OTC Markets OTCQB
USD
Federal National Mortgage Association (FNMAH)
4.9000
-0.1000
(-2.00%)
At close: November 6 at 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.8400 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 2,452 |
|
Nov 5, 2026
|
5.0650 | 5.1000 | 4.5000 | 4.9900 | 4.9900 | 103,255 |
|
Nov 4, 2026
|
5.3000 | 5.3900 | 4.9700 | 5.0000 | 5.0000 | 181,617 |
|
Nov 3, 2026
|
5.8000 | 5.8500 | 5.3300 | 5.7000 | 5.7000 | 37,582 |
|
Nov 2, 2026
|
6.4400 | 6.4400 | 5.6500 | 5.8000 | 5.8000 | 152,491 |
|
Oct 30, 2026
|
5.8075 | 5.8500 | 5.6950 | 5.7300 | 5.7300 | 117,272 |
|
Oct 29, 2026
|
5.9000 | 6.0000 | 5.6000 | 5.8400 | 5.8400 | 43,562 |
|
Oct 28, 2026
|
5.7600 | 6.0000 | 5.7575 | 5.9000 | 5.9000 | 7,046 |
|
Oct 27, 2026
|
6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 1,031 |
|
Oct 26, 2026
|
6.3700 | 6.3700 | 6.0000 | 6.0000 | 6.0000 | 2,235 |
|
Oct 23, 2026
|
6.1100 | 6.3700 | 6.1000 | 6.1200 | 6.1200 | 7,067 |
|
Oct 22, 2026
|
5.6900 | 6.2600 | 5.6900 | 6.0100 | 6.0100 | 12,952 |
|
Oct 21, 2026
|
6.0200 | 6.0200 | 5.7500 | 5.7500 | 5.7500 | 8,424 |
|
Oct 20, 2026
|
6.0000 | 6.4000 | 6.0000 | 6.3000 | 6.3000 | 30,039 |
|
Oct 19, 2026
|
5.9220 | 5.9220 | 5.4000 | 5.4000 | 5.4000 | 1,629 |
|
Oct 16, 2026
|
6.0600 | 6.0600 | 5.5500 | 5.5500 | 5.5500 | 24,380 |
|
Oct 15, 2026
|
5.1000 | 6.0700 | 5.1000 | 6.0700 | 6.0700 | 12,511 |
|
Oct 14, 2026
|
5.1000 | 5.5800 | 5.1000 | 5.4660 | 5.4660 | 7,469 |
|
Oct 13, 2026
|
5.4000 | 5.6100 | 5.0400 | 5.0700 | 5.0700 | 16,079 |
|
Oct 12, 2026
|
5.6750 | 5.7500 | 5.3500 | 5.4027 | 5.4027 | 14,023 |
|
Oct 9, 2026
|
5.6500 | 5.6750 | 5.5000 | 5.6750 | 5.6750 | 3,746 |
|
Oct 8, 2026
|
5.7500 | 5.8010 | 5.4500 | 5.7400 | 5.7400 | 22,200 |
|
Oct 7, 2026
|
5.5000 | 6.0000 | 5.1600 | 5.6940 | 5.6940 | 19,010 |
|
Oct 6, 2026
|
5.5000 | 5.5000 | 5.2600 | 5.2800 | 5.2800 | 6,630 |
|
Oct 5, 2026
|
5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 2,094 |
|
Oct 2, 2026
|
5.6920 | 5.6920 | 5.5000 | 5.5000 | 5.5000 | 335 |
|
Oct 1, 2026
|
5.2500 | 5.6240 | 5.2500 | 5.6200 | 5.6200 | 2,350 |
|
Sep 30, 2026
|
5.3500 | 5.8500 | 5.1700 | 5.8200 | 5.8200 | 40,803 |
|
Sep 29, 2026
|
5.7000 | 5.7000 | 5.3500 | 5.3500 | 5.3500 | 7,148 |
|
Sep 28, 2026
|
6.0000 | 6.0800 | 5.5300 | 5.8000 | 5.8000 | 1,205 |
|
Sep 25, 2026
|
5.7500 | 6.0000 | 5.5200 | 6.0000 | 6.0000 | 5,757 |
|
Sep 24, 2026
|
6.0000 | 6.0000 | 5.8000 | 5.8000 | 5.8000 | 5,790 |
|
Sep 23, 2026
|
5.7500 | 6.1000 | 5.6500 | 5.8000 | 5.8000 | 52,300 |
|
Sep 22, 2026
|
6.1000 | 6.3192 | 5.8000 | 5.8000 | 5.8000 | 30,575 |
|
Sep 21, 2026
|
6.5000 | 6.5000 | 5.9500 | 6.0000 | 6.0000 | 20,215 |
|
Sep 18, 2026
|
6.3500 | 6.7500 | 6.3000 | 6.3000 | 6.3000 | 10,800 |
|
Sep 17, 2026
|
6.7500 | 6.9000 | 6.3110 | 6.7500 | 6.7500 | 9,963 |
|
Sep 16, 2026
|
6.8700 | 7.1000 | 6.8700 | 7.1000 | 7.1000 | 2,600 |
|
Sep 15, 2026
|
6.8800 | 6.9500 | 6.8800 | 6.9500 | 6.9500 | 1,493 |
|
Sep 14, 2026
|
7.4300 | 7.4300 | 6.8800 | 6.9500 | 6.9500 | 3,693 |
|
Sep 11, 2026
|
7.0310 | 7.0310 | 7.0310 | 7.0310 | 7.0310 | - |
|
Sep 10, 2026
|
7.6000 | 7.6000 | 7.0310 | 7.0310 | 7.0310 | 750 |
|
Sep 9, 2026
|
7.6500 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | - |
|
Sep 8, 2026
|
6.9500 | 7.6500 | 6.9500 | 7.6500 | 7.6500 | 8,846 |
|
Sep 4, 2026
|
7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
|
Sep 3, 2026
|
7.0500 | 7.5000 | 6.5000 | 7.5000 | 7.5000 | 3,278 |
|
Sep 2, 2026
|
7.1500 | 7.2000 | 7.1500 | 7.2000 | 7.2000 | 1,000 |
|
Sep 1, 2026
|
7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 14,249 |
|
Aug 31, 2026
|
7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 1,283 |
|
Aug 28, 2026
|
7.5000 | 7.5000 | 7.4000 | 7.4000 | 7.4000 | 1,205 |
|
Aug 27, 2026
|
7.5275 | 7.6125 | 7.5275 | 7.6125 | 7.6125 | 438 |
|
Aug 26, 2026
|
7.7570 | 7.7570 | 7.7570 | 7.7570 | 7.7570 | 242 |
|
Aug 25, 2026
|
7.9100 | 7.9100 | 7.4000 | 7.7570 | 7.7570 | 801 |
|
Aug 24, 2026
|
7.4500 | 7.4500 | 7.1000 | 7.3500 | 7.3500 | 1,896 |
|
Aug 21, 2026
|
7.0500 | 7.2770 | 7.0500 | 7.2500 | 7.2500 | 3,970 |
|
Aug 20, 2026
|
7.3100 | 7.3100 | 6.6000 | 7.2500 | 7.2500 | 31,697 |
|
Aug 19, 2026
|
7.3188 | 7.3188 | 7.3188 | 7.3188 | 7.3188 | 358 |
|
Aug 18, 2026
|
7.5000 | 7.9743 | 7.1750 | 7.2000 | 7.2000 | 18,327 |
|
Aug 17, 2026
|
7.6300 | 7.6300 | 7.2500 | 7.2500 | 7.2500 | 1,611 |
|
Aug 14, 2026
|
7.6280 | 7.6280 | 7.6280 | 7.6280 | 7.6280 | 600 |
|
Aug 13, 2026
|
7.2500 | 7.3500 | 7.0700 | 7.2500 | 7.2500 | 15,938 |
|
Aug 12, 2026
|
7.4500 | 7.5000 | 7.0700 | 7.3500 | 7.3500 | 19,260 |
|
Aug 11, 2026
|
7.7000 | 7.7000 | 7.1000 | 7.2900 | 7.2900 | 9,953 |
|
Aug 10, 2026
|
7.9000 | 7.9000 | 7.4500 | 7.8000 | 7.8000 | 1,897 |
|
Aug 7, 2026
|
8.0000 | 8.0000 | 7.9000 | 7.9000 | 7.9000 | 6,201 |
|
Aug 6, 2026
|
8.1000 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | - |
|
Aug 5, 2026
|
8.0400 | 8.2500 | 8.0000 | 8.1000 | 8.1000 | 7,200 |
|
Aug 4, 2026
|
7.6800 | 7.9000 | 7.5500 | 7.9000 | 7.9000 | 10,091 |
|
Aug 3, 2026
|
7.5800 | 7.6000 | 7.0500 | 7.5000 | 7.5000 | 809 |
|
Jul 31, 2026
|
7.1900 | 7.5900 | 7.0500 | 7.5100 | 7.5100 | 123,663 |
|
Jul 30, 2026
|
6.6000 | 7.0500 | 6.6000 | 7.0500 | 7.0500 | 8,310 |
|
Jul 29, 2026
|
7.0100 | 7.0100 | 6.7518 | 7.0000 | 7.0000 | 4,256 |
|
Jul 28, 2026
|
7.1200 | 7.1200 | 7.0100 | 7.0100 | 7.0100 | 675 |
|
Jul 27, 2026
|
7.0000 | 7.2128 | 7.0000 | 7.2128 | 7.2128 | 1,474 |
|
Jul 24, 2026
|
6.6000 | 7.0000 | 6.6000 | 7.0000 | 7.0000 | 750 |
|
Jul 23, 2026
|
6.6908 | 7.0500 | 6.6500 | 6.7000 | 6.7000 | 15,682 |
|
Jul 22, 2026
|
6.7500 | 7.1500 | 6.6483 | 6.6500 | 6.6500 | 10,436 |
|
Jul 21, 2026
|
6.8401 | 6.8500 | 6.4500 | 6.4500 | 6.4500 | 14,059 |
|
Jul 20, 2026
|
7.0000 | 7.0000 | 6.8500 | 7.0000 | 7.0000 | 8,246 |
|
Jul 17, 2026
|
6.8500 | 7.4000 | 6.7600 | 7.2600 | 7.2600 | 10,562 |
|
Jul 16, 2026
|
7.1000 | 7.1000 | 6.8000 | 6.8000 | 6.8000 | 13,147 |
|
Jul 15, 2026
|
7.3000 | 7.3000 | 6.9700 | 6.9900 | 6.9900 | 3,689 |
|
Jul 14, 2026
|
7.4821 | 7.5000 | 7.2375 | 7.3000 | 7.3000 | 10,331 |
|
Jul 13, 2026
|
7.7600 | 7.7600 | 7.5500 | 7.5500 | 7.5500 | 4,256 |
|
Jul 10, 2026
|
7.8300 | 7.8300 | 7.7500 | 7.8200 | 7.8200 | 10,895 |
|
Jul 9, 2026
|
7.6000 | 7.8400 | 7.6000 | 7.8400 | 7.8400 | 21,886 |
|
Jul 8, 2026
|
7.8135 | 7.9100 | 7.7000 | 7.7000 | 7.7000 | 10,844 |
|
Jul 7, 2026
|
7.8000 | 7.8500 | 7.8000 | 7.8500 | 7.8500 | 1,648 |
|
Jul 6, 2026
|
7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
|
Jul 2, 2026
|
8.0200 | 8.0200 | 7.7500 | 7.7500 | 7.7500 | 3,072 |
|
Jul 1, 2026
|
8.2000 | 8.2000 | 7.7000 | 8.0100 | 8.0100 | 3,034 |
|
Jun 30, 2026
|
8.2000 | 8.4900 | 8.1451 | 8.4900 | 8.4900 | 13,398 |
|
Jun 29, 2026
|
8.2000 | 8.5000 | 8.2000 | 8.5000 | 8.5000 | 3,330 |
|
Jun 26, 2026
|
8.3121 | 8.3121 | 8.2500 | 8.3121 | 8.3121 | 860 |
|
Jun 25, 2026
|
8.3500 | 8.4325 | 8.0000 | 8.3430 | 8.3430 | 13,525 |
|
Jun 24, 2026
|
8.3000 | 8.4231 | 8.2500 | 8.3500 | 8.3500 | 9,100 |
|
Jun 23, 2026
|
8.5000 | 8.8000 | 8.2700 | 8.8000 | 8.8000 | 3,020 |
|
Jun 22, 2026
|
8.6000 | 8.9500 | 8.3200 | 8.9500 | 8.9500 | 2,600 |
|
Jun 18, 2026
|
8.6350 | 8.9900 | 8.5000 | 8.9900 | 8.9900 | 2,119 |
|
Jun 17, 2026
|
8.5500 | 8.5500 | 8.3300 | 8.5000 | 8.5000 | 4,677 |
|
Jun 16, 2026
|
8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | - |
|
Jun 15, 2026
|
8.8900 | 8.8900 | 8.8500 | 8.8500 | 8.8500 | 1,300 |
|
Jun 12, 2026
|
8.2500 | 8.8000 | 8.2500 | 8.8000 | 8.8000 | 5,130 |
|
Jun 11, 2026
|
8.2000 | 8.6900 | 7.7000 | 8.5000 | 8.5000 | 7,181 |
|
Jun 10, 2026
|
8.5500 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | 117 |
|
Jun 9, 2026
|
8.4643 | 8.5500 | 8.4200 | 8.5500 | 8.5500 | 1,609 |
|
Jun 8, 2026
|
8.7520 | 8.7520 | 8.4100 | 8.4100 | 8.4100 | 1,750 |
|
Jun 5, 2026
|
8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 100 |
|
Jun 4, 2026
|
9.0767 | 9.0767 | 8.6450 | 8.6450 | 8.6450 | 6,832 |
|
Jun 3, 2026
|
8.7000 | 9.1650 | 8.7000 | 9.0000 | 9.0000 | 1,779 |
|
Jun 2, 2026
|
9.1100 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | 300 |
|
Jun 1, 2026
|
9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
|
May 29, 2026
|
9.7100 | 9.7100 | 9.6000 | 9.6000 | 9.6000 | 16,345 |
|
May 28, 2026
|
9.0000 | 9.6500 | 9.0000 | 9.6000 | 9.6000 | 152,689 |
|
May 27, 2026
|
9.0100 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | 1,320 |
|
May 26, 2026
|
9.3000 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | - |
|
May 22, 2026
|
9.5000 | 9.5000 | 9.2000 | 9.3000 | 9.3000 | 2,234 |
|
May 21, 2026
|
9.2900 | 9.4500 | 9.2900 | 9.4500 | 9.4500 | 1,520 |
|
May 20, 2026
|
9.5300 | 9.6000 | 9.2900 | 9.6000 | 9.6000 | 8,786 |
|
May 19, 2026
|
9.5600 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | 100 |
|
May 18, 2026
|
9.4100 | 9.7400 | 9.4100 | 9.7400 | 9.7400 | 8,622 |
|
May 15, 2026
|
9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 5,500 |
|
May 14, 2026
|
9.9500 | 9.9500 | 9.6150 | 9.6150 | 9.6150 | 951 |
|
May 13, 2026
|
9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 100 |
|
May 12, 2026
|
9.7000 | 9.8000 | 9.5500 | 9.6500 | 9.6500 | 4,500 |
|
May 11, 2026
|
9.6595 | 9.7000 | 9.6257 | 9.6257 | 9.6257 | 1,700 |
|
May 8, 2026
|
9.7000 | 9.7000 | 9.6000 | 9.6000 | 9.6000 | 15,335 |
|
May 7, 2026
|
9.7500 | 9.7500 | 9.6590 | 9.6590 | 9.6590 | 1,020 |
|
May 6, 2026
|
9.7000 | 9.8000 | 9.6337 | 9.7110 | 9.7110 | 1,902,640 |
|
May 5, 2026
|
9.7000 | 9.8000 | 9.5000 | 9.5000 | 9.5000 | 2,410 |
|
May 4, 2026
|
9.2500 | 10.0000 | 9.2500 | 10.0000 | 10.0000 | 1,300 |
|
May 1, 2026
|
9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 1,542 |
|
Apr 30, 2026
|
9.0100 | 9.1500 | 9.0000 | 9.1500 | 9.1500 | 65,722 |
|
Apr 29, 2026
|
9.5000 | 9.5000 | 9.0000 | 9.0000 | 9.0000 | 3,200 |
|
Apr 28, 2026
|
8.7000 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | - |
|
Apr 27, 2026
|
9.0000 | 9.0000 | 8.7000 | 8.7000 | 8.7000 | 19,980 |
|
Apr 24, 2026
|
8.9500 | 8.9899 | 8.5932 | 8.8510 | 8.8510 | 14,222 |
|
Apr 23, 2026
|
9.3000 | 9.3000 | 9.0000 | 9.0000 | 9.0000 | 4,600 |
|
Apr 22, 2026
|
9.3500 | 9.4800 | 9.3500 | 9.4800 | 9.4800 | 1,850 |
|
Apr 21, 2026
|
9.4100 | 9.4100 | 9.3413 | 9.3413 | 9.3413 | 7,402 |
|
Apr 20, 2026
|
9.6200 | 9.6200 | 9.5000 | 9.5202 | 9.5202 | 4,397 |
|
Apr 17, 2026
|
9.8780 | 9.8780 | 9.7994 | 9.8500 | 9.8500 | 10,673 |
|
Apr 16, 2026
|
9.8000 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | - |
|
Apr 15, 2026
|
9.6200 | 10.0000 | 9.6200 | 9.8000 | 9.8000 | 1,180 |
|
Apr 14, 2026
|
9.8609 | 9.9000 | 9.7600 | 9.9000 | 9.9000 | 3,600 |
|
Apr 13, 2026
|
10.0000 | 10.0000 | 9.7600 | 9.9000 | 9.9000 | 1,920 |
|
Apr 10, 2026
|
9.8000 | 10.4000 | 9.8000 | 10.1000 | 10.1000 | 108,566 |
|
Apr 9, 2026
|
9.2500 | 9.5500 | 9.0810 | 9.5500 | 9.5500 | 32,398 |
|
Apr 8, 2026
|
9.5000 | 9.5000 | 9.1000 | 9.3000 | 9.3000 | 5,832 |
|
Apr 7, 2026
|
9.4000 | 9.4000 | 9.0100 | 9.0100 | 9.0100 | 10,990 |
|
Apr 6, 2026
|
8.9500 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | 1,923 |
|
Apr 2, 2026
|
9.4000 | 9.4000 | 8.9410 | 8.9500 | 8.9500 | 6,996 |
|
Apr 1, 2026
|
9.3000 | 9.5000 | 9.3000 | 9.4900 | 9.4900 | 11,636 |
|
Mar 31, 2026
|
8.6800 | 9.5000 | 8.6800 | 9.4500 | 9.4500 | 213,161 |
|
Mar 30, 2026
|
8.3000 | 8.8000 | 8.3000 | 8.5200 | 8.5200 | 26,225 |
|
Mar 27, 2026
|
8.0400 | 8.6100 | 8.0400 | 8.4192 | 8.4192 | 8,500 |
|
Mar 26, 2026
|
8.5000 | 8.5000 | 8.0400 | 8.0600 | 8.0600 | 5,009 |
|
Mar 25, 2026
|
8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 116 |
|
Mar 24, 2026
|
8.8000 | 8.8000 | 8.5000 | 8.7500 | 8.7500 | 6,544 |
|
Mar 23, 2026
|
8.4500 | 8.7000 | 8.4500 | 8.6500 | 8.6500 | 2,007 |
|
Mar 20, 2026
|
8.2600 | 9.0000 | 8.1500 | 8.1500 | 8.1500 | 11,814 |
|
Mar 19, 2026
|
7.8500 | 8.8900 | 7.5000 | 8.8900 | 8.8900 | 23,032 |
|
Mar 18, 2026
|
8.2500 | 8.2500 | 7.5000 | 7.7500 | 7.7500 | 261,706 |
|
Mar 17, 2026
|
9.1500 | 9.1500 | 8.2500 | 8.5250 | 8.5250 | 7,986 |
|
Mar 16, 2026
|
9.4000 | 9.8000 | 9.2500 | 9.2500 | 9.2500 | 5,019 |
|
Mar 13, 2026
|
10.0360 | 10.1400 | 9.4000 | 9.4500 | 9.4500 | 15,324 |
|
Mar 12, 2026
|
10.1400 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 900 |
|
Mar 11, 2026
|
9.6100 | 10.0000 | 9.6100 | 9.6400 | 9.6400 | 2,665 |
|
Mar 10, 2026
|
9.9100 | 9.9160 | 9.9010 | 9.9160 | 9.9160 | 1,383 |
|
Mar 9, 2026
|
10.1320 | 10.2800 | 9.2600 | 10.0000 | 10.0000 | 1,730 |
|
Mar 6, 2026
|
10.6900 | 10.6900 | 10.6700 | 10.6700 | 10.6700 | 1,010 |
|
Mar 5, 2026
|
10.3412 | 10.7000 | 10.2500 | 10.7000 | 10.7000 | 7,575 |
|
Mar 4, 2026
|
10.2750 | 10.8900 | 9.5000 | 10.2500 | 10.2500 | 5,787 |
|
Mar 3, 2026
|
10.7000 | 10.7000 | 10.3000 | 10.3100 | 10.3100 | 5,125 |
|
Mar 2, 2026
|
10.9200 | 11.0500 | 10.9000 | 10.9408 | 10.9408 | 16,665 |
|
Feb 27, 2026
|
10.6300 | 10.9000 | 10.6300 | 10.9000 | 10.9000 | 269,853 |
|
Feb 26, 2026
|
10.6500 | 10.7500 | 10.2200 | 10.7500 | 10.7500 | 2,250 |
|
Feb 25, 2026
|
10.7100 | 10.9000 | 10.6500 | 10.9000 | 10.9000 | 7,836 |
|
Feb 24, 2026
|
10.7800 | 10.7800 | 10.6000 | 10.6500 | 10.6500 | 2,275 |
|
Feb 23, 2026
|
10.8000 | 10.8000 | 10.6500 | 10.6500 | 10.6500 | 925 |
|
Feb 20, 2026
|
10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
|
Feb 19, 2026
|
10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 200 |
|
Feb 18, 2026
|
11.0013 | 11.1000 | 11.0013 | 11.0500 | 11.0500 | 1,859 |
|
Feb 17, 2026
|
10.7100 | 10.9987 | 10.7100 | 10.9987 | 10.9987 | 1,195 |
|
Feb 13, 2026
|
10.8000 | 11.0500 | 10.8000 | 11.0500 | 11.0500 | 3,583 |
|
Feb 12, 2026
|
11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
|
Feb 11, 2026
|
11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 511 |
|
Feb 10, 2026
|
11.1325 | 11.1325 | 10.7500 | 10.7500 | 10.7500 | 2,301 |
|
Feb 9, 2026
|
10.6324 | 11.1550 | 10.5400 | 11.1100 | 11.1100 | 68,000 |
|
Feb 6, 2026
|
10.8400 | 11.2000 | 10.8400 | 11.1000 | 11.1000 | 11,145 |
|
Feb 5, 2026
|
11.0500 | 11.2500 | 10.8100 | 11.0000 | 11.0000 | 24,212 |
|
Feb 4, 2026
|
10.4000 | 11.1000 | 10.4000 | 11.0100 | 11.0100 | 7,220 |
|
Feb 3, 2026
|
10.8120 | 10.8120 | 10.3600 | 10.3600 | 10.3600 | 3,835 |
|
Feb 2, 2026
|
10.8148 | 11.1598 | 10.7500 | 11.1100 | 11.1100 | 5,939 |
|
Jan 30, 2026
|
10.0000 | 11.9400 | 10.0000 | 11.9300 | 11.9300 | 269,662 |
|
Jan 29, 2026
|
10.0000 | 10.0000 | 9.9660 | 9.9660 | 9.9660 | 868 |
|
Jan 28, 2026
|
9.8775 | 10.0100 | 9.6300 | 9.6500 | 9.6500 | 3,410 |
|
Jan 27, 2026
|
9.7200 | 10.0350 | 9.7200 | 10.0350 | 10.0350 | 1,100 |
|
Jan 26, 2026
|
9.7100 | 9.7100 | 9.6625 | 9.7100 | 9.7100 | 716 |
|
Jan 23, 2026
|
9.9150 | 10.1000 | 9.9150 | 10.1000 | 10.1000 | 710 |
|
Jan 22, 2026
|
10.0500 | 10.0500 | 10.0345 | 10.0345 | 10.0345 | 245 |
|
Jan 21, 2026
|
9.7000 | 10.0400 | 9.7000 | 9.9000 | 9.9000 | 6,498 |
|
Jan 20, 2026
|
10.0500 | 10.0500 | 9.5100 | 9.8050 | 9.8050 | 25,950 |
|
Jan 16, 2026
|
10.5000 | 10.8800 | 10.0500 | 10.0500 | 10.0500 | 55,696 |
|
Jan 15, 2026
|
10.6000 | 11.3000 | 10.0300 | 11.0000 | 11.0000 | 23,605 |
|
Jan 14, 2026
|
11.6400 | 11.6400 | 11.2800 | 11.4000 | 11.4000 | 11,010 |
|
Jan 13, 2026
|
11.9170 | 11.9230 | 11.4100 | 11.6400 | 11.6400 | 5,145 |
|
Jan 12, 2026
|
12.3525 | 12.3900 | 11.9700 | 11.9800 | 11.9800 | 14,100 |
|
Jan 9, 2026
|
12.1500 | 12.4000 | 12.1330 | 12.4000 | 12.4000 | 2,612 |
|
Jan 8, 2026
|
12.4250 | 12.4500 | 12.0000 | 12.2750 | 12.2750 | 6,826 |
|
Jan 7, 2026
|
12.3375 | 12.4500 | 12.1915 | 12.1915 | 12.1915 | 8,091 |
|
Jan 6, 2026
|
12.3200 | 12.4000 | 12.2275 | 12.3500 | 12.3500 | 5,279 |
|
Jan 5, 2026
|
12.6000 | 12.6000 | 12.4400 | 12.4500 | 12.4500 | 23,724 |
|
Jan 2, 2026
|
12.5600 | 12.9500 | 12.5600 | 12.9500 | 12.9500 | 1,500 |
|
Dec 31, 2025
|
13.1268 | 13.1268 | 12.8375 | 13.0100 | 13.0100 | 142,650 |
|
Dec 30, 2025
|
12.7000 | 13.6900 | 11.7000 | 13.6900 | 13.6900 | 33,355 |
|
Dec 29, 2025
|
12.5000 | 12.7350 | 12.5000 | 12.7350 | 12.7350 | 3,410 |
|
Dec 26, 2025
|
12.7500 | 13.6600 | 12.7500 | 12.8000 | 12.8000 | 109,384 |
|
Dec 24, 2025
|
12.2500 | 12.7800 | 12.2500 | 12.7800 | 12.7800 | 60,385 |
|
Dec 23, 2025
|
11.8756 | 13.0000 | 11.0600 | 12.4500 | 12.4500 | 124,539 |
|
Dec 22, 2025
|
12.0500 | 13.0000 | 12.0500 | 12.7500 | 12.7500 | 16,913 |
|
Dec 19, 2025
|
11.5000 | 12.4500 | 11.3825 | 12.4500 | 12.4500 | 16,550 |
|
Dec 18, 2025
|
11.4500 | 11.5000 | 11.1500 | 11.4900 | 11.4900 | 15,114 |
|
Dec 17, 2025
|
11.3650 | 11.7900 | 10.9000 | 10.9000 | 10.9000 | 7,262 |
|
Dec 16, 2025
|
11.5500 | 12.1500 | 10.9000 | 11.5500 | 11.5500 | 5,705 |
|
Dec 15, 2025
|
11.4500 | 11.4500 | 11.0000 | 11.4000 | 11.4000 | 1,529 |
|
Dec 12, 2025
|
11.7160 | 11.7160 | 11.5000 | 11.5000 | 11.5000 | 3,942 |
|
Dec 11, 2025
|
11.8750 | 11.9500 | 11.6380 | 11.7950 | 11.7950 | 6,145 |
|
Dec 10, 2025
|
12.0000 | 12.1000 | 11.8500 | 12.1000 | 12.1000 | 5,901 |
|
Dec 9, 2025
|
11.9450 | 12.2000 | 11.9450 | 12.0000 | 12.0000 | 834 |
|
Dec 8, 2025
|
12.0000 | 12.0500 | 12.0000 | 12.0360 | 12.0360 | 500 |
|
Dec 5, 2025
|
11.9875 | 12.2205 | 11.8350 | 12.0000 | 12.0000 | 17,596 |
|
Dec 4, 2025
|
12.0883 | 12.2500 | 12.0170 | 12.0500 | 12.0500 | 40,857 |
|
Dec 3, 2025
|
11.8500 | 12.2500 | 11.8000 | 12.0584 | 12.0584 | 28,143 |
|
Dec 2, 2025
|
12.1100 | 12.6000 | 11.8500 | 11.9500 | 11.9500 | 61,774 |
|
Dec 1, 2025
|
12.7900 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | - |
|
Nov 28, 2025
|
12.7900 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | - |
|
Nov 26, 2025
|
12.8000 | 12.9900 | 12.6223 | 12.7900 | 12.7900 | 66,556 |
|
Nov 25, 2025
|
12.8500 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 700 |
|
Nov 24, 2025
|
12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 236 |
|
Nov 21, 2025
|
12.4745 | 12.8300 | 12.1432 | 12.8300 | 12.8300 | 2,627 |
|
Nov 20, 2025
|
12.9100 | 12.9100 | 12.0600 | 12.9100 | 12.9100 | 9,175 |
|
Nov 19, 2025
|
12.5175 | 13.1400 | 12.5175 | 12.9000 | 12.9000 | 218,600 |
|
Nov 18, 2025
|
12.2000 | 12.3500 | 11.8850 | 12.3500 | 12.3500 | 21,360 |
|
Nov 17, 2025
|
12.4900 | 12.8000 | 12.0470 | 12.8000 | 12.8000 | 7,086 |
|
Nov 14, 2025
|
11.0000 | 12.9000 | 11.0000 | 12.7000 | 12.7000 | 13,521 |
|
Nov 13, 2025
|
12.1750 | 12.2500 | 8.0000 | 11.5000 | 11.5000 | 33,512 |
|
Nov 12, 2025
|
12.2250 | 12.7500 | 11.8600 | 12.2500 | 12.2500 | 16,283 |
|
Nov 11, 2025
|
12.3100 | 12.9800 | 12.2500 | 12.2500 | 12.2500 | 3,390 |
|
Nov 10, 2025
|
12.2000 | 12.8000 | 12.1300 | 12.4500 | 12.4500 | 18,308 |
|
Nov 7, 2025
|
12.7260 | 12.7500 | 12.3900 | 12.7500 | 12.7500 | 5,925 |
