OTC Markets OTCPK - Delayed Quote
USD
Interfor Corporation (IFSPF)
9.72
-0.13
(-1.32%)
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
|
9.90 | 9.90 | 9.72 | 9.72 | 9.72 | 14,600 |
|
Oct 29, 2026
|
9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6,000 |
|
Oct 28, 2026
|
10.57 | 10.60 | 10.05 | 10.11 | 10.11 | 25,700 |
|
Oct 27, 2026
|
10.12 | 10.22 | 10.10 | 10.22 | 10.22 | 23,000 |
|
Oct 26, 2026
|
10.55 | 10.71 | 10.49 | 10.71 | 10.71 | 31,500 |
|
Oct 23, 2026
|
9.69 | 10.07 | 9.53 | 10.07 | 10.07 | 25,800 |
|
Oct 22, 2026
|
9.72 | 9.82 | 9.71 | 9.82 | 9.82 | 26,000 |
|
Oct 21, 2026
|
9.63 | 9.81 | 9.63 | 9.75 | 9.75 | 44,900 |
|
Oct 20, 2026
|
9.22 | 9.28 | 9.20 | 9.26 | 9.26 | 21,200 |
|
Oct 19, 2026
|
8.95 | 9.11 | 8.95 | 9.11 | 9.11 | 17,000 |
|
Oct 16, 2026
|
8.67 | 8.68 | 8.57 | 8.58 | 8.58 | 32,500 |
|
Oct 15, 2026
|
8.95 | 8.95 | 8.88 | 8.91 | 8.91 | 32,200 |
|
Oct 14, 2026
|
8.91 | 9.00 | 8.75 | 8.92 | 8.92 | 28,700 |
|
Oct 13, 2026
|
8.98 | 9.17 | 8.98 | 9.09 | 9.09 | 41,300 |
|
Oct 12, 2026
|
9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 700 |
|
Oct 9, 2026
|
9.42 | 9.42 | 9.34 | 9.34 | 9.34 | 4,200 |
|
Oct 8, 2026
|
9.03 | 9.32 | 9.03 | 9.28 | 9.28 | 8,200 |
|
Oct 7, 2026
|
9.10 | 9.29 | 9.04 | 9.06 | 9.06 | 8,800 |
|
Oct 6, 2026
|
9.73 | 9.73 | 9.15 | 9.15 | 9.15 | 16,600 |
|
Oct 5, 2026
|
9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 6,700 |
|
Oct 2, 2026
|
9.53 | 9.64 | 9.53 | 9.64 | 9.64 | 6,700 |
|
Oct 1, 2026
|
9.95 | 9.95 | 9.61 | 9.87 | 9.87 | 4,800 |
|
Sep 30, 2026
|
10.45 | 10.45 | 10.25 | 10.25 | 10.25 | 31,400 |
|
Sep 29, 2026
|
10.16 | 10.16 | 10.12 | 10.12 | 10.12 | 23,700 |
|
Sep 28, 2026
|
10.51 | 10.53 | 10.51 | 10.53 | 10.53 | 19,000 |
|
Sep 25, 2026
|
10.20 | 10.23 | 10.20 | 10.21 | 10.21 | 16,000 |
|
Sep 24, 2026
|
10.45 | 10.45 | 10.20 | 10.20 | 10.20 | 20,500 |
|
Sep 23, 2026
|
10.92 | 10.92 | 10.89 | 10.89 | 10.89 | 34,400 |
|
Sep 22, 2026
|
10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 22,700 |
|
Sep 21, 2026
|
10.23 | 10.46 | 10.19 | 10.46 | 10.46 | 8,700 |
|
Sep 18, 2026
|
10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
|
Sep 17, 2026
|
10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
|
Sep 16, 2026
|
10.83 | 10.83 | 10.70 | 10.74 | 10.74 | 44,300 |
|
Sep 15, 2026
|
11.19 | 11.19 | 10.67 | 10.67 | 10.67 | 54,100 |
|
Sep 14, 2026
|
10.15 | 10.93 | 10.15 | 10.91 | 10.91 | 21,500 |
|
Sep 11, 2026
|
10.30 | 10.37 | 10.30 | 10.31 | 10.31 | 16,500 |
|
Sep 10, 2026
|
9.89 | 10.26 | 9.89 | 10.20 | 10.20 | 14,100 |
|
Sep 9, 2026
|
8.97 | 10.01 | 8.97 | 10.01 | 10.01 | 18,600 |
|
Sep 8, 2026
|
9.96 | 10.01 | 9.96 | 10.01 | 10.01 | 9,500 |
|
Sep 4, 2026
|
9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 16,400 |
|
Sep 3, 2026
|
9.58 | 9.80 | 9.55 | 9.77 | 9.77 | 29,700 |
|
Sep 2, 2026
|
9.76 | 9.85 | 9.72 | 9.84 | 9.84 | 19,600 |
|
Sep 1, 2026
|
10.17 | 10.17 | 9.69 | 9.69 | 9.69 | 13,500 |
|
Aug 31, 2026
|
10.77 | 11.20 | 10.35 | 10.35 | 10.35 | 4,500 |
|
Aug 28, 2026
|
10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
|
Aug 27, 2026
|
10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2,900 |
|
Aug 26, 2026
|
10.19 | 10.19 | 10.07 | 10.07 | 10.07 | 47,200 |
|
Aug 25, 2026
|
10.28 | 10.28 | 10.11 | 10.20 | 10.20 | 8,600 |
|
Aug 24, 2026
|
10.42 | 10.42 | 10.21 | 10.27 | 10.27 | 3,700 |
|
Aug 21, 2026
|
10.93 | 11.06 | 10.93 | 11.06 | 11.06 | 18,300 |
|
Aug 20, 2026
|
10.64 | 10.78 | 10.64 | 10.78 | 10.78 | 55,800 |
|
Aug 19, 2026
|
10.82 | 10.98 | 10.82 | 10.98 | 10.98 | 30,200 |
|
Aug 18, 2026
|
10.10 | 10.10 | 10.02 | 10.09 | 10.09 | 27,400 |
|
Aug 17, 2026
|
10.32 | 10.32 | 10.23 | 10.25 | 10.25 | 12,400 |
|
Aug 14, 2026
|
10.33 | 10.33 | 10.32 | 10.33 | 10.33 | 8,100 |
|
Aug 13, 2026
|
10.70 | 10.78 | 10.61 | 10.61 | 10.61 | 25,200 |
|
Aug 12, 2026
|
10.23 | 10.39 | 10.11 | 10.34 | 10.34 | 16,000 |
|
Aug 11, 2026
|
10.75 | 10.75 | 10.46 | 10.47 | 10.47 | 29,700 |
|
Aug 10, 2026
|
10.62 | 10.71 | 10.50 | 10.71 | 10.71 | 79,700 |
|
Aug 7, 2026
|
9.85 | 10.18 | 9.82 | 10.11 | 10.11 | 34,400 |
|
Aug 6, 2026
|
9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 24,700 |
|
Aug 5, 2026
|
9.75 | 9.82 | 9.44 | 9.67 | 9.67 | 6,500 |
|
Aug 4, 2026
|
9.05 | 9.73 | 9.05 | 9.62 | 9.62 | 70,300 |
|
Aug 3, 2026
|
9.00 | 9.00 | 8.82 | 8.84 | 8.84 | 1,200 |
|
Jul 31, 2026
|
8.64 | 8.92 | 8.64 | 8.91 | 8.91 | 20,800 |
|
Jul 30, 2026
|
8.91 | 9.00 | 8.52 | 8.52 | 8.52 | 41,900 |
|
Jul 29, 2026
|
8.80 | 8.95 | 8.73 | 8.95 | 8.95 | 8,900 |
|
Jul 28, 2026
|
8.99 | 9.05 | 8.95 | 8.95 | 8.95 | 10,700 |
|
Jul 27, 2026
|
9.01 | 9.07 | 8.95 | 9.03 | 9.03 | 15,600 |
|
Jul 24, 2026
|
8.95 | 8.97 | 8.78 | 8.92 | 8.92 | 7,000 |
|
Jul 23, 2026
|
9.05 | 9.16 | 9.01 | 9.02 | 9.02 | 5,400 |
|
Jul 22, 2026
|
8.92 | 9.08 | 8.92 | 9.08 | 9.08 | 4,900 |
|
Jul 21, 2026
|
9.02 | 9.02 | 8.82 | 8.86 | 8.86 | 11,400 |
|
Jul 20, 2026
|
9.37 | 9.37 | 9.03 | 9.03 | 9.03 | 10,300 |
|
Jul 17, 2026
|
9.73 | 9.79 | 9.45 | 9.48 | 9.48 | 2,500 |
|
Jul 16, 2026
|
9.59 | 9.89 | 9.59 | 9.69 | 9.69 | 10,900 |
|
Jul 15, 2026
|
9.50 | 9.53 | 9.43 | 9.43 | 9.43 | 18,200 |
|
Jul 14, 2026
|
8.94 | 9.67 | 8.94 | 9.56 | 9.56 | 38,400 |
|
Jul 13, 2026
|
8.69 | 8.87 | 8.68 | 8.84 | 8.84 | 20,200 |
|
Jul 10, 2026
|
8.73 | 8.85 | 8.73 | 8.74 | 8.74 | 17,400 |
|
Jul 9, 2026
|
8.70 | 8.95 | 8.68 | 8.76 | 8.76 | 83,000 |
|
Jul 8, 2026
|
8.66 | 8.71 | 8.56 | 8.60 | 8.60 | 9,100 |
|
Jul 7, 2026
|
9.22 | 9.23 | 8.82 | 8.90 | 8.90 | 64,000 |
|
Jul 6, 2026
|
9.10 | 9.23 | 9.08 | 9.19 | 9.19 | 39,400 |
|
Jul 2, 2026
|
9.27 | 9.35 | 9.26 | 9.33 | 9.33 | 28,400 |
|
Jul 1, 2026
|
8.76 | 9.18 | 8.76 | 9.16 | 9.16 | 24,600 |
|
Jun 30, 2026
|
9.22 | 9.22 | 8.93 | 9.15 | 9.15 | 44,600 |
|
Jun 29, 2026
|
8.50 | 9.21 | 8.50 | 9.20 | 9.20 | 25,400 |
|
Jun 26, 2026
|
8.34 | 8.38 | 8.20 | 8.38 | 8.38 | 14,200 |
|
Jun 25, 2026
|
8.70 | 8.70 | 8.37 | 8.50 | 8.50 | 10,600 |
|
Jun 24, 2026
|
7.76 | 8.25 | 7.76 | 8.21 | 8.21 | 16,000 |
|
Jun 23, 2026
|
8.91 | 8.91 | 8.00 | 8.15 | 8.15 | 29,000 |
|
Jun 22, 2026
|
8.12 | 8.38 | 8.07 | 8.15 | 8.15 | 12,200 |
|
Jun 18, 2026
|
8.53 | 8.70 | 8.26 | 8.27 | 8.27 | 37,300 |
|
Jun 17, 2026
|
8.51 | 8.69 | 8.48 | 8.64 | 8.64 | 7,700 |
|
Jun 16, 2026
|
8.59 | 8.59 | 8.41 | 8.56 | 8.56 | 31,200 |
|
Jun 15, 2026
|
8.50 | 8.59 | 8.34 | 8.54 | 8.54 | 20,800 |
|
Jun 12, 2026
|
8.23 | 8.27 | 8.12 | 8.17 | 8.17 | 46,400 |
|
Jun 11, 2026
|
7.70 | 7.94 | 7.64 | 7.94 | 7.94 | 51,800 |
|
Jun 10, 2026
|
7.75 | 7.90 | 7.58 | 7.60 | 7.60 | 36,300 |
|
Jun 9, 2026
|
7.54 | 7.76 | 7.43 | 7.76 | 7.76 | 29,200 |
|
Jun 8, 2026
|
7.66 | 7.66 | 7.48 | 7.51 | 7.51 | 42,200 |
|
Jun 5, 2026
|
8.00 | 8.00 | 7.61 | 7.66 | 7.66 | 35,900 |
|
Jun 4, 2026
|
8.08 | 8.13 | 7.80 | 7.95 | 7.95 | 48,000 |
|
Jun 3, 2026
|
7.79 | 8.07 | 7.72 | 8.00 | 8.00 | 18,900 |
|
Jun 2, 2026
|
7.79 | 7.93 | 7.73 | 7.76 | 7.76 | 15,800 |
|
Jun 1, 2026
|
7.90 | 7.97 | 7.69 | 7.75 | 7.75 | 27,600 |
|
May 29, 2026
|
7.69 | 8.00 | 7.65 | 7.95 | 7.95 | 65,600 |
|
May 28, 2026
|
7.58 | 7.73 | 7.58 | 7.69 | 7.69 | 3,600 |
|
May 27, 2026
|
7.27 | 7.60 | 7.27 | 7.56 | 7.56 | 59,200 |
|
May 26, 2026
|
6.93 | 7.06 | 6.80 | 7.01 | 7.01 | 19,500 |
|
May 22, 2026
|
7.35 | 7.35 | 6.76 | 6.93 | 6.93 | 5,700 |
|
May 21, 2026
|
6.75 | 7.05 | 6.50 | 7.05 | 7.05 | 25,900 |
|
May 20, 2026
|
6.39 | 6.73 | 6.30 | 6.71 | 6.71 | 36,700 |
|
May 19, 2026
|
6.30 | 6.60 | 6.22 | 6.55 | 6.55 | 13,000 |
|
May 18, 2026
|
6.40 | 6.40 | 6.24 | 6.29 | 6.29 | 25,600 |
|
May 15, 2026
|
6.26 | 6.35 | 5.68 | 6.21 | 6.21 | 81,400 |
|
May 14, 2026
|
6.55 | 6.70 | 6.49 | 6.53 | 6.53 | 38,300 |
|
May 13, 2026
|
6.47 | 6.57 | 6.42 | 6.57 | 6.57 | 49,700 |
|
May 12, 2026
|
6.42 | 6.46 | 6.40 | 6.46 | 6.46 | 21,500 |
|
May 11, 2026
|
6.89 | 6.89 | 6.42 | 6.49 | 6.49 | 25,400 |
|
May 8, 2026
|
6.91 | 7.05 | 6.89 | 6.93 | 6.93 | 19,200 |
|
May 7, 2026
|
6.95 | 6.95 | 6.89 | 6.91 | 6.91 | 23,400 |
|
May 6, 2026
|
6.77 | 7.15 | 6.68 | 6.97 | 6.97 | 32,100 |
|
May 5, 2026
|
6.82 | 6.97 | 6.69 | 6.73 | 6.73 | 23,000 |
|
May 4, 2026
|
7.23 | 7.23 | 6.82 | 6.82 | 6.82 | 26,400 |
|
May 1, 2026
|
7.19 | 7.44 | 7.19 | 7.20 | 7.20 | 40,800 |
|
Apr 30, 2026
|
7.16 | 7.41 | 7.07 | 7.35 | 7.35 | 3,100 |
|
Apr 29, 2026
|
7.34 | 7.43 | 7.19 | 7.19 | 7.19 | 20,100 |
|
Apr 28, 2026
|
7.38 | 7.44 | 7.36 | 7.37 | 7.37 | 15,900 |
|
Apr 27, 2026
|
7.68 | 7.97 | 7.58 | 7.59 | 7.59 | 41,300 |
|
Apr 24, 2026
|
7.56 | 7.58 | 7.52 | 7.57 | 7.57 | 10,700 |
|
Apr 23, 2026
|
7.56 | 7.68 | 7.56 | 7.63 | 7.63 | 26,400 |
|
Apr 22, 2026
|
7.93 | 7.93 | 7.66 | 7.69 | 7.69 | 67,000 |
|
Apr 21, 2026
|
7.81 | 8.01 | 7.76 | 7.83 | 7.83 | 28,800 |
|
Apr 20, 2026
|
7.59 | 7.82 | 7.41 | 7.82 | 7.82 | 38,000 |
|
Apr 17, 2026
|
7.27 | 7.55 | 7.27 | 7.50 | 7.50 | 32,200 |
|
Apr 16, 2026
|
7.38 | 7.38 | 7.14 | 7.14 | 7.14 | 54,500 |
|
Apr 15, 2026
|
7.37 | 7.45 | 7.36 | 7.41 | 7.41 | 21,700 |
|
Apr 14, 2026
|
7.55 | 7.55 | 7.44 | 7.44 | 7.44 | 12,900 |
|
Apr 13, 2026
|
7.18 | 7.62 | 7.18 | 7.60 | 7.60 | 10,200 |
|
Apr 10, 2026
|
7.33 | 7.33 | 7.12 | 7.19 | 7.19 | 30,000 |
|
Apr 9, 2026
|
7.33 | 7.33 | 7.29 | 7.29 | 7.29 | 12,300 |
|
Apr 8, 2026
|
7.68 | 7.68 | 7.43 | 7.44 | 7.44 | 28,000 |
|
Apr 7, 2026
|
7.49 | 7.49 | 7.13 | 7.13 | 7.13 | 27,100 |
|
Apr 6, 2026
|
8.21 | 8.21 | 7.52 | 7.52 | 7.52 | 18,300 |
|
Apr 2, 2026
|
7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 8,800 |
|
Apr 1, 2026
|
7.40 | 7.57 | 7.40 | 7.57 | 7.57 | 13,600 |
|
Mar 31, 2026
|
7.28 | 7.52 | 7.28 | 7.39 | 7.39 | 7,000 |
|
Mar 30, 2026
|
7.02 | 7.27 | 7.02 | 7.09 | 7.09 | 32,200 |
|
Mar 27, 2026
|
6.95 | 7.02 | 6.94 | 7.00 | 7.00 | 11,500 |
|
Mar 26, 2026
|
7.00 | 7.23 | 6.94 | 7.00 | 7.00 | 21,800 |
|
Mar 25, 2026
|
6.91 | 7.00 | 6.81 | 7.00 | 7.00 | 41,800 |
|
Mar 24, 2026
|
6.75 | 6.84 | 6.75 | 6.79 | 6.79 | 28,900 |
|
Mar 23, 2026
|
6.62 | 6.62 | 6.47 | 6.47 | 6.47 | 76,800 |
|
Mar 20, 2026
|
6.49 | 6.52 | 6.20 | 6.31 | 6.31 | 67,900 |
|
Mar 19, 2026
|
6.24 | 6.30 | 6.15 | 6.23 | 6.23 | 67,900 |
|
Mar 18, 2026
|
6.54 | 6.54 | 6.25 | 6.25 | 6.25 | 26,700 |
|
Mar 17, 2026
|
6.48 | 6.66 | 6.48 | 6.66 | 6.66 | 25,300 |
|
Mar 16, 2026
|
6.50 | 6.50 | 6.49 | 6.49 | 6.49 | 4,200 |
|
Mar 13, 2026
|
6.54 | 6.54 | 6.39 | 6.45 | 6.45 | 10,700 |
|
Mar 12, 2026
|
6.52 | 6.55 | 6.52 | 6.55 | 6.55 | 7,700 |
|
Mar 11, 2026
|
6.63 | 6.63 | 6.53 | 6.58 | 6.58 | 25,300 |
|
Mar 10, 2026
|
6.67 | 6.67 | 6.53 | 6.53 | 6.53 | 36,600 |
|
Mar 9, 2026
|
6.50 | 6.59 | 6.27 | 6.59 | 6.59 | 70,000 |
|
Mar 6, 2026
|
6.70 | 6.70 | 6.63 | 6.66 | 6.66 | 39,600 |
|
Mar 5, 2026
|
6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 17,800 |
|
Mar 4, 2026
|
6.80 | 6.93 | 6.80 | 6.90 | 6.90 | 52,700 |
|
Mar 3, 2026
|
6.59 | 6.96 | 6.50 | 6.89 | 6.89 | 46,500 |
|
Mar 2, 2026
|
7.32 | 7.32 | 7.00 | 7.08 | 7.08 | 54,400 |
|
Feb 27, 2026
|
7.15 | 7.32 | 7.13 | 7.32 | 7.32 | 2,300 |
|
Feb 26, 2026
|
7.34 | 7.34 | 7.13 | 7.23 | 7.23 | 11,200 |
|
Feb 25, 2026
|
7.37 | 7.37 | 7.25 | 7.31 | 7.31 | 16,400 |
|
Feb 24, 2026
|
7.34 | 7.34 | 7.23 | 7.23 | 7.23 | 7,200 |
|
Feb 23, 2026
|
7.50 | 7.50 | 7.12 | 7.21 | 7.21 | 23,100 |
|
Feb 20, 2026
|
7.80 | 7.80 | 7.42 | 7.49 | 7.49 | 43,600 |
|
Feb 19, 2026
|
7.83 | 7.90 | 7.67 | 7.67 | 7.67 | 34,500 |
|
Feb 18, 2026
|
8.25 | 8.25 | 7.86 | 7.87 | 7.87 | 55,700 |
|
Feb 17, 2026
|
8.03 | 8.16 | 7.99 | 8.16 | 8.16 | 67,300 |
|
Feb 13, 2026
|
7.99 | 8.15 | 7.99 | 8.05 | 8.05 | 98,200 |
|
Feb 12, 2026
|
8.53 | 8.53 | 8.05 | 8.14 | 8.14 | 23,700 |
|
Feb 11, 2026
|
8.65 | 8.65 | 8.42 | 8.46 | 8.46 | 26,600 |
|
Feb 10, 2026
|
8.63 | 8.88 | 8.63 | 8.67 | 8.67 | 9,600 |
|
Feb 9, 2026
|
8.49 | 8.91 | 8.49 | 8.88 | 8.88 | 12,700 |
|
Feb 6, 2026
|
8.18 | 8.57 | 8.18 | 8.52 | 8.52 | 7,200 |
|
Feb 5, 2026
|
8.62 | 8.62 | 8.02 | 8.02 | 8.02 | 42,600 |
|
Feb 4, 2026
|
8.25 | 8.88 | 8.25 | 8.76 | 8.76 | 16,000 |
|
Feb 3, 2026
|
7.57 | 7.74 | 7.57 | 7.71 | 7.71 | 34,000 |
|
Feb 2, 2026
|
7.65 | 7.77 | 7.65 | 7.75 | 7.75 | 31,600 |
|
Jan 30, 2026
|
8.25 | 8.25 | 7.50 | 7.50 | 7.50 | 20,800 |
|
Jan 29, 2026
|
7.61 | 7.70 | 7.61 | 7.70 | 7.70 | 6,800 |
|
Jan 28, 2026
|
7.75 | 7.75 | 7.56 | 7.65 | 7.65 | 39,600 |
|
Jan 27, 2026
|
7.63 | 7.66 | 7.55 | 7.65 | 7.65 | 42,400 |
|
Jan 26, 2026
|
7.83 | 8.04 | 7.70 | 7.88 | 7.88 | 23,500 |
|
Jan 23, 2026
|
7.57 | 7.72 | 7.57 | 7.64 | 7.64 | 18,800 |
|
Jan 22, 2026
|
7.51 | 7.54 | 7.44 | 7.54 | 7.54 | 36,600 |
|
Jan 21, 2026
|
7.34 | 7.44 | 7.18 | 7.38 | 7.38 | 31,700 |
|
Jan 20, 2026
|
7.30 | 7.36 | 7.30 | 7.34 | 7.34 | 23,300 |
|
Jan 16, 2026
|
7.87 | 7.87 | 7.30 | 7.30 | 7.30 | 42,700 |
|
Jan 15, 2026
|
7.30 | 7.48 | 7.23 | 7.40 | 7.40 | 36,000 |
|
Jan 14, 2026
|
7.03 | 7.30 | 7.03 | 7.27 | 7.27 | 41,300 |
|
Jan 13, 2026
|
6.83 | 7.03 | 6.83 | 6.93 | 6.93 | 11,300 |
|
Jan 12, 2026
|
6.70 | 6.89 | 6.60 | 6.89 | 6.89 | 44,300 |
|
Jan 9, 2026
|
6.35 | 6.68 | 6.34 | 6.68 | 6.68 | 64,200 |
|
Jan 8, 2026
|
6.17 | 6.36 | 6.07 | 6.36 | 6.36 | 34,700 |
|
Jan 7, 2026
|
6.45 | 6.45 | 6.08 | 6.08 | 6.08 | 41,800 |
|
Jan 6, 2026
|
6.28 | 6.39 | 6.24 | 6.39 | 6.39 | 23,200 |
|
Jan 5, 2026
|
6.58 | 6.61 | 6.38 | 6.39 | 6.39 | 22,500 |
|
Jan 2, 2026
|
6.57 | 6.63 | 6.57 | 6.61 | 6.61 | 5,500 |
|
Dec 31, 2025
|
6.08 | 6.23 | 6.05 | 6.23 | 6.23 | 16,000 |
|
Dec 30, 2025
|
6.25 | 6.38 | 6.25 | 6.33 | 6.33 | 11,800 |
|
Dec 29, 2025
|
6.12 | 6.12 | 5.99 | 6.04 | 6.04 | 8,900 |
|
Dec 26, 2025
|
6.11 | 6.11 | 5.90 | 6.08 | 6.08 | 1,500 |
|
Dec 24, 2025
|
5.63 | 6.05 | 5.63 | 6.05 | 6.05 | 19,500 |
|
Dec 23, 2025
|
5.99 | 5.99 | 5.91 | 5.98 | 5.98 | 25,300 |
|
Dec 22, 2025
|
5.82 | 5.93 | 5.82 | 5.86 | 5.86 | 10,600 |
|
Dec 19, 2025
|
6.14 | 6.14 | 5.80 | 5.80 | 5.80 | 47,000 |
|
Dec 18, 2025
|
6.06 | 6.24 | 6.06 | 6.13 | 6.13 | 5,000 |
|
Dec 17, 2025
|
5.86 | 6.15 | 5.86 | 6.13 | 6.13 | 12,000 |
|
Dec 16, 2025
|
5.95 | 5.97 | 5.84 | 5.95 | 5.95 | 12,900 |
|
Dec 15, 2025
|
5.85 | 5.85 | 5.76 | 5.81 | 5.81 | 74,800 |
|
Dec 12, 2025
|
5.93 | 5.93 | 5.82 | 5.83 | 5.83 | 56,200 |
|
Dec 11, 2025
|
5.97 | 5.99 | 5.95 | 5.99 | 5.99 | 14,500 |
|
Dec 10, 2025
|
5.66 | 5.93 | 5.66 | 5.93 | 5.93 | 6,100 |
|
Dec 9, 2025
|
5.91 | 5.91 | 5.64 | 5.78 | 5.78 | 40,300 |
|
Dec 8, 2025
|
6.38 | 6.39 | 6.09 | 6.09 | 6.09 | 60,400 |
|
Dec 5, 2025
|
6.14 | 6.31 | 6.14 | 6.31 | 6.31 | 28,700 |
|
Dec 4, 2025
|
6.10 | 6.19 | 6.05 | 6.05 | 6.05 | 327,700 |
|
Dec 3, 2025
|
6.12 | 6.12 | 6.02 | 6.02 | 6.02 | 13,700 |
|
Dec 2, 2025
|
5.98 | 5.98 | 5.87 | 5.87 | 5.87 | 358,000 |
|
Dec 1, 2025
|
6.25 | 6.30 | 5.97 | 5.98 | 5.98 | 39,200 |
|
Nov 28, 2025
|
6.05 | 6.51 | 6.05 | 6.38 | 6.38 | 68,600 |
|
Nov 26, 2025
|
5.89 | 6.33 | 5.75 | 6.33 | 6.33 | 20,100 |
|
Nov 25, 2025
|
5.33 | 5.88 | 5.33 | 5.72 | 5.72 | 56,600 |
|
Nov 24, 2025
|
5.11 | 5.15 | 5.06 | 5.15 | 5.15 | 23,200 |
|
Nov 21, 2025
|
5.18 | 5.23 | 5.18 | 5.21 | 5.21 | 41,400 |
|
Nov 20, 2025
|
5.25 | 5.25 | 5.05 | 5.11 | 5.11 | 44,800 |
|
Nov 19, 2025
|
5.10 | 5.11 | 5.08 | 5.08 | 5.08 | 33,400 |
|
Nov 18, 2025
|
5.30 | 5.30 | 5.16 | 5.16 | 5.16 | 26,000 |
|
Nov 17, 2025
|
5.60 | 5.60 | 5.33 | 5.33 | 5.33 | 18,500 |
|
Nov 14, 2025
|
5.50 | 5.57 | 5.48 | 5.55 | 5.55 | 31,300 |
|
Nov 13, 2025
|
5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 10,100 |
|
Nov 12, 2025
|
5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 33,400 |
|
Nov 11, 2025
|
5.11 | 5.46 | 5.11 | 5.40 | 5.40 | 68,000 |
|
Nov 10, 2025
|
5.40 | 5.50 | 5.38 | 5.47 | 5.47 | 138,600 |
|
Nov 7, 2025
|
5.50 | 5.60 | 5.25 | 5.60 | 5.60 | 51,500 |
|
Nov 6, 2025
|
5.62 | 5.62 | 5.55 | 5.61 | 5.61 | 49,800 |
|
Nov 5, 2025
|
5.51 | 5.57 | 5.51 | 5.57 | 5.57 | 29,100 |
|
Nov 4, 2025
|
5.50 | 5.59 | 5.50 | 5.59 | 5.59 | 27,800 |
|
Nov 3, 2025
|
5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 38,700 |
|
Oct 31, 2025
|
5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 26,300 |
