NasdaqGM - Delayed Quote
USD
GEN Restaurant Group, Inc. (GENK)
1.9000
+0.0100
(+0.53%)
At close: September 4 at 4:00:01 PM EDT
1.9000
0.0000
(0.00%)
After hours: September 4 at 7:30:04 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
1.8600 | 1.9760 | 1.8600 | 1.9000 | 1.9000 | 39,300 |
|
Sep 3, 2026
|
1.9600 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 30,400 |
|
Sep 2, 2026
|
1.9350 | 1.9800 | 1.8500 | 1.9200 | 1.9200 | 115,100 |
|
Sep 1, 2026
|
1.9100 | 1.9150 | 1.8800 | 1.9000 | 1.9000 | 22,200 |
|
Aug 31, 2026
|
1.9200 | 1.9450 | 1.8900 | 1.9100 | 1.9100 | 28,400 |
|
Aug 28, 2026
|
1.9700 | 2.0600 | 1.9100 | 1.9100 | 1.9100 | 6,600 |
|
Aug 27, 2026
|
2.0400 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 24,300 |
|
Aug 26, 2026
|
1.9650 | 2.0000 | 1.9500 | 1.9700 | 1.9700 | 30,200 |
|
Aug 25, 2026
|
1.9800 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 22,600 |
|
Aug 24, 2026
|
2.0200 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 38,100 |
|
Aug 21, 2026
|
1.7580 | 2.0900 | 1.7500 | 2.0800 | 2.0800 | 371,100 |
|
Aug 20, 2026
|
1.7550 | 1.7550 | 1.7000 | 1.7400 | 1.7400 | 140,600 |
|
Aug 19, 2026
|
1.8100 | 1.8700 | 1.7000 | 1.7800 | 1.7800 | 179,700 |
|
Aug 18, 2026
|
1.8820 | 1.9200 | 1.8100 | 1.8100 | 1.8100 | 29,200 |
|
Aug 17, 2026
|
1.9300 | 1.9450 | 1.8500 | 1.8900 | 1.8900 | 53,900 |
|
Aug 14, 2026
|
1.9000 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 125,800 |
|
Aug 13, 2026
|
1.9500 | 1.9800 | 1.9000 | 1.9500 | 1.9500 | 98,000 |
|
Aug 12, 2026
|
2.0700 | 2.0900 | 1.8500 | 1.9200 | 1.9200 | 402,600 |
|
Aug 11, 2026
|
2.1200 | 2.3200 | 1.9700 | 2.0000 | 2.0000 | 1,974,200 |
|
Aug 10, 2026
|
1.9500 | 1.9940 | 1.7900 | 1.8200 | 1.8200 | 7,138,200 |
|
Aug 7, 2026
|
2.0000 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 8,100 |
|
Aug 6, 2026
|
2.0700 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 5,100 |
|
Aug 5, 2026
|
2.0100 | 2.0700 | 1.9670 | 2.0700 | 2.0700 | 12,200 |
|
Aug 4, 2026
|
1.9700 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 41,400 |
|
Aug 3, 2026
|
2.0600 | 2.0600 | 1.9700 | 1.9700 | 1.9700 | 17,100 |
|
Jul 31, 2026
|
2.0000 | 2.0900 | 1.9000 | 2.0300 | 2.0300 | 97,300 |
|
Jul 30, 2026
|
2.0400 | 2.1000 | 1.9800 | 2.0100 | 2.0100 | 23,500 |
|
Jul 29, 2026
|
1.9700 | 2.1000 | 1.9590 | 2.0250 | 2.0250 | 69,100 |
|
Jul 28, 2026
|
1.9940 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 51,700 |
|
Jul 27, 2026
|
1.9800 | 2.0800 | 1.9800 | 2.0200 | 2.0200 | 14,700 |
|
Jul 24, 2026
|
1.7800 | 1.9800 | 1.7800 | 1.9700 | 1.9700 | 3,300 |
|
Jul 23, 2026
|
1.8100 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 34,100 |
|
Jul 22, 2026
|
1.8090 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 3,600 |
|
Jul 21, 2026
|
1.8270 | 1.8600 | 1.7870 | 1.8300 | 1.8300 | 10,000 |
|
Jul 20, 2026
|
1.7700 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 5,000 |
|
Jul 17, 2026
|
1.8100 | 1.8800 | 1.7600 | 1.7700 | 1.7700 | 26,600 |
|
Jul 16, 2026
|
1.8800 | 1.8800 | 1.6950 | 1.8100 | 1.8100 | 8,300 |
|
Jul 15, 2026
|
1.8100 | 1.8600 | 1.7400 | 1.7700 | 1.7700 | 22,900 |
|
Jul 14, 2026
|
1.8400 | 1.8400 | 1.7200 | 1.7300 | 1.7300 | 11,100 |
|
Jul 13, 2026
|
1.9250 | 1.9890 | 1.7500 | 1.7600 | 1.7600 | 26,000 |
|
Jul 10, 2026
|
2.0600 | 2.0600 | 1.9200 | 1.9400 | 1.9400 | 22,300 |
|
Jul 9, 2026
|
1.9900 | 2.1250 | 1.9900 | 2.0500 | 2.0500 | 29,000 |
|
Jul 8, 2026
|
2.0300 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 14,200 |
|
Jul 7, 2026
|
1.8400 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 8,500 |
|
Jul 6, 2026
|
2.0550 | 2.1500 | 1.8000 | 1.8700 | 1.8700 | 26,600 |
|
Jul 2, 2026
|
2.0500 | 2.0550 | 2.0100 | 2.0100 | 2.0100 | 3,100 |
|
Jul 1, 2026
|
2.0500 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 18,200 |
|
Jun 30, 2026
|
1.9200 | 2.0150 | 1.9200 | 1.9700 | 1.9700 | 12,800 |
|
Jun 29, 2026
|
2.0100 | 2.0250 | 1.9200 | 1.9500 | 1.9500 | 15,700 |
|
Jun 26, 2026
|
2.1100 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 20,300 |
|
Jun 25, 2026
|
2.0500 | 2.0960 | 1.9800 | 2.0300 | 2.0300 | 35,400 |
|
Jun 24, 2026
|
2.0600 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 5,200 |
|
Jun 23, 2026
|
2.1000 | 2.1450 | 2.0500 | 2.1000 | 2.1000 | 7,900 |
|
Jun 22, 2026
|
2.1200 | 2.1500 | 2.0500 | 2.0900 | 2.0900 | 13,700 |
|
Jun 18, 2026
|
2.3000 | 2.3000 | 2.1100 | 2.1100 | 2.1100 | 23,300 |
|
Jun 17, 2026
|
2.1900 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 29,700 |
|
Jun 16, 2026
|
2.1600 | 2.2390 | 2.0900 | 2.1700 | 2.1700 | 12,900 |
|
Jun 15, 2026
|
2.1500 | 2.2800 | 2.1300 | 2.1300 | 2.1300 | 31,700 |
|
Jun 12, 2026
|
2.3000 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 32,800 |
|
Jun 11, 2026
|
2.1700 | 2.3400 | 2.0100 | 2.3100 | 2.3100 | 35,600 |
|
Jun 10, 2026
|
2.0800 | 2.2050 | 2.0700 | 2.1500 | 2.1500 | 12,700 |
|
Jun 9, 2026
|
2.0100 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 15,000 |
|
Jun 8, 2026
|
1.9200 | 2.0500 | 1.9200 | 2.0400 | 2.0400 | 9,000 |
|
Jun 5, 2026
|
2.0400 | 2.0400 | 1.9100 | 1.9200 | 1.9200 | 26,200 |
|
Jun 4, 2026
|
1.9300 | 2.0800 | 1.8930 | 2.0800 | 2.0800 | 70,100 |
|
Jun 3, 2026
|
2.1000 | 2.1400 | 1.7700 | 1.9300 | 1.9300 | 35,000 |
|
Jun 2, 2026
|
2.1500 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 52,300 |
|
Jun 1, 2026
|
2.0100 | 2.0300 | 1.8300 | 1.8650 | 1.8650 | 20,700 |
|
May 29, 2026
|
2.0800 | 2.0890 | 1.9550 | 2.0700 | 2.0700 | 9,100 |
|
May 28, 2026
|
2.0900 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 19,200 |
|
May 27, 2026
|
2.0500 | 2.1200 | 2.0080 | 2.0100 | 2.0100 | 7,700 |
|
May 26, 2026
|
2.2600 | 2.2600 | 1.9900 | 2.0600 | 2.0600 | 29,700 |
|
May 22, 2026
|
2.3700 | 2.3700 | 2.1600 | 2.2200 | 2.2200 | 25,100 |
|
May 21, 2026
|
2.3300 | 2.3800 | 2.3200 | 2.3800 | 2.3800 | 7,400 |
|
May 20, 2026
|
2.2800 | 2.3900 | 2.2380 | 2.3900 | 2.3900 | 20,900 |
|
May 19, 2026
|
2.3800 | 2.3850 | 2.1900 | 2.2900 | 2.2900 | 33,500 |
|
May 18, 2026
|
2.1700 | 2.3500 | 2.0400 | 2.3000 | 2.3000 | 16,000 |
|
May 15, 2026
|
2.0900 | 2.2200 | 2.0800 | 2.1800 | 2.1800 | 23,200 |
|
May 14, 2026
|
2.3300 | 2.3500 | 2.1400 | 2.1400 | 2.1400 | 35,700 |
|
May 13, 2026
|
2.1600 | 2.3600 | 1.9650 | 2.2600 | 2.2600 | 79,400 |
|
May 12, 2026
|
2.2500 | 2.2580 | 2.0500 | 2.0900 | 2.0900 | 14,400 |
|
May 11, 2026
|
2.3200 | 2.3200 | 2.1310 | 2.2800 | 2.2800 | 37,000 |
|
May 8, 2026
|
2.3900 | 2.4200 | 2.2900 | 2.3400 | 2.3400 | 32,900 |
|
May 7, 2026
|
2.3000 | 2.5600 | 2.2400 | 2.2800 | 2.2800 | 164,700 |
|
May 6, 2026
|
1.8000 | 2.3400 | 1.8000 | 2.2700 | 2.2700 | 93,700 |
|
May 5, 2026
|
1.7300 | 2.0720 | 1.7250 | 1.8900 | 1.8900 | 44,000 |
|
May 4, 2026
|
1.6000 | 1.7500 | 1.5410 | 1.7500 | 1.7500 | 127,000 |
|
May 1, 2026
|
1.6000 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 23,900 |
|
Apr 30, 2026
|
1.5700 | 1.6500 | 1.5690 | 1.6500 | 1.6500 | 21,000 |
|
Apr 29, 2026
|
1.6000 | 1.6380 | 1.5500 | 1.6000 | 1.6000 | 9,200 |
|
Apr 28, 2026
|
1.5700 | 1.6100 | 1.5410 | 1.5700 | 1.5700 | 9,100 |
|
Apr 27, 2026
|
1.6400 | 1.6700 | 1.5700 | 1.6000 | 1.6000 | 11,500 |
|
Apr 24, 2026
|
1.6450 | 1.6900 | 1.5850 | 1.6110 | 1.6110 | 11,100 |
|
Apr 23, 2026
|
1.6700 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 15,600 |
|
Apr 22, 2026
|
1.6600 | 1.7340 | 1.6500 | 1.6850 | 1.6850 | 18,200 |
|
Apr 21, 2026
|
1.5950 | 1.6950 | 1.5950 | 1.6400 | 1.6400 | 39,900 |
|
Apr 20, 2026
|
1.5600 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 51,400 |
|
Apr 17, 2026
|
1.5500 | 1.6900 | 1.5350 | 1.5800 | 1.5800 | 22,000 |
|
Apr 16, 2026
|
1.6250 | 1.6250 | 1.5700 | 1.5900 | 1.5900 | 16,700 |
|
Apr 15, 2026
|
1.6100 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 21,900 |
|
Apr 14, 2026
|
1.5200 | 1.6090 | 1.5200 | 1.5900 | 1.5900 | 21,300 |
|
Apr 13, 2026
|
1.4900 | 1.6100 | 1.4500 | 1.5300 | 1.5300 | 28,400 |
|
Apr 10, 2026
|
1.5150 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 46,200 |
|
Apr 9, 2026
|
1.5250 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 14,100 |
|
Apr 8, 2026
|
1.6000 | 1.6000 | 1.5020 | 1.5400 | 1.5400 | 45,400 |
|
Apr 7, 2026
|
1.5100 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 54,200 |
|
Apr 6, 2026
|
1.5300 | 1.5500 | 1.5010 | 1.5500 | 1.5500 | 16,500 |
|
Apr 2, 2026
|
1.7200 | 1.7600 | 1.4700 | 1.5200 | 1.5200 | 63,300 |
|
Apr 1, 2026
|
1.5000 | 2.0000 | 1.5000 | 1.6850 | 1.6850 | 177,500 |
|
Mar 31, 2026
|
1.9550 | 1.9600 | 1.8200 | 1.9600 | 1.9600 | 50,200 |
|
Mar 30, 2026
|
1.8700 | 1.9160 | 1.8100 | 1.8800 | 1.8800 | 11,900 |
|
Mar 27, 2026
|
2.0450 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 54,200 |
|
Mar 26, 2026
|
2.1400 | 2.1900 | 2.0150 | 2.0800 | 2.0800 | 44,200 |
|
Mar 25, 2026
|
2.0800 | 2.2000 | 1.9000 | 2.1500 | 2.1500 | 59,400 |
|
Mar 24, 2026
|
1.8500 | 2.2060 | 1.8500 | 2.0700 | 2.0700 | 206,600 |
|
Mar 23, 2026
|
1.8000 | 1.8500 | 1.6570 | 1.7700 | 1.7700 | 16,100 |
|
Mar 20, 2026
|
1.7800 | 2.0900 | 1.7000 | 1.8300 | 1.8300 | 187,400 |
|
Mar 19, 2026
|
1.6700 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 75,800 |
|
Mar 18, 2026
|
1.6400 | 1.7700 | 1.6400 | 1.6600 | 1.6600 | 9,100 |
|
Mar 17, 2026
|
1.7700 | 1.8000 | 1.6400 | 1.6400 | 1.6400 | 36,500 |
|
Mar 16, 2026
|
1.5700 | 1.7800 | 1.5700 | 1.7300 | 1.7300 | 11,500 |
|
Mar 13, 2026
|
1.6000 | 1.7950 | 1.5100 | 1.5200 | 1.5200 | 25,100 |
|
Mar 12, 2026
|
1.6200 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | 79,500 |
|
Mar 11, 2026
|
1.6800 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 141,900 |
|
Mar 10, 2026
|
1.7200 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 8,300 |
|
Mar 9, 2026
|
1.7200 | 1.8140 | 1.7050 | 1.7200 | 1.7200 | 23,500 |
|
Mar 6, 2026
|
1.8600 | 1.9380 | 1.7100 | 1.7200 | 1.7200 | 19,200 |
|
Mar 5, 2026
|
1.9000 | 1.9690 | 1.8700 | 1.8700 | 1.8700 | 14,200 |
|
Mar 4, 2026
|
1.9700 | 1.9800 | 1.8860 | 1.9000 | 1.9000 | 40,100 |
|
Mar 3, 2026
|
1.9150 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 3,600 |
|
Mar 2, 2026
|
1.8600 | 2.0000 | 1.8600 | 1.9600 | 1.9600 | 37,300 |
|
Feb 27, 2026
|
1.9210 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 8,100 |
|
Feb 26, 2026
|
2.0000 | 2.0000 | 1.9300 | 1.9600 | 1.9600 | 20,100 |
|
Feb 25, 2026
|
1.7900 | 2.0000 | 1.7900 | 2.0000 | 2.0000 | 57,300 |
|
Feb 24, 2026
|
1.7150 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 21,200 |
|
Feb 23, 2026
|
1.7400 | 1.7550 | 1.7000 | 1.7100 | 1.7100 | 18,000 |
|
Feb 20, 2026
|
1.7000 | 1.7850 | 1.7000 | 1.7400 | 1.7400 | 17,700 |
|
Feb 19, 2026
|
1.6800 | 1.7310 | 1.6750 | 1.7100 | 1.7100 | 11,300 |
|
Feb 18, 2026
|
1.7600 | 1.7900 | 1.6600 | 1.7300 | 1.7300 | 31,100 |
|
Feb 17, 2026
|
1.8400 | 1.8800 | 1.7400 | 1.7500 | 1.7500 | 51,800 |
|
Feb 13, 2026
|
1.8800 | 1.8800 | 1.7900 | 1.8300 | 1.8300 | 40,000 |
|
Feb 12, 2026
|
1.7800 | 1.9100 | 1.7300 | 1.8200 | 1.8200 | 38,800 |
|
Feb 11, 2026
|
1.8600 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 76,500 |
|
Feb 10, 2026
|
1.9550 | 1.9550 | 1.8500 | 1.8500 | 1.8500 | 20,000 |
|
Feb 9, 2026
|
1.9700 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 26,700 |
|
Feb 6, 2026
|
1.9400 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 64,000 |
|
Feb 5, 2026
|
2.0300 | 2.0800 | 1.8600 | 1.9200 | 1.9200 | 84,100 |
|
Feb 4, 2026
|
2.0000 | 2.1120 | 1.9700 | 2.1000 | 2.1000 | 64,600 |
|
Feb 3, 2026
|
2.0660 | 2.0800 | 1.9890 | 2.0400 | 2.0400 | 37,700 |
|
Feb 2, 2026
|
2.0500 | 2.1250 | 2.0200 | 2.0300 | 2.0300 | 64,700 |
|
Jan 30, 2026
|
2.1100 | 2.1600 | 2.0300 | 2.0800 | 2.0800 | 33,700 |
|
Jan 29, 2026
|
2.0900 | 2.1400 | 2.0400 | 2.1300 | 2.1300 | 39,700 |
|
Jan 28, 2026
|
2.1110 | 2.2400 | 2.0300 | 2.0700 | 2.0700 | 73,100 |
|
Jan 27, 2026
|
2.1400 | 2.2300 | 2.0500 | 2.1100 | 2.1100 | 94,200 |
|
Jan 26, 2026
|
2.2800 | 2.2800 | 2.1400 | 2.1500 | 2.1500 | 54,500 |
|
Jan 23, 2026
|
2.3000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 59,400 |
|
Jan 22, 2026
|
2.4300 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | 13,900 |
|
Jan 21, 2026
|
2.3500 | 2.3650 | 2.3100 | 2.3300 | 2.3300 | 13,700 |
|
Jan 20, 2026
|
2.4000 | 2.4400 | 2.3500 | 2.3500 | 2.3500 | 10,400 |
|
Jan 16, 2026
|
2.4010 | 2.4750 | 2.4000 | 2.4100 | 2.4100 | 17,400 |
|
Jan 15, 2026
|
2.4800 | 2.5430 | 2.4600 | 2.4600 | 2.4600 | 10,800 |
|
Jan 14, 2026
|
2.4400 | 2.6000 | 2.4300 | 2.4800 | 2.4800 | 18,400 |
|
Jan 13, 2026
|
2.5730 | 2.5730 | 2.4500 | 2.4500 | 2.4500 | 18,100 |
|
Jan 12, 2026
|
2.6200 | 2.6500 | 2.5300 | 2.5400 | 2.5400 | 28,200 |
|
Jan 9, 2026
|
2.6900 | 2.8200 | 2.6000 | 2.6300 | 2.6300 | 79,000 |
|
Jan 8, 2026
|
2.5000 | 2.7000 | 2.4500 | 2.6900 | 2.6900 | 46,700 |
|
Jan 7, 2026
|
2.5900 | 2.5900 | 2.5000 | 2.5200 | 2.5200 | 24,100 |
|
Jan 6, 2026
|
2.3800 | 2.6200 | 2.3800 | 2.5900 | 2.5900 | 249,000 |
|
Jan 5, 2026
|
2.3100 | 2.5400 | 2.2900 | 2.4400 | 2.4400 | 61,900 |
|
Jan 2, 2026
|
2.1100 | 2.4300 | 2.1100 | 2.3100 | 2.3100 | 148,000 |
|
Dec 31, 2025
|
2.2300 | 2.3000 | 2.1000 | 2.1100 | 2.1100 | 245,000 |
|
Dec 30, 2025
|
2.3300 | 2.3560 | 2.2300 | 2.2300 | 2.2300 | 118,200 |
|
Dec 29, 2025
|
2.3800 | 2.4190 | 2.3300 | 2.3550 | 2.3550 | 45,500 |
|
Dec 26, 2025
|
2.4200 | 2.4610 | 2.3800 | 2.4100 | 2.4100 | 52,200 |
|
Dec 24, 2025
|
2.4140 | 2.5000 | 2.3800 | 2.4300 | 2.4300 | 19,800 |
|
Dec 23, 2025
|
2.3800 | 2.4500 | 2.3700 | 2.3700 | 2.3700 | 22,600 |
|
Dec 22, 2025
|
2.4000 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 86,700 |
|
Dec 19, 2025
|
2.4700 | 2.4800 | 2.3300 | 2.4700 | 2.4700 | 33,100 |
|
Dec 18, 2025
|
2.3000 | 2.5000 | 2.3000 | 2.4400 | 2.4400 | 71,000 |
|
Dec 17, 2025
|
2.2880 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 13,900 |
|
Dec 16, 2025
|
2.2500 | 2.3000 | 2.2400 | 2.2700 | 2.2700 | 12,800 |
|
Dec 15, 2025
|
2.3350 | 2.3350 | 2.2100 | 2.2300 | 2.2300 | 42,400 |
|
Dec 12, 2025
|
2.3200 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 27,400 |
|
Dec 11, 2025
|
2.3000 | 2.4100 | 2.2630 | 2.3300 | 2.3300 | 30,400 |
|
Dec 10, 2025
|
2.2700 | 2.3800 | 2.2000 | 2.3500 | 2.3500 | 52,600 |
|
Dec 9, 2025
|
2.3300 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 56,200 |
|
Dec 8, 2025
|
2.4200 | 2.4900 | 2.2950 | 2.3000 | 2.3000 | 30,000 |
|
Dec 5, 2025
|
2.2300 | 2.4600 | 2.2300 | 2.4200 | 2.4200 | 36,600 |
|
Dec 4, 2025
|
2.3000 | 2.3050 | 2.2400 | 2.2500 | 2.2500 | 42,100 |
|
Dec 3, 2025
|
2.3200 | 2.4140 | 2.2310 | 2.2800 | 2.2800 | 67,700 |
|
Dec 2, 2025
|
2.4100 | 2.5340 | 2.3100 | 2.3100 | 2.3100 | 59,500 |
|
Dec 1, 2025
|
2.4500 | 2.5200 | 2.3600 | 2.4300 | 2.4300 | 43,100 |
|
Nov 28, 2025
|
2.5200 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 21,000 |
|
Nov 26, 2025
|
2.5200 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 153,600 |
|
Nov 25, 2025
|
2.5000 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 38,200 |
|
Nov 24, 2025
|
2.4700 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 48,500 |
|
Nov 21, 2025
|
2.5010 | 2.5700 | 2.4400 | 2.5100 | 2.5100 | 61,200 |
|
Nov 20, 2025
|
2.4400 | 2.4500 | 2.3100 | 2.4000 | 2.4000 | 130,900 |
|
Nov 19, 2025
|
2.5500 | 2.5900 | 2.4100 | 2.4300 | 2.4300 | 36,400 |
|
Nov 18, 2025
|
2.5300 | 2.6150 | 2.5000 | 2.5100 | 2.5100 | 32,000 |
|
Nov 17, 2025
|
2.6400 | 2.7000 | 2.5100 | 2.5300 | 2.5300 | 57,800 |
|
Nov 14, 2025
|
2.7050 | 2.7050 | 2.5800 | 2.6400 | 2.6400 | 26,000 |
|
Nov 13, 2025
|
2.6000 | 2.8500 | 2.6000 | 2.6600 | 2.6600 | 45,500 |
|
Nov 12, 2025
|
2.8210 | 2.8210 | 2.6100 | 2.6600 | 2.6600 | 51,400 |
|
Nov 11, 2025
|
2.6080 | 2.7600 | 2.5200 | 2.7500 | 2.7500 | 50,900 |
|
Nov 10, 2025
|
2.6100 | 2.6300 | 2.4170 | 2.5400 | 2.5400 | 138,200 |
|
Nov 7, 2025
|
2.7800 | 2.8560 | 2.6200 | 2.7000 | 2.7000 | 160,300 |
|
Nov 6, 2025
|
2.9400 | 3.0050 | 2.7500 | 2.7540 | 2.7540 | 39,800 |
|
Nov 5, 2025
|
2.7900 | 3.0200 | 2.7500 | 2.9560 | 2.9560 | 73,100 |
|
Nov 4, 2025
|
2.8300 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 45,400 |
|
Nov 3, 2025
|
2.8800 | 2.9600 | 2.8100 | 2.8400 | 2.8400 | 27,800 |
|
Oct 31, 2025
|
2.9300 | 3.0000 | 2.8900 | 2.9850 | 2.9850 | 46,200 |
|
Oct 30, 2025
|
3.0500 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 34,900 |
|
Oct 29, 2025
|
3.0300 | 3.1240 | 3.0000 | 3.0900 | 3.0900 | 60,600 |
|
Oct 28, 2025
|
3.1000 | 3.1000 | 2.9800 | 3.0200 | 3.0200 | 40,600 |
|
Oct 27, 2025
|
3.0700 | 3.1100 | 2.9800 | 3.1100 | 3.1100 | 50,700 |
|
Oct 24, 2025
|
3.0800 | 3.1000 | 2.9800 | 3.0300 | 3.0300 | 32,900 |
|
Oct 23, 2025
|
3.0800 | 3.1400 | 2.9500 | 3.0400 | 3.0400 | 49,500 |
|
Oct 22, 2025
|
3.0900 | 3.1300 | 2.9500 | 3.0300 | 3.0300 | 229,700 |
|
Oct 21, 2025
|
3.1200 | 3.1810 | 3.0000 | 3.1400 | 3.1400 | 29,200 |
|
Oct 20, 2025
|
3.0400 | 3.2000 | 2.9700 | 3.1100 | 3.1100 | 61,000 |
|
Oct 17, 2025
|
3.0000 | 3.1400 | 2.9350 | 3.0400 | 3.0400 | 53,500 |
|
Oct 16, 2025
|
2.9500 | 3.0650 | 2.9000 | 3.0100 | 3.0100 | 14,900 |
|
Oct 15, 2025
|
3.1500 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 32,300 |
|
Oct 14, 2025
|
3.0400 | 3.1300 | 2.9100 | 3.0900 | 3.0900 | 180,000 |
|
Oct 13, 2025
|
2.8200 | 3.0500 | 2.7800 | 3.0500 | 3.0500 | 100,200 |
|
Oct 10, 2025
|
2.8600 | 2.9470 | 2.7600 | 2.7600 | 2.7600 | 43,100 |
|
Oct 9, 2025
|
2.8800 | 2.9400 | 2.8510 | 2.9000 | 2.9000 | 21,200 |
|
Oct 8, 2025
|
2.9300 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 14,000 |
|
Oct 7, 2025
|
3.0600 | 3.0730 | 2.9200 | 2.9400 | 2.9400 | 36,800 |
|
Oct 6, 2025
|
3.0400 | 3.2200 | 3.0010 | 3.0700 | 3.0700 | 72,300 |
|
Oct 3, 2025
|
2.8600 | 3.0000 | 2.8600 | 3.0000 | 3.0000 | 77,200 |
|
Oct 2, 2025
|
2.8300 | 2.8600 | 2.7600 | 2.8200 | 2.8200 | 22,000 |
|
Oct 1, 2025
|
2.7400 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 59,300 |
|
Sep 30, 2025
|
2.8900 | 2.8900 | 2.6500 | 2.7500 | 2.7500 | 138,600 |
|
Sep 29, 2025
|
2.9700 | 3.0190 | 2.8200 | 2.9000 | 2.9000 | 56,500 |
|
Sep 26, 2025
|
3.0000 | 3.1600 | 2.8700 | 2.9300 | 2.9300 | 67,700 |
|
Sep 25, 2025
|
2.9800 | 3.1800 | 2.9200 | 2.9900 | 2.9900 | 90,600 |
|
Sep 24, 2025
|
3.0500 | 3.0760 | 2.7680 | 2.9300 | 2.9300 | 202,100 |
|
Sep 23, 2025
|
3.0900 | 3.1700 | 2.9400 | 3.0150 | 3.0150 | 174,000 |
|
Sep 22, 2025
|
3.0600 | 3.1500 | 3.0200 | 3.0800 | 3.0800 | 57,600 |
|
Sep 19, 2025
|
3.1400 | 3.2000 | 3.0600 | 3.0700 | 3.0700 | 34,400 |
|
Sep 18, 2025
|
3.1400 | 3.2290 | 3.1080 | 3.1100 | 3.1100 | 18,600 |
|
Sep 17, 2025
|
3.1100 | 3.2500 | 3.0300 | 3.1200 | 3.1200 | 69,000 |
|
Sep 16, 2025
|
3.0500 | 3.2200 | 3.0500 | 3.1000 | 3.1000 | 53,900 |
|
Sep 15, 2025
|
3.2000 | 3.2500 | 3.0500 | 3.0700 | 3.0700 | 141,900 |
|
Sep 12, 2025
|
3.1600 | 3.2560 | 3.1400 | 3.1800 | 3.1800 | 92,800 |
|
Sep 11, 2025
|
3.1400 | 3.2820 | 3.1200 | 3.1800 | 3.1800 | 43,100 |
|
Sep 10, 2025
|
3.1200 | 3.3000 | 3.1200 | 3.1400 | 3.1400 | 19,700 |
|
Sep 9, 2025
|
3.2400 | 3.3000 | 3.1100 | 3.1300 | 3.1300 | 31,700 |
|
Sep 8, 2025
|
3.1600 | 3.3000 | 3.1600 | 3.2500 | 3.2500 | 157,900 |
|
Sep 5, 2025
|
3.1220 | 3.2200 | 3.1000 | 3.1100 | 3.1100 | 35,700 |
