NasdaqCM - Delayed Quote
USD
HeartSciences Inc. (HSCS)
3.3100
-0.3000
(-8.31%)
At close: October 30 at 4:00:00 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.5700 | 3.5700 | 3.2850 | 3.3100 | 3.3100 | 54,500 |
|
Oct 29, 2026
|
3.3300 | 3.6100 | 3.2500 | 3.6100 | 3.6100 | 75,800 |
|
Oct 28, 2026
|
3.2700 | 3.4150 | 3.1820 | 3.3700 | 3.3700 | 25,600 |
|
Oct 27, 2026
|
3.1820 | 3.3800 | 3.1300 | 3.2800 | 3.2800 | 110,600 |
|
Oct 26, 2026
|
3.1400 | 3.2740 | 3.0100 | 3.1800 | 3.1800 | 130,500 |
|
Oct 23, 2026
|
3.1700 | 3.2200 | 3.0700 | 3.1400 | 3.1400 | 21,800 |
|
Oct 22, 2026
|
3.4100 | 3.4450 | 3.1100 | 3.1700 | 3.1700 | 98,400 |
|
Oct 21, 2026
|
3.2000 | 3.6800 | 3.2000 | 3.5600 | 3.5600 | 236,000 |
|
Oct 20, 2026
|
3.0200 | 3.3200 | 3.0000 | 3.1300 | 3.1300 | 42,800 |
|
Oct 19, 2026
|
2.9700 | 3.1600 | 2.9300 | 3.0700 | 3.0700 | 85,400 |
|
Oct 16, 2026
|
3.1800 | 3.2700 | 3.0000 | 3.0200 | 3.0200 | 129,100 |
|
Oct 15, 2026
|
2.9500 | 3.2390 | 2.8900 | 3.1800 | 3.1800 | 71,600 |
|
Oct 14, 2026
|
3.1000 | 3.1650 | 2.9510 | 3.0200 | 3.0200 | 85,700 |
|
Oct 13, 2026
|
3.3600 | 3.4200 | 3.0450 | 3.0900 | 3.0900 | 90,700 |
|
Oct 12, 2026
|
3.1900 | 3.3700 | 3.0900 | 3.3000 | 3.3000 | 58,000 |
|
Oct 9, 2026
|
3.2500 | 3.4400 | 3.1500 | 3.1800 | 3.1800 | 109,300 |
|
Oct 8, 2026
|
3.4000 | 3.4350 | 3.0200 | 3.0400 | 3.0400 | 152,700 |
|
Oct 7, 2026
|
3.6700 | 3.8150 | 3.4900 | 3.4900 | 3.4900 | 75,300 |
|
Oct 6, 2026
|
3.7900 | 3.8800 | 3.3680 | 3.7700 | 3.7700 | 599,700 |
|
Oct 5, 2026
|
4.1500 | 4.6300 | 4.1500 | 4.3600 | 4.3600 | 2,136,900 |
|
Oct 2, 2026
|
3.8700 | 4.4400 | 3.8700 | 4.3000 | 4.3000 | 178,000 |
|
Oct 1, 2026
|
4.1500 | 4.2400 | 3.8000 | 3.8900 | 3.8900 | 134,300 |
|
Sep 30, 2026
|
4.1400 | 4.3600 | 4.1100 | 4.1800 | 4.1800 | 72,900 |
|
Sep 29, 2026
|
4.4000 | 4.4800 | 3.9700 | 4.0500 | 4.0500 | 136,800 |
|
Sep 28, 2026
|
4.6500 | 4.6500 | 4.2900 | 4.4300 | 4.4300 | 99,700 |
|
Sep 25, 2026
|
4.7800 | 5.0000 | 4.6600 | 4.7300 | 4.7300 | 97,900 |
|
Sep 24, 2026
|
4.6400 | 4.7500 | 4.2300 | 4.6300 | 4.6300 | 125,900 |
|
Sep 23, 2026
|
4.5600 | 5.0300 | 4.4500 | 4.5200 | 4.5200 | 179,700 |
|
Sep 22, 2026
|
4.7600 | 5.2100 | 4.5500 | 4.6100 | 4.6100 | 264,400 |
|
Sep 21, 2026
|
5.2500 | 5.2500 | 4.6200 | 4.6800 | 4.6800 | 247,400 |
|
Sep 18, 2026
|
4.7900 | 5.2100 | 4.6800 | 5.2000 | 5.2000 | 174,400 |
|
Sep 17, 2026
|
3.9000 | 4.8900 | 3.8050 | 4.8400 | 4.8400 | 386,200 |
|
Sep 16, 2026
|
3.4500 | 3.9400 | 3.4300 | 3.7900 | 3.7900 | 89,200 |
|
Sep 15, 2026
|
3.5000 | 3.5000 | 3.2500 | 3.4400 | 3.4400 | 65,700 |
|
Sep 14, 2026
|
3.3900 | 3.6000 | 3.3300 | 3.5400 | 3.5400 | 81,000 |
|
Sep 11, 2026
|
3.4000 | 3.6900 | 3.3100 | 3.3900 | 3.3900 | 100,700 |
|
Sep 10, 2026
|
3.8600 | 4.0150 | 3.3800 | 3.5100 | 3.5100 | 222,000 |
|
Sep 9, 2026
|
4.3100 | 4.3200 | 3.8800 | 4.1200 | 4.1200 | 124,700 |
|
Sep 8, 2026
|
3.9800 | 4.3500 | 3.9050 | 4.0800 | 4.0800 | 288,900 |
|
Sep 4, 2026
|
3.3400 | 3.8300 | 3.2100 | 3.7300 | 3.7300 | 179,600 |
|
Sep 3, 2026
|
3.1200 | 3.4500 | 2.9600 | 3.3600 | 3.3600 | 176,600 |
|
Sep 2, 2026
|
3.1200 | 3.1890 | 3.0000 | 3.0100 | 3.0100 | 25,400 |
|
Sep 1, 2026
|
3.1900 | 3.2800 | 3.0950 | 3.1200 | 3.1200 | 69,700 |
|
Aug 31, 2026
|
3.0100 | 3.2000 | 2.9500 | 3.1500 | 3.1500 | 56,000 |
|
Aug 28, 2026
|
3.0900 | 3.1400 | 2.9000 | 3.0300 | 3.0300 | 45,700 |
|
Aug 27, 2026
|
2.9400 | 3.2500 | 2.9000 | 3.1200 | 3.1200 | 155,900 |
|
Aug 26, 2026
|
2.9000 | 3.0300 | 2.8250 | 2.9900 | 2.9900 | 81,400 |
|
Aug 25, 2026
|
2.8000 | 3.0400 | 2.7000 | 3.0000 | 3.0000 | 96,600 |
|
Aug 24, 2026
|
2.9100 | 3.2000 | 2.7000 | 2.7600 | 2.7600 | 718,100 |
|
Aug 21, 2026
|
2.5300 | 2.8700 | 2.4700 | 2.8000 | 2.8000 | 198,800 |
|
Aug 20, 2026
|
2.4900 | 2.6170 | 2.3700 | 2.5100 | 2.5100 | 231,100 |
|
Aug 19, 2026
|
2.0800 | 2.6000 | 2.0700 | 2.5450 | 2.5450 | 231,800 |
|
Aug 18, 2026
|
2.2000 | 2.2100 | 2.0200 | 2.1300 | 2.1300 | 35,300 |
|
Aug 17, 2026
|
2.0600 | 2.2300 | 2.0000 | 2.2100 | 2.2100 | 77,300 |
|
Aug 14, 2026
|
2.0400 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 51,700 |
|
Aug 13, 2026
|
2.0150 | 2.1250 | 2.0150 | 2.0600 | 2.0600 | 9,100 |
|
Aug 12, 2026
|
2.0300 | 2.0800 | 1.9900 | 2.0000 | 2.0000 | 18,500 |
|
Aug 11, 2026
|
2.0300 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 13,100 |
|
Aug 10, 2026
|
2.0200 | 2.1700 | 1.9300 | 2.0700 | 2.0700 | 122,400 |
|
Aug 7, 2026
|
2.0200 | 2.1600 | 1.9850 | 2.0200 | 2.0200 | 170,200 |
|
Aug 6, 2026
|
2.2050 | 2.2500 | 2.0000 | 2.0000 | 2.0000 | 44,700 |
|
Aug 5, 2026
|
2.0800 | 2.2900 | 2.0800 | 2.2800 | 2.2800 | 74,500 |
|
Aug 4, 2026
|
2.2100 | 2.2900 | 2.0100 | 2.0800 | 2.0800 | 136,700 |
|
Aug 3, 2026
|
2.1600 | 2.2800 | 2.0920 | 2.1400 | 2.1400 | 56,700 |
|
Jul 31, 2026
|
2.0300 | 2.4000 | 1.9800 | 2.1800 | 2.1800 | 41,300 |
|
Jul 30, 2026
|
2.0000 | 2.1700 | 2.0000 | 2.0800 | 2.0800 | 69,200 |
|
Jul 29, 2026
|
2.1900 | 2.3000 | 1.8500 | 2.1600 | 2.1600 | 73,300 |
|
Jul 28, 2026
|
2.4500 | 2.5380 | 2.2500 | 2.2600 | 2.2600 | 82,900 |
|
Jul 27, 2026
|
2.3600 | 2.5300 | 2.3600 | 2.5300 | 2.5300 | 82,400 |
|
Jul 24, 2026
|
2.4400 | 2.5800 | 2.3600 | 2.3900 | 2.3900 | 8,200 |
|
Jul 23, 2026
|
2.5600 | 2.5600 | 2.2400 | 2.4400 | 2.4400 | 36,200 |
|
Jul 22, 2026
|
2.3900 | 2.6100 | 2.3900 | 2.5000 | 2.5000 | 33,700 |
|
Jul 21, 2026
|
2.5600 | 2.5600 | 2.3800 | 2.4600 | 2.4600 | 23,300 |
|
Jul 20, 2026
|
2.6000 | 2.6150 | 2.5000 | 2.5700 | 2.5700 | 14,900 |
|
Jul 17, 2026
|
2.7600 | 2.7600 | 2.5400 | 2.6900 | 2.6900 | 28,400 |
|
Jul 16, 2026
|
2.5300 | 2.9000 | 2.4300 | 2.7400 | 2.7400 | 103,800 |
|
Jul 15, 2026
|
2.6500 | 2.6500 | 2.4900 | 2.5600 | 2.5600 | 29,100 |
|
Jul 14, 2026
|
2.6300 | 2.6800 | 2.4700 | 2.6200 | 2.6200 | 42,800 |
|
Jul 13, 2026
|
2.7400 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 32,500 |
|
Jul 10, 2026
|
2.6000 | 2.7500 | 2.5800 | 2.7400 | 2.7400 | 47,800 |
|
Jul 9, 2026
|
2.6370 | 2.7400 | 2.5600 | 2.6800 | 2.6800 | 30,900 |
|
Jul 8, 2026
|
2.8700 | 2.9100 | 2.6500 | 2.7300 | 2.7300 | 34,100 |
|
Jul 7, 2026
|
2.6600 | 2.9800 | 2.6600 | 2.8800 | 2.8800 | 84,900 |
|
Jul 6, 2026
|
2.7300 | 2.7800 | 2.5600 | 2.7000 | 2.7000 | 83,900 |
|
Jul 2, 2026
|
2.8280 | 2.9300 | 2.7280 | 2.7900 | 2.7900 | 70,400 |
|
Jul 1, 2026
|
2.4200 | 2.9500 | 2.4200 | 2.9400 | 2.9400 | 139,400 |
|
Jun 30, 2026
|
2.8200 | 2.8200 | 2.4000 | 2.5100 | 2.5100 | 149,300 |
|
Jun 29, 2026
|
2.9900 | 3.1550 | 2.6650 | 2.7500 | 2.7500 | 291,900 |
|
Jun 26, 2026
|
2.9500 | 3.2300 | 2.7500 | 2.9400 | 2.9400 | 445,300 |
|
Jun 25, 2026
|
2.6600 | 3.1100 | 2.5800 | 2.9900 | 2.9900 | 1,647,300 |
|
Jun 24, 2026
|
2.7800 | 2.8900 | 2.3500 | 2.6300 | 2.6300 | 1,906,500 |
|
Jun 23, 2026
|
2.7200 | 3.7500 | 2.5100 | 2.7500 | 2.7500 | 135,744,900 |
|
Jun 22, 2026
|
1.8100 | 1.8300 | 1.7200 | 1.7700 | 1.7700 | 41,100 |
|
Jun 18, 2026
|
1.8600 | 1.9400 | 1.8000 | 1.8400 | 1.8400 | 49,500 |
|
Jun 17, 2026
|
1.8130 | 1.8850 | 1.7500 | 1.8200 | 1.8200 | 35,200 |
|
Jun 16, 2026
|
1.7600 | 1.9200 | 1.7600 | 1.8900 | 1.8900 | 25,500 |
|
Jun 15, 2026
|
1.8400 | 2.0850 | 1.8000 | 1.8400 | 1.8400 | 149,000 |
|
Jun 12, 2026
|
1.8500 | 1.8500 | 1.7400 | 1.8000 | 1.8000 | 31,200 |
|
Jun 11, 2026
|
1.8200 | 1.9400 | 1.7900 | 1.8800 | 1.8800 | 173,200 |
|
Jun 10, 2026
|
1.8200 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 29,500 |
|
Jun 9, 2026
|
1.8800 | 1.8800 | 1.8100 | 1.8800 | 1.8800 | 11,200 |
|
Jun 8, 2026
|
1.8800 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 23,700 |
|
Jun 5, 2026
|
2.0000 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 15,900 |
|
Jun 4, 2026
|
2.0200 | 2.0230 | 1.9100 | 2.0100 | 2.0100 | 9,700 |
|
Jun 3, 2026
|
2.0400 | 2.1000 | 2.0050 | 2.0350 | 2.0350 | 19,200 |
|
Jun 2, 2026
|
2.0500 | 2.2400 | 2.0500 | 2.0700 | 2.0700 | 112,100 |
|
Jun 1, 2026
|
1.7000 | 2.2000 | 1.7000 | 2.0300 | 2.0300 | 141,100 |
|
May 29, 2026
|
1.8100 | 1.8340 | 1.6300 | 1.6700 | 1.6700 | 54,800 |
|
May 28, 2026
|
1.7800 | 1.8560 | 1.7800 | 1.7950 | 1.7950 | 25,800 |
|
May 27, 2026
|
1.8900 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 49,200 |
|
May 26, 2026
|
1.9800 | 1.9800 | 1.8620 | 1.9300 | 1.9300 | 23,500 |
|
May 22, 2026
|
1.9400 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 7,800 |
|
May 21, 2026
|
1.8850 | 1.9500 | 1.8850 | 1.9400 | 1.9400 | 7,000 |
|
May 20, 2026
|
1.8600 | 1.9400 | 1.8400 | 1.9300 | 1.9300 | 20,000 |
|
May 19, 2026
|
1.9100 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 5,000 |
|
May 18, 2026
|
1.8100 | 1.8690 | 1.8100 | 1.8600 | 1.8600 | 7,300 |
|
May 15, 2026
|
1.9200 | 1.9250 | 1.7700 | 1.8100 | 1.8100 | 20,700 |
|
May 14, 2026
|
1.8500 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 33,800 |
|
May 13, 2026
|
1.9600 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 8,200 |
|
May 12, 2026
|
1.9100 | 2.0000 | 1.9000 | 1.9890 | 1.9890 | 14,700 |
|
May 11, 2026
|
1.9300 | 2.1000 | 1.8500 | 1.9400 | 1.9400 | 36,000 |
|
May 8, 2026
|
2.0100 | 2.0100 | 1.8900 | 1.9300 | 1.9300 | 17,300 |
|
May 7, 2026
|
1.8200 | 1.9900 | 1.8200 | 1.9400 | 1.9400 | 14,700 |
|
May 6, 2026
|
2.0600 | 2.0600 | 1.8000 | 1.8100 | 1.8100 | 74,400 |
|
May 5, 2026
|
2.0500 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 51,200 |
|
May 4, 2026
|
1.9600 | 2.0750 | 1.9500 | 2.0400 | 2.0400 | 12,700 |
|
May 1, 2026
|
1.9750 | 2.0010 | 1.9500 | 1.9900 | 1.9900 | 5,900 |
|
Apr 30, 2026
|
2.0400 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 24,300 |
|
Apr 29, 2026
|
1.9600 | 2.0490 | 1.9600 | 1.9800 | 1.9800 | 8,700 |
|
Apr 28, 2026
|
2.1600 | 2.1600 | 1.9600 | 2.0000 | 2.0000 | 35,600 |
|
Apr 27, 2026
|
2.0600 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 20,300 |
|
Apr 24, 2026
|
2.0600 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 10,900 |
|
Apr 23, 2026
|
1.9800 | 2.1200 | 1.9600 | 2.0400 | 2.0400 | 7,100 |
|
Apr 22, 2026
|
2.1200 | 2.1700 | 2.0000 | 2.0100 | 2.0100 | 22,200 |
|
Apr 21, 2026
|
1.9800 | 2.1700 | 1.9500 | 2.0900 | 2.0900 | 214,600 |
|
Apr 20, 2026
|
2.1200 | 2.1800 | 2.0400 | 2.0500 | 2.0500 | 26,200 |
|
Apr 17, 2026
|
2.0700 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 19,300 |
|
Apr 16, 2026
|
2.0000 | 2.0750 | 2.0000 | 2.0600 | 2.0600 | 9,600 |
|
Apr 15, 2026
|
1.9700 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 17,700 |
|
Apr 14, 2026
|
2.0000 | 2.1150 | 1.8900 | 1.9700 | 1.9700 | 35,100 |
|
Apr 13, 2026
|
2.0500 | 2.0800 | 1.9550 | 1.9900 | 1.9900 | 16,700 |
|
Apr 10, 2026
|
2.2500 | 2.3500 | 2.0600 | 2.0800 | 2.0800 | 14,400 |
|
Apr 9, 2026
|
2.2900 | 2.2900 | 2.1500 | 2.1600 | 2.1600 | 11,700 |
|
Apr 8, 2026
|
2.2800 | 2.3750 | 2.2500 | 2.2500 | 2.2500 | 4,500 |
|
Apr 7, 2026
|
2.2200 | 2.2750 | 2.1800 | 2.2000 | 2.2000 | 12,300 |
|
Apr 6, 2026
|
2.3300 | 2.3500 | 2.2600 | 2.2600 | 2.2600 | 5,900 |
|
Apr 2, 2026
|
2.3300 | 2.3400 | 2.2000 | 2.3000 | 2.3000 | 15,200 |
|
Apr 1, 2026
|
2.5200 | 2.6000 | 2.2800 | 2.3600 | 2.3600 | 10,100 |
|
Mar 31, 2026
|
2.2900 | 2.5200 | 2.2900 | 2.5140 | 2.5140 | 19,100 |
|
Mar 30, 2026
|
2.2500 | 2.4950 | 2.1500 | 2.2600 | 2.2600 | 24,400 |
|
Mar 27, 2026
|
2.3400 | 2.3760 | 2.2200 | 2.2500 | 2.2500 | 12,200 |
|
Mar 26, 2026
|
2.4400 | 2.4700 | 2.3100 | 2.3100 | 2.3100 | 10,500 |
|
Mar 25, 2026
|
2.4700 | 2.4900 | 2.4210 | 2.4710 | 2.4710 | 2,600 |
|
Mar 24, 2026
|
2.4600 | 2.6000 | 2.4200 | 2.4300 | 2.4300 | 10,600 |
|
Mar 23, 2026
|
2.5500 | 2.6900 | 2.4200 | 2.4700 | 2.4700 | 20,400 |
|
Mar 20, 2026
|
2.5700 | 2.7700 | 2.5500 | 2.5500 | 2.5500 | 7,900 |
|
Mar 19, 2026
|
2.5800 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 2,000 |
|
Mar 18, 2026
|
2.6400 | 2.6400 | 2.5700 | 2.5800 | 2.5800 | 5,100 |
|
Mar 17, 2026
|
2.6020 | 2.7900 | 2.6020 | 2.6500 | 2.6500 | 8,600 |
|
Mar 16, 2026
|
2.6700 | 2.7900 | 2.6300 | 2.6600 | 2.6600 | 10,800 |
|
Mar 13, 2026
|
2.6300 | 2.6400 | 2.5680 | 2.5680 | 2.5680 | 4,700 |
|
Mar 12, 2026
|
2.5800 | 2.5900 | 2.5400 | 2.5400 | 2.5400 | 9,200 |
|
Mar 11, 2026
|
2.5000 | 2.6700 | 2.5000 | 2.5400 | 2.5400 | 15,200 |
|
Mar 10, 2026
|
2.6700 | 2.7000 | 2.5150 | 2.6100 | 2.6100 | 8,500 |
|
Mar 9, 2026
|
2.6000 | 2.6900 | 2.5900 | 2.6560 | 2.6560 | 24,100 |
|
Mar 6, 2026
|
2.6180 | 2.7010 | 2.6000 | 2.6400 | 2.6400 | 6,100 |
|
Mar 5, 2026
|
2.5900 | 2.7400 | 2.5900 | 2.7290 | 2.7290 | 4,300 |
|
Mar 4, 2026
|
2.6350 | 2.6400 | 2.5800 | 2.6200 | 2.6200 | 7,100 |
|
Mar 3, 2026
|
2.6700 | 2.7650 | 2.6200 | 2.6210 | 2.6210 | 6,200 |
|
Mar 2, 2026
|
2.7800 | 2.7800 | 2.6400 | 2.6600 | 2.6600 | 7,900 |
|
Feb 27, 2026
|
2.7900 | 2.8700 | 2.7800 | 2.7860 | 2.7860 | 11,200 |
|
Feb 26, 2026
|
2.9100 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 6,900 |
|
Feb 25, 2026
|
2.8000 | 2.8740 | 2.7800 | 2.7900 | 2.7900 | 10,600 |
|
Feb 24, 2026
|
2.8300 | 2.8920 | 2.8100 | 2.8100 | 2.8100 | 8,500 |
|
Feb 23, 2026
|
2.8400 | 2.9400 | 2.8020 | 2.8800 | 2.8800 | 4,900 |
|
Feb 20, 2026
|
2.8300 | 3.0300 | 2.8100 | 2.8100 | 2.8100 | 21,700 |
|
Feb 19, 2026
|
2.9600 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 8,100 |
|
Feb 18, 2026
|
2.9400 | 2.9980 | 2.9400 | 2.9670 | 2.9670 | 13,300 |
|
Feb 17, 2026
|
3.0000 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 7,100 |
|
Feb 13, 2026
|
3.1000 | 3.1260 | 3.0000 | 3.0000 | 3.0000 | 5,100 |
|
Feb 12, 2026
|
3.1200 | 3.1300 | 3.1000 | 3.1200 | 3.1200 | 9,300 |
|
Feb 11, 2026
|
3.1700 | 3.2000 | 3.1160 | 3.1700 | 3.1700 | 7,900 |
|
Feb 10, 2026
|
3.1300 | 3.2500 | 3.1300 | 3.1600 | 3.1600 | 5,700 |
|
Feb 9, 2026
|
3.0000 | 3.2300 | 3.0000 | 3.1600 | 3.1600 | 37,700 |
|
Feb 6, 2026
|
2.8500 | 3.1900 | 2.8500 | 2.9900 | 2.9900 | 44,700 |
|
Feb 5, 2026
|
2.9900 | 2.9900 | 2.8100 | 2.8200 | 2.8200 | 16,600 |
|
Feb 4, 2026
|
3.2100 | 3.2200 | 2.7200 | 2.9300 | 2.9300 | 58,700 |
|
Feb 3, 2026
|
3.2200 | 3.2550 | 3.1600 | 3.1800 | 3.1800 | 5,900 |
|
Feb 2, 2026
|
3.2800 | 3.2800 | 3.1800 | 3.2000 | 3.2000 | 12,400 |
|
Jan 30, 2026
|
3.2700 | 3.3800 | 3.2200 | 3.2300 | 3.2300 | 11,400 |
|
Jan 29, 2026
|
3.2800 | 3.3600 | 3.2600 | 3.3400 | 3.3400 | 9,300 |
|
Jan 28, 2026
|
3.3500 | 3.3600 | 3.2500 | 3.2700 | 3.2700 | 13,700 |
|
Jan 27, 2026
|
3.2500 | 3.4100 | 3.1500 | 3.3400 | 3.3400 | 21,100 |
|
Jan 26, 2026
|
3.3840 | 3.4600 | 3.1600 | 3.2300 | 3.2300 | 76,800 |
|
Jan 23, 2026
|
3.4500 | 3.5520 | 3.4500 | 3.4500 | 3.4500 | 14,600 |
|
Jan 22, 2026
|
3.5800 | 3.6500 | 3.4100 | 3.4500 | 3.4500 | 34,200 |
|
Jan 21, 2026
|
3.6000 | 3.6900 | 3.3500 | 3.6600 | 3.6600 | 60,300 |
|
Jan 20, 2026
|
3.1600 | 3.7000 | 3.0800 | 3.6400 | 3.6400 | 100,000 |
|
Jan 16, 2026
|
3.2500 | 3.2500 | 3.1330 | 3.2000 | 3.2000 | 15,200 |
|
Jan 15, 2026
|
3.1600 | 3.3300 | 3.1600 | 3.2000 | 3.2000 | 41,700 |
|
Jan 14, 2026
|
3.1490 | 3.2200 | 3.0500 | 3.1600 | 3.1600 | 24,300 |
|
Jan 13, 2026
|
3.2620 | 3.3200 | 3.0200 | 3.0300 | 3.0300 | 48,600 |
|
Jan 12, 2026
|
3.2700 | 3.2700 | 3.1100 | 3.1700 | 3.1700 | 16,200 |
|
Jan 9, 2026
|
3.3700 | 3.5030 | 3.1320 | 3.2800 | 3.2800 | 47,900 |
|
Jan 8, 2026
|
3.1000 | 3.5500 | 3.1000 | 3.3500 | 3.3500 | 123,300 |
|
Jan 7, 2026
|
2.9800 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 18,000 |
|
Jan 6, 2026
|
3.1100 | 3.1100 | 2.9770 | 2.9800 | 2.9800 | 17,000 |
|
Jan 5, 2026
|
3.1300 | 3.2100 | 3.0100 | 3.0800 | 3.0800 | 39,300 |
|
Jan 2, 2026
|
3.0900 | 3.1500 | 3.0190 | 3.1400 | 3.1400 | 25,800 |
|
Dec 31, 2025
|
3.0100 | 3.1290 | 2.9500 | 3.0900 | 3.0900 | 37,000 |
|
Dec 30, 2025
|
3.1600 | 3.2800 | 2.9600 | 2.9750 | 2.9750 | 51,600 |
|
Dec 29, 2025
|
2.8300 | 3.2400 | 2.8300 | 3.1700 | 3.1700 | 80,700 |
|
Dec 26, 2025
|
2.5800 | 2.9200 | 2.5800 | 2.8500 | 2.8500 | 49,300 |
|
Dec 24, 2025
|
2.6300 | 2.7000 | 2.4680 | 2.5800 | 2.5800 | 81,700 |
|
Dec 23, 2025
|
2.3800 | 2.6900 | 2.3300 | 2.6400 | 2.6400 | 175,800 |
|
Dec 22, 2025
|
2.3500 | 2.3700 | 2.2700 | 2.3400 | 2.3400 | 73,000 |
|
Dec 19, 2025
|
2.2200 | 2.3600 | 2.1600 | 2.3600 | 2.3600 | 49,600 |
|
Dec 18, 2025
|
2.2000 | 2.2900 | 2.1600 | 2.1900 | 2.1900 | 35,100 |
|
Dec 17, 2025
|
2.2500 | 2.3900 | 2.2100 | 2.2100 | 2.2100 | 27,700 |
|
Dec 16, 2025
|
2.3800 | 2.4120 | 2.2100 | 2.3100 | 2.3100 | 155,800 |
|
Dec 15, 2025
|
2.8300 | 2.8300 | 2.4200 | 2.4700 | 2.4700 | 452,100 |
|
Dec 12, 2025
|
2.7400 | 2.7450 | 2.5500 | 2.5500 | 2.5500 | 18,200 |
|
Dec 11, 2025
|
2.6000 | 2.7100 | 2.6000 | 2.6200 | 2.6200 | 17,200 |
|
Dec 10, 2025
|
2.7550 | 2.8100 | 2.5500 | 2.6200 | 2.6200 | 16,200 |
|
Dec 9, 2025
|
2.8500 | 3.0000 | 2.6500 | 2.6600 | 2.6600 | 92,400 |
|
Dec 8, 2025
|
2.6900 | 2.9100 | 2.5200 | 2.9100 | 2.9100 | 65,400 |
|
Dec 5, 2025
|
2.6400 | 2.6900 | 2.5900 | 2.6700 | 2.6700 | 39,000 |
|
Dec 4, 2025
|
2.5600 | 2.6540 | 2.4800 | 2.6400 | 2.6400 | 9,900 |
|
Dec 3, 2025
|
2.5600 | 2.5600 | 2.5300 | 2.5500 | 2.5500 | 4,000 |
|
Dec 2, 2025
|
2.4500 | 2.5900 | 2.4100 | 2.5200 | 2.5200 | 35,900 |
|
Dec 1, 2025
|
2.6900 | 2.6900 | 2.3600 | 2.4500 | 2.4500 | 20,200 |
|
Nov 28, 2025
|
2.6800 | 2.6900 | 2.5700 | 2.6800 | 2.6800 | 15,900 |
|
Nov 26, 2025
|
2.7200 | 2.7620 | 2.4720 | 2.6700 | 2.6700 | 12,700 |
|
Nov 25, 2025
|
2.5500 | 2.8100 | 2.4180 | 2.8100 | 2.8100 | 19,100 |
|
Nov 24, 2025
|
2.4100 | 2.6400 | 2.4100 | 2.5300 | 2.5300 | 75,500 |
|
Nov 21, 2025
|
3.0900 | 3.0900 | 2.0100 | 2.3600 | 2.3600 | 192,600 |
|
Nov 20, 2025
|
2.9900 | 3.0100 | 2.8040 | 2.9100 | 2.9100 | 15,200 |
|
Nov 19, 2025
|
3.0000 | 3.0220 | 2.9310 | 2.9700 | 2.9700 | 10,200 |
|
Nov 18, 2025
|
2.9600 | 3.0800 | 2.9600 | 3.0300 | 3.0300 | 18,300 |
|
Nov 17, 2025
|
3.0500 | 3.1400 | 2.9500 | 2.9950 | 2.9950 | 23,500 |
|
Nov 14, 2025
|
3.0100 | 3.1500 | 2.9800 | 3.0700 | 3.0700 | 36,500 |
|
Nov 13, 2025
|
3.1100 | 3.1100 | 2.8800 | 3.0900 | 3.0900 | 46,700 |
|
Nov 12, 2025
|
3.0900 | 3.2900 | 2.9500 | 3.0200 | 3.0200 | 160,600 |
|
Nov 11, 2025
|
2.7800 | 2.9900 | 2.7800 | 2.9600 | 2.9600 | 26,100 |
|
Nov 10, 2025
|
2.7000 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 22,100 |
|
Nov 7, 2025
|
2.7100 | 2.8700 | 2.6000 | 2.6100 | 2.6100 | 33,500 |
|
Nov 6, 2025
|
2.8300 | 2.8900 | 2.7230 | 2.7300 | 2.7300 | 24,300 |
|
Nov 5, 2025
|
2.7900 | 2.9300 | 2.7900 | 2.9040 | 2.9040 | 12,400 |
|
Nov 4, 2025
|
2.9900 | 2.9900 | 2.7900 | 2.8300 | 2.8300 | 29,500 |
|
Nov 3, 2025
|
2.9700 | 3.0040 | 2.9160 | 2.9300 | 2.9300 | 23,200 |
|
Oct 31, 2025
|
2.9400 | 3.0890 | 2.9400 | 3.0500 | 3.0500 | 26,700 |
