NasdaqCM - Nasdaq Real Time Price
USD
Genasys Inc. (GNSS)
1.3950
+0.0850
(+6.49%)
At close: November 6 at 4:00:01 PM EST
1.4000
+0.0050
(+0.36%)
After hours: November 6 at 7:33:08 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
|
1.3100 | 1.4400 | 1.3100 | 1.4000 | 1.4000 | 52,100 |
|
Nov 5, 2026
|
1.4200 | 1.4500 | 1.2700 | 1.3100 | 1.3100 | 104,400 |
|
Nov 4, 2026
|
1.4800 | 1.5900 | 1.4000 | 1.4200 | 1.4200 | 76,900 |
|
Nov 3, 2026
|
1.5700 | 1.5700 | 1.4500 | 1.4600 | 1.4600 | 92,100 |
|
Nov 2, 2026
|
1.6000 | 1.6400 | 1.4400 | 1.4900 | 1.4900 | 101,900 |
|
Oct 30, 2026
|
1.6400 | 1.7100 | 1.5200 | 1.5400 | 1.5400 | 183,600 |
|
Oct 29, 2026
|
1.6300 | 1.6900 | 1.5500 | 1.6900 | 1.6900 | 528,500 |
|
Oct 28, 2026
|
1.6400 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 73,500 |
|
Oct 27, 2026
|
1.5100 | 1.6600 | 1.5100 | 1.6400 | 1.6400 | 90,700 |
|
Oct 26, 2026
|
1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 31,800 |
|
Oct 23, 2026
|
1.4400 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 83,600 |
|
Oct 22, 2026
|
1.3000 | 1.4600 | 1.2800 | 1.4500 | 1.4500 | 215,900 |
|
Oct 21, 2026
|
1.3200 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 49,000 |
|
Oct 20, 2026
|
1.3100 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 37,700 |
|
Oct 19, 2026
|
1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 37,700 |
|
Oct 16, 2026
|
1.2800 | 1.3800 | 1.2600 | 1.3300 | 1.3300 | 54,900 |
|
Oct 15, 2026
|
1.2300 | 1.3100 | 1.1700 | 1.2900 | 1.2900 | 151,700 |
|
Oct 14, 2026
|
1.3100 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 113,600 |
|
Oct 13, 2026
|
1.3500 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 855,100 |
|
Oct 12, 2026
|
1.3500 | 1.3900 | 1.3300 | 1.3400 | 1.3400 | 63,200 |
|
Oct 9, 2026
|
1.4200 | 1.4200 | 1.3300 | 1.3700 | 1.3700 | 117,300 |
|
Oct 8, 2026
|
1.4200 | 1.4700 | 1.3900 | 1.4100 | 1.4100 | 152,700 |
|
Oct 7, 2026
|
1.4300 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 58,200 |
|
Oct 6, 2026
|
1.4100 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 67,300 |
|
Oct 5, 2026
|
1.4100 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 41,600 |
|
Oct 2, 2026
|
1.3600 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 37,900 |
|
Oct 1, 2026
|
1.4500 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 89,000 |
|
Sep 30, 2026
|
1.4500 | 1.5400 | 1.4400 | 1.4500 | 1.4500 | 38,400 |
|
Sep 29, 2026
|
1.4700 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 86,800 |
|
Sep 28, 2026
|
1.4400 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 116,300 |
|
Sep 25, 2026
|
1.4700 | 1.5300 | 1.4600 | 1.4800 | 1.4800 | 47,100 |
|
Sep 24, 2026
|
1.5200 | 1.5300 | 1.4400 | 1.4900 | 1.4900 | 51,300 |
|
Sep 23, 2026
|
1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 115,400 |
|
Sep 22, 2026
|
1.5300 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 59,900 |
|
Sep 21, 2026
|
1.5300 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 38,700 |
|
Sep 18, 2026
|
1.5100 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 87,900 |
|
Sep 17, 2026
|
1.5200 | 1.5900 | 1.5100 | 1.5200 | 1.5200 | 35,100 |
|
Sep 16, 2026
|
1.5100 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 32,600 |
|
Sep 15, 2026
|
1.5000 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 83,200 |
|
Sep 14, 2026
|
1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 43,100 |
|
Sep 11, 2026
|
1.5700 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 60,000 |
|
Sep 10, 2026
|
1.5200 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 37,800 |
|
Sep 9, 2026
|
1.5000 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 194,900 |
|
Sep 8, 2026
|
1.4600 | 1.4600 | 1.4100 | 1.4200 | 1.4200 | 82,000 |
|
Sep 4, 2026
|
1.4400 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 21,900 |
|
Sep 3, 2026
|
1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 40,800 |
|
Sep 2, 2026
|
1.4300 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 57,900 |
|
Sep 1, 2026
|
1.4500 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 42,500 |
|
Aug 31, 2026
|
1.4600 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 42,800 |
|
Aug 28, 2026
|
1.5500 | 1.6200 | 1.4300 | 1.4500 | 1.4500 | 413,400 |
|
Aug 27, 2026
|
1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 78,200 |
|
Aug 26, 2026
|
1.6700 | 1.6700 | 1.4900 | 1.5400 | 1.5400 | 250,500 |
|
Aug 25, 2026
|
1.6900 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 46,100 |
|
Aug 24, 2026
|
1.6700 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 65,000 |
|
Aug 21, 2026
|
1.7000 | 1.8000 | 1.6700 | 1.6700 | 1.6700 | 64,100 |
|
Aug 20, 2026
|
1.7500 | 1.8400 | 1.7000 | 1.7000 | 1.7000 | 87,400 |
|
Aug 19, 2026
|
1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 50,200 |
|
Aug 18, 2026
|
1.7900 | 1.9100 | 1.7900 | 1.8800 | 1.8800 | 71,700 |
|
Aug 17, 2026
|
1.7300 | 1.8500 | 1.7300 | 1.8300 | 1.8300 | 129,200 |
|
Aug 14, 2026
|
1.6900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 143,400 |
|
Aug 13, 2026
|
1.6900 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 145,100 |
|
Aug 12, 2026
|
1.7000 | 1.7100 | 1.6400 | 1.7000 | 1.7000 | 39,700 |
|
Aug 11, 2026
|
1.6700 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 78,900 |
|
Aug 10, 2026
|
1.7400 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 124,300 |
|
Aug 7, 2026
|
1.7600 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 54,800 |
|
Aug 6, 2026
|
1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 71,800 |
|
Aug 5, 2026
|
1.7400 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 77,500 |
|
Aug 4, 2026
|
1.7200 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 101,700 |
|
Aug 3, 2026
|
1.6900 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 111,400 |
|
Jul 31, 2026
|
1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 54,800 |
|
Jul 30, 2026
|
1.6300 | 1.7800 | 1.6300 | 1.7600 | 1.7600 | 74,400 |
|
Jul 29, 2026
|
1.6600 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 27,800 |
|
Jul 28, 2026
|
1.6500 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 77,200 |
|
Jul 27, 2026
|
1.7200 | 1.7200 | 1.5900 | 1.6300 | 1.6300 | 75,700 |
|
Jul 24, 2026
|
1.7100 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 71,100 |
|
Jul 23, 2026
|
1.6700 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 56,600 |
|
Jul 22, 2026
|
1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 60,900 |
|
Jul 21, 2026
|
1.7400 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 32,600 |
|
Jul 20, 2026
|
1.7600 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 52,000 |
|
Jul 17, 2026
|
1.6700 | 1.7300 | 1.6700 | 1.7200 | 1.7200 | 49,400 |
|
Jul 16, 2026
|
1.7400 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 65,000 |
|
Jul 15, 2026
|
1.7100 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 120,800 |
|
Jul 14, 2026
|
1.6700 | 1.7800 | 1.6600 | 1.7000 | 1.7000 | 58,000 |
|
Jul 13, 2026
|
1.7500 | 1.7900 | 1.6600 | 1.6600 | 1.6600 | 132,600 |
|
Jul 10, 2026
|
1.8400 | 1.8800 | 1.6500 | 1.8100 | 1.8100 | 52,300 |
|
Jul 9, 2026
|
1.9400 | 1.9900 | 1.8300 | 1.8400 | 1.8400 | 170,200 |
|
Jul 8, 2026
|
1.6700 | 1.8900 | 1.6500 | 1.8800 | 1.8800 | 454,800 |
|
Jul 7, 2026
|
1.6900 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 67,300 |
|
Jul 6, 2026
|
1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 82,800 |
|
Jul 2, 2026
|
1.7800 | 1.8800 | 1.6500 | 1.7300 | 1.7300 | 86,400 |
|
Jul 1, 2026
|
1.7300 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 36,100 |
|
Jun 30, 2026
|
1.7600 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 97,100 |
|
Jun 29, 2026
|
1.6700 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 50,700 |
|
Jun 26, 2026
|
1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 81,000 |
|
Jun 25, 2026
|
1.6700 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 138,500 |
|
Jun 24, 2026
|
1.6200 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 69,100 |
|
Jun 23, 2026
|
1.6100 | 1.7000 | 1.5700 | 1.6500 | 1.6500 | 85,800 |
|
Jun 22, 2026
|
1.6300 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 117,800 |
|
Jun 18, 2026
|
1.6700 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 152,500 |
|
Jun 17, 2026
|
1.7400 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 114,600 |
|
Jun 16, 2026
|
1.8600 | 1.8800 | 1.6800 | 1.7200 | 1.7200 | 218,200 |
|
Jun 15, 2026
|
1.9600 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 86,100 |
|
Jun 12, 2026
|
1.9400 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 142,400 |
|
Jun 11, 2026
|
1.9000 | 1.9500 | 1.8500 | 1.9100 | 1.9100 | 142,000 |
|
Jun 10, 2026
|
1.8400 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 34,000 |
|
Jun 9, 2026
|
1.9000 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 115,200 |
|
Jun 8, 2026
|
1.9000 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 46,000 |
|
Jun 5, 2026
|
1.9500 | 1.9600 | 1.8300 | 1.8800 | 1.8800 | 189,200 |
|
Jun 4, 2026
|
2.0300 | 2.0500 | 1.9800 | 1.9800 | 1.9800 | 111,700 |
|
Jun 3, 2026
|
2.1000 | 2.1200 | 2.0200 | 2.0500 | 2.0500 | 179,800 |
|
Jun 2, 2026
|
2.1400 | 2.1600 | 2.0100 | 2.0300 | 2.0300 | 221,800 |
|
Jun 1, 2026
|
2.1600 | 2.1700 | 2.0900 | 2.1100 | 2.1100 | 182,700 |
|
May 29, 2026
|
2.1500 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 115,300 |
|
May 28, 2026
|
2.1400 | 2.1800 | 2.0700 | 2.1300 | 2.1300 | 197,300 |
|
May 27, 2026
|
2.0200 | 2.1300 | 1.9600 | 2.1100 | 2.1100 | 178,900 |
|
May 26, 2026
|
2.0000 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 111,500 |
|
May 22, 2026
|
1.9100 | 2.0000 | 1.9100 | 1.9800 | 1.9800 | 113,400 |
|
May 21, 2026
|
1.8900 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 60,500 |
|
May 20, 2026
|
1.9000 | 1.9400 | 1.8700 | 1.9000 | 1.9000 | 93,500 |
|
May 19, 2026
|
1.8400 | 1.9500 | 1.8100 | 1.9000 | 1.9000 | 117,100 |
|
May 18, 2026
|
1.8200 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 258,900 |
|
May 15, 2026
|
1.9200 | 1.9200 | 1.7400 | 1.7900 | 1.7900 | 707,800 |
|
May 14, 2026
|
1.8500 | 1.8900 | 1.7300 | 1.7500 | 1.7500 | 336,600 |
|
May 13, 2026
|
1.9300 | 1.9300 | 1.8100 | 1.8500 | 1.8500 | 306,000 |
|
May 12, 2026
|
2.0800 | 2.0900 | 1.8500 | 1.9400 | 1.9400 | 208,700 |
|
May 11, 2026
|
2.0700 | 2.1000 | 2.0500 | 2.1000 | 2.1000 | 94,900 |
|
May 8, 2026
|
2.0000 | 2.1200 | 1.9900 | 2.0600 | 2.0600 | 110,600 |
|
May 7, 2026
|
1.9900 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 29,900 |
|
May 6, 2026
|
2.0000 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 71,600 |
|
May 5, 2026
|
1.9900 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 39,800 |
|
May 4, 2026
|
1.9300 | 1.9700 | 1.9300 | 1.9600 | 1.9600 | 68,400 |
|
May 1, 2026
|
1.8900 | 1.9300 | 1.8600 | 1.9300 | 1.9300 | 54,400 |
|
Apr 30, 2026
|
1.8900 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 139,800 |
|
Apr 29, 2026
|
1.9000 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 35,800 |
|
Apr 28, 2026
|
1.9100 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 70,900 |
|
Apr 27, 2026
|
1.9000 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 33,800 |
|
Apr 24, 2026
|
1.8400 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 88,300 |
|
Apr 23, 2026
|
1.8900 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 152,600 |
|
Apr 22, 2026
|
1.9100 | 1.9100 | 1.8500 | 1.8700 | 1.8700 | 34,100 |
|
Apr 21, 2026
|
1.9300 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 73,600 |
|
Apr 20, 2026
|
2.0300 | 2.0800 | 1.9000 | 1.9100 | 1.9100 | 139,100 |
|
Apr 17, 2026
|
1.9300 | 2.0700 | 1.9300 | 2.0500 | 2.0500 | 349,700 |
|
Apr 16, 2026
|
1.9400 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 73,400 |
|
Apr 15, 2026
|
1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 51,900 |
|
Apr 14, 2026
|
1.9100 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 45,200 |
|
Apr 13, 2026
|
1.8400 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 63,800 |
|
Apr 10, 2026
|
1.8000 | 1.8700 | 1.7800 | 1.8600 | 1.8600 | 72,100 |
|
Apr 9, 2026
|
1.8200 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 47,200 |
|
Apr 8, 2026
|
1.8300 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 65,200 |
|
Apr 7, 2026
|
1.7300 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 39,000 |
|
Apr 6, 2026
|
1.8200 | 1.8400 | 1.4000 | 1.7400 | 1.7400 | 377,200 |
|
Apr 2, 2026
|
1.7900 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 67,600 |
|
Apr 1, 2026
|
1.8000 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 38,000 |
|
Mar 31, 2026
|
1.7700 | 1.8300 | 1.7500 | 1.8200 | 1.8200 | 75,400 |
|
Mar 30, 2026
|
1.7900 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 76,900 |
|
Mar 27, 2026
|
1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 79,700 |
|
Mar 26, 2026
|
1.8600 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 76,700 |
|
Mar 25, 2026
|
1.8500 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 41,100 |
|
Mar 24, 2026
|
1.8500 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 65,500 |
|
Mar 23, 2026
|
1.8600 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 79,000 |
|
Mar 20, 2026
|
1.8400 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 87,900 |
|
Mar 19, 2026
|
1.8800 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 90,500 |
|
Mar 18, 2026
|
1.9100 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 105,300 |
|
Mar 17, 2026
|
1.8900 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 64,500 |
|
Mar 16, 2026
|
1.8600 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 57,200 |
|
Mar 13, 2026
|
1.8800 | 1.9800 | 1.8100 | 1.8300 | 1.8300 | 255,200 |
|
Mar 12, 2026
|
1.8600 | 1.9100 | 1.8200 | 1.8300 | 1.8300 | 233,000 |
|
Mar 11, 2026
|
1.8000 | 1.8800 | 1.8000 | 1.8600 | 1.8600 | 65,900 |
|
Mar 10, 2026
|
1.7800 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 47,100 |
|
Mar 9, 2026
|
1.7800 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 145,700 |
|
Mar 6, 2026
|
1.8200 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 184,200 |
|
Mar 5, 2026
|
1.8700 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 176,300 |
|
Mar 4, 2026
|
2.0000 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 92,000 |
|
Mar 3, 2026
|
1.9300 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 122,100 |
|
Mar 2, 2026
|
1.8600 | 2.0200 | 1.8600 | 1.9800 | 1.9800 | 137,900 |
|
Feb 27, 2026
|
1.9400 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 125,100 |
|
Feb 26, 2026
|
1.9800 | 2.0500 | 1.9500 | 1.9700 | 1.9700 | 50,400 |
|
Feb 25, 2026
|
1.8700 | 2.0000 | 1.8700 | 1.9500 | 1.9500 | 126,100 |
|
Feb 24, 2026
|
1.9000 | 2.0000 | 1.8400 | 1.8600 | 1.8600 | 129,300 |
|
Feb 23, 2026
|
2.0300 | 2.0500 | 1.8700 | 1.8800 | 1.8800 | 269,500 |
|
Feb 20, 2026
|
2.0400 | 2.1000 | 2.0100 | 2.0400 | 2.0400 | 235,400 |
|
Feb 19, 2026
|
2.0000 | 2.0400 | 1.9700 | 2.0300 | 2.0300 | 138,600 |
|
Feb 18, 2026
|
2.0500 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 184,200 |
|
Feb 17, 2026
|
1.9800 | 2.0800 | 1.9300 | 2.0200 | 2.0200 | 124,700 |
|
Feb 13, 2026
|
1.9800 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 172,600 |
|
Feb 12, 2026
|
2.0300 | 2.0400 | 1.8600 | 1.9700 | 1.9700 | 148,900 |
|
Feb 11, 2026
|
2.1000 | 2.1000 | 1.9200 | 1.9900 | 1.9900 | 260,600 |
|
Feb 10, 2026
|
2.0600 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 232,300 |
|
Feb 9, 2026
|
1.9700 | 2.0800 | 1.9600 | 2.0500 | 2.0500 | 155,800 |
|
Feb 6, 2026
|
1.8500 | 2.0000 | 1.8200 | 1.9700 | 1.9700 | 92,000 |
|
Feb 5, 2026
|
1.8700 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 137,400 |
|
Feb 4, 2026
|
1.8200 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 172,500 |
|
Feb 3, 2026
|
1.8600 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 107,000 |
|
Feb 2, 2026
|
1.8500 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 322,700 |
|
Jan 30, 2026
|
1.9300 | 1.9400 | 1.8300 | 1.8400 | 1.8400 | 361,800 |
|
Jan 29, 2026
|
1.9500 | 1.9600 | 1.9100 | 1.9400 | 1.9400 | 145,800 |
|
Jan 28, 2026
|
2.0500 | 2.1400 | 1.9200 | 1.9500 | 1.9500 | 278,000 |
|
Jan 27, 2026
|
2.0700 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 119,100 |
|
Jan 26, 2026
|
2.1200 | 2.1500 | 2.0400 | 2.0700 | 2.0700 | 102,900 |
|
Jan 23, 2026
|
2.1700 | 2.1700 | 2.0100 | 2.1000 | 2.1000 | 319,200 |
|
Jan 22, 2026
|
2.2000 | 2.2800 | 2.1400 | 2.1400 | 2.1400 | 121,900 |
|
Jan 21, 2026
|
2.2700 | 2.2800 | 2.1800 | 2.2200 | 2.2200 | 165,400 |
|
Jan 20, 2026
|
2.3500 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 199,100 |
|
Jan 16, 2026
|
2.3600 | 2.3900 | 2.3000 | 2.3500 | 2.3500 | 217,500 |
|
Jan 15, 2026
|
2.2700 | 2.3500 | 2.2400 | 2.3300 | 2.3300 | 148,100 |
|
Jan 14, 2026
|
2.2300 | 2.2700 | 2.2200 | 2.2500 | 2.2500 | 192,500 |
|
Jan 13, 2026
|
2.3800 | 2.3900 | 2.2100 | 2.2500 | 2.2500 | 246,600 |
|
Jan 12, 2026
|
2.2400 | 2.4000 | 2.2000 | 2.3600 | 2.3600 | 722,400 |
|
Jan 9, 2026
|
2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 78,600 |
|
Jan 8, 2026
|
2.1600 | 2.1900 | 2.1000 | 2.1100 | 2.1100 | 89,500 |
|
Jan 7, 2026
|
2.1600 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 45,300 |
|
Jan 6, 2026
|
2.1600 | 2.2400 | 2.1300 | 2.1400 | 2.1400 | 112,800 |
|
Jan 5, 2026
|
2.1700 | 2.2300 | 2.1300 | 2.1600 | 2.1600 | 124,300 |
|
Jan 2, 2026
|
2.1700 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 99,800 |
|
Dec 31, 2025
|
2.1600 | 2.2200 | 2.1100 | 2.1500 | 2.1500 | 100,200 |
|
Dec 30, 2025
|
2.1700 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | 65,400 |
|
Dec 29, 2025
|
2.1900 | 2.2300 | 2.1600 | 2.1600 | 2.1600 | 133,000 |
|
Dec 26, 2025
|
2.1800 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 73,300 |
|
Dec 24, 2025
|
2.2300 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 71,100 |
|
Dec 23, 2025
|
2.2500 | 2.2700 | 2.1800 | 2.2300 | 2.2300 | 157,000 |
|
Dec 22, 2025
|
2.2400 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 113,100 |
|
Dec 19, 2025
|
2.2300 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 113,600 |
|
Dec 18, 2025
|
2.1900 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 132,400 |
|
Dec 17, 2025
|
2.1800 | 2.2300 | 2.1100 | 2.1700 | 2.1700 | 129,100 |
|
Dec 16, 2025
|
2.1300 | 2.1800 | 2.1000 | 2.1700 | 2.1700 | 113,300 |
|
Dec 15, 2025
|
2.1100 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 170,200 |
|
Dec 12, 2025
|
2.1500 | 2.2300 | 2.0800 | 2.1100 | 2.1100 | 197,900 |
|
Dec 11, 2025
|
2.1400 | 2.2600 | 2.0800 | 2.1500 | 2.1500 | 185,000 |
|
Dec 10, 2025
|
2.3000 | 2.3800 | 1.9100 | 2.1500 | 2.1500 | 438,400 |
|
Dec 9, 2025
|
2.3700 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 302,400 |
|
Dec 8, 2025
|
2.3600 | 2.4300 | 2.3300 | 2.3600 | 2.3600 | 140,800 |
|
Dec 5, 2025
|
2.2900 | 2.4000 | 2.2900 | 2.3500 | 2.3500 | 144,700 |
|
Dec 4, 2025
|
2.2900 | 2.3700 | 2.2600 | 2.2900 | 2.2900 | 144,700 |
|
Dec 3, 2025
|
2.1400 | 2.3500 | 2.1400 | 2.3000 | 2.3000 | 169,200 |
|
Dec 2, 2025
|
2.2500 | 2.3400 | 2.1600 | 2.1700 | 2.1700 | 170,800 |
|
Dec 1, 2025
|
2.2500 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 78,200 |
|
Nov 28, 2025
|
2.2100 | 2.2600 | 2.2000 | 2.2300 | 2.2300 | 45,200 |
|
Nov 26, 2025
|
2.2300 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 69,800 |
|
Nov 25, 2025
|
2.0900 | 2.1800 | 2.0900 | 2.1700 | 2.1700 | 49,300 |
|
Nov 24, 2025
|
2.1400 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 55,200 |
|
Nov 21, 2025
|
2.1900 | 2.2100 | 2.1000 | 2.1500 | 2.1500 | 76,800 |
|
Nov 20, 2025
|
2.1900 | 2.2700 | 2.0900 | 2.1500 | 2.1500 | 161,200 |
|
Nov 19, 2025
|
2.1500 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 102,900 |
|
Nov 18, 2025
|
2.2500 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 185,500 |
|
Nov 17, 2025
|
2.2700 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 91,700 |
|
Nov 14, 2025
|
2.2500 | 2.3300 | 2.2000 | 2.2700 | 2.2700 | 112,500 |
|
Nov 13, 2025
|
2.3800 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 186,100 |
|
Nov 12, 2025
|
2.4100 | 2.4500 | 2.3800 | 2.3800 | 2.3800 | 122,200 |
|
Nov 11, 2025
|
2.3900 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 45,300 |
|
Nov 10, 2025
|
2.3600 | 2.4600 | 2.3600 | 2.3800 | 2.3800 | 125,400 |
|
Nov 7, 2025
|
2.3700 | 2.4400 | 2.3400 | 2.3800 | 2.3800 | 91,600 |
