Toronto - Delayed Quote
CAD
HIVE Digital Technologies Ltd. (HIVE.TO)
2.6400
-0.2500
(-8.65%)
At close: 4:00:00 PM EDT
Currency in CAD
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
|
2.7500 | 2.7500 | 2.5500 | 2.6400 | 2.6400 | 2,924,523 |
|
Oct 29, 2026
|
2.8600 | 2.9600 | 2.8300 | 2.8900 | 2.8900 | 1,424,700 |
|
Oct 28, 2026
|
2.8700 | 2.9800 | 2.8200 | 2.9800 | 2.9800 | 1,962,200 |
|
Oct 27, 2026
|
2.7200 | 2.8800 | 2.7000 | 2.8300 | 2.8300 | 1,462,900 |
|
Oct 26, 2026
|
2.6700 | 2.7400 | 2.6100 | 2.6700 | 2.6700 | 1,541,800 |
|
Oct 23, 2026
|
2.7100 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 1,056,600 |
|
Oct 22, 2026
|
2.7400 | 2.8200 | 2.6200 | 2.7400 | 2.7400 | 2,582,100 |
|
Oct 21, 2026
|
2.9000 | 2.9000 | 2.7450 | 2.8700 | 2.8700 | 1,888,900 |
|
Oct 20, 2026
|
2.7700 | 2.9250 | 2.7100 | 2.8000 | 2.8000 | 2,513,600 |
|
Oct 19, 2026
|
3.0100 | 3.0100 | 2.8000 | 2.8300 | 2.8300 | 2,175,300 |
|
Oct 16, 2026
|
3.1000 | 3.1000 | 2.8100 | 2.8800 | 2.8800 | 3,450,400 |
|
Oct 15, 2026
|
3.0600 | 3.1700 | 2.9100 | 3.1400 | 3.1400 | 3,099,500 |
|
Oct 14, 2026
|
3.3000 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 2,646,800 |
|
Oct 13, 2026
|
3.3600 | 3.4100 | 3.3000 | 3.3800 | 3.3800 | 3,186,100 |
|
Oct 9, 2026
|
3.7300 | 3.7300 | 3.5200 | 3.5800 | 3.5800 | 2,531,400 |
|
Oct 8, 2026
|
3.8500 | 3.8600 | 3.5600 | 3.6500 | 3.6500 | 3,571,300 |
|
Oct 7, 2026
|
4.0200 | 4.0600 | 3.8800 | 3.9300 | 3.9300 | 2,967,900 |
|
Oct 6, 2026
|
4.1600 | 4.2600 | 4.1000 | 4.1400 | 4.1400 | 1,809,200 |
|
Oct 5, 2026
|
4.3000 | 4.3100 | 4.0600 | 4.1100 | 4.1100 | 1,749,700 |
|
Oct 2, 2026
|
4.2600 | 4.4100 | 4.1400 | 4.2300 | 4.2300 | 1,884,600 |
|
Oct 1, 2026
|
4.2100 | 4.2300 | 4.0300 | 4.1600 | 4.1600 | 1,642,300 |
|
Sep 30, 2026
|
4.3500 | 4.3500 | 4.1700 | 4.1800 | 4.1800 | 1,220,600 |
|
Sep 29, 2026
|
4.3900 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 1,485,500 |
|
Sep 28, 2026
|
4.4000 | 4.4500 | 4.2400 | 4.3100 | 4.3100 | 1,571,700 |
|
Sep 25, 2026
|
4.7000 | 4.7000 | 4.3550 | 4.4600 | 4.4600 | 1,996,000 |
|
Sep 24, 2026
|
4.6400 | 4.7800 | 4.5300 | 4.6600 | 4.6600 | 1,589,600 |
|
Sep 23, 2026
|
4.9300 | 4.9600 | 4.7500 | 4.7600 | 4.7600 | 2,070,000 |
|
Sep 22, 2026
|
4.8500 | 5.0700 | 4.8500 | 4.9800 | 4.9800 | 2,525,800 |
|
Sep 21, 2026
|
5.0000 | 5.0200 | 4.8700 | 4.9100 | 4.9100 | 3,174,800 |
|
Sep 18, 2026
|
4.4400 | 4.7900 | 4.4100 | 4.7900 | 4.7900 | 4,066,500 |
|
Sep 17, 2026
|
4.2400 | 4.3950 | 4.0900 | 4.3500 | 4.3500 | 2,678,500 |
|
Sep 16, 2026
|
4.0900 | 4.1500 | 4.0200 | 4.1000 | 4.1000 | 1,812,600 |
|
Sep 15, 2026
|
4.1000 | 4.1300 | 4.0100 | 4.0400 | 4.0400 | 1,756,000 |
|
Sep 14, 2026
|
4.0700 | 4.2150 | 4.0100 | 4.2000 | 4.2000 | 1,704,400 |
|
Sep 11, 2026
|
4.2500 | 4.3600 | 4.1950 | 4.2000 | 4.2000 | 1,463,100 |
|
Sep 10, 2026
|
4.1300 | 4.2650 | 4.0700 | 4.1500 | 4.1500 | 1,016,400 |
|
Sep 9, 2026
|
4.3500 | 4.4100 | 4.2400 | 4.3100 | 4.3100 | 1,399,200 |
|
Sep 8, 2026
|
4.2600 | 4.4700 | 4.2600 | 4.3400 | 4.3400 | 2,705,500 |
|
Sep 4, 2026
|
4.1100 | 4.2900 | 4.1000 | 4.2700 | 4.2700 | 2,306,100 |
|
Sep 3, 2026
|
3.8000 | 4.2650 | 3.7500 | 4.2200 | 4.2200 | 6,122,900 |
|
Sep 2, 2026
|
3.6500 | 3.7600 | 3.6100 | 3.7400 | 3.7400 | 1,240,900 |
|
Sep 1, 2026
|
3.7500 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 1,990,900 |
|
Aug 31, 2026
|
3.8300 | 3.8600 | 3.7300 | 3.8600 | 3.8600 | 1,796,700 |
|
Aug 28, 2026
|
4.1800 | 4.1800 | 3.8300 | 3.8600 | 3.8600 | 4,139,600 |
|
Aug 27, 2026
|
4.0800 | 4.3300 | 4.0200 | 4.2300 | 4.2300 | 3,050,300 |
|
Aug 26, 2026
|
4.1000 | 4.1300 | 3.9600 | 4.0000 | 4.0000 | 2,412,400 |
|
Aug 25, 2026
|
3.9800 | 4.2200 | 3.9400 | 4.2000 | 4.2000 | 2,821,100 |
|
Aug 24, 2026
|
4.1200 | 4.2000 | 3.9600 | 3.9700 | 3.9700 | 2,307,500 |
|
Aug 21, 2026
|
4.4100 | 4.5400 | 4.0700 | 4.1500 | 4.1500 | 4,294,100 |
|
Aug 20, 2026
|
4.0500 | 4.3700 | 3.9800 | 4.3100 | 4.3100 | 5,172,700 |
|
Aug 19, 2026
|
3.8800 | 4.0400 | 3.6600 | 3.8800 | 3.8800 | 4,552,500 |
|
Aug 18, 2026
|
4.1200 | 4.3500 | 3.8500 | 3.8500 | 3.8500 | 4,389,000 |
|
Aug 17, 2026
|
4.1400 | 4.3800 | 3.9400 | 4.2400 | 4.2400 | 7,013,000 |
|
Aug 14, 2026
|
3.5900 | 3.7700 | 3.5300 | 3.7200 | 3.7200 | 2,340,400 |
|
Aug 13, 2026
|
3.7700 | 3.9400 | 3.5600 | 3.6100 | 3.6100 | 3,077,600 |
|
Aug 12, 2026
|
3.8100 | 3.8950 | 3.7100 | 3.8100 | 3.8100 | 2,487,100 |
|
Aug 11, 2026
|
3.7100 | 3.8000 | 3.6600 | 3.6900 | 3.6900 | 1,505,600 |
|
Aug 10, 2026
|
3.9500 | 3.9500 | 3.6300 | 3.6600 | 3.6600 | 2,274,100 |
|
Aug 7, 2026
|
3.9500 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 1,157,400 |
|
Aug 6, 2026
|
3.9000 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 1,220,900 |
|
Aug 5, 2026
|
4.0600 | 4.1850 | 3.9100 | 3.9800 | 3.9800 | 2,828,400 |
|
Aug 4, 2026
|
4.0900 | 4.1900 | 4.0300 | 4.1000 | 4.1000 | 1,387,900 |
|
Jul 31, 2026
|
4.2900 | 4.3300 | 3.9500 | 3.9800 | 3.9800 | 2,465,400 |
|
Jul 30, 2026
|
3.7800 | 4.2900 | 3.7600 | 4.2100 | 4.2100 | 3,768,300 |
|
Jul 29, 2026
|
3.9700 | 3.9800 | 3.5500 | 3.5500 | 3.5500 | 2,982,000 |
|
Jul 28, 2026
|
4.0500 | 4.0600 | 3.8300 | 4.0300 | 4.0300 | 1,973,000 |
|
Jul 27, 2026
|
4.3000 | 4.3200 | 4.0800 | 4.1700 | 4.1700 | 1,741,200 |
|
Jul 24, 2026
|
4.4600 | 4.4700 | 4.1800 | 4.1800 | 4.1800 | 1,300,900 |
|
Jul 23, 2026
|
4.4000 | 4.6300 | 4.3900 | 4.5000 | 4.5000 | 1,657,700 |
|
Jul 22, 2026
|
4.4600 | 4.6900 | 4.4500 | 4.5000 | 4.5000 | 1,760,200 |
|
Jul 21, 2026
|
4.4500 | 4.6300 | 4.4000 | 4.5700 | 4.5700 | 2,583,600 |
|
Jul 20, 2026
|
4.0900 | 4.4000 | 4.0800 | 4.3600 | 4.3600 | 2,487,900 |
|
Jul 17, 2026
|
3.8800 | 4.1100 | 3.7900 | 3.9900 | 3.9900 | 2,113,400 |
|
Jul 16, 2026
|
4.3600 | 4.3600 | 4.0300 | 4.0500 | 4.0500 | 1,973,800 |
|
Jul 15, 2026
|
4.5100 | 4.6300 | 4.3850 | 4.4900 | 4.4900 | 2,225,700 |
|
Jul 14, 2026
|
4.6600 | 4.7700 | 4.4400 | 4.4600 | 4.4600 | 2,171,500 |
|
Jul 13, 2026
|
4.5800 | 4.6700 | 4.4200 | 4.5500 | 4.5500 | 1,841,100 |
|
Jul 10, 2026
|
4.9200 | 5.0200 | 4.6650 | 4.7100 | 4.7100 | 1,998,200 |
|
Jul 9, 2026
|
4.6500 | 4.9300 | 4.6100 | 4.7600 | 4.7600 | 2,561,300 |
|
Jul 8, 2026
|
4.3800 | 4.6100 | 4.3800 | 4.5800 | 4.5800 | 1,917,300 |
|
Jul 7, 2026
|
4.6500 | 4.7200 | 4.4200 | 4.5100 | 4.5100 | 1,809,900 |
|
Jul 6, 2026
|
4.6000 | 4.9600 | 4.5900 | 4.7800 | 4.7800 | 4,029,800 |
|
Jul 3, 2026
|
4.6800 | 4.8700 | 4.6700 | 4.6800 | 4.6800 | 1,012,200 |
|
Jul 2, 2026
|
5.1700 | 5.2100 | 4.5400 | 4.6100 | 4.6100 | 4,122,400 |
|
Jun 30, 2026
|
5.2200 | 5.2800 | 5.0600 | 5.1800 | 5.1800 | 2,811,600 |
|
Jun 29, 2026
|
5.8500 | 5.8600 | 5.0800 | 5.3400 | 5.3400 | 4,429,100 |
|
Jun 26, 2026
|
5.2500 | 5.9600 | 5.1200 | 5.6900 | 5.6900 | 5,993,600 |
|
Jun 25, 2026
|
6.0000 | 6.0000 | 5.1600 | 5.3600 | 5.3600 | 4,473,100 |
|
Jun 24, 2026
|
6.6000 | 6.6100 | 5.7100 | 5.8900 | 5.8900 | 4,318,800 |
|
Jun 23, 2026
|
6.5000 | 6.9100 | 6.2800 | 6.5600 | 6.5600 | 5,302,300 |
|
Jun 22, 2026
|
6.4300 | 7.5600 | 6.3800 | 6.9300 | 6.9300 | 11,637,400 |
|
Jun 19, 2026
|
6.0400 | 6.9000 | 5.9600 | 6.6200 | 6.6200 | 6,970,700 |
|
Jun 18, 2026
|
6.0000 | 6.3000 | 5.8000 | 6.0400 | 6.0400 | 7,038,700 |
|
Jun 17, 2026
|
5.6700 | 5.9800 | 5.5800 | 5.6200 | 5.6200 | 4,792,400 |
|
Jun 16, 2026
|
5.5000 | 5.9600 | 5.4300 | 5.6800 | 5.6800 | 4,606,200 |
|
Jun 15, 2026
|
5.5700 | 5.7200 | 5.4600 | 5.5300 | 5.5300 | 4,229,500 |
|
Jun 12, 2026
|
5.2900 | 5.5500 | 5.2100 | 5.2200 | 5.2200 | 3,307,000 |
|
Jun 11, 2026
|
5.0000 | 5.3200 | 4.7900 | 5.2600 | 5.2600 | 4,077,700 |
|
Jun 10, 2026
|
5.1100 | 5.3000 | 4.8800 | 4.9000 | 4.9000 | 3,857,900 |
|
Jun 9, 2026
|
5.6500 | 5.9700 | 5.0250 | 5.2100 | 5.2100 | 5,293,100 |
|
Jun 8, 2026
|
5.4700 | 5.7100 | 5.2400 | 5.5500 | 5.5500 | 4,080,100 |
|
Jun 5, 2026
|
5.8300 | 5.8300 | 5.0400 | 5.2500 | 5.2500 | 6,325,700 |
|
Jun 4, 2026
|
5.7500 | 6.1350 | 5.6400 | 6.0700 | 6.0700 | 7,078,000 |
|
Jun 3, 2026
|
6.1600 | 6.8500 | 6.0050 | 6.0800 | 6.0800 | 8,538,700 |
|
Jun 2, 2026
|
6.4000 | 6.8800 | 6.0600 | 6.2800 | 6.2800 | 9,371,900 |
|
Jun 1, 2026
|
6.1500 | 6.9400 | 6.0200 | 6.6400 | 6.6400 | 7,165,900 |
|
May 29, 2026
|
6.0900 | 6.2200 | 5.7400 | 6.2200 | 6.2200 | 6,511,300 |
|
May 28, 2026
|
6.0500 | 6.2700 | 5.9900 | 6.1200 | 6.1200 | 7,134,900 |
|
May 27, 2026
|
5.5300 | 6.2000 | 5.3400 | 6.1500 | 6.1500 | 7,378,400 |
|
May 26, 2026
|
5.9200 | 6.0000 | 5.6300 | 5.7000 | 5.7000 | 6,275,100 |
|
May 25, 2026
|
5.8900 | 5.9100 | 5.7300 | 5.9000 | 5.9000 | 3,415,500 |
|
May 22, 2026
|
5.3000 | 5.8300 | 5.1700 | 5.6300 | 5.6300 | 7,857,500 |
|
May 21, 2026
|
5.3200 | 5.4800 | 5.1000 | 5.2800 | 5.2800 | 6,210,300 |
|
May 20, 2026
|
4.6600 | 5.5800 | 4.4100 | 5.2900 | 5.2900 | 10,061,600 |
|
May 19, 2026
|
4.3800 | 4.9400 | 4.2800 | 4.5800 | 4.5800 | 8,686,700 |
|
May 15, 2026
|
3.9400 | 3.9400 | 3.6900 | 3.7500 | 3.7500 | 3,188,900 |
|
May 14, 2026
|
3.8000 | 4.2100 | 3.7400 | 4.0700 | 4.0700 | 4,269,100 |
|
May 13, 2026
|
3.8800 | 3.8850 | 3.7400 | 3.8200 | 3.8200 | 1,902,500 |
|
May 12, 2026
|
4.0000 | 4.0100 | 3.7100 | 3.8800 | 3.8800 | 2,563,200 |
|
May 11, 2026
|
3.8500 | 4.2700 | 3.7300 | 4.1000 | 4.1000 | 3,831,700 |
|
May 8, 2026
|
3.9500 | 3.9800 | 3.7900 | 3.8600 | 3.8600 | 3,810,400 |
|
May 7, 2026
|
3.9600 | 4.0300 | 3.8000 | 3.9300 | 3.9300 | 3,492,700 |
|
May 6, 2026
|
3.9900 | 4.0800 | 3.8400 | 4.0200 | 4.0200 | 3,758,300 |
|
May 5, 2026
|
3.6600 | 3.8800 | 3.5500 | 3.8600 | 3.8600 | 3,709,500 |
|
May 4, 2026
|
3.3900 | 3.5750 | 3.3600 | 3.5200 | 3.5200 | 2,499,700 |
|
May 1, 2026
|
3.3000 | 3.3650 | 3.2700 | 3.2800 | 3.2800 | 1,853,300 |
|
Apr 30, 2026
|
3.0600 | 3.2800 | 3.0500 | 3.2800 | 3.2800 | 1,429,700 |
|
Apr 29, 2026
|
3.1800 | 3.1800 | 3.0100 | 3.0700 | 3.0700 | 1,406,400 |
|
Apr 28, 2026
|
3.2800 | 3.2800 | 3.0900 | 3.1500 | 3.1500 | 2,099,400 |
|
Apr 27, 2026
|
3.4300 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 1,663,600 |
|
Apr 24, 2026
|
3.5500 | 3.7000 | 3.4200 | 3.4500 | 3.4500 | 2,965,900 |
|
Apr 23, 2026
|
3.5000 | 3.6000 | 3.3800 | 3.4900 | 3.4900 | 2,265,300 |
|
Apr 22, 2026
|
3.5300 | 3.7400 | 3.5300 | 3.5600 | 3.5600 | 3,481,300 |
|
Apr 21, 2026
|
3.5500 | 3.5800 | 3.3800 | 3.3800 | 3.3800 | 2,625,400 |
|
Apr 20, 2026
|
3.2500 | 3.4900 | 3.2500 | 3.4300 | 3.4300 | 3,088,700 |
|
Apr 17, 2026
|
3.0700 | 3.5200 | 2.9600 | 3.3900 | 3.3900 | 6,449,400 |
|
Apr 16, 2026
|
3.2100 | 3.2200 | 2.8200 | 3.0000 | 3.0000 | 6,226,300 |
|
Apr 15, 2026
|
3.3600 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | 2,327,100 |
|
Apr 14, 2026
|
3.0900 | 3.3800 | 3.0900 | 3.3300 | 3.3300 | 2,885,000 |
|
Apr 13, 2026
|
2.8700 | 3.0500 | 2.7700 | 3.0200 | 3.0200 | 2,353,400 |
|
Apr 10, 2026
|
2.9400 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 2,043,000 |
|
Apr 9, 2026
|
2.9000 | 3.0050 | 2.8400 | 2.8700 | 2.8700 | 1,948,400 |
|
Apr 8, 2026
|
2.9500 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 2,348,200 |
|
Apr 7, 2026
|
2.7000 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 1,055,200 |
|
Apr 6, 2026
|
2.7400 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 1,430,500 |
|
Apr 2, 2026
|
2.5200 | 2.7000 | 2.5200 | 2.6900 | 2.6900 | 946,300 |
|
Apr 1, 2026
|
2.7500 | 2.7500 | 2.6400 | 2.6400 | 2.6400 | 883,500 |
|
Mar 31, 2026
|
2.4800 | 2.6700 | 2.4800 | 2.6000 | 2.6000 | 1,131,000 |
|
Mar 30, 2026
|
2.6100 | 2.6300 | 2.4200 | 2.4400 | 2.4400 | 1,116,800 |
|
Mar 27, 2026
|
2.6100 | 2.6200 | 2.4900 | 2.5500 | 2.5500 | 1,510,100 |
|
Mar 26, 2026
|
2.8900 | 2.9000 | 2.6700 | 2.6900 | 2.6900 | 2,180,600 |
|
Mar 25, 2026
|
2.9300 | 3.0300 | 2.9100 | 2.9500 | 2.9500 | 1,501,300 |
|
Mar 24, 2026
|
2.8200 | 2.8900 | 2.7700 | 2.8600 | 2.8600 | 1,158,200 |
|
Mar 23, 2026
|
2.8000 | 2.9400 | 2.7900 | 2.9000 | 2.9000 | 1,403,800 |
|
Mar 20, 2026
|
2.8600 | 2.8900 | 2.6700 | 2.7800 | 2.7800 | 1,479,200 |
|
Mar 19, 2026
|
2.8700 | 2.9000 | 2.7700 | 2.8700 | 2.8700 | 1,643,200 |
|
Mar 18, 2026
|
3.0000 | 3.0900 | 2.9200 | 2.9900 | 2.9900 | 1,429,100 |
|
Mar 17, 2026
|
3.0300 | 3.1100 | 3.0000 | 3.0600 | 3.0600 | 1,295,600 |
|
Mar 16, 2026
|
3.0800 | 3.1500 | 2.9800 | 3.0200 | 3.0200 | 1,213,000 |
|
Mar 13, 2026
|
2.9500 | 3.0800 | 2.8850 | 2.9300 | 2.9300 | 1,980,000 |
|
Mar 12, 2026
|
2.8400 | 2.8900 | 2.7800 | 2.8600 | 2.8600 | 715,100 |
|
Mar 11, 2026
|
2.8100 | 2.9200 | 2.8100 | 2.8800 | 2.8800 | 1,140,200 |
|
Mar 10, 2026
|
2.8800 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 1,493,200 |
|
Mar 9, 2026
|
2.8000 | 2.8300 | 2.6900 | 2.8100 | 2.8100 | 1,283,700 |
|
Mar 6, 2026
|
2.9300 | 2.9300 | 2.7300 | 2.8000 | 2.8000 | 2,057,700 |
|
Mar 5, 2026
|
3.1200 | 3.1500 | 2.9400 | 3.0300 | 3.0300 | 1,469,500 |
|
Mar 4, 2026
|
3.0500 | 3.2100 | 3.0400 | 3.1400 | 3.1400 | 1,572,800 |
|
Mar 3, 2026
|
2.9400 | 2.9600 | 2.8250 | 2.8700 | 2.8700 | 1,139,200 |
|
Mar 2, 2026
|
2.8100 | 3.0900 | 2.7700 | 3.0100 | 3.0100 | 1,057,800 |
|
Feb 27, 2026
|
3.0100 | 3.0400 | 2.8500 | 2.9400 | 2.9400 | 1,221,400 |
|
Feb 26, 2026
|
3.1400 | 3.1800 | 3.0600 | 3.0800 | 3.0800 | 1,454,800 |
|
Feb 25, 2026
|
3.1000 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 1,793,100 |
|
Feb 24, 2026
|
2.8700 | 3.0600 | 2.8100 | 3.0100 | 3.0100 | 1,774,600 |
|
Feb 23, 2026
|
2.8600 | 2.8900 | 2.7700 | 2.8800 | 2.8800 | 1,119,800 |
|
Feb 20, 2026
|
2.9600 | 3.0300 | 2.8400 | 2.9200 | 2.9200 | 1,734,100 |
|
Feb 19, 2026
|
2.8500 | 2.9700 | 2.7200 | 2.9600 | 2.9600 | 1,210,500 |
|
Feb 18, 2026
|
2.8500 | 2.9200 | 2.7900 | 2.8700 | 2.8700 | 1,963,500 |
|
Feb 17, 2026
|
3.0700 | 3.0700 | 2.8400 | 2.8500 | 2.8500 | 1,429,600 |
|
Feb 13, 2026
|
3.0100 | 3.0900 | 2.9200 | 3.0300 | 3.0300 | 2,098,700 |
|
Feb 12, 2026
|
3.0700 | 3.0800 | 2.8850 | 2.9200 | 2.9200 | 1,028,700 |
|
Feb 11, 2026
|
3.1500 | 3.1500 | 2.9700 | 3.0500 | 3.0500 | 1,662,100 |
|
Feb 10, 2026
|
3.2000 | 3.2300 | 3.1300 | 3.1500 | 3.1500 | 853,300 |
|
Feb 9, 2026
|
3.1200 | 3.3100 | 3.0500 | 3.2500 | 3.2500 | 1,833,900 |
|
Feb 6, 2026
|
3.0200 | 3.2350 | 3.0200 | 3.1800 | 3.1800 | 3,090,900 |
|
Feb 5, 2026
|
2.9500 | 3.1500 | 2.7400 | 2.7700 | 2.7700 | 3,393,300 |
|
Feb 4, 2026
|
3.3200 | 3.3200 | 3.0700 | 3.1200 | 3.1200 | 1,540,900 |
|
Feb 3, 2026
|
3.4000 | 3.5000 | 3.2500 | 3.3700 | 3.3700 | 1,800,500 |
|
Feb 2, 2026
|
3.5900 | 3.6400 | 3.3600 | 3.3700 | 3.3700 | 2,389,800 |
|
Jan 30, 2026
|
3.6500 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 2,244,800 |
|
Jan 29, 2026
|
3.9200 | 3.9200 | 3.6200 | 3.7300 | 3.7300 | 1,832,000 |
|
Jan 28, 2026
|
4.1600 | 4.2600 | 3.9200 | 4.0100 | 4.0100 | 1,803,100 |
|
Jan 27, 2026
|
4.1700 | 4.2000 | 3.9700 | 4.1500 | 4.1500 | 1,360,100 |
|
Jan 26, 2026
|
4.4000 | 4.4000 | 4.1600 | 4.1700 | 4.1700 | 1,710,100 |
|
Jan 23, 2026
|
4.2500 | 4.5300 | 4.0700 | 4.4100 | 4.4100 | 2,152,100 |
|
Jan 22, 2026
|
4.5500 | 4.6000 | 4.2100 | 4.2400 | 4.2400 | 1,967,800 |
|
Jan 21, 2026
|
4.4800 | 4.6600 | 4.2700 | 4.4400 | 4.4400 | 1,806,000 |
|
Jan 20, 2026
|
4.4800 | 4.6600 | 4.3200 | 4.4100 | 4.4100 | 1,637,100 |
|
Jan 19, 2026
|
4.7000 | 4.7100 | 4.5900 | 4.6300 | 4.6300 | 828,900 |
|
Jan 16, 2026
|
4.8000 | 4.9400 | 4.6800 | 4.8500 | 4.8500 | 2,207,700 |
|
Jan 15, 2026
|
4.7600 | 4.9000 | 4.6100 | 4.7100 | 4.7100 | 1,368,700 |
|
Jan 14, 2026
|
5.0200 | 5.0300 | 4.7200 | 4.7600 | 4.7600 | 2,668,700 |
|
Jan 13, 2026
|
4.6700 | 5.1000 | 4.6000 | 4.9200 | 4.9200 | 3,167,400 |
|
Jan 12, 2026
|
4.3500 | 4.6200 | 4.2700 | 4.5300 | 4.5300 | 2,092,000 |
|
Jan 9, 2026
|
4.4900 | 4.6000 | 4.3150 | 4.3500 | 4.3500 | 1,532,800 |
|
Jan 8, 2026
|
4.2200 | 4.4100 | 4.1600 | 4.3400 | 4.3400 | 1,540,300 |
|
Jan 7, 2026
|
4.3100 | 4.5000 | 4.1700 | 4.2600 | 4.2600 | 2,610,300 |
|
Jan 6, 2026
|
4.1800 | 4.2600 | 3.8900 | 4.2300 | 4.2300 | 2,608,900 |
|
Jan 5, 2026
|
4.0000 | 4.1400 | 3.9400 | 4.1000 | 4.1000 | 1,682,400 |
|
Jan 2, 2026
|
3.6200 | 3.8600 | 3.6000 | 3.7400 | 3.7400 | 1,876,400 |
|
Dec 31, 2025
|
3.5900 | 3.6700 | 3.5000 | 3.5400 | 3.5400 | 514,500 |
|
Dec 30, 2025
|
3.7000 | 3.7400 | 3.5200 | 3.5600 | 3.5600 | 916,400 |
|
Dec 29, 2025
|
3.7500 | 3.9200 | 3.6600 | 3.6800 | 3.6800 | 1,233,400 |
|
Dec 24, 2025
|
3.8700 | 3.9100 | 3.8100 | 3.8900 | 3.8900 | 748,400 |
|
Dec 23, 2025
|
3.9100 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 819,200 |
|
Dec 22, 2025
|
4.0500 | 4.1500 | 3.9400 | 4.0100 | 4.0100 | 1,401,100 |
|
Dec 19, 2025
|
3.7400 | 3.9600 | 3.7400 | 3.9600 | 3.9600 | 1,600,700 |
|
Dec 18, 2025
|
3.8500 | 3.9900 | 3.6600 | 3.6800 | 3.6800 | 1,346,900 |
|
Dec 17, 2025
|
3.8700 | 4.0900 | 3.6600 | 3.6800 | 3.6800 | 1,652,200 |
|
Dec 16, 2025
|
3.8400 | 3.9000 | 3.7700 | 3.8400 | 3.8400 | 1,218,700 |
|
Dec 15, 2025
|
4.1800 | 4.2000 | 3.8000 | 3.8400 | 3.8400 | 1,985,500 |
|
Dec 12, 2025
|
4.5000 | 4.5500 | 4.1400 | 4.2200 | 4.2200 | 2,340,200 |
|
Dec 11, 2025
|
4.2900 | 4.4800 | 4.1700 | 4.4500 | 4.4500 | 1,127,800 |
|
Dec 10, 2025
|
4.4600 | 4.5100 | 4.2800 | 4.4100 | 4.4100 | 1,601,000 |
|
Dec 9, 2025
|
4.2800 | 4.5800 | 4.2100 | 4.4700 | 4.4700 | 1,743,200 |
|
Dec 8, 2025
|
4.4300 | 4.4300 | 4.1400 | 4.3200 | 4.3200 | 1,426,600 |
|
Dec 5, 2025
|
4.6000 | 4.6000 | 4.2700 | 4.3200 | 4.3200 | 1,913,100 |
|
Dec 4, 2025
|
4.6000 | 4.7000 | 4.4600 | 4.6500 | 4.6500 | 1,337,400 |
|
Dec 3, 2025
|
4.4600 | 4.6200 | 4.3000 | 4.5600 | 4.5600 | 1,270,500 |
|
Dec 2, 2025
|
4.6300 | 4.7100 | 4.4000 | 4.4000 | 4.4000 | 2,027,300 |
|
Dec 1, 2025
|
4.3400 | 4.4900 | 4.1300 | 4.4200 | 4.4200 | 2,219,600 |
|
Nov 28, 2025
|
4.7300 | 4.9500 | 4.5700 | 4.7100 | 4.7100 | 2,147,700 |
|
Nov 27, 2025
|
4.6500 | 4.7500 | 4.5700 | 4.6800 | 4.6800 | 691,800 |
|
Nov 26, 2025
|
4.4600 | 4.5900 | 4.2600 | 4.5200 | 4.5200 | 2,604,400 |
|
Nov 25, 2025
|
4.4600 | 4.5000 | 4.2100 | 4.4700 | 4.4700 | 1,338,300 |
|
Nov 24, 2025
|
4.2500 | 4.5500 | 4.1300 | 4.5500 | 4.5500 | 1,972,600 |
|
Nov 21, 2025
|
4.0000 | 4.1700 | 3.8700 | 4.1200 | 4.1200 | 2,570,200 |
|
Nov 20, 2025
|
4.6000 | 4.6900 | 4.1100 | 4.1300 | 4.1300 | 2,314,300 |
|
Nov 19, 2025
|
4.9600 | 4.9600 | 4.3100 | 4.3100 | 4.3100 | 1,988,600 |
|
Nov 18, 2025
|
4.8100 | 5.1600 | 4.8000 | 4.8800 | 4.8800 | 1,879,200 |
|
Nov 17, 2025
|
4.6700 | 5.3000 | 4.6000 | 5.0200 | 5.0200 | 2,633,200 |
|
Nov 14, 2025
|
4.7000 | 4.9700 | 4.6000 | 4.6000 | 4.6000 | 3,589,700 |
|
Nov 13, 2025
|
5.5000 | 5.6500 | 5.1100 | 5.1400 | 5.1400 | 2,217,000 |
|
Nov 12, 2025
|
6.5700 | 6.6700 | 5.6600 | 5.7300 | 5.7300 | 2,136,700 |
|
Nov 11, 2025
|
6.5200 | 6.5200 | 6.2700 | 6.4900 | 6.4900 | 1,068,500 |
|
Nov 10, 2025
|
7.0200 | 7.0200 | 6.5200 | 6.6300 | 6.6300 | 1,560,800 |
|
Nov 7, 2025
|
6.3000 | 6.6400 | 6.2600 | 6.5700 | 6.5700 | 1,595,400 |
|
Nov 6, 2025
|
7.0200 | 7.0900 | 6.6400 | 6.7300 | 6.7300 | 1,076,100 |
|
Nov 5, 2025
|
7.1500 | 7.2100 | 6.8200 | 7.1800 | 7.1800 | 1,524,400 |
|
Nov 4, 2025
|
7.0000 | 7.3500 | 6.8000 | 6.9000 | 6.9000 | 2,163,500 |
|
Nov 3, 2025
|
7.6300 | 7.8500 | 7.1500 | 7.5900 | 7.5900 | 2,004,500 |
|
Oct 31, 2025
|
7.6300 | 7.6300 | 6.9100 | 7.3000 | 7.3000 | 1,696,200 |
|
Oct 30, 2025
|
7.3900 | 7.7500 | 7.2950 | 7.4300 | 7.4300 | 1,086,700 |
