 5.7000 | 5.7000 | 1,082,417 |
|
May 22, 2026
|
5.3900 | 5.3900 | 4.8800 | 5.0350 | 5.0350 | 1,053,347 |
|
May 21, 2026
|
6.1725 | 6.2000 | 5.1000 | 5.4800 | 5.4800 | 1,208,624 |
|
May 20, 2026
|
6.2500 | 6.4700 | 6.0000 | 6.4050 | 6.4050 | 795,328 |
|
May 19, 2026
|
6.1000 | 6.5600 | 5.8500 | 6.2845 | 6.2845 | 834,401 |
|
May 18, 2026
|
5.4700 | 5.9000 | 5.4300 | 5.8200 | 5.8200 | 792,952 |
|
May 15, 2026
|
5.2700 | 5.5050 | 5.2652 | 5.4900 | 5.4900 | 233,211 |
|
May 14, 2026
|
5.9000 | 5.9000 | 5.2800 | 5.3700 | 5.3700 | 651,919 |
|
May 13, 2026
|
5.2500 | 5.6400 | 5.0000 | 5.5400 | 5.5400 | 599,787 |
|
May 12, 2026
|
5.0700 | 5.0800 | 4.7500 | 4.9450 | 4.9450 | 537,137 |
|
May 11, 2026
|
5.4000 | 5.4500 | 4.9500 | 5.2097 | 5.2097 | 1,040,644 |
|
May 8, 2026
|
5.5700 | 5.5800 | 5.0100 | 5.3600 | 5.3600 | 639,567 |
|
May 7, 2026
|
5.1000 | 5.6600 | 5.1000 | 5.6000 | 5.6000 | 778,526 |
|
May 6, 2026
|
4.4900 | 4.9000 | 4.3500 | 4.7800 | 4.7800 | 848,459 |
|
May 5, 2026
|
5.3900 | 5.3900 | 4.2700 | 4.5700 | 4.5700 | 1,474,788 |
|
May 4, 2026
|
5.9900 | 8.5000 | 5.4200 | 5.9260 | 5.9260 | 2,598,808 |
|
May 1, 2026
|
3.9450 | 5.1400 | 3.9000 | 5.0312 | 5.0312 | 598,251 |
|
Apr 30, 2026
|
3.9200 | 3.9400 | 3.7500 | 3.8800 | 3.8800 | 42,834 |
|
Apr 29, 2026
|
3.6750 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 69,262 |
|
Apr 28, 2026
|
3.3500 | 3.6300 | 3.3500 | 3.6050 | 3.6050 | 49,600 |
|
Apr 27, 2026
|
4.0500 | 4.0500 | 3.5500 | 3.7800 | 3.7800 | 102,971 |
|
Apr 24, 2026
|
4.0000 | 4.1900 | 3.9000 | 4.1900 | 4.1900 | 161,514 |
|
Apr 23, 2026
|
3.6700 | 3.9100 | 3.6700 | 3.8850 | 3.8850 | 1,163,145 |
|
Apr 22, 2026
|
3.5500 | 3.7255 | 3.5500 | 3.6600 | 3.6600 | 91,417 |
|
Apr 21, 2026
|
3.3800 | 3.4900 | 3.3000 | 3.4350 | 3.4350 | 59,903 |
|
Apr 20, 2026
|
3.2250 | 3.4400 | 3.1500 | 3.4000 | 3.4000 | 206,258 |
|
Apr 17, 2026
|
3.2500 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 29,933 |
|
Apr 16, 2026
|
2.9150 | 3.0700 | 2.9150 | 3.0200 | 3.0200 | 15,974 |
|
Apr 15, 2026
|
2.8200 | 2.9500 | 2.8200 | 2.8876 | 2.8876 | 7,788 |
|
Apr 14, 2026
|
2.8500 | 2.8500 | 2.7800 | 2.8100 | 2.8100 | 3,834 |
|
Apr 13, 2026
|
2.7000 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 17,046 |
|
Apr 10, 2026
|
2.7800 | 2.7800 | 2.5500 | 2.6250 | 2.6250 | 6,000 |
|
Apr 9, 2026
|
2.8000 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 5,498 |
|
Apr 8, 2026
|
2.6700 | 2.8600 | 2.6700 | 2.8600 | 2.8600 | 3,508 |
|
Apr 7, 2026
|
2.7000 | 2.7800 | 2.5700 | 2.7800 | 2.7800 | 6,400 |
|
Apr 6, 2026
|
2.7400 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 30,749 |
|
Apr 2, 2026
|
2.7200 | 2.7300 | 2.6432 | 2.7300 | 2.7300 | 14,827 |
|
Apr 1, 2026
|
2.6700 | 2.7500 | 2.6125 | 2.7500 | 2.7500 | 73,787 |
|
Mar 31, 2026
|
2.5315 | 2.6000 | 2.5315 | 2.5450 | 2.5450 | 14,830 |
|
Mar 30, 2026
|
2.5700 | 2.5700 | 2.5260 | 2.5260 | 2.5260 | 4,370 |
|
Mar 27, 2026
|
2.4800 | 2.5800 | 2.4100 | 2.5000 | 2.5000 | 18,645 |
|
Mar 26, 2026
|
2.5700 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 7,506 |
|
Mar 25, 2026
|
2.4620 | 2.5000 | 2.4400 | 2.4400 | 2.4400 | 7,670 |
|
Mar 24, 2026
|
2.2700 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 21,159 |
|
Mar 23, 2026
|
2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 30,601 |
|
Mar 20, 2026
|
2.2600 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 8,008 |
|
Mar 19, 2026
|
2.3000 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 14,558 |
|
Mar 18, 2026
|
2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 1,000 |
|
Mar 17, 2026
|
2.5400 | 2.5400 | 2.5000 | 2.5060 | 2.5060 | 2,281 |
|
Mar 16, 2026
|
2.5150 | 2.5500 | 2.4800 | 2.5050 | 2.5050 | 12,548 |
|
Mar 13, 2026
|
2.5700 | 2.6000 | 2.5450 | 2.5450 | 2.5450 | 1,560 |
|
Mar 12, 2026
|
2.7000 | 2.7000 | 2.6250 | 2.6565 | 2.6565 | 8,923 |
|
Mar 11, 2026
|
2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 216 |
|
Mar 10, 2026
|
2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 8,322 |
|
Mar 9, 2026
|
2.5000 | 2.5300 | 2.4000 | 2.4800 | 2.4800 | 5,850 |
|
Mar 6, 2026
|
2.6400 | 2.6400 | 2.5500 | 2.6000 | 2.6000 | 12,191 |
|
Mar 5, 2026
|
2.6600 | 2.6840 | 2.6350 | 2.6840 | 2.6840 | 19,651 |
|
Mar 4, 2026
|
2.7100 | 2.7100 | 2.6350 | 2.6350 | 2.6350 | 653 |
|
Mar 3, 2026
|
2.6200 | 2.6200 | 2.5300 | 2.5500 | 2.5500 | 11,056 |
|
Mar 2, 2026
|
2.7200 | 2.7200 | 2.6750 | 2.6750 | 2.6750 | 5,250 |
|
Feb 27, 2026
|
2.6700 | 2.7700 | 2.6700 | 2.7700 | 2.7700 | 6,929 |
|
Feb 26, 2026
|
2.7200 | 2.7350 | 2.7105 | 2.7350 | 2.7350 | 4,100 |
|
Feb 25, 2026
|
2.7350 | 2.7600 | 2.7350 | 2.7600 | 2.7600 | 10,750 |
|
Feb 24, 2026
|
2.6820 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 2,664 |
|
Feb 23, 2026
|
2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | - |
|
Feb 20, 2026
|
2.7250 | 2.7250 | 2.7250 | 2.7250 | 2.7250 | 3,850 |
|
Feb 19, 2026
|
2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2,181 |
|
Feb 18, 2026
|
2.7650 | 2.8000 | 2.7650 | 2.7650 | 2.7650 | 6,939 |
|
Feb 17, 2026
|
2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | - |
|
Feb 13, 2026
|
2.6432 | 2.7600 | 2.6432 | 2.7100 | 2.7100 | 7,200 |
|
Feb 12, 2026
|
2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 500 |
|
Feb 11, 2026
|
2.6100 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 6,790 |
|
Feb 10, 2026
|
2.8500 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 2,166 |
|
Feb 9, 2026
|
2.9100 | 2.9100 | 2.7675 | 2.8000 | 2.8000 | 14,643 |
|
Feb 6, 2026
|
2.7800 | 2.7900 | 2.6832 | 2.7300 | 2.7300 | 18,526 |
|
Feb 5, 2026
|
2.7800 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 19,212 |
|
Feb 4, 2026
|
2.6735 | 2.6735 | 2.6100 | 2.6100 | 2.6100 | 786 |
|
Feb 3, 2026
|
2.5500 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 11,590 |
|
Feb 2, 2026
|
2.6500 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 1,132 |
|
Jan 30, 2026
|
2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 400 |
|
Jan 29, 2026
|
2.5900 | 2.6100 | 2.5600 | 2.6100 | 2.6100 | 27,630 |
|
Jan 28, 2026
|
2.5700 | 2.6500 | 2.5600 | 2.6500 | 2.6500 | 16,056 |
|
Jan 27, 2026
|
2.7600 | 2.7600 | 2.6615 | 2.7300 | 2.7300 | 6,282 |
|
Jan 26, 2026
|
2.6775 | 2.7700 | 2.6775 | 2.7500 | 2.7500 | 20,124 |
|
Jan 23, 2026
|
2.6000 | 2.7000 | 2.6000 | 2.6250 | 2.6250 | 14,792 |
|
Jan 22, 2026
|
2.6000 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 1,524 |
|
Jan 21, 2026
|
2.4800 | 2.4800 | 2.4400 | 2.4450 | 2.4450 | 3,745 |
|
Jan 20, 2026
|
2.3900 | 2.4200 | 2.3200 | 2.4200 | 2.4200 | 19,257 |
|
Jan 16, 2026
|
2.5700 | 2.5700 | 2.5000 | 2.5700 | 2.5700 | 9,086 |
|
Jan 15, 2026
|
2.6200 | 2.6200 | 2.5600 | 2.5850 | 2.5850 | 4,550 |
|
Jan 14, 2026
|
2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,000 |
|
Jan 13, 2026
|
2.5000 | 2.5500 | 2.4500 | 2.4750 | 2.4750 | 9,283 |
|
Jan 12, 2026
|
2.3300 | 2.4000 | 2.2700 | 2.4000 | 2.4000 | 22,040 |
|
Jan 9, 2026
|
2.2900 | 2.3300 | 2.2820 | 2.2820 | 2.2820 | 1,992 |
|
Jan 8, 2026
|
2.3300 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 8,700 |
|
Jan 7, 2026
|
2.1950 | 2.2900 | 2.1950 | 2.2900 | 2.2900 | 13,467 |
|
Jan 6, 2026
|
2.3600 | 2.4300 | 2.3550 | 2.3950 | 2.3950 | 12,618 |
|
Jan 5, 2026
|
2.4800 | 2.5100 | 2.3900 | 2.5000 | 2.5000 | 17,917 |
|
Jan 2, 2026
|
2.4500 | 2.5100 | 2.4255 | 2.4800 | 2.4800 | 9,350 |
|
Dec 31, 2025
|
2.4000 | 2.4000 | 2.3800 | 2.4000 | 2.4000 | 11,000 |
|
Dec 30, 2025
|
2.3300 | 2.3700 | 2.2730 | 2.3500 | 2.3500 | 16,150 |
|
Dec 29, 2025
|
2.2100 | 2.3300 | 2.2100 | 2.2600 | 2.2600 | 16,923 |
|
Dec 26, 2025
|
2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2,000 |
|
Dec 24, 2025
|
2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
|
Dec 23, 2025
|
2.1345 | 2.1345 | 2.0300 | 2.0300 | 2.0300 | 1,020 |
|
Dec 22, 2025
|
1.9900 | 2.1900 | 1.9800 | 1.9800 | 1.9800 | 6,450 |
|
Dec 19, 2025
|
1.9800 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 1,500 |
|
Dec 18, 2025
|
2.0000 | 2.0325 | 1.9550 | 1.9650 | 1.9650 | 5,327 |
|
Dec 17, 2025
|
2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 17,000 |
|
Dec 16, 2025
|
2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,000 |
|
Dec 15, 2025
|
2.0000 | 2.0200 | 1.9585 | 1.9800 | 1.9800 | 20,379 |
|
Dec 12, 2025
|
1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 9,919 |
|
Dec 11, 2025
|
1.9600 | 1.9600 | 1.8900 | 1.9000 | 1.9000 | 39,490 |
|
Dec 10, 2025
|
1.8500 | 1.9000 | 1.8380 | 1.9000 | 1.9000 | 16,902 |
|
Dec 9, 2025
|
1.8750 | 1.8750 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
|
Dec 8, 2025
|
1.8300 | 1.8600 | 1.8300 | 1.8600 | 1.8600 | 1,020 |
|
Dec 5, 2025
|
1.8250 | 1.8250 | 1.8100 | 1.8100 | 1.8100 | 15,894 |
|
Dec 4, 2025
|
1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
|
Dec 3, 2025
|
1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 15,079 |
|
Dec 2, 2025
|
1.7100 | 1.7550 | 1.7100 | 1.7550 | 1.7550 | 1,500 |
|
Dec 1, 2025
|
1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
|
Nov 28, 2025
|
1.7050 | 1.7050 | 1.6800 | 1.6800 | 1.6800 | 696 |
|
Nov 26, 2025
|
1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
|
Nov 25, 2025
|
1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 396 |
|
Nov 24, 2025
|
1.6650 | 1.7100 | 1.6650 | 1.7100 | 1.7100 | 3,400 |
|
Nov 21, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,153 |
|
Nov 20, 2025
|
1.7500 | 1.7500 | 1.7250 | 1.7250 | 1.7250 | 6,102 |
|
Nov 19, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 100 |
|
Nov 18, 2025
|
1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 2,320 |
|
Nov 17, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
|
Nov 14, 2025
|
1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 900 |
|
Nov 13, 2025
|
1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
|
Nov 12, 2025
|
1.7400 | 1.7400 | 1.7050 | 1.7050 | 1.7050 | 13,400 |
|
Nov 11, 2025
|
1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 3,500 |
|
Nov 10, 2025
|
1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
|
Nov 7, 2025
|
1.7500 | 1.7500 | 1.7350 | 1.7350 | 1.7350 | 11,000 |
|
Nov 6, 2025
|
1.7200 | 1.7395 | 1.7200 | 1.7200 | 1.7200 | 9,000 |
|
Nov 5, 2025
|
1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 500 |
|
Nov 4, 2025
|
1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
|
Nov 3, 2025
|
1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 500 |
|
Oct 31, 2025
|
1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
