NasdaqGS - Nasdaq Real Time Price
USD
Terrestrial Energy Inc. (IMSR)
2.5050
-0.3650
(-12.72%)
As of 2:27:36 PM EST. Market Open.
Trade IMSR 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 |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
2.7650 | 2.7950 | 2.4400 | 2.5050 | 2.5050 | 1,553,740 |
|
Nov 4, 2026
|
2.8200 | 2.9500 | 2.6400 | 2.8700 | 2.8700 | 1,977,200 |
|
Nov 3, 2026
|
2.9600 | 3.0500 | 2.8400 | 2.8600 | 2.8600 | 1,255,200 |
|
Nov 2, 2026
|
3.2400 | 3.3500 | 2.9800 | 2.9900 | 2.9900 | 1,348,900 |
|
Oct 30, 2026
|
3.1800 | 3.2650 | 3.0150 | 3.2200 | 3.2200 | 1,966,400 |
|
Oct 29, 2026
|
3.2100 | 3.6500 | 3.2100 | 3.4550 | 3.4550 | 2,035,200 |
|
Oct 28, 2026
|
2.9500 | 3.3500 | 2.8700 | 3.3500 | 3.3500 | 3,151,900 |
|
Oct 27, 2026
|
3.3650 | 3.4700 | 3.1110 | 3.2900 | 3.2900 | 3,790,700 |
|
Oct 26, 2026
|
2.8700 | 2.9750 | 2.7000 | 2.9400 | 2.9400 | 1,625,700 |
|
Oct 23, 2026
|
2.8200 | 2.8300 | 2.7350 | 2.8000 | 2.8000 | 1,077,300 |
|
Oct 22, 2026
|
2.7900 | 2.9080 | 2.7300 | 2.8600 | 2.8600 | 1,304,700 |
|
Oct 21, 2026
|
2.9900 | 3.1100 | 2.9000 | 2.9400 | 2.9400 | 1,795,000 |
|
Oct 20, 2026
|
2.8400 | 2.9800 | 2.7900 | 2.8000 | 2.8000 | 1,194,900 |
|
Oct 19, 2026
|
3.1400 | 3.1400 | 2.8300 | 2.8500 | 2.8500 | 989,700 |
|
Oct 16, 2026
|
3.2400 | 3.2500 | 3.0250 | 3.0500 | 3.0500 | 1,231,400 |
|
Oct 15, 2026
|
2.8600 | 3.2450 | 2.7900 | 3.2200 | 3.2200 | 2,422,600 |
|
Oct 14, 2026
|
3.0500 | 3.0750 | 2.8800 | 2.9400 | 2.9400 | 1,885,300 |
|
Oct 13, 2026
|
2.9000 | 3.1700 | 2.7900 | 3.1100 | 3.1100 | 2,636,200 |
|
Oct 12, 2026
|
3.2500 | 3.2500 | 2.9500 | 2.9600 | 2.9600 | 1,500,500 |
|
Oct 9, 2026
|
3.5000 | 3.5000 | 3.2250 | 3.2800 | 3.2800 | 1,829,200 |
|
Oct 8, 2026
|
3.5700 | 3.5900 | 3.3200 | 3.4000 | 3.4000 | 2,135,200 |
|
Oct 7, 2026
|
3.7800 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 1,327,600 |
|
Oct 6, 2026
|
3.8000 | 4.0900 | 3.8000 | 3.9300 | 3.9300 | 1,509,800 |
|
Oct 5, 2026
|
3.8300 | 3.8450 | 3.6600 | 3.7500 | 3.7500 | 1,195,100 |
|
Oct 2, 2026
|
3.9400 | 3.9400 | 3.7210 | 3.7800 | 3.7800 | 1,207,100 |
|
Oct 1, 2026
|
3.8500 | 3.9400 | 3.7110 | 3.8300 | 3.8300 | 1,709,200 |
|
Sep 30, 2026
|
4.0500 | 4.1650 | 3.8700 | 3.8900 | 3.8900 | 1,424,500 |
|
Sep 29, 2026
|
4.2000 | 4.2000 | 3.9300 | 3.9700 | 3.9700 | 1,567,500 |
|
Sep 28, 2026
|
4.2100 | 4.2650 | 4.0250 | 4.1200 | 4.1200 | 1,242,700 |
|
Sep 25, 2026
|
4.4000 | 4.4100 | 4.2150 | 4.3050 | 4.3050 | 818,700 |
|
Sep 24, 2026
|
4.3600 | 4.4600 | 4.3200 | 4.3600 | 4.3600 | 891,300 |
|
Sep 23, 2026
|
4.6600 | 4.6700 | 4.4100 | 4.4300 | 4.4300 | 836,800 |
|
Sep 22, 2026
|
4.9200 | 4.9500 | 4.4800 | 4.6300 | 4.6300 | 1,694,500 |
|
Sep 21, 2026
|
4.5000 | 4.6500 | 4.4450 | 4.5000 | 4.5000 | 1,448,800 |
|
Sep 18, 2026
|
4.3700 | 4.4200 | 4.1550 | 4.1600 | 4.1600 | 4,397,700 |
|
Sep 17, 2026
|
4.3900 | 4.5300 | 4.3750 | 4.3850 | 4.3850 | 1,182,300 |
|
Sep 16, 2026
|
4.3400 | 4.3500 | 4.1400 | 4.2500 | 4.2500 | 1,400,000 |
|
Sep 15, 2026
|
4.4100 | 4.4100 | 4.1810 | 4.2800 | 4.2800 | 1,596,300 |
|
Sep 14, 2026
|
4.6700 | 4.7500 | 4.4100 | 4.4750 | 4.4750 | 2,180,200 |
|
Sep 11, 2026
|
5.2600 | 5.2600 | 4.7250 | 4.7450 | 4.7450 | 2,336,200 |
|
Sep 10, 2026
|
5.1800 | 5.4050 | 5.1400 | 5.2600 | 5.2600 | 943,400 |
|
Sep 9, 2026
|
5.5500 | 5.6800 | 5.3200 | 5.3200 | 5.3200 | 901,500 |
|
Sep 8, 2026
|
5.1600 | 5.7500 | 5.1600 | 5.6700 | 5.6700 | 1,450,000 |
|
Sep 4, 2026
|
5.0600 | 5.1900 | 5.0450 | 5.1500 | 5.1500 | 926,400 |
|
Sep 3, 2026
|
5.1400 | 5.2250 | 5.0300 | 5.0800 | 5.0800 | 927,500 |
|
Sep 2, 2026
|
4.9400 | 5.1200 | 4.9400 | 5.0900 | 5.0900 | 831,600 |
|
Sep 1, 2026
|
5.0300 | 5.0800 | 4.9200 | 4.9800 | 4.9800 | 1,060,400 |
|
Aug 31, 2026
|
5.0700 | 5.2050 | 5.0200 | 5.1800 | 5.1800 | 1,421,900 |
|
Aug 28, 2026
|
5.4400 | 5.4800 | 5.0800 | 5.1000 | 5.1000 | 938,900 |
|
Aug 27, 2026
|
5.4400 | 5.5650 | 5.3500 | 5.4900 | 5.4900 | 659,400 |
|
Aug 26, 2026
|
5.5200 | 5.7000 | 5.2000 | 5.3600 | 5.3600 | 1,067,300 |
|
Aug 25, 2026
|
5.2500 | 5.6300 | 5.1500 | 5.5800 | 5.5800 | 1,089,900 |
|
Aug 24, 2026
|
5.4000 | 5.4000 | 5.1100 | 5.1900 | 5.1900 | 1,088,200 |
|
Aug 21, 2026
|
5.3500 | 5.6000 | 5.3400 | 5.5700 | 5.5700 | 1,174,900 |
|
Aug 20, 2026
|
5.6000 | 5.6600 | 5.1710 | 5.2700 | 5.2700 | 1,112,800 |
|
Aug 19, 2026
|
5.5700 | 5.7800 | 5.3800 | 5.6900 | 5.6900 | 992,100 |
|
Aug 18, 2026
|
5.5500 | 5.8100 | 5.5000 | 5.5100 | 5.5100 | 1,053,200 |
|
Aug 17, 2026
|
5.8750 | 6.0050 | 5.7840 | 5.8200 | 5.8200 | 1,035,700 |
|
Aug 14, 2026
|
6.0800 | 6.1500 | 5.8400 | 5.8900 | 5.8900 | 1,003,300 |
|
Aug 13, 2026
|
5.8900 | 6.1550 | 5.7700 | 6.0600 | 6.0600 | 1,410,700 |
|
Aug 12, 2026
|
5.8500 | 5.9660 | 5.6600 | 5.8100 | 5.8100 | 1,176,400 |
|
Aug 11, 2026
|
5.7600 | 6.0800 | 5.5200 | 5.6700 | 5.6700 | 1,251,300 |
|
Aug 10, 2026
|
5.7500 | 5.8300 | 5.4200 | 5.4500 | 5.4500 | 1,373,100 |
|
Aug 7, 2026
|
5.5200 | 5.8800 | 5.4050 | 5.8200 | 5.8200 | 1,359,500 |
|
Aug 6, 2026
|
5.1200 | 5.4800 | 5.0800 | 5.3600 | 5.3600 | 979,200 |
|
Aug 5, 2026
|
5.4400 | 5.4800 | 5.1850 | 5.3500 | 5.3500 | 1,355,800 |
|
Aug 4, 2026
|
5.2500 | 5.5250 | 5.1500 | 5.3900 | 5.3900 | 1,768,300 |
|
Aug 3, 2026
|
4.8400 | 5.1100 | 4.6800 | 5.0600 | 5.0600 | 1,829,700 |
|
Jul 31, 2026
|
5.3500 | 5.4500 | 4.9000 | 4.9100 | 4.9100 | 8,429,800 |
|
Jul 30, 2026
|
4.8700 | 5.3100 | 4.8700 | 5.2200 | 5.2200 | 2,149,900 |
|
Jul 29, 2026
|
4.9700 | 5.0600 | 4.6050 | 4.6400 | 4.6400 | 2,071,900 |
|
Jul 28, 2026
|
4.9000 | 5.1600 | 4.8000 | 5.0100 | 5.0100 | 1,852,900 |
|
Jul 27, 2026
|
5.0200 | 5.1800 | 4.8150 | 5.1100 | 5.1100 | 1,340,800 |
|
Jul 24, 2026
|
5.3300 | 5.3300 | 4.8750 | 4.8800 | 4.8800 | 1,419,000 |
|
Jul 23, 2026
|
5.2400 | 5.5000 | 5.2100 | 5.3100 | 5.3100 | 1,619,500 |
|
Jul 22, 2026
|
5.4000 | 5.6400 | 5.2850 | 5.3800 | 5.3800 | 1,725,400 |
|
Jul 21, 2026
|
4.9600 | 5.5150 | 4.9550 | 5.4600 | 5.4600 | 2,337,600 |
|
Jul 20, 2026
|
4.6000 | 4.9800 | 4.4900 | 4.8600 | 4.8600 | 2,142,900 |
|
Jul 17, 2026
|
4.5300 | 4.7900 | 4.3800 | 4.6250 | 4.6250 | 1,958,000 |
|
Jul 16, 2026
|
5.0200 | 5.0500 | 4.6400 | 4.7250 | 4.7250 | 2,793,300 |
|
Jul 15, 2026
|
5.4450 | 5.5600 | 4.9800 | 5.1900 | 5.1900 | 1,968,400 |
|
Jul 14, 2026
|
5.4650 | 5.5500 | 5.3100 | 5.3550 | 5.3550 | 1,477,400 |
|
Jul 13, 2026
|
5.8000 | 5.8000 | 5.2650 | 5.3950 | 5.3950 | 2,564,600 |
|
Jul 10, 2026
|
6.1400 | 6.1800 | 5.8300 | 5.8900 | 5.8900 | 1,828,100 |
|
Jul 9, 2026
|
6.0500 | 6.1800 | 5.9400 | 6.1400 | 6.1400 | 1,185,200 |
|
Jul 8, 2026
|
5.9000 | 6.0600 | 5.7200 | 5.9850 | 5.9850 | 2,018,600 |
|
Jul 7, 2026
|
6.4800 | 6.5000 | 5.8800 | 5.9700 | 5.9700 | 2,049,700 |
|
Jul 6, 2026
|
6.5000 | 6.7000 | 6.4350 | 6.6100 | 6.6100 | 1,194,100 |
|
Jul 2, 2026
|
6.8200 | 7.2950 | 6.2900 | 6.4600 | 6.4600 | 2,784,500 |
|
Jul 1, 2026
|
6.9900 | 7.2900 | 6.8100 | 6.8300 | 6.8300 | 1,421,000 |
|
Jun 30, 2026
|
7.0000 | 7.1400 | 6.8450 | 7.0800 | 7.0800 | 1,192,500 |
|
Jun 29, 2026
|
6.8100 | 7.1750 | 6.7800 | 7.0100 | 7.0100 | 1,368,500 |
|
Jun 26, 2026
|
6.6100 | 6.8100 | 6.4000 | 6.7300 | 6.7300 | 2,045,800 |
|
Jun 25, 2026
|
7.2800 | 7.2800 | 6.6700 | 6.7800 | 6.7800 | 1,989,600 |
|
Jun 24, 2026
|
7.7900 | 7.7900 | 6.8600 | 7.0800 | 7.0800 | 2,151,100 |
|
Jun 23, 2026
|
7.4400 | 8.1900 | 7.4200 | 7.6800 | 7.6800 | 2,066,600 |
|
Jun 22, 2026
|
8.3950 | 8.4000 | 7.7500 | 7.8700 | 7.8700 | 3,428,800 |
|
Jun 18, 2026
|
8.0000 | 8.6990 | 7.8030 | 8.5100 | 8.5100 | 3,293,800 |
|
Jun 17, 2026
|
7.5200 | 8.1300 | 7.5200 | 7.6900 | 7.6900 | 2,726,700 |
|
Jun 16, 2026
|
7.5500 | 7.9500 | 7.3800 | 7.5200 | 7.5200 | 2,523,900 |
|
Jun 15, 2026
|
7.7500 | 7.8900 | 7.3700 | 7.5600 | 7.5600 | 1,924,500 |
|
Jun 12, 2026
|
7.3300 | 7.7200 | 7.1600 | 7.2300 | 7.2300 | 1,996,800 |
|
Jun 11, 2026
|
6.8700 | 7.2500 | 6.7300 | 7.2400 | 7.2400 | 2,296,200 |
|
Jun 10, 2026
|
7.0600 | 7.2400 | 6.7800 | 6.8400 | 6.8400 | 1,857,900 |
|
Jun 9, 2026
|
7.5100 | 7.7770 | 6.6500 | 7.1600 | 7.1600 | 2,899,500 |
|
Jun 8, 2026
|
7.7500 | 7.7800 | 7.3200 | 7.4000 | 7.4000 | 2,251,200 |
|
Jun 5, 2026
|
8.7100 | 8.7300 | 7.2950 | 7.5500 | 7.5500 | 5,092,700 |
|
Jun 4, 2026
|
8.5000 | 9.0800 | 8.2600 | 8.7300 | 8.7300 | 2,502,100 |
|
Jun 3, 2026
|
9.3300 | 9.3300 | 8.5600 | 8.7700 | 8.7700 | 4,067,000 |
|
Jun 2, 2026
|
9.3500 | 9.9500 | 9.1500 | 9.6000 | 9.6000 | 4,486,100 |
|
Jun 1, 2026
|
9.0400 | 10.1400 | 8.8300 | 9.4900 | 9.4900 | 7,435,500 |
|
May 29, 2026
|
8.1000 | 9.2500 | 7.6100 | 9.1300 | 9.1300 | 6,591,500 |
|
May 28, 2026
|
8.0300 | 8.5500 | 7.9000 | 8.1600 | 8.1600 | 2,228,500 |
|
May 27, 2026
|
8.1500 | 8.6500 | 7.9600 | 8.1900 | 8.1900 | 2,939,200 |
|
May 26, 2026
|
7.8100 | 8.4350 | 7.6300 | 8.2700 | 8.2700 | 3,305,100 |
|
May 22, 2026
|
7.0000 | 8.0700 | 7.0000 | 7.6200 | 7.6200 | 4,359,300 |
|
May 21, 2026
|
6.5400 | 6.9600 | 6.5100 | 6.9300 | 6.9300 | 2,471,200 |
|
May 20, 2026
|
6.3000 | 6.7290 | 6.1000 | 6.7100 | 6.7100 | 3,222,400 |
|
May 19, 2026
|
6.3800 | 6.4100 | 6.0500 | 6.2100 | 6.2100 | 3,050,600 |
|
May 18, 2026
|
7.2500 | 7.2600 | 6.3800 | 6.5300 | 6.5300 | 3,143,000 |
|
May 15, 2026
|
7.8000 | 7.8000 | 7.1450 | 7.3000 | 7.3000 | 2,825,800 |
|
May 14, 2026
|
7.1600 | 8.3510 | 7.0000 | 8.1500 | 8.1500 | 5,728,700 |
|
May 13, 2026
|
7.2000 | 7.4700 | 7.0600 | 7.1200 | 7.1200 | 1,904,900 |
|
May 12, 2026
|
7.5800 | 7.5900 | 6.9450 | 7.3800 | 7.3800 | 2,870,400 |
|
May 11, 2026
|
7.2050 | 8.0000 | 7.0350 | 7.6600 | 7.6600 | 3,367,100 |
|
May 8, 2026
|
7.5100 | 7.5300 | 7.0250 | 7.3800 | 7.3800 | 2,597,800 |
|
May 7, 2026
|
8.2600 | 8.4800 | 7.2900 | 7.3900 | 7.3900 | 4,487,000 |
|
May 6, 2026
|
7.9400 | 8.6550 | 7.6200 | 8.6200 | 8.6200 | 9,180,700 |
|
May 5, 2026
|
7.3300 | 7.4200 | 6.8810 | 7.1900 | 7.1900 | 2,043,900 |
|
May 4, 2026
|
7.4200 | 7.6400 | 7.1900 | 7.2400 | 7.2400 | 1,776,700 |
|
May 1, 2026
|
7.2800 | 7.6000 | 7.1000 | 7.5800 | 7.5800 | 1,730,800 |
|
Apr 30, 2026
|
6.9000 | 7.4200 | 6.9000 | 7.2600 | 7.2600 | 2,305,900 |
|
Apr 29, 2026
|
7.1100 | 7.2250 | 6.7000 | 6.8000 | 6.8000 | 2,563,500 |
|
Apr 28, 2026
|
7.3550 | 7.4400 | 7.0300 | 7.1000 | 7.1000 | 2,551,600 |
|
Apr 27, 2026
|
7.6200 | 7.8900 | 7.3550 | 7.5900 | 7.5900 | 2,800,800 |
|
Apr 24, 2026
|
7.8700 | 8.2300 | 7.2500 | 7.7950 | 7.7950 | 3,679,500 |
|
Apr 23, 2026
|
8.5800 | 8.9400 | 7.4300 | 7.7400 | 7.7400 | 4,485,900 |
|
Apr 22, 2026
|
7.3200 | 8.3000 | 7.3020 | 8.2800 | 8.2800 | 3,373,900 |
|
Apr 21, 2026
|
7.6700 | 7.8300 | 7.0650 | 7.0900 | 7.0900 | 2,952,700 |
|
Apr 20, 2026
|
7.4500 | 7.9300 | 7.2700 | 7.6200 | 7.6200 | 3,127,600 |
|
Apr 17, 2026
|
7.3000 | 8.1500 | 7.1200 | 7.6050 | 7.6050 | 5,154,400 |
|
Apr 16, 2026
|
7.3700 | 7.3900 | 6.8900 | 7.0900 | 7.0900 | 1,992,600 |
|
Apr 15, 2026
|
7.2000 | 7.5900 | 7.0650 | 7.1600 | 7.1600 | 2,987,400 |
|
Apr 14, 2026
|
7.0000 | 7.2500 | 6.8300 | 7.0500 | 7.0500 | 2,153,700 |
|
Apr 13, 2026
|
6.2900 | 6.6500 | 6.1070 | 6.5900 | 6.5900 | 1,086,100 |
|
Apr 10, 2026
|
6.3000 | 6.4200 | 6.1520 | 6.3400 | 6.3400 | 1,175,300 |
|
Apr 9, 2026
|
6.1000 | 6.2750 | 5.9100 | 6.2400 | 6.2400 | 1,608,400 |
|
Apr 8, 2026
|
6.3300 | 6.4500 | 6.0300 | 6.1750 | 6.1750 | 1,884,500 |
|
Apr 7, 2026
|
6.1500 | 6.1750 | 5.7600 | 5.9500 | 5.9500 | 1,225,500 |
|
Apr 6, 2026
|
6.2000 | 6.3000 | 6.1500 | 6.2200 | 6.2200 | 778,300 |
|
Apr 2, 2026
|
5.8500 | 6.4000 | 5.8300 | 6.2400 | 6.2400 | 1,245,200 |
|
Apr 1, 2026
|
6.0600 | 6.3600 | 6.0500 | 6.1400 | 6.1400 | 1,177,200 |
|
Mar 31, 2026
|
5.6100 | 6.0600 | 5.5000 | 6.0050 | 6.0050 | 1,714,100 |
|
Mar 30, 2026
|
6.0600 | 6.1100 | 5.3300 | 5.5300 | 5.5300 | 2,798,800 |
|
Mar 27, 2026
|
6.3500 | 6.4000 | 5.9700 | 6.0100 | 6.0100 | 1,279,300 |
|
Mar 26, 2026
|
6.6800 | 6.8500 | 6.4500 | 6.4500 | 6.4500 | 1,276,900 |
|
Mar 25, 2026
|
6.5000 | 6.8490 | 6.4800 | 6.8200 | 6.8200 | 1,419,500 |
|
Mar 24, 2026
|
6.2500 | 6.4100 | 6.0500 | 6.3500 | 6.3500 | 800,300 |
|
Mar 23, 2026
|
6.0600 | 6.4000 | 5.9200 | 6.3300 | 6.3300 | 1,301,300 |
|
Mar 20, 2026
|
6.0900 | 6.2290 | 5.9050 | 6.1200 | 6.1200 | 6,634,500 |
|
Mar 19, 2026
|
6.2000 | 6.2500 | 5.7700 | 6.1200 | 6.1200 | 1,959,500 |
|
Mar 18, 2026
|
6.4300 | 6.4900 | 6.2800 | 6.4100 | 6.4100 | 916,700 |
|
Mar 17, 2026
|
6.5100 | 6.6900 | 6.3900 | 6.5800 | 6.5800 | 1,057,400 |
|
Mar 16, 2026
|
6.6000 | 6.6420 | 6.3700 | 6.4600 | 6.4600 | 1,085,000 |
|
Mar 13, 2026
|
6.8000 | 6.8900 | 6.4100 | 6.4700 | 6.4700 | 788,500 |
|
Mar 12, 2026
|
6.7400 | 6.8950 | 6.5050 | 6.6700 | 6.6700 | 1,052,300 |
|
Mar 11, 2026
|
6.8000 | 7.0900 | 6.7000 | 6.9200 | 6.9200 | 916,800 |
|
Mar 10, 2026
|
6.7500 | 7.0960 | 6.7300 | 6.8500 | 6.8500 | 1,102,600 |
|
Mar 9, 2026
|
6.2900 | 6.8000 | 6.1600 | 6.7200 | 6.7200 | 1,264,400 |
|
Mar 6, 2026
|
6.5000 | 7.0900 | 6.4300 | 6.4900 | 6.4900 | 1,053,700 |
|
Mar 5, 2026
|
7.0000 | 7.1900 | 6.5000 | 6.7500 | 6.7500 | 1,311,500 |
|
Mar 4, 2026
|
6.8200 | 7.1000 | 6.5550 | 7.0600 | 7.0600 | 1,214,300 |
|
Mar 3, 2026
|
6.6000 | 6.7000 | 6.1300 | 6.5950 | 6.5950 | 1,548,500 |
|
Mar 2, 2026
|
6.4900 | 7.1550 | 6.4100 | 7.0200 | 7.0200 | 1,573,300 |
|
Feb 27, 2026
|
7.1900 | 7.3100 | 6.7720 | 6.9000 | 6.9000 | 1,725,500 |
|
Feb 26, 2026
|
7.1400 | 7.5900 | 6.8840 | 7.5200 | 7.5200 | 1,778,000 |
|
Feb 25, 2026
|
6.7300 | 7.4400 | 6.5900 | 7.1100 | 7.1100 | 2,315,800 |
|
Feb 24, 2026
|
6.0300 | 6.6000 | 6.0200 | 6.5700 | 6.5700 | 1,501,200 |
|
Feb 23, 2026
|
6.1280 | 6.3200 | 6.0100 | 6.1100 | 6.1100 | 1,228,100 |
|
Feb 20, 2026
|
6.6600 | 6.8400 | 6.2800 | 6.3300 | 6.3300 | 1,474,800 |
|
Feb 19, 2026
|
6.8500 | 6.9000 | 6.5200 | 6.8500 | 6.8500 | 1,440,100 |
|
Feb 18, 2026
|
6.9400 | 7.2400 | 6.8000 | 6.8600 | 6.8600 | 1,207,300 |
|
Feb 17, 2026
|
6.9600 | 7.1200 | 6.7420 | 6.9400 | 6.9400 | 1,200,700 |
|
Feb 13, 2026
|
6.9400 | 7.3200 | 6.7600 | 7.0400 | 7.0400 | 1,239,400 |
|
Feb 12, 2026
|
7.5300 | 7.6300 | 6.8500 | 6.9100 | 6.9100 | 2,396,300 |
|
Feb 11, 2026
|
7.8800 | 8.0300 | 7.0300 | 7.4100 | 7.4100 | 1,675,300 |
|
Feb 10, 2026
|
8.0200 | 8.1400 | 7.7000 | 7.8000 | 7.8000 | 1,576,400 |
|
Feb 9, 2026
|
8.3300 | 8.4800 | 7.9700 | 8.2100 | 8.2100 | 1,748,500 |
|
Feb 6, 2026
|
7.7000 | 8.3500 | 7.5000 | 8.3100 | 8.3100 | 2,119,600 |
|
Feb 5, 2026
|
7.5300 | 7.8000 | 7.1900 | 7.4000 | 7.4000 | 2,121,600 |
|
Feb 4, 2026
|
8.8000 | 8.8100 | 7.6500 | 7.9900 | 7.9900 | 3,026,800 |
|
Feb 3, 2026
|
8.9000 | 9.2210 | 8.3800 | 8.9300 | 8.9300 | 2,213,900 |
|
Feb 2, 2026
|
9.0500 | 9.4900 | 8.6000 | 8.8200 | 8.8200 | 2,335,400 |
|
Jan 30, 2026
|
9.0000 | 9.5700 | 8.8400 | 9.1100 | 9.1100 | 2,716,700 |
|
Jan 29, 2026
|
10.9300 | 11.2400 | 9.1050 | 9.2450 | 9.2450 | 4,905,000 |
|
Jan 28, 2026
|
10.5000 | 10.8200 | 9.9800 | 10.4100 | 10.4100 | 3,222,700 |
|
Jan 27, 2026
|
10.4600 | 10.6000 | 9.8020 | 10.4350 | 10.4350 | 3,546,100 |
|
Jan 26, 2026
|
12.3100 | 12.4170 | 10.4400 | 10.4900 | 10.4900 | 5,013,500 |
|
Jan 23, 2026
|
12.7400 | 13.0600 | 11.9400 | 12.4000 | 12.4000 | 4,924,600 |
|
Jan 22, 2026
|
11.8000 | 13.5250 | 11.6810 | 13.2700 | 13.2700 | 9,704,300 |
|
Jan 21, 2026
|
11.1600 | 11.8380 | 9.8650 | 10.6400 | 10.6400 | 4,823,300 |
|
Jan 20, 2026
|
11.0000 | 11.3000 | 10.4000 | 10.4300 | 10.4300 | 3,487,600 |
|
Jan 16, 2026
|
11.3000 | 12.4510 | 11.3000 | 11.6900 | 11.6900 | 3,186,500 |
|
Jan 15, 2026
|
10.6000 | 11.9900 | 10.5110 | 11.3800 | 11.3800 | 3,816,900 |
|
Jan 14, 2026
|
10.6300 | 11.7000 | 10.3100 | 10.5000 | 10.5000 | 4,349,500 |
|
Jan 13, 2026
|
11.6200 | 12.2600 | 10.6800 | 10.7700 | 10.7700 | 6,922,500 |
|
Jan 12, 2026
|
9.4750 | 11.4000 | 9.0900 | 11.1600 | 11.1600 | 7,284,500 |
|
Jan 9, 2026
|
9.3400 | 9.7300 | 8.6000 | 9.3700 | 9.3700 | 5,352,000 |
|
Jan 8, 2026
|
8.3000 | 8.6500 | 8.0900 | 8.3900 | 8.3900 | 2,489,100 |
|
Jan 7, 2026
|
9.0000 | 9.5000 | 8.5100 | 8.5700 | 8.5700 | 4,962,600 |
|
Jan 6, 2026
|
8.6350 | 9.2600 | 8.1600 | 9.1100 | 9.1100 | 21,887,800 |
|
Jan 5, 2026
|
6.6600 | 7.0900 | 6.5400 | 6.9900 | 6.9900 | 1,977,500 |
|
Jan 2, 2026
|
6.2800 | 6.5300 | 6.1400 | 6.5300 | 6.5300 | 1,325,100 |
|
Dec 31, 2025
|
6.0500 | 6.3000 | 5.9700 | 6.1100 | 6.1100 | 1,513,100 |
|
Dec 30, 2025
|
6.2500 | 6.3800 | 5.9500 | 6.1200 | 6.1200 | 2,188,300 |
|
Dec 29, 2025
|
6.6700 | 6.8900 | 6.2500 | 6.2800 | 6.2800 | 1,675,500 |
|
Dec 26, 2025
|
7.0000 | 7.0000 | 6.5100 | 6.8600 | 6.8600 | 1,669,300 |
|
Dec 24, 2025
|
7.0000 | 7.1000 | 6.8250 | 7.0400 | 7.0400 | 773,200 |
|
Dec 23, 2025
|
7.3400 | 7.4000 | 6.8850 | 7.0400 | 7.0400 | 1,738,100 |
|
Dec 22, 2025
|
7.7100 | 8.0550 | 7.3600 | 7.4900 | 7.4900 | 1,239,000 |
|
Dec 19, 2025
|
7.7500 | 8.0300 | 7.5900 | 7.7400 | 7.7400 | 5,816,500 |
|
Dec 18, 2025
|
7.2600 | 7.6230 | 7.2400 | 7.4600 | 7.4600 | 1,610,300 |
|
Dec 17, 2025
|
8.1300 | 8.3530 | 7.0500 | 7.0900 | 7.0900 | 2,713,200 |
|
Dec 16, 2025
|
8.0600 | 8.5000 | 7.9500 | 8.1100 | 8.1100 | 1,078,000 |
|
Dec 15, 2025
|
8.8400 | 8.8400 | 7.9200 | 8.2400 | 8.2400 | 1,816,400 |
|
Dec 12, 2025
|
9.5700 | 10.0700 | 8.7900 | 8.8200 | 8.8200 | 1,229,400 |
|
Dec 11, 2025
|
9.1000 | 9.7500 | 8.7100 | 9.5900 | 9.5900 | 1,233,100 |
|
Dec 10, 2025
|
9.2000 | 9.4850 | 8.7200 | 9.2000 | 9.2000 | 1,136,600 |
|
Dec 9, 2025
|
9.2600 | 9.5290 | 8.9000 | 9.3800 | 9.3800 | 1,367,800 |
|
Dec 8, 2025
|
9.5400 | 9.7600 | 9.2600 | 9.4050 | 9.4050 | 1,267,300 |
|
Dec 5, 2025
|
10.5000 | 10.5000 | 9.1300 | 9.3100 | 9.3100 | 1,863,900 |
|
Dec 4, 2025
|
9.5100 | 11.0400 | 9.4000 | 10.7900 | 10.7900 | 2,255,300 |
|
Dec 3, 2025
|
9.0400 | 9.7250 | 8.5000 | 9.6000 | 9.6000 | 1,793,000 |
|
Dec 2, 2025
|
8.9800 | 9.5000 | 8.8800 | 9.2300 | 9.2300 | 1,402,500 |
|
Dec 1, 2025
|
9.0500 | 9.1300 | 8.4800 | 8.7200 | 8.7200 | 1,234,400 |
|
Nov 28, 2025
|
9.2500 | 9.9100 | 9.2400 | 9.4400 | 9.4400 | 1,576,400 |
|
Nov 26, 2025
|
8.5200 | 9.2900 | 7.6600 | 9.0900 | 9.0900 | 2,527,100 |
|
Nov 25, 2025
|
8.5600 | 8.8300 | 7.5200 | 8.4600 | 8.4600 | 3,200,000 |
|
Nov 24, 2025
|
9.5400 | 9.7900 | 8.6510 | 8.8100 | 8.8100 | 2,619,300 |
|
Nov 21, 2025
|
10.0200 | 10.1100 | 9.2100 | 9.6200 | 9.6200 | 2,203,400 |
|
Nov 20, 2025
|
11.3000 | 11.9000 | 10.0300 | 10.1700 | 10.1700 | 1,844,900 |
|
Nov 19, 2025
|
12.0000 | 12.1800 | 11.0500 | 11.1800 | 11.1800 | 1,404,600 |
|
Nov 18, 2025
|
11.3500 | 12.2900 | 11.0600 | 11.8500 | 11.8500 | 1,206,100 |
|
Nov 17, 2025
|
11.4200 | 12.0000 | 10.8920 | 11.6000 | 11.6000 | 1,543,700 |
|
Nov 14, 2025
|
11.3200 | 12.7000 | 10.9000 | 12.0700 | 12.0700 | 2,702,400 |
|
Nov 13, 2025
|
12.9000 | 13.3070 | 11.8800 | 12.0000 | 12.0000 | 1,818,800 |
|
Nov 12, 2025
|
13.3500 | 14.2800 | 12.8500 | 13.4800 | 13.4800 | 1,316,900 |
|
Nov 11, 2025
|
13.4900 | 13.7500 | 12.8100 | 13.4400 | 13.4400 | 860,000 |
|
Nov 10, 2025
|
14.2600 | 14.2850 | 13.2500 | 13.7300 | 13.7300 | 1,340,000 |
|
Nov 7, 2025
|
13.0600 | 14.0600 | 12.8200 | 13.9100 | 13.9100 | 1,942,000 |
|
Nov 6, 2025
|
15.0200 | 15.4900 | 13.5800 | 13.7000 | 13.7000 | 1,588,400 |
|
Nov 5, 2025
|
14.5100 | 16.0000 | 14.4800 | 15.5300 | 15.5300 | 2,348,100 |
