NasdaqCM - Nasdaq Real Time Price
USD
Intelligent Protection Management Corp. (IPM)
1.5500
-0.1675
(-9.75%)
At close: October 30 at 4:00:00 PM EDT
1.3900
-0.1600
(-10.32%)
Overnight: 8:55:32 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
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
|
1.6900 | 1.7200 | 1.3700 | 1.5500 | 1.5500 | 22,400 |
|
Oct 29, 2026
|
1.7000 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 8,600 |
|
Oct 28, 2026
|
1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 800 |
|
Oct 27, 2026
|
1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 700 |
|
Oct 26, 2026
|
1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 1,100 |
|
Oct 23, 2026
|
1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 10,000 |
|
Oct 22, 2026
|
1.7100 | 1.7700 | 1.7000 | 1.7000 | 1.7000 | 37,600 |
|
Oct 21, 2026
|
1.7200 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 11,800 |
|
Oct 20, 2026
|
1.7200 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 4,700 |
|
Oct 19, 2026
|
1.7200 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 5,400 |
|
Oct 16, 2026
|
1.7100 | 1.8400 | 1.7100 | 1.7300 | 1.7300 | 9,800 |
|
Oct 15, 2026
|
1.7200 | 1.8200 | 1.7100 | 1.7200 | 1.7200 | 11,900 |
|
Oct 14, 2026
|
1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 2,900 |
|
Oct 13, 2026
|
1.7100 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 3,900 |
|
Oct 12, 2026
|
1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 6,600 |
|
Oct 9, 2026
|
1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 2,400 |
|
Oct 8, 2026
|
1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 1,300 |
|
Oct 7, 2026
|
1.7700 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 9,500 |
|
Oct 6, 2026
|
1.8200 | 1.8800 | 1.7400 | 1.7800 | 1.7800 | 4,200 |
|
Oct 5, 2026
|
1.7600 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 8,800 |
|
Oct 2, 2026
|
1.8100 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 4,400 |
|
Oct 1, 2026
|
1.7900 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 5,000 |
|
Sep 30, 2026
|
1.7900 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 4,400 |
|
Sep 29, 2026
|
1.7900 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 4,900 |
|
Sep 28, 2026
|
1.8000 | 1.8300 | 1.7900 | 1.8100 | 1.8100 | 6,000 |
|
Sep 25, 2026
|
1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 3,300 |
|
Sep 24, 2026
|
1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 2,600 |
|
Sep 23, 2026
|
1.8400 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 3,900 |
|
Sep 22, 2026
|
1.8100 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 21,300 |
|
Sep 21, 2026
|
1.8400 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 15,400 |
|
Sep 18, 2026
|
1.8700 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 4,500 |
|
Sep 17, 2026
|
1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 6,700 |
|
Sep 16, 2026
|
1.8700 | 1.9400 | 1.8100 | 1.8100 | 1.8100 | 9,800 |
|
Sep 15, 2026
|
1.8500 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 3,900 |
|
Sep 14, 2026
|
1.8700 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 15,800 |
|
Sep 11, 2026
|
1.9400 | 1.9400 | 1.8700 | 1.8800 | 1.8800 | 1,300 |
|
Sep 10, 2026
|
1.9000 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 5,400 |
|
Sep 9, 2026
|
1.8800 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 8,700 |
|
Sep 8, 2026
|
1.9100 | 1.9900 | 1.8700 | 1.9400 | 1.9400 | 15,700 |
|
Sep 4, 2026
|
1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 3,200 |
|
Sep 3, 2026
|
1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 17,400 |
|
Sep 2, 2026
|
1.8500 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 11,300 |
|
Sep 1, 2026
|
1.8100 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 3,100 |
|
Aug 31, 2026
|
1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
|
Aug 28, 2026
|
1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
|
Aug 27, 2026
|
1.8600 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 3,000 |
|
Aug 26, 2026
|
1.8500 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 1,500 |
|
Aug 25, 2026
|
1.8400 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 3,600 |
|
Aug 24, 2026
|
1.8300 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 5,700 |
|
Aug 21, 2026
|
1.9400 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 6,400 |
|
Aug 20, 2026
|
1.9100 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 2,800 |
|
Aug 19, 2026
|
1.8200 | 2.0000 | 1.8200 | 1.9500 | 1.9500 | 9,900 |
|
Aug 18, 2026
|
1.9000 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 2,300 |
|
Aug 17, 2026
|
1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 2,700 |
|
Aug 14, 2026
|
1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 2,800 |
|
Aug 13, 2026
|
1.8000 | 1.9000 | 1.7900 | 1.8700 | 1.8700 | 6,000 |
|
Aug 12, 2026
|
1.7000 | 1.9100 | 1.7000 | 1.9100 | 1.9100 | 6,700 |
|
Aug 11, 2026
|
1.8500 | 1.9500 | 1.8500 | 1.9200 | 1.9200 | 11,200 |
|
Aug 10, 2026
|
1.8600 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 3,900 |
|
Aug 7, 2026
|
1.8300 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 7,700 |
|
Aug 6, 2026
|
1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 700 |
|
Aug 5, 2026
|
1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 3,400 |
|
Aug 4, 2026
|
1.8000 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 7,000 |
|
Aug 3, 2026
|
1.8200 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 8,500 |
|
Jul 31, 2026
|
1.8400 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 3,200 |
|
Jul 30, 2026
|
1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 1,400 |
|
Jul 29, 2026
|
1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 17,900 |
|
Jul 28, 2026
|
1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 4,500 |
|
Jul 27, 2026
|
1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 4,700 |
|
Jul 24, 2026
|
1.8600 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 3,400 |
|
Jul 23, 2026
|
1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 5,700 |
|
Jul 22, 2026
|
1.7900 | 1.8400 | 1.7400 | 1.8000 | 1.8000 | 20,000 |
|
Jul 21, 2026
|
1.7800 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 7,000 |
|
Jul 20, 2026
|
1.8200 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 14,400 |
|
Jul 17, 2026
|
1.8400 | 1.8400 | 1.7900 | 1.8100 | 1.8100 | 10,900 |
|
Jul 16, 2026
|
1.7800 | 1.8400 | 1.7500 | 1.8100 | 1.8100 | 30,800 |
|
Jul 15, 2026
|
1.8200 | 1.9200 | 1.7900 | 1.8300 | 1.8300 | 41,300 |
|
Jul 14, 2026
|
1.7700 | 1.9300 | 1.7700 | 1.8200 | 1.8200 | 36,100 |
|
Jul 13, 2026
|
1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 7,300 |
|
Jul 10, 2026
|
1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 8,300 |
|
Jul 9, 2026
|
1.7400 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 29,600 |
|
Jul 8, 2026
|
1.6900 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 9,600 |
|
Jul 7, 2026
|
1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 25,800 |
|
Jul 6, 2026
|
1.7100 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 20,100 |
|
Jul 2, 2026
|
1.7000 | 1.8400 | 1.6900 | 1.7200 | 1.7200 | 14,200 |
|
Jul 1, 2026
|
1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 21,800 |
|
Jun 30, 2026
|
1.8000 | 1.8400 | 1.7400 | 1.7400 | 1.7400 | 28,600 |
|
Jun 29, 2026
|
1.7200 | 1.7500 | 1.7000 | 1.7200 | 1.7200 | 12,400 |
|
Jun 26, 2026
|
1.6100 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 11,800 |
|
Jun 25, 2026
|
1.7000 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 27,900 |
|
Jun 24, 2026
|
1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 22,500 |
|
Jun 23, 2026
|
1.6900 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 26,300 |
|
Jun 22, 2026
|
1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 9,800 |
|
Jun 18, 2026
|
1.7800 | 1.8100 | 1.7000 | 1.7400 | 1.7400 | 32,600 |
|
Jun 17, 2026
|
1.7000 | 1.7900 | 1.6800 | 1.7400 | 1.7400 | 71,000 |
|
Jun 16, 2026
|
1.7700 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 37,500 |
|
Jun 15, 2026
|
1.7500 | 1.8700 | 1.7400 | 1.8000 | 1.8000 | 86,600 |
|
Jun 12, 2026
|
1.7500 | 1.9200 | 1.7500 | 1.8500 | 1.8500 | 34,500 |
|
Jun 11, 2026
|
1.8200 | 1.8900 | 1.8100 | 1.8600 | 1.8600 | 26,400 |
|
Jun 10, 2026
|
1.8200 | 1.9800 | 1.8100 | 1.8300 | 1.8300 | 41,500 |
|
Jun 9, 2026
|
1.8000 | 1.8700 | 1.7900 | 1.8100 | 1.8100 | 48,600 |
|
Jun 8, 2026
|
1.8500 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 20,900 |
|
Jun 5, 2026
|
1.9300 | 2.0000 | 1.8200 | 1.8500 | 1.8500 | 41,100 |
|
Jun 4, 2026
|
1.9700 | 2.0100 | 1.9700 | 1.9900 | 1.9900 | 20,800 |
|
Jun 3, 2026
|
2.0700 | 2.0700 | 1.9600 | 1.9600 | 1.9600 | 32,100 |
|
Jun 2, 2026
|
1.9800 | 2.0700 | 1.9400 | 2.0500 | 2.0500 | 50,100 |
|
Jun 1, 2026
|
1.9300 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 18,000 |
|
May 29, 2026
|
2.0000 | 2.0000 | 1.9300 | 1.9500 | 1.9500 | 21,600 |
|
May 28, 2026
|
1.9300 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 28,100 |
|
May 27, 2026
|
1.9100 | 2.0000 | 1.8800 | 1.9300 | 1.9300 | 29,600 |
|
May 26, 2026
|
2.0000 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 39,000 |
|
May 22, 2026
|
2.0000 | 2.0100 | 1.9300 | 1.9900 | 1.9900 | 49,100 |
|
May 21, 2026
|
1.9000 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 42,400 |
|
May 20, 2026
|
1.8700 | 1.9800 | 1.8700 | 1.9000 | 1.9000 | 16,700 |
|
May 19, 2026
|
1.8200 | 1.9500 | 1.8200 | 1.9200 | 1.9200 | 33,000 |
|
May 18, 2026
|
1.9100 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 32,200 |
|
May 15, 2026
|
1.9500 | 1.9600 | 1.8800 | 1.8800 | 1.8800 | 15,200 |
|
May 14, 2026
|
1.9900 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 27,400 |
|
May 13, 2026
|
1.8300 | 2.0100 | 1.8100 | 1.9500 | 1.9500 | 100,900 |
|
May 12, 2026
|
1.8800 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 36,900 |
|
May 11, 2026
|
1.8400 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 24,100 |
|
May 8, 2026
|
1.8600 | 1.9100 | 1.8400 | 1.8400 | 1.8400 | 23,400 |
|
May 7, 2026
|
1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 28,900 |
|
May 6, 2026
|
1.8800 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 28,500 |
|
May 5, 2026
|
1.8600 | 1.9000 | 1.8300 | 1.8400 | 1.8400 | 5,300 |
|
May 4, 2026
|
1.9200 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 34,400 |
|
May 1, 2026
|
1.8200 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 22,600 |
|
Apr 30, 2026
|
1.8000 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | 67,500 |
|
Apr 29, 2026
|
1.7600 | 1.8400 | 1.7100 | 1.7700 | 1.7700 | 101,100 |
|
Apr 28, 2026
|
1.7200 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 59,100 |
|
Apr 27, 2026
|
1.7100 | 1.7800 | 1.7100 | 1.7300 | 1.7300 | 32,200 |
|
Apr 24, 2026
|
1.7100 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 10,300 |
|
Apr 23, 2026
|
1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 8,800 |
|
Apr 22, 2026
|
1.7900 | 1.8200 | 1.7700 | 1.8000 | 1.8000 | 10,500 |
|
Apr 21, 2026
|
1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 9,600 |
|
Apr 20, 2026
|
1.7200 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 25,800 |
|
Apr 17, 2026
|
1.7400 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 29,400 |
|
Apr 16, 2026
|
1.7600 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 38,700 |
|
Apr 15, 2026
|
1.7300 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 28,500 |
|
Apr 14, 2026
|
1.7000 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 17,100 |
|
Apr 13, 2026
|
1.7500 | 1.8000 | 1.6800 | 1.7000 | 1.7000 | 19,500 |
|
Apr 10, 2026
|
1.8000 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 34,300 |
|
Apr 9, 2026
|
1.8000 | 1.8500 | 1.6800 | 1.7700 | 1.7700 | 11,200 |
|
Apr 8, 2026
|
1.8900 | 1.8900 | 1.7100 | 1.8000 | 1.8000 | 55,800 |
|
Apr 7, 2026
|
1.7600 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 63,800 |
|
Apr 6, 2026
|
1.6200 | 1.8100 | 1.6200 | 1.7600 | 1.7600 | 194,300 |
|
Apr 2, 2026
|
1.5700 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 31,900 |
|
Apr 1, 2026
|
1.5800 | 1.6600 | 1.5500 | 1.5800 | 1.5800 | 53,400 |
|
Mar 31, 2026
|
1.5100 | 1.6200 | 1.4900 | 1.5300 | 1.5300 | 102,000 |
|
Mar 30, 2026
|
1.5200 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 52,000 |
|
Mar 27, 2026
|
1.5100 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 45,000 |
|
Mar 26, 2026
|
1.5600 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 27,900 |
|
Mar 25, 2026
|
1.6200 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 151,400 |
|
Mar 24, 2026
|
1.6600 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 23,400 |
|
Mar 23, 2026
|
1.6500 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 62,000 |
|
Mar 20, 2026
|
1.6100 | 1.6800 | 1.5400 | 1.6200 | 1.6200 | 107,300 |
|
Mar 19, 2026
|
1.6200 | 1.7200 | 1.5700 | 1.6300 | 1.6300 | 203,000 |
|
Mar 18, 2026
|
1.6700 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 304,700 |
|
Mar 17, 2026
|
2.1800 | 2.1900 | 1.8500 | 1.9500 | 1.9500 | 351,000 |
|
Mar 16, 2026
|
2.0600 | 2.1900 | 1.9800 | 2.1500 | 2.1500 | 502,500 |
|
Mar 13, 2026
|
2.0800 | 2.1000 | 1.9000 | 1.9600 | 1.9600 | 533,600 |
|
Mar 12, 2026
|
1.7700 | 1.9700 | 1.7500 | 1.9100 | 1.9100 | 338,500 |
|
Mar 11, 2026
|
1.7500 | 1.8200 | 1.6800 | 1.7700 | 1.7700 | 30,400 |
|
Mar 10, 2026
|
1.7000 | 1.8200 | 1.6200 | 1.7500 | 1.7500 | 135,600 |
|
Mar 9, 2026
|
1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 8,100 |
|
Mar 6, 2026
|
1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 4,000 |
|
Mar 5, 2026
|
1.7100 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 10,000 |
|
Mar 4, 2026
|
1.6500 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 11,300 |
|
Mar 3, 2026
|
1.6100 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 16,600 |
|
Mar 2, 2026
|
1.6800 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 29,800 |
|
Feb 27, 2026
|
1.6900 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 17,600 |
|
Feb 26, 2026
|
1.6800 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 27,900 |
|
Feb 25, 2026
|
1.6600 | 1.7200 | 1.6500 | 1.7000 | 1.7000 | 23,100 |
|
Feb 24, 2026
|
1.6600 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 13,200 |
|
Feb 23, 2026
|
1.6400 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 29,900 |
|
Feb 20, 2026
|
1.6500 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 10,800 |
|
Feb 19, 2026
|
1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 18,600 |
|
Feb 18, 2026
|
1.6600 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 17,000 |
|
Feb 17, 2026
|
1.6900 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 16,400 |
|
Feb 13, 2026
|
1.6900 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 9,500 |
|
Feb 12, 2026
|
1.6900 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | 12,400 |
|
Feb 11, 2026
|
1.7300 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 23,200 |
|
Feb 10, 2026
|
1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 6,200 |
|
Feb 9, 2026
|
1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 6,000 |
|
Feb 6, 2026
|
1.6900 | 1.7700 | 1.6900 | 1.7200 | 1.7200 | 33,800 |
|
Feb 5, 2026
|
1.7200 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 15,800 |
|
Feb 4, 2026
|
1.7400 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 44,500 |
|
Feb 3, 2026
|
1.7600 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 12,100 |
|
Feb 2, 2026
|
1.7400 | 1.8100 | 1.7200 | 1.8100 | 1.8100 | 46,500 |
|
Jan 30, 2026
|
1.7300 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 41,100 |
|
Jan 29, 2026
|
1.7800 | 1.8000 | 1.7300 | 1.7600 | 1.7600 | 17,600 |
|
Jan 28, 2026
|
1.7500 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 20,000 |
|
Jan 27, 2026
|
1.7900 | 1.8000 | 1.7400 | 1.7800 | 1.7800 | 17,400 |
|
Jan 26, 2026
|
1.7900 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 17,700 |
|
Jan 23, 2026
|
1.7600 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 41,200 |
|
Jan 22, 2026
|
1.7900 | 1.8500 | 1.7300 | 1.8000 | 1.8000 | 31,500 |
|
Jan 21, 2026
|
1.7700 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 41,400 |
|
Jan 20, 2026
|
1.8100 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 64,300 |
|
Jan 16, 2026
|
1.7900 | 1.8900 | 1.7400 | 1.8500 | 1.8500 | 91,700 |
|
Jan 15, 2026
|
1.7500 | 1.8500 | 1.6700 | 1.8200 | 1.8200 | 301,500 |
|
Jan 14, 2026
|
1.8200 | 1.8800 | 1.8100 | 1.8200 | 1.8200 | 2,646,700 |
|
Jan 13, 2026
|
1.8100 | 1.9600 | 1.8100 | 1.8200 | 1.8200 | 30,000 |
|
Jan 12, 2026
|
1.7700 | 1.9300 | 1.7200 | 1.8500 | 1.8500 | 39,500 |
|
Jan 9, 2026
|
1.7700 | 1.9100 | 1.7700 | 1.8300 | 1.8300 | 27,100 |
|
Jan 8, 2026
|
1.7500 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 11,600 |
|
Jan 7, 2026
|
1.7600 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 12,500 |
|
Jan 6, 2026
|
1.7400 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 6,700 |
|
Jan 5, 2026
|
1.7200 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 5,800 |
|
Jan 2, 2026
|
1.7200 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 7,500 |
|
Dec 31, 2025
|
1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 43,100 |
|
Dec 30, 2025
|
1.7200 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 23,600 |
|
Dec 29, 2025
|
1.7400 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 77,000 |
|
Dec 26, 2025
|
1.7600 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 18,700 |
|
Dec 24, 2025
|
1.7700 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 14,000 |
|
Dec 23, 2025
|
1.7600 | 1.8100 | 1.7500 | 1.7700 | 1.7700 | 27,400 |
|
Dec 22, 2025
|
1.8100 | 1.8200 | 1.7700 | 1.7800 | 1.7800 | 10,700 |
|
Dec 19, 2025
|
1.8200 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 20,200 |
|
Dec 18, 2025
|
1.7500 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 15,500 |
|
Dec 17, 2025
|
1.8300 | 1.8300 | 1.7600 | 1.7900 | 1.7900 | 38,800 |
|
Dec 16, 2025
|
1.7600 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 20,300 |
|
Dec 15, 2025
|
1.8200 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 18,800 |
|
Dec 12, 2025
|
1.8000 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 14,500 |
|
Dec 11, 2025
|
1.7900 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 14,200 |
|
Dec 10, 2025
|
1.9200 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 51,100 |
|
Dec 9, 2025
|
1.8900 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 21,700 |
|
Dec 8, 2025
|
1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 5,100 |
|
Dec 5, 2025
|
1.8200 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 13,600 |
|
Dec 4, 2025
|
1.8200 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 12,000 |
|
Dec 3, 2025
|
1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 19,600 |
|
Dec 2, 2025
|
1.8300 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 11,800 |
|
Dec 1, 2025
|
1.8200 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 54,400 |
|
Nov 28, 2025
|
1.8300 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 4,200 |
|
Nov 26, 2025
|
1.8600 | 1.9100 | 1.8100 | 1.8200 | 1.8200 | 31,100 |
|
Nov 25, 2025
|
1.8400 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 10,700 |
|
Nov 24, 2025
|
1.8200 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 21,100 |
|
Nov 21, 2025
|
1.8300 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 21,500 |
|
Nov 20, 2025
|
1.8700 | 1.8900 | 1.8300 | 1.8400 | 1.8400 | 20,100 |
|
Nov 19, 2025
|
1.8700 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 21,500 |
|
Nov 18, 2025
|
1.8600 | 1.9500 | 1.7800 | 1.8600 | 1.8600 | 13,200 |
|
Nov 17, 2025
|
1.8700 | 1.9200 | 1.8400 | 1.8900 | 1.8900 | 14,700 |
|
Nov 14, 2025
|
1.8800 | 1.9500 | 1.8700 | 1.8700 | 1.8700 | 23,500 |
|
Nov 13, 2025
|
2.0100 | 2.0100 | 1.7800 | 1.8700 | 1.8700 | 138,700 |
|
Nov 12, 2025
|
1.9700 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 18,000 |
|
Nov 11, 2025
|
1.9800 | 1.9800 | 1.9600 | 1.9700 | 1.9700 | 11,000 |
|
Nov 10, 2025
|
1.9500 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 29,400 |
|
Nov 7, 2025
|
1.9200 | 1.9800 | 1.8900 | 1.9400 | 1.9400 | 44,700 |
|
Nov 6, 2025
|
1.9200 | 1.9600 | 1.9200 | 1.9200 | 1.9200 | 20,900 |
|
Nov 5, 2025
|
1.9300 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 30,300 |
|
Nov 4, 2025
|
1.9400 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 79,000 |
|
Nov 3, 2025
|
2.0100 | 2.0400 | 1.9400 | 1.9700 | 1.9700 | 38,100 |
|
Oct 31, 2025
|
1.9800 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 19,300 |
