OTC Markets OTCQB - Delayed Quote
USD
Federal National Mortgage Association (FNMAI)
5.75
+0.08
(+1.42%)
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
|
5.91 | 5.91 | 5.70 | 5.75 | 5.75 | 2,102 |
|
Nov 5, 2026
|
5.70 | 5.98 | 5.50 | 5.81 | 5.81 | 12,702 |
|
Nov 4, 2026
|
6.20 | 6.20 | 5.40 | 5.67 | 5.67 | 26,438 |
|
Nov 3, 2026
|
6.26 | 6.33 | 6.25 | 6.33 | 6.33 | 310 |
|
Nov 2, 2026
|
6.49 | 6.50 | 6.35 | 6.35 | 6.35 | 3,371 |
|
Oct 30, 2026
|
6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 213 |
|
Oct 29, 2026
|
5.95 | 6.22 | 5.97 | 6.22 | 6.22 | 225,400 |
|
Oct 28, 2026
|
6.56 | 6.56 | 5.95 | 5.95 | 5.95 | 227,457 |
|
Oct 27, 2026
|
6.24 | 6.24 | 5.90 | 5.90 | 5.90 | 238,826 |
|
Oct 26, 2026
|
6.30 | 6.36 | 6.18 | 6.24 | 6.24 | 5,499 |
|
Oct 23, 2026
|
6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 100 |
|
Oct 22, 2026
|
6.41 | 6.45 | 6.26 | 6.38 | 6.38 | 1,548 |
|
Oct 21, 2026
|
6.46 | 6.50 | 6.46 | 6.50 | 6.50 | 1,233 |
|
Oct 20, 2026
|
6.27 | 6.83 | 6.22 | 6.81 | 6.81 | 2,530 |
|
Oct 19, 2026
|
5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 601 |
|
Oct 16, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 151 |
|
Oct 15, 2026
|
5.65 | 6.04 | 5.62 | 6.04 | 6.04 | 2,746 |
|
Oct 14, 2026
|
5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 1,600 |
|
Oct 13, 2026
|
5.70 | 5.70 | 5.51 | 5.51 | 5.51 | 5,030 |
|
Oct 12, 2026
|
5.82 | 5.90 | 5.70 | 5.70 | 5.70 | 5,019 |
|
Oct 9, 2026
|
5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,107 |
|
Oct 8, 2026
|
5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
|
Oct 7, 2026
|
5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,202 |
|
Oct 6, 2026
|
5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 200 |
|
Oct 5, 2026
|
5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
|
Oct 2, 2026
|
5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
|
Oct 1, 2026
|
5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
|
Sep 30, 2026
|
5.83 | 5.83 | 5.50 | 5.50 | 5.50 | 756,689 |
|
Sep 29, 2026
|
6.03 | 6.03 | 5.82 | 6.00 | 6.00 | 17,424 |
|
Sep 28, 2026
|
6.48 | 6.54 | 6.00 | 6.04 | 6.04 | 6,573 |
|
Sep 25, 2026
|
6.47 | 6.60 | 6.47 | 6.47 | 6.47 | 2,021 |
|
Sep 24, 2026
|
6.47 | 6.50 | 6.40 | 6.40 | 6.40 | 4,745 |
|
Sep 23, 2026
|
6.65 | 6.65 | 6.45 | 6.45 | 6.45 | 350,033 |
|
Sep 22, 2026
|
6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 262,800 |
|
Sep 21, 2026
|
6.50 | 6.53 | 6.35 | 6.48 | 6.48 | 13,284 |
|
Sep 18, 2026
|
6.54 | 6.61 | 6.19 | 6.61 | 6.61 | 2,061 |
|
Sep 17, 2026
|
6.81 | 6.86 | 6.65 | 6.65 | 6.65 | 700 |
|
Sep 16, 2026
|
6.95 | 6.95 | 6.78 | 6.78 | 6.78 | 400 |
|
Sep 15, 2026
|
7.30 | 7.30 | 6.87 | 6.87 | 6.87 | 4,356 |
|
Sep 14, 2026
|
7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 3,200 |
|
Sep 11, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,702 |
|
Sep 10, 2026
|
7.55 | 7.55 | 7.30 | 7.50 | 7.50 | 7,500 |
|
Sep 9, 2026
|
7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 264 |
|
Sep 8, 2026
|
7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
|
Sep 4, 2026
|
7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
|
Sep 3, 2026
|
7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
|
Sep 2, 2026
|
7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
|
Sep 1, 2026
|
7.75 | 7.96 | 7.75 | 7.96 | 7.96 | 1,288 |
|
Aug 31, 2026
|
7.95 | 7.99 | 7.75 | 7.99 | 7.99 | 1,576 |
|
Aug 28, 2026
|
7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
|
Aug 27, 2026
|
7.77 | 7.99 | 7.77 | 7.99 | 7.99 | 301 |
|
Aug 26, 2026
|
7.70 | 7.73 | 7.60 | 7.60 | 7.60 | 15,357 |
|
Aug 25, 2026
|
7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
|
Aug 24, 2026
|
7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
|
Aug 21, 2026
|
7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 724 |
|
Aug 20, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4,246 |
|
Aug 19, 2026
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
|
Aug 18, 2026
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 506 |
|
Aug 17, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Aug 14, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,002 |
|
Aug 13, 2026
|
7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
|
Aug 12, 2026
|
7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 869 |
|
Aug 11, 2026
|
7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 610 |
|
Aug 10, 2026
|
7.99 | 8.25 | 7.99 | 8.25 | 8.25 | 558 |
|
Aug 7, 2026
|
8.10 | 8.26 | 7.90 | 7.90 | 7.90 | 1,851 |
|
Aug 6, 2026
|
8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 140 |
|
Aug 5, 2026
|
8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
|
Aug 4, 2026
|
8.29 | 8.49 | 8.29 | 8.49 | 8.49 | 6,111 |
|
Aug 3, 2026
|
7.82 | 8.00 | 7.80 | 8.00 | 8.00 | 3,532 |
|
Jul 31, 2026
|
7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,300 |
|
Jul 30, 2026
|
7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 3,460 |
|
Jul 29, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
|
Jul 28, 2026
|
7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 360 |
|
Jul 27, 2026
|
7.70 | 7.75 | 7.41 | 7.41 | 7.41 | 1,035 |
|
Jul 24, 2026
|
7.25 | 7.53 | 7.25 | 7.35 | 7.35 | 38,200 |
|
Jul 23, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Jul 22, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
|
Jul 21, 2026
|
7.25 | 7.49 | 7.25 | 7.25 | 7.25 | 5,929 |
|
Jul 20, 2026
|
7.30 | 7.35 | 7.25 | 7.25 | 7.25 | 3,000 |
|
Jul 17, 2026
|
7.25 | 7.49 | 7.25 | 7.49 | 7.49 | 232 |
|
Jul 16, 2026
|
7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 100 |
|
Jul 15, 2026
|
7.63 | 7.72 | 7.50 | 7.50 | 7.50 | 705 |
|
Jul 14, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Jul 13, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 205 |
|
Jul 10, 2026
|
7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 157 |
|
Jul 9, 2026
|
8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
|
Jul 8, 2026
|
8.05 | 8.09 | 8.00 | 8.00 | 8.00 | 3,718 |
|
Jul 7, 2026
|
8.30 | 8.35 | 8.10 | 8.35 | 8.35 | 6,482 |
|
Jul 6, 2026
|
8.29 | 8.29 | 8.25 | 8.25 | 8.25 | 3,005 |
|
Jul 2, 2026
|
8.02 | 8.39 | 8.02 | 8.39 | 8.39 | 4,351 |
|
Jul 1, 2026
|
8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 2,123 |
|
Jun 30, 2026
|
8.50 | 8.50 | 8.36 | 8.40 | 8.40 | 6,864 |
|
Jun 29, 2026
|
8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 1,300 |
|
Jun 26, 2026
|
8.70 | 8.70 | 8.50 | 8.63 | 8.63 | 2,265 |
|
Jun 25, 2026
|
8.50 | 8.80 | 8.50 | 8.70 | 8.70 | 1,009,599 |
|
Jun 24, 2026
|
8.78 | 8.81 | 8.76 | 8.76 | 8.76 | 2,115 |
|
Jun 23, 2026
|
8.68 | 8.81 | 8.68 | 8.74 | 8.74 | 912 |
|
Jun 22, 2026
|
8.93 | 8.93 | 8.92 | 8.92 | 8.92 | 1,489 |
|
Jun 18, 2026
|
8.94 | 9.00 | 8.92 | 9.00 | 9.00 | 1,386 |
|
Jun 17, 2026
|
8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 1,400 |
|
Jun 16, 2026
|
9.10 | 9.10 | 8.92 | 8.92 | 8.92 | 2,700 |
|
Jun 15, 2026
|
9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2,102 |
|
Jun 12, 2026
|
8.67 | 9.00 | 8.67 | 9.00 | 9.00 | 2,775 |
|
Jun 11, 2026
|
8.45 | 8.95 | 8.35 | 8.95 | 8.95 | 550 |
|
Jun 10, 2026
|
8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1,000 |
|
Jun 9, 2026
|
8.95 | 8.95 | 8.60 | 8.60 | 8.60 | 1,051 |
|
Jun 8, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
|
Jun 5, 2026
|
9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 1,447 |
|
Jun 4, 2026
|
9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 303 |
|
Jun 3, 2026
|
9.30 | 9.30 | 9.01 | 9.01 | 9.01 | 4,515 |
|
Jun 2, 2026
|
9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 706 |
|
Jun 1, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
May 29, 2026
|
10.10 | 10.24 | 10.00 | 10.05 | 10.05 | 2,098 |
|
May 28, 2026
|
10.48 | 10.48 | 10.05 | 10.10 | 10.10 | 60,292 |
|
May 27, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,003 |
|
May 26, 2026
|
10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 1,046 |
|
May 22, 2026
|
10.13 | 10.25 | 10.00 | 10.25 | 10.25 | 1,030 |
|
May 21, 2026
|
10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
|
May 20, 2026
|
10.11 | 10.35 | 10.11 | 10.35 | 10.35 | 400 |
|
May 19, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
|
May 18, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 203 |
|
May 15, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
May 14, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
|
May 13, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,985,381 |
|
May 12, 2026
|
10.00 | 10.38 | 9.99 | 10.20 | 10.20 | 7,200 |
|
May 11, 2026
|
10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 1,100 |
|
May 8, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
|
May 7, 2026
|
10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 331 |
|
May 6, 2026
|
9.99 | 10.13 | 9.99 | 10.13 | 10.13 | 1,204 |
|
May 5, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
May 4, 2026
|
9.74 | 9.80 | 9.54 | 9.80 | 9.80 | 1,282 |
|
May 1, 2026
|
9.16 | 9.17 | 9.12 | 9.17 | 9.17 | 8,060 |
|
Apr 30, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Apr 29, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Apr 28, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
|
Apr 27, 2026
|
9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 142 |
|
Apr 24, 2026
|
9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 300 |
|
Apr 23, 2026
|
9.45 | 9.45 | 9.22 | 9.22 | 9.22 | 300 |
|
Apr 22, 2026
|
9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 16,666 |
|
Apr 21, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
|
Apr 20, 2026
|
10.00 | 10.20 | 9.80 | 9.80 | 9.80 | 3,086 |
|
Apr 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 690 |
|
Apr 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Apr 15, 2026
|
10.65 | 10.65 | 10.00 | 10.00 | 10.00 | 710 |
|
Apr 14, 2026
|
10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 400 |
|
Apr 13, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Apr 10, 2026
|
10.59 | 10.99 | 9.89 | 10.65 | 10.65 | 26,869 |
|
Apr 9, 2026
|
10.17 | 10.62 | 10.00 | 10.62 | 10.62 | 22,822 |
|
Apr 8, 2026
|
9.19 | 9.19 | 9.18 | 9.18 | 9.18 | 600 |
|
Apr 7, 2026
|
9.36 | 9.36 | 9.28 | 9.28 | 9.28 | 605 |
|
Apr 6, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Apr 2, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Apr 1, 2026
|
9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 1,300 |
|
Mar 31, 2026
|
9.24 | 9.64 | 9.24 | 9.60 | 9.60 | 2,065 |
|
Mar 30, 2026
|
8.65 | 9.17 | 8.65 | 9.17 | 9.17 | 474,645 |
|
Mar 27, 2026
|
8.85 | 8.85 | 8.70 | 8.70 | 8.70 | 3,004 |
|
Mar 26, 2026
|
9.15 | 9.15 | 8.90 | 8.95 | 8.95 | 252,125 |
|
Mar 25, 2026
|
9.60 | 9.62 | 9.15 | 9.25 | 9.25 | 4,536 |
|
Mar 24, 2026
|
9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 301 |
|
Mar 23, 2026
|
9.15 | 9.67 | 9.15 | 9.67 | 9.67 | 201,402 |
|
Mar 20, 2026
|
9.02 | 9.15 | 8.80 | 9.15 | 9.15 | 12,122 |
|
Mar 19, 2026
|
8.25 | 9.63 | 8.00 | 9.54 | 9.54 | 5,916 |
|
Mar 18, 2026
|
8.70 | 8.79 | 7.45 | 8.25 | 8.25 | 16,838 |
|
Mar 17, 2026
|
9.36 | 9.60 | 8.71 | 9.01 | 9.01 | 31,022 |
|
Mar 16, 2026
|
10.20 | 10.20 | 9.45 | 9.50 | 9.50 | 2,715 |
|
Mar 13, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
|
Mar 12, 2026
|
10.35 | 10.48 | 10.25 | 10.25 | 10.25 | 7,100 |
|
Mar 11, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 4,000 |
|
Mar 10, 2026
|
10.29 | 10.29 | 10.25 | 10.25 | 10.25 | 4,000 |
|
Mar 9, 2026
|
10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 4,560 |
|
Mar 6, 2026
|
10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 185,000 |
|
Mar 5, 2026
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
|
Mar 4, 2026
|
10.13 | 10.52 | 10.13 | 10.35 | 10.35 | 211,897 |
|
Mar 3, 2026
|
10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 300 |
|
Mar 2, 2026
|
10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1,100 |
|
Feb 27, 2026
|
10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1,300 |
|
Feb 26, 2026
|
11.01 | 11.01 | 10.76 | 10.76 | 10.76 | 2,517 |
|
Feb 25, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Feb 24, 2026
|
11.25 | 11.35 | 11.25 | 11.25 | 11.25 | 400 |
|
Feb 23, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Feb 20, 2026
|
11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
|
Feb 19, 2026
|
11.25 | 11.25 | 11.21 | 11.25 | 11.25 | 2,485 |
|
Feb 18, 2026
|
11.50 | 11.78 | 11.50 | 11.78 | 11.78 | 1,978 |
|
Feb 17, 2026
|
11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2,260 |
|
Feb 13, 2026
|
11.75 | 11.75 | 11.26 | 11.75 | 11.75 | 8,745 |
|
Feb 12, 2026
|
11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 300 |
|
Feb 11, 2026
|
11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 305 |
|
Feb 10, 2026
|
11.80 | 11.80 | 11.72 | 11.72 | 11.72 | 430 |
|
Feb 9, 2026
|
11.75 | 11.75 | 11.60 | 11.75 | 11.75 | 2,800 |
|
Feb 6, 2026
|
11.70 | 11.85 | 11.70 | 11.84 | 11.84 | 2,700 |
|
Feb 5, 2026
|
10.95 | 11.81 | 10.95 | 11.60 | 11.60 | 6,503 |
|
Feb 4, 2026
|
10.85 | 11.50 | 10.85 | 11.50 | 11.50 | 3,805 |
|
Feb 3, 2026
|
10.75 | 10.97 | 10.50 | 10.80 | 10.80 | 1,380 |
|
Feb 2, 2026
|
11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 2,036 |
|
Jan 30, 2026
|
11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 1,100 |
|
Jan 29, 2026
|
10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 295 |
|
Jan 28, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Jan 27, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Jan 26, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
|
Jan 23, 2026
|
10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 950 |
|
Jan 22, 2026
|
10.34 | 10.77 | 10.20 | 10.70 | 10.70 | 2,601 |
|
Jan 21, 2026
|
10.00 | 10.74 | 10.00 | 10.22 | 10.22 | 3,280 |
|
Jan 20, 2026
|
10.50 | 10.50 | 10.30 | 10.30 | 10.30 | 1,477 |
|
Jan 16, 2026
|
11.50 | 11.50 | 10.22 | 10.31 | 10.31 | 2,100 |
|
Jan 15, 2026
|
11.36 | 11.75 | 9.84 | 11.30 | 11.30 | 5,645 |
|
Jan 14, 2026
|
12.50 | 12.52 | 11.35 | 11.35 | 11.35 | 3,850 |
|
Jan 13, 2026
|
12.50 | 12.62 | 12.50 | 12.55 | 12.55 | 2,300 |
|
Jan 12, 2026
|
13.10 | 13.17 | 12.50 | 12.50 | 12.50 | 12,576 |
|
Jan 9, 2026
|
13.30 | 13.38 | 12.95 | 13.00 | 13.00 | 16,475 |
|
Jan 8, 2026
|
13.00 | 13.27 | 13.00 | 13.15 | 13.15 | 12,201 |
|
Jan 7, 2026
|
12.90 | 13.00 | 12.85 | 12.95 | 12.95 | 1,904 |
|
Jan 6, 2026
|
12.85 | 13.00 | 12.85 | 12.95 | 12.95 | 2,070 |
|
Jan 5, 2026
|
13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,200 |
|
Jan 2, 2026
|
13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 200 |
|
Dec 31, 2025
|
13.42 | 13.42 | 13.25 | 13.25 | 13.25 | 11,743 |
|
Dec 30, 2025
|
12.93 | 13.00 | 12.70 | 12.75 | 12.75 | 3,202 |
|
Dec 29, 2025
|
13.07 | 13.07 | 12.70 | 12.70 | 12.70 | 4,000 |
|
Dec 26, 2025
|
12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
|
Dec 24, 2025
|
12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
|
Dec 23, 2025
|
12.60 | 12.60 | 12.00 | 12.50 | 12.50 | 55,871 |
|
Dec 22, 2025
|
12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
|
Dec 19, 2025
|
12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 300 |
|
Dec 18, 2025
|
12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
|
Dec 17, 2025
|
12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 461 |
|
Dec 16, 2025
|
12.60 | 12.85 | 11.80 | 12.85 | 12.85 | 2,240 |
|
Dec 15, 2025
|
12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
|
Dec 12, 2025
|
12.92 | 12.92 | 12.52 | 12.52 | 12.52 | 1,601 |
|
Dec 11, 2025
|
13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
|
Dec 10, 2025
|
13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
|
Dec 9, 2025
|
13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1,500 |
|
Dec 8, 2025
|
13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 210 |
|
Dec 5, 2025
|
13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
|
Dec 4, 2025
|
13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
|
Dec 3, 2025
|
13.14 | 13.64 | 13.14 | 13.64 | 13.64 | 2,501 |
|
Dec 2, 2025
|
13.00 | 13.00 | 12.89 | 12.99 | 12.99 | 9,096 |
|
Dec 1, 2025
|
13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 402 |
|
Nov 28, 2025
|
13.02 | 13.02 | 12.89 | 13.00 | 13.00 | 1,027 |
|
Nov 26, 2025
|
12.92 | 13.10 | 12.92 | 13.00 | 13.00 | 700 |
|
Nov 25, 2025
|
12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 400 |
|
Nov 24, 2025
|
12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
|
Nov 21, 2025
|
12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 101 |
|
Nov 20, 2025
|
13.40 | 14.00 | 13.10 | 13.25 | 13.25 | 6,412 |
|
Nov 19, 2025
|
13.38 | 13.74 | 13.26 | 13.26 | 13.26 | 6,399 |
|
Nov 18, 2025
|
13.47 | 13.53 | 13.27 | 13.51 | 13.51 | 896 |
|
Nov 17, 2025
|
14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
|
Nov 14, 2025
|
13.74 | 14.15 | 13.74 | 14.15 | 14.15 | 410 |
|
Nov 13, 2025
|
13.71 | 13.72 | 11.98 | 13.06 | 13.06 | 21,380 |
|
Nov 12, 2025
|
13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 294 |
|
Nov 11, 2025
|
13.72 | 13.77 | 13.70 | 13.70 | 13.70 | 3,330 |
|
Nov 10, 2025
|
13.72 | 14.45 | 13.72 | 13.80 | 13.80 | 2,237 |
|
Nov 7, 2025
|
14.15 | 14.15 | 13.84 | 13.85 | 13.85 | 2,946 |
