NasdaqCM - Nasdaq Real Time Price
USD
HIVE Digital Technologies Ltd. (HIVE)
1.8601
-0.2099
(-10.14%)
As of 1:44:28 PM EDT. Market Open.
Trade HIVE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
1.9350 | 1.9600 | 1.8500 | 1.8650 | 1.8650 | 5,851,743 |
|
Oct 29, 2026
|
2.0500 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 8,403,700 |
|
Oct 28, 2026
|
2.0600 | 2.1300 | 2.0000 | 2.1200 | 2.1200 | 15,771,700 |
|
Oct 27, 2026
|
1.9300 | 2.0500 | 1.9200 | 2.0200 | 2.0200 | 9,439,700 |
|
Oct 26, 2026
|
1.8900 | 1.9600 | 1.8500 | 1.9000 | 1.9000 | 8,219,300 |
|
Oct 23, 2026
|
1.9500 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 8,188,100 |
|
Oct 22, 2026
|
1.9700 | 2.0100 | 1.8700 | 1.9500 | 1.9500 | 15,040,000 |
|
Oct 21, 2026
|
2.0800 | 2.0800 | 1.9400 | 2.0300 | 2.0300 | 11,578,500 |
|
Oct 20, 2026
|
1.9600 | 2.0800 | 1.9300 | 1.9800 | 1.9800 | 12,890,000 |
|
Oct 19, 2026
|
2.1300 | 2.1300 | 1.9800 | 2.0000 | 2.0000 | 7,051,300 |
|
Oct 16, 2026
|
2.1800 | 2.1900 | 1.9800 | 2.0300 | 2.0300 | 12,000,400 |
|
Oct 15, 2026
|
2.1400 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 14,038,800 |
|
Oct 14, 2026
|
2.3100 | 2.3200 | 2.2100 | 2.2400 | 2.2400 | 12,970,200 |
|
Oct 13, 2026
|
2.3600 | 2.4000 | 2.3200 | 2.3700 | 2.3700 | 8,456,500 |
|
Oct 12, 2026
|
2.4500 | 2.4900 | 2.3800 | 2.4000 | 2.4000 | 6,733,700 |
|
Oct 9, 2026
|
2.6200 | 2.6200 | 2.4700 | 2.5000 | 2.5000 | 7,726,500 |
|
Oct 8, 2026
|
2.7100 | 2.7200 | 2.5000 | 2.5600 | 2.5600 | 10,851,000 |
|
Oct 7, 2026
|
2.8300 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 10,039,900 |
|
Oct 6, 2026
|
2.9400 | 2.9900 | 2.8800 | 2.9000 | 2.9000 | 7,949,800 |
|
Oct 5, 2026
|
3.0500 | 3.0500 | 2.8400 | 2.9000 | 2.9000 | 9,800,500 |
|
Oct 2, 2026
|
3.0300 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 9,543,100 |
|
Oct 1, 2026
|
2.9800 | 2.9800 | 2.8300 | 2.9200 | 2.9200 | 8,481,900 |
|
Sep 30, 2026
|
3.0900 | 3.0900 | 2.9300 | 2.9500 | 2.9500 | 12,373,400 |
|
Sep 29, 2026
|
3.0800 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 9,207,100 |
|
Sep 28, 2026
|
3.1000 | 3.1500 | 2.9900 | 3.0400 | 3.0400 | 9,401,200 |
|
Sep 25, 2026
|
3.3100 | 3.3200 | 3.0800 | 3.1600 | 3.1600 | 14,846,700 |
|
Sep 24, 2026
|
3.2600 | 3.3900 | 3.2300 | 3.3000 | 3.3000 | 8,767,000 |
|
Sep 23, 2026
|
3.4900 | 3.5300 | 3.3600 | 3.3700 | 3.3700 | 9,776,800 |
|
Sep 22, 2026
|
3.4500 | 3.6000 | 3.4300 | 3.5400 | 3.5400 | 10,606,800 |
|
Sep 21, 2026
|
3.5800 | 3.6000 | 3.4700 | 3.4800 | 3.4800 | 14,410,900 |
|
Sep 18, 2026
|
3.1900 | 3.4300 | 3.1400 | 3.4100 | 3.4100 | 25,934,200 |
|
Sep 17, 2026
|
3.0500 | 3.1400 | 2.9200 | 3.1100 | 3.1100 | 16,067,800 |
|
Sep 16, 2026
|
2.9200 | 2.9800 | 2.8600 | 2.9000 | 2.9000 | 12,099,300 |
|
Sep 15, 2026
|
2.9600 | 2.9700 | 2.8800 | 2.8900 | 2.8900 | 9,791,100 |
|
Sep 14, 2026
|
2.9200 | 3.0400 | 2.8600 | 2.9900 | 2.9900 | 10,656,900 |
|
Sep 11, 2026
|
3.0500 | 3.1500 | 3.0200 | 3.0300 | 3.0300 | 9,465,800 |
|
Sep 10, 2026
|
3.0000 | 3.0900 | 2.9400 | 2.9900 | 2.9900 | 7,811,000 |
|
Sep 9, 2026
|
3.1500 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 11,338,800 |
|
Sep 8, 2026
|
3.1200 | 3.2500 | 3.0900 | 3.1500 | 3.1500 | 17,045,300 |
|
Sep 4, 2026
|
2.9600 | 3.1100 | 2.9400 | 3.1100 | 3.1100 | 14,332,600 |
|
Sep 3, 2026
|
2.7500 | 3.1000 | 2.7100 | 3.0500 | 3.0500 | 25,735,000 |
|
Sep 2, 2026
|
2.6300 | 2.7200 | 2.6000 | 2.7200 | 2.7200 | 8,474,700 |
|
Sep 1, 2026
|
2.6800 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 12,698,000 |
|
Aug 31, 2026
|
2.7700 | 2.7900 | 2.6800 | 2.7800 | 2.7800 | 12,382,400 |
|
Aug 28, 2026
|
2.9900 | 3.0000 | 2.7500 | 2.7800 | 2.7800 | 16,539,200 |
|
Aug 27, 2026
|
2.9600 | 3.1300 | 2.9000 | 3.0600 | 3.0600 | 19,073,500 |
|
Aug 26, 2026
|
2.9500 | 2.9700 | 2.8500 | 2.8700 | 2.8700 | 10,410,800 |
|
Aug 25, 2026
|
2.8700 | 3.0500 | 2.8500 | 3.0200 | 3.0200 | 19,609,600 |
|
Aug 24, 2026
|
2.9900 | 3.0500 | 2.8500 | 2.8600 | 2.8600 | 25,499,500 |
|
Aug 21, 2026
|
3.2400 | 3.3100 | 2.9500 | 3.0300 | 3.0300 | 38,392,800 |
|
Aug 20, 2026
|
2.9500 | 3.1800 | 2.8900 | 3.1300 | 3.1300 | 47,007,700 |
|
Aug 19, 2026
|
2.7800 | 2.9300 | 2.6400 | 2.8200 | 2.8200 | 38,291,800 |
|
Aug 18, 2026
|
2.9600 | 3.1400 | 2.7700 | 2.7800 | 2.7800 | 33,550,400 |
|
Aug 17, 2026
|
3.0100 | 3.1600 | 2.8400 | 3.0700 | 3.0700 | 61,919,700 |
|
Aug 14, 2026
|
2.5600 | 2.7100 | 2.5400 | 2.6900 | 2.6900 | 30,343,000 |
|
Aug 13, 2026
|
2.7000 | 2.8300 | 2.5500 | 2.5800 | 2.5800 | 30,886,500 |
|
Aug 12, 2026
|
2.7800 | 2.8000 | 2.6600 | 2.7400 | 2.7400 | 19,159,400 |
|
Aug 11, 2026
|
2.7000 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 10,862,400 |
|
Aug 10, 2026
|
2.8300 | 2.8300 | 2.6000 | 2.6000 | 2.6000 | 18,298,800 |
|
Aug 7, 2026
|
2.8400 | 2.8600 | 2.7300 | 2.8400 | 2.8400 | 12,523,700 |
|
Aug 6, 2026
|
2.7800 | 2.8500 | 2.7200 | 2.7600 | 2.7600 | 14,953,400 |
|
Aug 5, 2026
|
2.9100 | 2.9900 | 2.7900 | 2.8400 | 2.8400 | 17,351,500 |
|
Aug 4, 2026
|
2.9100 | 2.9800 | 2.8600 | 2.9100 | 2.9100 | 14,345,400 |
|
Aug 3, 2026
|
2.8000 | 2.9500 | 2.7300 | 2.8900 | 2.8900 | 10,653,000 |
|
Jul 31, 2026
|
3.0600 | 3.1000 | 2.8200 | 2.8300 | 2.8300 | 22,899,900 |
|
Jul 30, 2026
|
2.6900 | 3.0600 | 2.6900 | 3.0000 | 3.0000 | 22,416,200 |
|
Jul 29, 2026
|
2.8000 | 2.8300 | 2.5300 | 2.5400 | 2.5400 | 16,536,900 |
|
Jul 28, 2026
|
2.8500 | 2.8800 | 2.7100 | 2.8400 | 2.8400 | 15,411,400 |
|
Jul 27, 2026
|
3.0300 | 3.0700 | 2.8900 | 2.9500 | 2.9500 | 13,512,700 |
|
Jul 24, 2026
|
3.1600 | 3.1700 | 2.9600 | 2.9600 | 2.9600 | 13,354,300 |
|
Jul 23, 2026
|
3.1200 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 13,899,900 |
|
Jul 22, 2026
|
3.1600 | 3.3400 | 3.1500 | 3.1900 | 3.1900 | 12,479,700 |
|
Jul 21, 2026
|
3.1400 | 3.2800 | 3.1200 | 3.2300 | 3.2300 | 19,496,800 |
|
Jul 20, 2026
|
2.9200 | 3.1300 | 2.9000 | 3.0900 | 3.0900 | 17,059,600 |
|
Jul 17, 2026
|
2.7600 | 2.9300 | 2.7000 | 2.8500 | 2.8500 | 11,505,700 |
|
Jul 16, 2026
|
3.0900 | 3.1100 | 2.8700 | 2.8800 | 2.8800 | 19,021,200 |
|
Jul 15, 2026
|
3.2200 | 3.3000 | 3.1200 | 3.2000 | 3.2000 | 16,317,400 |
|
Jul 14, 2026
|
3.2900 | 3.3700 | 3.1500 | 3.1800 | 3.1800 | 11,389,900 |
|
Jul 13, 2026
|
3.2600 | 3.3100 | 3.1200 | 3.1900 | 3.1900 | 13,406,400 |
|
Jul 10, 2026
|
3.5100 | 3.5500 | 3.3000 | 3.3500 | 3.3500 | 13,747,300 |
|
Jul 9, 2026
|
3.2800 | 3.4900 | 3.2500 | 3.3600 | 3.3600 | 17,696,200 |
|
Jul 8, 2026
|
3.1100 | 3.2600 | 3.1100 | 3.2400 | 3.2400 | 13,340,400 |
|
Jul 7, 2026
|
3.3000 | 3.3400 | 3.1100 | 3.1800 | 3.1800 | 17,113,600 |
|
Jul 6, 2026
|
3.2500 | 3.4900 | 3.2300 | 3.3800 | 3.3800 | 16,312,400 |
|
Jul 2, 2026
|
3.5900 | 3.6800 | 3.2000 | 3.2400 | 3.2400 | 30,725,300 |
|
Jul 1, 2026
|
3.5900 | 3.6200 | 3.3800 | 3.4600 | 3.4600 | 20,212,400 |
|
Jun 30, 2026
|
3.6800 | 3.7200 | 3.5600 | 3.6400 | 3.6400 | 16,593,900 |
|
Jun 29, 2026
|
4.1200 | 4.1300 | 3.5700 | 3.7600 | 3.7600 | 32,417,100 |
|
Jun 26, 2026
|
3.7100 | 4.2100 | 3.6000 | 4.0300 | 4.0300 | 73,673,500 |
|
Jun 25, 2026
|
4.1600 | 4.2300 | 3.6300 | 3.7900 | 3.7900 | 47,120,400 |
|
Jun 24, 2026
|
4.6600 | 4.6800 | 4.0100 | 4.1400 | 4.1400 | 30,598,900 |
|
Jun 23, 2026
|
4.5500 | 4.8800 | 4.4200 | 4.6300 | 4.6300 | 33,131,700 |
|
Jun 22, 2026
|
4.4900 | 5.3400 | 4.4800 | 4.9000 | 4.9000 | 72,008,500 |
|
Jun 18, 2026
|
4.3100 | 4.4600 | 4.1100 | 4.2600 | 4.2600 | 47,603,700 |
|
Jun 17, 2026
|
4.0200 | 4.2600 | 3.9500 | 3.9700 | 3.9700 | 21,975,200 |
|
Jun 16, 2026
|
3.9000 | 4.2700 | 3.8800 | 4.0700 | 4.0700 | 26,895,400 |
|
Jun 15, 2026
|
3.9600 | 4.1000 | 3.9100 | 3.9600 | 3.9600 | 20,873,000 |
|
Jun 12, 2026
|
3.8000 | 3.9800 | 3.7200 | 3.7300 | 3.7300 | 20,362,100 |
|
Jun 11, 2026
|
3.5100 | 3.8200 | 3.4200 | 3.7900 | 3.7900 | 18,678,200 |
|
Jun 10, 2026
|
3.6900 | 3.8200 | 3.5000 | 3.5000 | 3.5000 | 21,997,800 |
|
Jun 9, 2026
|
4.0800 | 4.2900 | 3.5900 | 3.7400 | 3.7400 | 32,789,300 |
|
Jun 8, 2026
|
3.9100 | 4.0900 | 3.7600 | 3.9600 | 3.9600 | 18,352,000 |
|
Jun 5, 2026
|
4.1900 | 4.2000 | 3.6100 | 3.7700 | 3.7700 | 29,520,400 |
|
Jun 4, 2026
|
4.1100 | 4.4100 | 4.0400 | 4.3700 | 4.3700 | 25,103,900 |
|
Jun 3, 2026
|
4.4800 | 4.9500 | 4.3100 | 4.3800 | 4.3800 | 38,121,900 |
|
Jun 2, 2026
|
4.5900 | 4.9700 | 4.3800 | 4.5400 | 4.5400 | 50,398,500 |
|
Jun 1, 2026
|
4.4800 | 5.0200 | 4.3500 | 4.7600 | 4.7600 | 53,875,000 |
|
May 29, 2026
|
4.4000 | 4.5200 | 4.1500 | 4.5200 | 4.5200 | 29,200,500 |
|
May 28, 2026
|
4.4200 | 4.5500 | 4.3200 | 4.4500 | 4.4500 | 33,304,600 |
|
May 27, 2026
|
4.0200 | 4.4900 | 3.8600 | 4.4600 | 4.4600 | 42,268,800 |
|
May 26, 2026
|
4.3000 | 4.3600 | 4.0700 | 4.1000 | 4.1000 | 34,652,900 |
|
May 22, 2026
|
3.8700 | 4.2300 | 3.7500 | 4.0700 | 4.0700 | 47,047,000 |
|
May 21, 2026
|
3.8800 | 3.9800 | 3.7000 | 3.8500 | 3.8500 | 44,009,900 |
|
May 20, 2026
|
3.3900 | 4.0700 | 3.2000 | 3.8700 | 3.8700 | 62,971,300 |
|
May 19, 2026
|
3.3000 | 3.5900 | 3.1100 | 3.3500 | 3.3500 | 52,673,500 |
|
May 18, 2026
|
3.6000 | 3.9200 | 3.2700 | 3.4600 | 3.4600 | 111,365,900 |
|
May 15, 2026
|
2.8100 | 2.8700 | 2.6800 | 2.6900 | 2.6900 | 10,834,900 |
|
May 14, 2026
|
2.7700 | 3.0700 | 2.7200 | 2.9700 | 2.9700 | 17,272,700 |
|
May 13, 2026
|
2.7500 | 2.8300 | 2.7300 | 2.7600 | 2.7600 | 10,454,000 |
|
May 12, 2026
|
2.9100 | 2.9200 | 2.7000 | 2.8200 | 2.8200 | 15,234,000 |
|
May 11, 2026
|
2.7800 | 3.1300 | 2.7200 | 3.0100 | 3.0100 | 20,655,600 |
|
May 8, 2026
|
2.9000 | 2.9200 | 2.7600 | 2.8200 | 2.8200 | 11,637,000 |
|
May 7, 2026
|
2.8800 | 2.9600 | 2.7800 | 2.8700 | 2.8700 | 13,921,200 |
|
May 6, 2026
|
2.9100 | 3.0000 | 2.8200 | 2.9400 | 2.9400 | 15,198,400 |
|
May 5, 2026
|
2.6600 | 2.8500 | 2.6100 | 2.8400 | 2.8400 | 18,730,400 |
|
May 4, 2026
|
2.4700 | 2.6300 | 2.4600 | 2.6000 | 2.6000 | 11,912,900 |
|
May 1, 2026
|
2.4500 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 11,747,200 |
|
Apr 30, 2026
|
2.2400 | 2.4100 | 2.2200 | 2.4100 | 2.4100 | 19,862,900 |
|
Apr 29, 2026
|
2.3100 | 2.3200 | 2.1900 | 2.2200 | 2.2200 | 10,090,800 |
|
Apr 28, 2026
|
2.3800 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 15,511,400 |
|
Apr 27, 2026
|
2.5100 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 9,819,900 |
|
Apr 24, 2026
|
2.5800 | 2.7100 | 2.4900 | 2.5200 | 2.5200 | 16,191,100 |
|
Apr 23, 2026
|
2.5900 | 2.6400 | 2.4600 | 2.5400 | 2.5400 | 18,543,000 |
|
Apr 22, 2026
|
2.5800 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 20,719,500 |
|
Apr 21, 2026
|
2.6100 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 23,868,400 |
|
Apr 20, 2026
|
2.3900 | 2.5600 | 2.3800 | 2.5400 | 2.5400 | 25,962,900 |
|
Apr 17, 2026
|
2.2200 | 2.5800 | 2.1600 | 2.5100 | 2.5100 | 72,780,800 |
|
Apr 16, 2026
|
2.2900 | 2.3400 | 2.0600 | 2.1900 | 2.1900 | 40,077,400 |
|
Apr 15, 2026
|
2.4500 | 2.4800 | 2.3400 | 2.4700 | 2.4700 | 18,050,900 |
|
Apr 14, 2026
|
2.2700 | 2.4700 | 2.2500 | 2.4200 | 2.4200 | 11,587,300 |
|
Apr 13, 2026
|
2.0500 | 2.2100 | 2.0100 | 2.1700 | 2.1700 | 10,338,100 |
|
Apr 10, 2026
|
2.1100 | 2.2100 | 2.0800 | 2.0800 | 2.0800 | 8,907,400 |
|
Apr 9, 2026
|
2.0700 | 2.1700 | 2.0500 | 2.0700 | 2.0700 | 9,389,500 |
|
Apr 8, 2026
|
2.1000 | 2.1600 | 2.0500 | 2.0700 | 2.0700 | 11,009,500 |
|
Apr 7, 2026
|
1.9300 | 1.9600 | 1.8600 | 1.9400 | 1.9400 | 6,693,200 |
|
Apr 6, 2026
|
1.9600 | 2.0200 | 1.9400 | 1.9700 | 1.9700 | 8,523,500 |
|
Apr 2, 2026
|
1.8100 | 1.9500 | 1.8100 | 1.9200 | 1.9200 | 9,545,100 |
|
Apr 1, 2026
|
1.9200 | 1.9600 | 1.8900 | 1.8900 | 1.8900 | 8,416,500 |
|
Mar 31, 2026
|
1.7800 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 12,530,000 |
|
Mar 30, 2026
|
1.8500 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 10,200,400 |
|
Mar 27, 2026
|
1.9000 | 1.9000 | 1.7900 | 1.8200 | 1.8200 | 11,034,600 |
|
Mar 26, 2026
|
2.0900 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 10,331,800 |
|
Mar 25, 2026
|
2.1400 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 10,511,300 |
|
Mar 24, 2026
|
2.0700 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 6,919,500 |
|
Mar 23, 2026
|
2.0300 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 8,621,200 |
|
Mar 20, 2026
|
2.0700 | 2.1100 | 1.9400 | 2.0200 | 2.0200 | 13,707,700 |
|
Mar 19, 2026
|
2.0700 | 2.1200 | 2.0100 | 2.0900 | 2.0900 | 10,468,500 |
|
Mar 18, 2026
|
2.2000 | 2.2600 | 2.1200 | 2.1200 | 2.1200 | 9,202,000 |
|
Mar 17, 2026
|
2.2000 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 8,351,000 |
|
Mar 16, 2026
|
2.2500 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 11,084,700 |
|
Mar 13, 2026
|
2.1700 | 2.2600 | 2.1000 | 2.1300 | 2.1300 | 11,035,200 |
|
Mar 12, 2026
|
2.1100 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 7,886,700 |
|
Mar 11, 2026
|
2.0700 | 2.1600 | 2.0600 | 2.1300 | 2.1300 | 9,763,600 |
|
Mar 10, 2026
|
2.1100 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 8,938,000 |
|
Mar 9, 2026
|
2.0500 | 2.0900 | 1.9800 | 2.0700 | 2.0700 | 11,412,200 |
|
Mar 6, 2026
|
2.1300 | 2.1300 | 2.0100 | 2.0500 | 2.0500 | 11,287,500 |
|
Mar 5, 2026
|
2.2800 | 2.3100 | 2.1500 | 2.2000 | 2.2000 | 7,606,400 |
|
Mar 4, 2026
|
2.2400 | 2.3600 | 2.2200 | 2.3000 | 2.3000 | 11,369,100 |
|
Mar 3, 2026
|
2.1100 | 2.1700 | 2.0600 | 2.1000 | 2.1000 | 9,436,900 |
|
Mar 2, 2026
|
2.0500 | 2.2600 | 2.0300 | 2.2000 | 2.2000 | 8,849,500 |
|
Feb 27, 2026
|
2.2100 | 2.2400 | 2.0900 | 2.1400 | 2.1400 | 4,841,900 |
|
Feb 26, 2026
|
2.2700 | 2.3300 | 2.2200 | 2.2800 | 2.2800 | 6,317,000 |
|
Feb 25, 2026
|
2.2800 | 2.3500 | 2.2700 | 2.2900 | 2.2900 | 9,226,900 |
|
Feb 24, 2026
|
2.0700 | 2.2400 | 2.0500 | 2.2200 | 2.2200 | 8,389,600 |
|
Feb 23, 2026
|
2.0900 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 6,844,200 |
|
Feb 20, 2026
|
2.1800 | 2.2200 | 2.0700 | 2.1200 | 2.1200 | 5,689,100 |
|
Feb 19, 2026
|
2.0900 | 2.1700 | 1.9900 | 2.1700 | 2.1700 | 8,345,400 |
|
Feb 18, 2026
|
2.1000 | 2.1500 | 2.0400 | 2.1200 | 2.1200 | 8,209,200 |
|
Feb 17, 2026
|
2.2000 | 2.2400 | 2.0800 | 2.1200 | 2.1200 | 6,838,500 |
|
Feb 13, 2026
|
2.2100 | 2.2800 | 2.1400 | 2.2100 | 2.2100 | 8,740,800 |
|
Feb 12, 2026
|
2.2600 | 2.2700 | 2.1200 | 2.1400 | 2.1400 | 4,130,300 |
|
Feb 11, 2026
|
2.3000 | 2.3200 | 2.1900 | 2.2300 | 2.2300 | 5,021,400 |
|
Feb 10, 2026
|
2.3500 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 5,171,600 |
|
Feb 9, 2026
|
2.2700 | 2.4300 | 2.2300 | 2.3800 | 2.3800 | 10,330,100 |
|
Feb 6, 2026
|
2.2200 | 2.3700 | 2.2200 | 2.3300 | 2.3300 | 13,077,800 |
|
Feb 5, 2026
|
2.1900 | 2.3000 | 2.0000 | 2.0100 | 2.0100 | 11,747,000 |
|
Feb 4, 2026
|
2.4200 | 2.4500 | 2.2400 | 2.2900 | 2.2900 | 11,950,300 |
|
Feb 3, 2026
|
2.4700 | 2.5700 | 2.3800 | 2.4700 | 2.4700 | 9,557,800 |
|
Feb 2, 2026
|
2.6100 | 2.6700 | 2.4500 | 2.4600 | 2.4600 | 12,472,700 |
|
Jan 30, 2026
|
2.6900 | 2.8000 | 2.6400 | 2.7900 | 2.7900 | 30,146,100 |
|
Jan 29, 2026
|
2.8900 | 2.9000 | 2.6800 | 2.7500 | 2.7500 | 14,853,500 |
|
Jan 28, 2026
|
3.0800 | 3.1500 | 2.8800 | 2.9500 | 2.9500 | 13,547,500 |
|
Jan 27, 2026
|
3.0000 | 3.0900 | 2.9100 | 3.0400 | 3.0400 | 12,423,800 |
|
Jan 26, 2026
|
3.2000 | 3.2100 | 3.0300 | 3.0300 | 3.0300 | 8,522,000 |
|
Jan 23, 2026
|
3.0700 | 3.3100 | 2.9500 | 3.2200 | 3.2200 | 17,535,200 |
|
Jan 22, 2026
|
3.3000 | 3.3400 | 3.0500 | 3.0700 | 3.0700 | 11,383,300 |
|
Jan 21, 2026
|
3.2300 | 3.3800 | 3.0800 | 3.2300 | 3.2300 | 11,089,000 |
|
Jan 20, 2026
|
3.2800 | 3.3800 | 3.1100 | 3.1900 | 3.1900 | 13,350,300 |
|
Jan 16, 2026
|
3.4400 | 3.5600 | 3.3600 | 3.4700 | 3.4700 | 13,459,800 |
|
Jan 15, 2026
|
3.4500 | 3.5300 | 3.3100 | 3.4000 | 3.4000 | 10,184,600 |
|
Jan 14, 2026
|
3.5800 | 3.6300 | 3.4000 | 3.4300 | 3.4300 | 17,663,600 |
|
Jan 13, 2026
|
3.3500 | 3.6800 | 3.3000 | 3.5400 | 3.5400 | 21,608,400 |
|
Jan 12, 2026
|
3.0900 | 3.3300 | 3.0800 | 3.2500 | 3.2500 | 12,866,600 |
|
Jan 9, 2026
|
3.2000 | 3.3200 | 3.1000 | 3.1100 | 3.1100 | 10,953,300 |
|
Jan 8, 2026
|
3.0200 | 3.1800 | 3.0000 | 3.1500 | 3.1500 | 11,767,900 |
|
Jan 7, 2026
|
3.1500 | 3.2600 | 3.0300 | 3.0600 | 3.0600 | 18,238,500 |
|
Jan 6, 2026
|
3.0600 | 3.0900 | 2.8200 | 3.0500 | 3.0500 | 19,672,900 |
|
Jan 5, 2026
|
2.9600 | 3.0100 | 2.8600 | 2.9900 | 2.9900 | 13,711,300 |
|
Jan 2, 2026
|
2.6600 | 2.8000 | 2.6200 | 2.7300 | 2.7300 | 10,199,400 |
|
Dec 31, 2025
|
2.5900 | 2.7000 | 2.5500 | 2.5800 | 2.5800 | 7,882,500 |
|
Dec 30, 2025
|
2.7100 | 2.7400 | 2.5600 | 2.5700 | 2.5700 | 7,248,700 |
|
Dec 29, 2025
|
2.7200 | 2.8700 | 2.6800 | 2.7100 | 2.7100 | 7,954,800 |
|
Dec 26, 2025
|
2.8400 | 2.8600 | 2.7100 | 2.7200 | 2.7200 | 4,780,700 |
|
Dec 24, 2025
|
2.8400 | 2.8700 | 2.7800 | 2.8500 | 2.8500 | 4,090,800 |
|
Dec 23, 2025
|
2.8500 | 2.9200 | 2.8300 | 2.8300 | 2.8300 | 5,247,100 |
|
Dec 22, 2025
|
2.9600 | 3.0300 | 2.8600 | 2.9200 | 2.9200 | 10,405,600 |
|
Dec 19, 2025
|
2.7400 | 2.8600 | 2.7200 | 2.8300 | 2.8300 | 11,899,700 |
|
Dec 18, 2025
|
2.7600 | 2.9000 | 2.6600 | 2.6700 | 2.6700 | 9,919,000 |
|
Dec 17, 2025
|
2.8400 | 2.9700 | 2.6500 | 2.6600 | 2.6600 | 11,846,800 |
|
Dec 16, 2025
|
2.7700 | 2.8500 | 2.7400 | 2.7800 | 2.7800 | 9,756,800 |
|
Dec 15, 2025
|
3.0700 | 3.0700 | 2.7500 | 2.7800 | 2.7800 | 15,086,800 |
|
Dec 12, 2025
|
3.2600 | 3.3200 | 3.0000 | 3.0600 | 3.0600 | 12,815,700 |
|
Dec 11, 2025
|
3.0900 | 3.2600 | 3.0200 | 3.2600 | 3.2600 | 7,663,100 |
|
Dec 10, 2025
|
3.1800 | 3.2700 | 3.0900 | 3.1800 | 3.1800 | 9,128,500 |
|
Dec 9, 2025
|
3.0700 | 3.3100 | 3.0300 | 3.2100 | 3.2100 | 11,881,700 |
|
Dec 8, 2025
|
3.1800 | 3.2100 | 2.9900 | 3.1000 | 3.1000 | 14,756,300 |
|
Dec 5, 2025
|
3.2900 | 3.3000 | 3.0800 | 3.1200 | 3.1200 | 11,490,000 |
|
Dec 4, 2025
|
3.2800 | 3.3700 | 3.1900 | 3.3200 | 3.3200 | 12,192,200 |
|
Dec 3, 2025
|
3.1800 | 3.3100 | 3.0800 | 3.2800 | 3.2800 | 13,148,800 |
|
Dec 2, 2025
|
3.2600 | 3.3800 | 3.1400 | 3.1500 | 3.1500 | 16,028,200 |
|
Dec 1, 2025
|
3.1200 | 3.2200 | 2.9500 | 3.1500 | 3.1500 | 25,192,800 |
|
Nov 28, 2025
|
3.3200 | 3.5600 | 3.2600 | 3.3600 | 3.3600 | 17,733,400 |
|
Nov 26, 2025
|
3.1700 | 3.2700 | 3.0200 | 3.2000 | 3.2000 | 19,350,700 |
|
Nov 25, 2025
|
3.1400 | 3.2000 | 2.9800 | 3.1700 | 3.1700 | 14,493,800 |
|
Nov 24, 2025
|
2.9800 | 3.2300 | 2.9200 | 3.2100 | 3.2100 | 19,915,000 |
|
Nov 21, 2025
|
2.8300 | 2.9600 | 2.7400 | 2.8900 | 2.8900 | 21,011,400 |
|
Nov 20, 2025
|
3.2600 | 3.3400 | 2.9200 | 2.9200 | 2.9200 | 21,805,100 |
|
Nov 19, 2025
|
3.5100 | 3.5200 | 3.0700 | 3.0800 | 3.0800 | 19,241,900 |
|
Nov 18, 2025
|
3.4600 | 3.6800 | 3.4200 | 3.4800 | 3.4800 | 21,762,600 |
|
Nov 17, 2025
|
3.3000 | 3.7900 | 3.2700 | 3.5600 | 3.5600 | 30,574,100 |
|
Nov 14, 2025
|
3.3700 | 3.5500 | 3.2800 | 3.3100 | 3.3100 | 21,454,200 |
|
Nov 13, 2025
|
3.9600 | 4.0400 | 3.6400 | 3.6600 | 3.6600 | 20,215,300 |
|
Nov 12, 2025
|
4.7000 | 4.7600 | 4.0400 | 4.1000 | 4.1000 | 23,909,900 |
|
Nov 11, 2025
|
4.6700 | 4.7000 | 4.4700 | 4.6200 | 4.6200 | 17,047,800 |
|
Nov 10, 2025
|
5.0400 | 5.0400 | 4.6500 | 4.7300 | 4.7300 | 21,921,000 |
|
Nov 7, 2025
|
4.4800 | 4.7400 | 4.4400 | 4.7000 | 4.7000 | 21,507,500 |
|
Nov 6, 2025
|
5.0100 | 5.0300 | 4.7000 | 4.7700 | 4.7700 | 17,173,600 |
|
Nov 5, 2025
|
4.9800 | 5.1000 | 4.8300 | 5.0800 | 5.0800 | 19,291,200 |
|
Nov 4, 2025
|
4.9200 | 5.2100 | 4.8400 | 4.9300 | 4.9300 | 26,305,600 |
|
Nov 3, 2025
|
5.4300 | 5.5900 | 5.0800 | 5.3800 | 5.3800 | 25,008,300 |
|
Oct 31, 2025
|
5.3600 | 5.4500 | 4.9200 | 5.2000 | 5.2000 | 23,746,800 |
|
Oct 30, 2025
|
5.2500 | 5.5500 | 5.2100 | 5.3000 | 5.3000 | 14,518,100 |
