Toronto - Delayed Quote
CAD
Global X Natural Gas ETF (HUN.TO)
5.59
+0.01
(+0.09%)
At close: October 30 at 3:04:48 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
|
5.51 | 5.59 | 5.51 | 5.59 | 5.59 | 45,300 |
|
Oct 29, 2026
|
5.66 | 5.66 | 5.57 | 5.58 | 5.58 | 30,100 |
|
Oct 28, 2026
|
5.80 | 5.84 | 5.74 | 5.75 | 5.75 | 14,200 |
|
Oct 27, 2026
|
5.84 | 5.84 | 5.72 | 5.81 | 5.81 | 23,200 |
|
Oct 26, 2026
|
5.82 | 5.90 | 5.75 | 5.89 | 5.89 | 39,200 |
|
Oct 23, 2026
|
5.83 | 5.83 | 5.77 | 5.82 | 5.82 | 44,600 |
|
Oct 22, 2026
|
5.96 | 5.99 | 5.91 | 5.92 | 5.92 | 11,800 |
|
Oct 21, 2026
|
6.02 | 6.02 | 5.96 | 5.96 | 5.96 | 71,200 |
|
Oct 20, 2026
|
6.15 | 6.17 | 6.07 | 6.17 | 6.17 | 28,700 |
|
Oct 19, 2026
|
6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 3,300 |
|
Oct 16, 2026
|
6.26 | 6.27 | 6.22 | 6.24 | 6.24 | 17,800 |
|
Oct 15, 2026
|
6.53 | 6.58 | 6.48 | 6.52 | 6.52 | 3,000 |
|
Oct 14, 2026
|
6.55 | 6.62 | 6.53 | 6.61 | 6.61 | 44,100 |
|
Oct 13, 2026
|
6.61 | 6.70 | 6.48 | 6.66 | 6.66 | 55,500 |
|
Oct 9, 2026
|
6.52 | 6.60 | 6.52 | 6.53 | 6.53 | 29,200 |
|
Oct 8, 2026
|
6.56 | 6.56 | 6.41 | 6.43 | 6.43 | 58,200 |
|
Oct 7, 2026
|
6.34 | 6.48 | 6.34 | 6.46 | 6.46 | 82,600 |
|
Oct 6, 2026
|
6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 2,100 |
|
Oct 5, 2026
|
6.14 | 6.17 | 6.11 | 6.17 | 6.17 | 3,300 |
|
Oct 2, 2026
|
6.08 | 6.15 | 6.07 | 6.14 | 6.14 | 21,900 |
|
Oct 1, 2026
|
6.13 | 6.17 | 6.02 | 6.10 | 6.10 | 45,700 |
|
Sep 30, 2026
|
6.12 | 6.23 | 6.12 | 6.20 | 6.20 | 19,500 |
|
Sep 29, 2026
|
6.37 | 6.37 | 6.13 | 6.15 | 6.15 | 54,500 |
|
Sep 28, 2026
|
6.39 | 6.42 | 6.33 | 6.39 | 6.39 | 16,900 |
|
Sep 25, 2026
|
6.52 | 6.53 | 6.38 | 6.46 | 6.46 | 81,000 |
|
Sep 24, 2026
|
6.41 | 6.73 | 6.41 | 6.72 | 6.72 | 72,300 |
|
Sep 23, 2026
|
6.36 | 6.42 | 6.35 | 6.42 | 6.42 | 29,500 |
|
Sep 22, 2026
|
6.19 | 6.34 | 6.16 | 6.34 | 6.34 | 14,900 |
|
Sep 21, 2026
|
6.17 | 6.17 | 6.15 | 6.17 | 6.17 | 3,200 |
|
Sep 18, 2026
|
6.21 | 6.22 | 6.17 | 6.18 | 6.18 | 6,600 |
|
Sep 17, 2026
|
6.25 | 6.30 | 6.20 | 6.21 | 6.21 | 12,200 |
|
Sep 16, 2026
|
6.36 | 6.37 | 6.29 | 6.29 | 6.29 | 21,800 |
|
Sep 15, 2026
|
6.42 | 6.42 | 6.35 | 6.38 | 6.38 | 11,400 |
|
Sep 14, 2026
|
6.44 | 6.46 | 6.39 | 6.39 | 6.39 | 7,300 |
|
Sep 11, 2026
|
6.41 | 6.44 | 6.41 | 6.43 | 6.43 | 19,800 |
|
Sep 10, 2026
|
6.33 | 6.41 | 6.30 | 6.39 | 6.39 | 21,900 |
|
Sep 9, 2026
|
6.38 | 6.41 | 6.32 | 6.33 | 6.33 | 12,900 |
|
Sep 8, 2026
|
6.46 | 6.46 | 6.37 | 6.42 | 6.42 | 25,700 |
|
Sep 4, 2026
|
6.49 | 6.49 | 6.41 | 6.41 | 6.41 | 27,900 |
|
Sep 3, 2026
|
6.61 | 6.61 | 6.46 | 6.47 | 6.47 | 58,500 |
|
Sep 2, 2026
|
6.54 | 6.62 | 6.54 | 6.60 | 6.60 | 25,000 |
|
Sep 1, 2026
|
6.47 | 6.54 | 6.42 | 6.53 | 6.53 | 70,100 |
|
Aug 31, 2026
|
6.49 | 6.56 | 6.49 | 6.53 | 6.53 | 58,600 |
|
Aug 28, 2026
|
6.53 | 6.54 | 6.50 | 6.51 | 6.51 | 28,400 |
|
Aug 27, 2026
|
6.58 | 6.64 | 6.58 | 6.58 | 6.58 | 23,000 |
|
Aug 26, 2026
|
6.54 | 6.57 | 6.51 | 6.53 | 6.53 | 30,100 |
|
Aug 25, 2026
|
6.47 | 6.48 | 6.43 | 6.48 | 6.48 | 9,700 |
|
Aug 24, 2026
|
6.50 | 6.53 | 6.49 | 6.49 | 6.49 | 17,100 |
|
Aug 21, 2026
|
6.50 | 6.50 | 6.40 | 6.42 | 6.42 | 80,200 |
|
Aug 20, 2026
|
6.49 | 6.49 | 6.41 | 6.46 | 6.46 | 10,400 |
|
Aug 19, 2026
|
6.58 | 6.61 | 6.48 | 6.48 | 6.48 | 33,400 |
|
Aug 18, 2026
|
6.46 | 6.51 | 6.46 | 6.51 | 6.51 | 900 |
|
Aug 17, 2026
|
6.50 | 6.50 | 6.43 | 6.46 | 6.46 | 12,700 |
|
Aug 14, 2026
|
6.64 | 6.64 | 6.55 | 6.55 | 6.55 | 31,200 |
|
Aug 13, 2026
|
6.73 | 6.73 | 6.60 | 6.61 | 6.61 | 11,900 |
|
Aug 12, 2026
|
6.88 | 6.88 | 6.77 | 6.77 | 6.77 | 10,000 |
|
Aug 11, 2026
|
6.79 | 6.80 | 6.77 | 6.79 | 6.79 | 2,300 |
|
Aug 10, 2026
|
6.76 | 6.80 | 6.76 | 6.78 | 6.78 | 9,700 |
|
Aug 7, 2026
|
6.68 | 6.68 | 6.66 | 6.67 | 6.67 | 2,300 |
|
Aug 6, 2026
|
6.66 | 6.66 | 6.57 | 6.64 | 6.64 | 21,800 |
|
Aug 5, 2026
|
6.80 | 6.80 | 6.72 | 6.72 | 6.72 | 16,900 |
|
Aug 4, 2026
|
6.84 | 6.84 | 6.75 | 6.78 | 6.78 | 35,000 |
|
Jul 31, 2026
|
6.86 | 6.90 | 6.86 | 6.90 | 6.90 | 2,900 |
|
Jul 30, 2026
|
6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 2,200 |
|
Jul 29, 2026
|
6.94 | 6.97 | 6.94 | 6.96 | 6.96 | 3,800 |
|
Jul 28, 2026
|
6.90 | 6.92 | 6.84 | 6.85 | 6.85 | 14,900 |
|
Jul 27, 2026
|
7.02 | 7.02 | 6.93 | 6.93 | 6.93 | 2,800 |
|
Jul 24, 2026
|
7.28 | 7.28 | 7.11 | 7.13 | 7.13 | 2,900 |
|
Jul 23, 2026
|
7.04 | 7.14 | 7.04 | 7.14 | 7.14 | 8,800 |
|
Jul 22, 2026
|
6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 300 |
|
Jul 21, 2026
|
6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 800 |
|
Jul 20, 2026
|
6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 6,900 |
|
Jul 17, 2026
|
6.90 | 6.90 | 6.88 | 6.88 | 6.88 | 2,200 |
|
Jul 16, 2026
|
6.95 | 6.95 | 6.80 | 6.85 | 6.85 | 17,200 |
|
Jul 15, 2026
|
6.96 | 6.96 | 6.93 | 6.95 | 6.95 | 22,600 |
|
Jul 14, 2026
|
7.01 | 7.03 | 7.01 | 7.02 | 7.02 | 4,600 |
|
Jul 13, 2026
|
7.00 | 7.05 | 6.97 | 7.02 | 7.02 | 2,700 |
|
Jul 10, 2026
|
7.01 | 7.01 | 6.95 | 7.00 | 7.00 | 24,600 |
|
Jul 9, 2026
|
7.15 | 7.15 | 7.06 | 7.06 | 7.06 | 2,400 |
|
Jul 8, 2026
|
7.25 | 7.25 | 7.21 | 7.22 | 7.22 | 2,000 |
|
Jul 7, 2026
|
7.14 | 7.19 | 7.12 | 7.19 | 7.19 | 4,900 |
|
Jul 6, 2026
|
7.15 | 7.15 | 7.07 | 7.07 | 7.07 | 44,100 |
|
Jul 3, 2026
|
7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 600 |
|
Jul 2, 2026
|
7.20 | 7.20 | 7.17 | 7.17 | 7.17 | 4,200 |
|
Jun 30, 2026
|
7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 3,100 |
|
Jun 29, 2026
|
7.29 | 7.29 | 7.22 | 7.22 | 7.22 | 5,600 |
|
Jun 26, 2026
|
7.38 | 7.39 | 7.37 | 7.39 | 7.39 | 700 |
|
Jun 25, 2026
|
7.42 | 7.42 | 7.32 | 7.32 | 7.32 | 300 |
|
Jun 24, 2026
|
7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 2,500 |
|
Jun 23, 2026
|
7.27 | 7.29 | 7.22 | 7.24 | 7.24 | 8,200 |
|
Jun 22, 2026
|
7.41 | 7.43 | 7.35 | 7.37 | 7.37 | 1,800 |
|
Jun 19, 2026
|
7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 400 |
|
Jun 18, 2026
|
7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 2,200 |
|
Jun 17, 2026
|
7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
|
Jun 16, 2026
|
7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 700 |
|
Jun 15, 2026
|
7.18 | 7.24 | 7.17 | 7.24 | 7.24 | 4,100 |
|
Jun 12, 2026
|
7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 3,000 |
|
Jun 11, 2026
|
7.26 | 7.26 | 7.23 | 7.23 | 7.23 | 4,800 |
|
Jun 10, 2026
|
7.36 | 7.37 | 7.34 | 7.35 | 7.35 | 1,400 |
|
Jun 9, 2026
|
7.29 | 7.36 | 7.29 | 7.31 | 7.31 | 4,700 |
|
Jun 8, 2026
|
7.37 | 7.37 | 7.34 | 7.34 | 7.34 | 3,000 |
|
Jun 5, 2026
|
7.41 | 7.43 | 7.39 | 7.42 | 7.42 | 5,400 |
|
Jun 4, 2026
|
7.47 | 7.58 | 7.47 | 7.55 | 7.55 | 3,300 |
|
Jun 3, 2026
|
7.42 | 7.45 | 7.42 | 7.42 | 7.42 | 50,900 |
|
Jun 2, 2026
|
7.42 | 7.43 | 7.42 | 7.43 | 7.43 | 2,000 |
|
Jun 1, 2026
|
7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 1,100 |
|
May 29, 2026
|
7.46 | 7.48 | 7.45 | 7.45 | 7.45 | 7,800 |
|
May 28, 2026
|
7.23 | 7.38 | 7.23 | 7.37 | 7.37 | 20,700 |
|
May 27, 2026
|
7.16 | 7.23 | 7.16 | 7.18 | 7.18 | 4,900 |
|
May 26, 2026
|
7.27 | 7.27 | 7.20 | 7.22 | 7.22 | 4,300 |
|
May 25, 2026
|
7.35 | 7.35 | 7.28 | 7.30 | 7.30 | 7,000 |
|
May 22, 2026
|
7.41 | 7.41 | 7.27 | 7.29 | 7.29 | 9,000 |
|
May 21, 2026
|
7.47 | 7.48 | 7.40 | 7.40 | 7.40 | 36,700 |
|
May 20, 2026
|
7.62 | 7.62 | 7.50 | 7.51 | 7.51 | 5,400 |
|
May 19, 2026
|
7.61 | 7.68 | 7.61 | 7.68 | 7.68 | 8,600 |
|
May 15, 2026
|
7.60 | 7.60 | 7.52 | 7.54 | 7.54 | 2,700 |
|
May 14, 2026
|
7.56 | 7.56 | 7.52 | 7.56 | 7.56 | 2,400 |
|
May 13, 2026
|
7.62 | 7.63 | 7.58 | 7.58 | 7.58 | 5,800 |
|
May 12, 2026
|
7.70 | 7.70 | 7.60 | 7.64 | 7.64 | 14,600 |
|
May 11, 2026
|
7.68 | 7.74 | 7.68 | 7.73 | 7.73 | 27,100 |
|
May 8, 2026
|
7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 1,100 |
|
May 7, 2026
|
7.63 | 7.68 | 7.57 | 7.65 | 7.65 | 17,000 |
|
May 6, 2026
|
7.69 | 7.69 | 7.61 | 7.64 | 7.64 | 15,200 |
|
May 5, 2026
|
7.89 | 7.89 | 7.81 | 7.81 | 7.81 | 7,700 |
|
May 4, 2026
|
7.78 | 7.95 | 7.78 | 7.95 | 7.95 | 5,400 |
|
May 1, 2026
|
7.71 | 7.73 | 7.70 | 7.73 | 7.73 | 1,100 |
|
Apr 30, 2026
|
7.62 | 7.71 | 7.60 | 7.69 | 7.69 | 7,700 |
|
Apr 29, 2026
|
7.62 | 7.63 | 7.58 | 7.61 | 7.61 | 27,400 |
|
Apr 28, 2026
|
7.69 | 7.70 | 7.62 | 7.62 | 7.62 | 11,600 |
|
Apr 27, 2026
|
7.74 | 7.74 | 7.66 | 7.66 | 7.66 | 11,900 |
|
Apr 24, 2026
|
7.71 | 7.71 | 7.66 | 7.66 | 7.66 | 3,400 |
|
Apr 23, 2026
|
7.69 | 7.74 | 7.67 | 7.74 | 7.74 | 2,400 |
|
Apr 22, 2026
|
7.81 | 7.83 | 7.76 | 7.76 | 7.76 | 11,300 |
|
Apr 21, 2026
|
7.66 | 7.75 | 7.65 | 7.73 | 7.73 | 53,700 |
|
Apr 20, 2026
|
7.70 | 7.85 | 7.64 | 7.64 | 7.64 | 98,200 |
|
Apr 17, 2026
|
7.60 | 7.62 | 7.59 | 7.61 | 7.61 | 18,500 |
|
Apr 16, 2026
|
7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 3,100 |
|
Apr 15, 2026
|
7.55 | 7.56 | 7.53 | 7.54 | 7.54 | 8,100 |
|
Apr 14, 2026
|
7.77 | 7.77 | 7.60 | 7.62 | 7.62 | 12,600 |
|
Apr 13, 2026
|
7.89 | 7.90 | 7.75 | 7.75 | 7.75 | 12,000 |
|
Apr 10, 2026
|
7.79 | 7.83 | 7.75 | 7.82 | 7.82 | 15,600 |
|
Apr 9, 2026
|
7.85 | 7.87 | 7.79 | 7.84 | 7.84 | 24,200 |
|
Apr 8, 2026
|
7.80 | 7.87 | 7.77 | 7.87 | 7.87 | 18,300 |
|
Apr 7, 2026
|
8.06 | 8.12 | 8.03 | 8.03 | 8.03 | 7,500 |
|
Apr 6, 2026
|
8.11 | 8.11 | 7.96 | 7.98 | 7.98 | 28,500 |
|
Apr 2, 2026
|
8.16 | 8.16 | 8.03 | 8.03 | 8.03 | 4,800 |
|
Apr 1, 2026
|
8.05 | 8.05 | 7.91 | 7.99 | 7.99 | 33,500 |
|
Mar 31, 2026
|
8.48 | 8.48 | 8.13 | 8.13 | 8.13 | 15,200 |
|
Mar 30, 2026
|
8.46 | 8.46 | 8.39 | 8.41 | 8.41 | 13,700 |
|
Mar 27, 2026
|
8.55 | 8.57 | 8.47 | 8.53 | 8.53 | 13,600 |
|
Mar 26, 2026
|
8.56 | 8.56 | 8.45 | 8.46 | 8.46 | 8,400 |
|
Mar 25, 2026
|
8.28 | 8.43 | 8.28 | 8.42 | 8.42 | 4,600 |
|
Mar 24, 2026
|
8.42 | 8.45 | 8.37 | 8.43 | 8.43 | 16,200 |
|
Mar 23, 2026
|
8.51 | 8.56 | 8.47 | 8.53 | 8.53 | 36,600 |
|
Mar 20, 2026
|
8.80 | 8.92 | 8.77 | 8.89 | 8.89 | 80,000 |
|
Mar 19, 2026
|
9.22 | 9.33 | 8.72 | 8.77 | 8.77 | 103,800 |
|
Mar 18, 2026
|
8.48 | 8.94 | 8.48 | 8.87 | 8.87 | 37,500 |
|
Mar 17, 2026
|
8.45 | 8.47 | 8.41 | 8.42 | 8.42 | 4,200 |
|
Mar 16, 2026
|
8.51 | 8.52 | 8.38 | 8.40 | 8.40 | 17,300 |
|
Mar 13, 2026
|
8.50 | 8.60 | 8.48 | 8.60 | 8.60 | 13,900 |
|
Mar 12, 2026
|
8.67 | 8.67 | 8.56 | 8.62 | 8.62 | 23,200 |
|
Mar 11, 2026
|
8.38 | 8.54 | 8.38 | 8.54 | 8.54 | 15,800 |
|
Mar 10, 2026
|
8.22 | 8.33 | 8.13 | 8.33 | 8.33 | 49,100 |
|
Mar 9, 2026
|
8.70 | 8.70 | 8.20 | 8.23 | 8.23 | 50,500 |
|
Mar 6, 2026
|
8.83 | 8.94 | 8.69 | 8.69 | 8.69 | 89,500 |
|
Mar 5, 2026
|
8.41 | 8.53 | 8.17 | 8.47 | 8.47 | 46,900 |
|
Mar 4, 2026
|
8.18 | 8.18 | 8.10 | 8.11 | 8.11 | 9,900 |
|
Mar 3, 2026
|
8.49 | 8.49 | 8.20 | 8.25 | 8.25 | 20,700 |
|
Mar 2, 2026
|
7.99 | 8.09 | 7.95 | 8.09 | 8.09 | 12,900 |
|
Feb 27, 2026
|
7.74 | 7.78 | 7.74 | 7.77 | 7.77 | 4,900 |
|
Feb 26, 2026
|
7.73 | 7.73 | 7.70 | 7.72 | 7.72 | 700 |
|
Feb 25, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
|
Feb 24, 2026
|
7.81 | 7.81 | 7.71 | 7.71 | 7.71 | 2,600 |
|
Feb 23, 2026
|
7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2,100 |
|
Feb 20, 2026
|
7.92 | 8.01 | 7.89 | 7.89 | 7.89 | 7,700 |
|
Feb 19, 2026
|
7.85 | 7.89 | 7.82 | 7.89 | 7.89 | 700 |
|
Feb 18, 2026
|
7.90 | 7.90 | 7.75 | 7.78 | 7.78 | 3,000 |
|
Feb 17, 2026
|
7.84 | 7.90 | 7.84 | 7.89 | 7.89 | 1,600 |
|
Feb 13, 2026
|
7.97 | 8.02 | 7.94 | 8.02 | 8.02 | 3,800 |
|
Feb 12, 2026
|
8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 200 |
|
Feb 11, 2026
|
7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 200 |
|
Feb 10, 2026
|
8.02 | 8.08 | 8.02 | 8.02 | 8.02 | 700 |
|
Feb 9, 2026
|
7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 600 |
|
Feb 6, 2026
|
8.25 | 8.30 | 8.14 | 8.14 | 8.14 | 3,200 |
|
Feb 5, 2026
|
8.21 | 8.25 | 8.15 | 8.25 | 8.25 | 4,200 |
|
Feb 4, 2026
|
8.11 | 8.23 | 8.11 | 8.23 | 8.23 | 2,700 |
|
Feb 3, 2026
|
7.92 | 8.09 | 7.92 | 8.02 | 8.02 | 1,100 |
|
Feb 2, 2026
|
8.28 | 8.30 | 7.78 | 7.94 | 7.94 | 27,300 |
|
Jan 30, 2026
|
8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 29,400 |
|
Jan 29, 2026
|
8.51 | 8.53 | 8.42 | 8.52 | 8.52 | 5,900 |
|
Jan 28, 2026
|
8.34 | 8.55 | 8.33 | 8.41 | 8.41 | 11,900 |
|
Jan 27, 2026
|
8.44 | 8.50 | 8.21 | 8.34 | 8.34 | 19,500 |
|
Jan 26, 2026
|
8.11 | 8.51 | 8.11 | 8.44 | 8.44 | 29,700 |
|
Jan 23, 2026
|
8.09 | 8.16 | 8.04 | 8.11 | 8.11 | 23,400 |
|
Jan 22, 2026
|
7.93 | 8.05 | 7.93 | 7.93 | 7.93 | 25,500 |
|
Jan 21, 2026
|
7.94 | 7.95 | 7.78 | 7.78 | 7.78 | 20,900 |
|
Jan 20, 2026
|
7.61 | 7.64 | 7.47 | 7.60 | 7.60 | 4,900 |
|
Jan 19, 2026
|
7.52 | 7.52 | 7.43 | 7.50 | 7.50 | 25,500 |
|
Jan 16, 2026
|
7.25 | 7.27 | 7.20 | 7.26 | 7.26 | 3,500 |
|
Jan 15, 2026
|
7.15 | 7.22 | 7.11 | 7.21 | 7.21 | 11,700 |
|
Jan 14, 2026
|
7.23 | 7.28 | 7.12 | 7.17 | 7.17 | 29,100 |
|
Jan 13, 2026
|
7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 6,000 |
|
Jan 12, 2026
|
7.30 | 7.36 | 7.25 | 7.36 | 7.36 | 5,600 |
|
Jan 9, 2026
|
7.35 | 7.36 | 7.23 | 7.25 | 7.25 | 24,600 |
|
Jan 8, 2026
|
7.45 | 7.48 | 7.40 | 7.43 | 7.43 | 19,400 |
|
Jan 7, 2026
|
7.53 | 7.53 | 7.50 | 7.51 | 7.51 | 2,700 |
|
Jan 6, 2026
|
7.40 | 7.50 | 7.38 | 7.50 | 7.50 | 11,100 |
|
Jan 5, 2026
|
7.44 | 7.57 | 7.44 | 7.57 | 7.57 | 10,700 |
|
Jan 2, 2026
|
7.70 | 7.71 | 7.67 | 7.67 | 7.67 | 2,600 |
|
Dec 31, 2025
|
7.80 | 7.80 | 7.76 | 7.76 | 7.76 | 2,000 |
|
Dec 30, 2025
|
7.95 | 7.95 | 7.92 | 7.92 | 7.92 | 3,500 |
|
Dec 29, 2025
|
7.80 | 7.89 | 7.80 | 7.83 | 7.83 | 4,800 |
|
Dec 24, 2025
|
7.74 | 7.78 | 7.74 | 7.75 | 7.75 | 6,500 |
|
Dec 23, 2025
|
7.68 | 7.79 | 7.68 | 7.79 | 7.79 | 2,200 |
|
Dec 22, 2025
|
7.59 | 7.62 | 7.57 | 7.59 | 7.59 | 3,100 |
|
Dec 19, 2025
|
7.65 | 7.69 | 7.65 | 7.69 | 7.69 | 1,400 |
|
Dec 18, 2025
|
7.88 | 7.88 | 7.69 | 7.69 | 7.69 | 1,600 |
|
Dec 17, 2025
|
7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 200 |
|
Dec 16, 2025
|
7.66 | 7.76 | 7.65 | 7.76 | 7.76 | 1,900 |
|
Dec 15, 2025
|
7.83 | 7.83 | 7.70 | 7.80 | 7.80 | 3,300 |
|
Dec 12, 2025
|
7.95 | 7.95 | 7.82 | 7.83 | 7.83 | 4,600 |
|
Dec 11, 2025
|
8.11 | 8.11 | 7.96 | 7.96 | 7.96 | 3,000 |
|
Dec 10, 2025
|
8.21 | 8.21 | 8.11 | 8.11 | 8.11 | 6,700 |
|
Dec 9, 2025
|
8.16 | 8.21 | 8.13 | 8.21 | 8.21 | 7,000 |
|
Dec 8, 2025
|
8.44 | 8.44 | 8.19 | 8.21 | 8.21 | 23,800 |
|
Dec 5, 2025
|
8.50 | 8.65 | 8.50 | 8.53 | 8.53 | 4,400 |
|
Dec 4, 2025
|
8.39 | 8.45 | 8.33 | 8.45 | 8.45 | 3,500 |
|
Dec 3, 2025
|
8.26 | 8.39 | 8.24 | 8.37 | 8.37 | 2,000 |
|
Dec 2, 2025
|
8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 200 |
|
Dec 1, 2025
|
8.36 | 8.36 | 8.26 | 8.26 | 8.26 | 4,100 |
|
Nov 28, 2025
|
8.28 | 8.37 | 8.25 | 8.37 | 8.37 | 2,900 |
|
Nov 27, 2025
|
8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 2,200 |
|
Nov 26, 2025
|
8.20 | 8.30 | 8.10 | 8.25 | 8.25 | 3,200 |
|
Nov 25, 2025
|
8.19 | 8.25 | 8.17 | 8.20 | 8.20 | 5,500 |
|
Nov 24, 2025
|
8.37 | 8.40 | 8.30 | 8.40 | 8.40 | 5,700 |
|
Nov 21, 2025
|
8.34 | 8.44 | 8.34 | 8.39 | 8.39 | 11,100 |
|
Nov 20, 2025
|
8.39 | 8.50 | 8.26 | 8.26 | 8.26 | 4,500 |
|
Nov 19, 2025
|
8.31 | 8.47 | 8.31 | 8.41 | 8.41 | 3,300 |
|
Nov 18, 2025
|
8.08 | 8.19 | 8.05 | 8.19 | 8.19 | 2,000 |
|
Nov 17, 2025
|
8.45 | 8.45 | 8.15 | 8.15 | 8.15 | 2,900 |
|
Nov 14, 2025
|
8.52 | 8.52 | 8.25 | 8.43 | 8.43 | 6,500 |
|
Nov 13, 2025
|
8.46 | 8.76 | 8.46 | 8.55 | 8.55 | 17,800 |
|
Nov 12, 2025
|
8.51 | 8.54 | 8.36 | 8.45 | 8.45 | 3,700 |
|
Nov 11, 2025
|
8.34 | 8.51 | 8.34 | 8.51 | 8.51 | 61,800 |
|
Nov 10, 2025
|
8.01 | 8.19 | 8.01 | 8.19 | 8.19 | 4,300 |
|
Nov 7, 2025
|
8.17 | 8.17 | 8.07 | 8.09 | 8.09 | 4,700 |
|
Nov 6, 2025
|
8.00 | 8.25 | 8.00 | 8.20 | 8.20 | 65,000 |
|
Nov 5, 2025
|
8.09 | 8.15 | 7.93 | 7.93 | 7.93 | 8,100 |
|
Nov 4, 2025
|
7.99 | 8.10 | 7.96 | 8.10 | 8.10 | 30,500 |
|
Nov 3, 2025
|
7.94 | 8.05 | 7.73 | 8.01 | 8.01 | 9,000 |
|
Oct 31, 2025
|
7.68 | 7.78 | 7.59 | 7.73 | 7.73 | 14,200 |
|
Oct 30, 2025
|
7.39 | 7.53 | 7.39 | 7.53 | 7.53 | 6,900 |
