NasdaqGS - Delayed Quote
USD
iQIYI, Inc. (IQ)
0.8800
-0.0025
(-0.28%)
At close: September 4 at 4:00:01 PM EDT
0.8851
+0.0051
(+0.58%)
After hours: September 4 at 7:59:52 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
0.9000 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 9,769,600 |
|
Sep 3, 2026
|
0.8700 | 0.9300 | 0.8700 | 0.8830 | 0.8830 | 14,396,300 |
|
Sep 2, 2026
|
0.9100 | 0.9390 | 0.8600 | 0.8600 | 0.8600 | 14,348,100 |
|
Sep 1, 2026
|
0.9330 | 0.9330 | 0.9010 | 0.9040 | 0.9040 | 9,485,100 |
|
Aug 31, 2026
|
0.9450 | 0.9700 | 0.9250 | 0.9340 | 0.9340 | 10,166,800 |
|
Aug 28, 2026
|
0.9400 | 0.9790 | 0.9000 | 0.9200 | 0.9200 | 10,361,000 |
|
Aug 27, 2026
|
0.9920 | 1.0000 | 0.9000 | 0.9240 | 0.9240 | 20,519,300 |
|
Aug 26, 2026
|
1.0200 | 1.0300 | 0.9700 | 0.9830 | 0.9830 | 9,594,200 |
|
Aug 25, 2026
|
1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 3,598,500 |
|
Aug 24, 2026
|
1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 6,119,900 |
|
Aug 21, 2026
|
1.0500 | 1.0750 | 1.0450 | 1.0550 | 1.0550 | 3,446,800 |
|
Aug 20, 2026
|
1.1200 | 1.1350 | 1.0150 | 1.0300 | 1.0300 | 9,196,400 |
|
Aug 19, 2026
|
1.1900 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 11,380,800 |
|
Aug 18, 2026
|
1.2700 | 1.3050 | 1.1950 | 1.2300 | 1.2300 | 10,144,300 |
|
Aug 17, 2026
|
1.3500 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 7,997,000 |
|
Aug 14, 2026
|
1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 6,514,300 |
|
Aug 13, 2026
|
1.3300 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 7,084,500 |
|
Aug 12, 2026
|
1.3400 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 5,396,800 |
|
Aug 11, 2026
|
1.3300 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 2,434,200 |
|
Aug 10, 2026
|
1.3300 | 1.3900 | 1.3250 | 1.3600 | 1.3600 | 5,374,500 |
|
Aug 7, 2026
|
1.2800 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 5,074,900 |
|
Aug 6, 2026
|
1.2800 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 3,944,100 |
|
Aug 5, 2026
|
1.3300 | 1.3490 | 1.2900 | 1.2900 | 1.2900 | 2,255,400 |
|
Aug 4, 2026
|
1.3100 | 1.3500 | 1.3050 | 1.3300 | 1.3300 | 4,476,400 |
|
Aug 3, 2026
|
1.2700 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 11,624,400 |
|
Jul 31, 2026
|
1.2800 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 4,874,400 |
|
Jul 30, 2026
|
1.2100 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 6,686,800 |
|
Jul 29, 2026
|
1.2500 | 1.2750 | 1.2200 | 1.2300 | 1.2300 | 6,073,800 |
|
Jul 28, 2026
|
1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 6,229,600 |
|
Jul 27, 2026
|
1.2400 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 9,778,500 |
|
Jul 24, 2026
|
1.2100 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 5,728,800 |
|
Jul 23, 2026
|
1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 6,270,300 |
|
Jul 22, 2026
|
1.2500 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 4,543,600 |
|
Jul 21, 2026
|
1.2300 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 6,703,100 |
|
Jul 20, 2026
|
1.1900 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 6,901,800 |
|
Jul 17, 2026
|
1.1800 | 1.2150 | 1.1500 | 1.1900 | 1.1900 | 8,020,900 |
|
Jul 16, 2026
|
1.2000 | 1.2600 | 1.1950 | 1.2400 | 1.2400 | 11,288,500 |
|
Jul 15, 2026
|
1.1700 | 1.2450 | 1.1700 | 1.1900 | 1.1900 | 8,190,300 |
|
Jul 14, 2026
|
1.1300 | 1.1800 | 1.1250 | 1.1600 | 1.1600 | 5,551,100 |
|
Jul 13, 2026
|
1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 4,736,900 |
|
Jul 10, 2026
|
1.1400 | 1.1750 | 1.1150 | 1.1300 | 1.1300 | 6,300,700 |
|
Jul 9, 2026
|
1.0600 | 1.1480 | 1.0550 | 1.1400 | 1.1400 | 6,681,100 |
|
Jul 8, 2026
|
1.0100 | 1.0780 | 1.0100 | 1.0500 | 1.0500 | 5,200,800 |
|
Jul 7, 2026
|
1.0600 | 1.0900 | 0.9820 | 0.9950 | 0.9950 | 5,992,500 |
|
Jul 6, 2026
|
1.0100 | 1.0900 | 1.0100 | 1.0700 | 1.0700 | 9,706,200 |
|
Jul 2, 2026
|
1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 5,150,200 |
|
Jul 1, 2026
|
1.0400 | 1.0700 | 1.0250 | 1.0600 | 1.0600 | 7,178,600 |
|
Jun 30, 2026
|
1.0100 | 1.0600 | 1.0050 | 1.0400 | 1.0400 | 5,338,300 |
|
Jun 29, 2026
|
0.9890 | 1.0600 | 0.9890 | 1.0100 | 1.0100 | 13,122,100 |
|
Jun 26, 2026
|
0.9600 | 1.0200 | 0.9600 | 0.9860 | 0.9860 | 8,568,400 |
|
Jun 25, 2026
|
1.0100 | 1.0200 | 0.9500 | 0.9610 | 0.9610 | 17,264,100 |
|
Jun 24, 2026
|
1.0300 | 1.0370 | 1.0000 | 1.0100 | 1.0100 | 6,037,900 |
|
Jun 23, 2026
|
1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 4,561,300 |
|
Jun 22, 2026
|
1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 5,588,800 |
|
Jun 18, 2026
|
1.0200 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 6,830,300 |
|
Jun 17, 2026
|
1.0300 | 1.0560 | 1.0300 | 1.0300 | 1.0300 | 3,290,000 |
|
Jun 16, 2026
|
1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,419,800 |
|
Jun 15, 2026
|
1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 2,377,900 |
|
Jun 12, 2026
|
1.0300 | 1.0550 | 1.0200 | 1.0300 | 1.0300 | 4,810,100 |
|
Jun 11, 2026
|
1.0300 | 1.0500 | 0.9840 | 1.0300 | 1.0300 | 10,515,200 |
|
Jun 10, 2026
|
1.0350 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 3,306,700 |
|
Jun 9, 2026
|
1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 4,969,400 |
|
Jun 8, 2026
|
1.0500 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 3,980,000 |
|
Jun 5, 2026
|
1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 5,327,000 |
|
Jun 4, 2026
|
1.0900 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 3,803,300 |
|
Jun 3, 2026
|
1.1000 | 1.1100 | 1.0650 | 1.0800 | 1.0800 | 9,542,700 |
|
Jun 2, 2026
|
1.1800 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 3,580,900 |
|
Jun 1, 2026
|
1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 3,248,200 |
|
May 29, 2026
|
1.1200 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 7,312,200 |
|
May 28, 2026
|
1.0500 | 1.1700 | 1.0500 | 1.1300 | 1.1300 | 12,258,300 |
|
May 27, 2026
|
1.0750 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 4,956,800 |
|
May 26, 2026
|
1.0800 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 11,776,600 |
|
May 22, 2026
|
1.0500 | 1.1050 | 1.0400 | 1.0900 | 1.0900 | 10,486,200 |
|
May 21, 2026
|
1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 10,123,100 |
|
May 20, 2026
|
1.1100 | 1.1450 | 1.1000 | 1.1000 | 1.1000 | 4,878,700 |
|
May 19, 2026
|
1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 3,333,000 |
|
May 18, 2026
|
1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 5,888,800 |
|
May 15, 2026
|
1.1800 | 1.1820 | 1.1300 | 1.1600 | 1.1600 | 3,867,200 |
|
May 14, 2026
|
1.1700 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 2,880,300 |
|
May 13, 2026
|
1.1600 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 5,079,900 |
|
May 12, 2026
|
1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 6,977,000 |
|
May 11, 2026
|
1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 5,316,600 |
|
May 8, 2026
|
1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 4,338,800 |
|
May 7, 2026
|
1.2300 | 1.2350 | 1.1800 | 1.2100 | 1.2100 | 8,223,500 |
|
May 6, 2026
|
1.2100 | 1.2450 | 1.2000 | 1.2300 | 1.2300 | 4,133,600 |
|
May 5, 2026
|
1.2300 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 5,535,700 |
|
May 4, 2026
|
1.2100 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 7,231,400 |
|
May 1, 2026
|
1.1800 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 6,186,800 |
|
Apr 30, 2026
|
1.1600 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 4,766,400 |
|
Apr 29, 2026
|
1.1100 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 16,097,300 |
|
Apr 28, 2026
|
1.1200 | 1.1300 | 1.0700 | 1.1100 | 1.1100 | 20,861,000 |
|
Apr 27, 2026
|
1.2000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 12,979,600 |
|
Apr 24, 2026
|
1.2100 | 1.2100 | 1.1650 | 1.1700 | 1.1700 | 8,380,400 |
|
Apr 23, 2026
|
1.2400 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 14,765,900 |
|
Apr 22, 2026
|
1.3000 | 1.3100 | 1.2300 | 1.2500 | 1.2500 | 25,246,800 |
|
Apr 21, 2026
|
1.4050 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 12,313,300 |
|
Apr 20, 2026
|
1.4000 | 1.4200 | 1.3750 | 1.4000 | 1.4000 | 7,955,300 |
|
Apr 17, 2026
|
1.4100 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 6,020,000 |
|
Apr 16, 2026
|
1.4300 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 7,054,600 |
|
Apr 15, 2026
|
1.4000 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 11,123,700 |
|
Apr 14, 2026
|
1.2600 | 1.4400 | 1.2600 | 1.4100 | 1.4100 | 17,006,900 |
|
Apr 13, 2026
|
1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 6,282,600 |
|
Apr 10, 2026
|
1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 6,914,900 |
|
Apr 9, 2026
|
1.3300 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 8,546,900 |
|
Apr 8, 2026
|
1.3850 | 1.4050 | 1.3300 | 1.3300 | 1.3300 | 4,891,000 |
|
Apr 7, 2026
|
1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 3,611,400 |
|
Apr 6, 2026
|
1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 4,403,500 |
|
Apr 2, 2026
|
1.3400 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 10,890,000 |
|
Apr 1, 2026
|
1.3600 | 1.4000 | 1.3550 | 1.3800 | 1.3800 | 9,591,200 |
|
Mar 31, 2026
|
1.2800 | 1.3800 | 1.2750 | 1.3500 | 1.3500 | 14,285,600 |
|
Mar 30, 2026
|
1.3000 | 1.3900 | 1.2550 | 1.2700 | 1.2700 | 31,091,200 |
|
Mar 27, 2026
|
1.2400 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 6,007,100 |
|
Mar 26, 2026
|
1.2500 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 6,178,500 |
|
Mar 25, 2026
|
1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 7,768,700 |
|
Mar 24, 2026
|
1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 5,495,800 |
|
Mar 23, 2026
|
1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 4,687,500 |
|
Mar 20, 2026
|
1.2300 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 7,106,700 |
|
Mar 19, 2026
|
1.2200 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 12,480,100 |
|
Mar 18, 2026
|
1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 6,098,000 |
|
Mar 17, 2026
|
1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 8,342,800 |
|
Mar 16, 2026
|
1.3400 | 1.3650 | 1.2800 | 1.2900 | 1.2900 | 7,133,000 |
|
Mar 13, 2026
|
1.3000 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 11,149,700 |
|
Mar 12, 2026
|
1.3500 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 13,197,300 |
|
Mar 11, 2026
|
1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 11,388,100 |
|
Mar 10, 2026
|
1.3700 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 11,656,000 |
|
Mar 9, 2026
|
1.4300 | 1.4300 | 1.3200 | 1.3400 | 1.3400 | 24,371,300 |
|
Mar 6, 2026
|
1.4600 | 1.4900 | 1.4300 | 1.4400 | 1.4400 | 4,653,800 |
|
Mar 5, 2026
|
1.4700 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 14,092,200 |
|
Mar 4, 2026
|
1.5200 | 1.5250 | 1.4500 | 1.4500 | 1.4500 | 17,432,300 |
|
Mar 3, 2026
|
1.5700 | 1.5750 | 1.4800 | 1.4900 | 1.4900 | 19,304,800 |
|
Mar 2, 2026
|
1.5700 | 1.6100 | 1.4750 | 1.5800 | 1.5800 | 17,882,200 |
|
Feb 27, 2026
|
1.7000 | 1.7000 | 1.5450 | 1.6000 | 1.6000 | 27,865,800 |
|
Feb 26, 2026
|
1.7300 | 1.7500 | 1.6400 | 1.7100 | 1.7100 | 26,077,100 |
|
Feb 25, 2026
|
1.7800 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 4,133,100 |
|
Feb 24, 2026
|
1.7800 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 6,737,100 |
|
Feb 23, 2026
|
1.8300 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 6,788,100 |
|
Feb 20, 2026
|
1.7600 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 10,438,200 |
|
Feb 19, 2026
|
1.7700 | 1.7750 | 1.7300 | 1.7700 | 1.7700 | 3,010,300 |
|
Feb 18, 2026
|
1.7800 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 3,902,500 |
|
Feb 17, 2026
|
1.7900 | 1.8000 | 1.7300 | 1.7700 | 1.7700 | 9,228,200 |
|
Feb 13, 2026
|
1.8200 | 1.8250 | 1.7700 | 1.8000 | 1.8000 | 7,743,000 |
|
Feb 12, 2026
|
1.9200 | 1.9210 | 1.7600 | 1.8300 | 1.8300 | 17,280,300 |
|
Feb 11, 2026
|
1.9700 | 1.9850 | 1.9000 | 1.9300 | 1.9300 | 9,851,000 |
|
Feb 10, 2026
|
1.9800 | 2.0050 | 1.9400 | 1.9700 | 1.9700 | 5,778,600 |
|
Feb 9, 2026
|
1.9900 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 5,627,100 |
|
Feb 6, 2026
|
1.9500 | 2.0000 | 1.9200 | 1.9700 | 1.9700 | 8,115,900 |
|
Feb 5, 2026
|
1.9200 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 5,102,500 |
|
Feb 4, 2026
|
1.9400 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 7,623,600 |
|
Feb 3, 2026
|
2.0000 | 2.0000 | 1.8950 | 1.9600 | 1.9600 | 9,261,900 |
|
Feb 2, 2026
|
2.0600 | 2.0600 | 1.9730 | 1.9900 | 1.9900 | 6,934,500 |
|
Jan 30, 2026
|
2.0900 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 7,528,500 |
|
Jan 29, 2026
|
2.0900 | 2.1300 | 2.0410 | 2.1100 | 2.1100 | 10,285,700 |
|
Jan 28, 2026
|
2.1300 | 2.1890 | 2.1150 | 2.1300 | 2.1300 | 7,737,300 |
|
Jan 27, 2026
|
2.0400 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 8,650,400 |
|
Jan 26, 2026
|
2.0200 | 2.0850 | 2.0000 | 2.0400 | 2.0400 | 5,318,800 |
|
Jan 23, 2026
|
2.0950 | 2.1100 | 2.0000 | 2.0400 | 2.0400 | 10,861,100 |
|
Jan 22, 2026
|
2.0500 | 2.1100 | 2.0400 | 2.0900 | 2.0900 | 12,290,200 |
|
Jan 21, 2026
|
1.9600 | 2.1000 | 1.9550 | 2.0100 | 2.0100 | 19,464,500 |
|
Jan 20, 2026
|
1.9000 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 10,463,300 |
|
Jan 16, 2026
|
1.9800 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 8,075,000 |
|
Jan 15, 2026
|
2.0200 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 6,911,000 |
|
Jan 14, 2026
|
2.0400 | 2.0450 | 2.0100 | 2.0200 | 2.0200 | 4,444,800 |
|
Jan 13, 2026
|
2.0700 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 8,386,000 |
|
Jan 12, 2026
|
2.0600 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 12,862,400 |
|
Jan 9, 2026
|
2.0500 | 2.0600 | 1.9950 | 2.0500 | 2.0500 | 7,796,700 |
|
Jan 8, 2026
|
2.1000 | 2.1250 | 2.0400 | 2.0800 | 2.0800 | 12,179,000 |
|
Jan 7, 2026
|
2.0400 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 10,305,100 |
|
Jan 6, 2026
|
2.1500 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 14,512,400 |
|
Jan 5, 2026
|
2.0500 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 13,650,600 |
|
Jan 2, 2026
|
1.9700 | 2.1100 | 1.9500 | 2.0300 | 2.0300 | 19,786,800 |
|
Dec 31, 2025
|
1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 6,150,200 |
|
Dec 30, 2025
|
1.9400 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 4,274,000 |
|
Dec 29, 2025
|
1.8900 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 4,177,500 |
|
Dec 26, 2025
|
1.9100 | 1.9400 | 1.9050 | 1.9100 | 1.9100 | 4,329,600 |
|
Dec 24, 2025
|
1.9200 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 4,110,800 |
|
Dec 23, 2025
|
1.9000 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 3,517,300 |
|
Dec 22, 2025
|
1.8650 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 9,636,400 |
|
Dec 19, 2025
|
1.8750 | 1.9180 | 1.8300 | 1.8500 | 1.8500 | 16,026,800 |
|
Dec 18, 2025
|
1.8850 | 1.9000 | 1.8400 | 1.8700 | 1.8700 | 9,324,500 |
|
Dec 17, 2025
|
1.9100 | 1.9380 | 1.8600 | 1.8700 | 1.8700 | 11,729,900 |
|
Dec 16, 2025
|
1.9400 | 1.9550 | 1.8700 | 1.9200 | 1.9200 | 12,950,800 |
|
Dec 15, 2025
|
1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 6,155,800 |
|
Dec 12, 2025
|
2.0300 | 2.0850 | 1.9300 | 1.9500 | 1.9500 | 70,400,800 |
|
Dec 11, 2025
|
2.0400 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 11,676,100 |
|
Dec 10, 2025
|
2.0400 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 11,757,000 |
|
Dec 9, 2025
|
2.0600 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 14,743,000 |
|
Dec 8, 2025
|
2.0800 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 8,675,400 |
|
Dec 5, 2025
|
2.0500 | 2.1000 | 2.0400 | 2.0900 | 2.0900 | 8,498,200 |
|
Dec 4, 2025
|
2.0500 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 6,893,400 |
|
Dec 3, 2025
|
2.0020 | 2.0600 | 2.0020 | 2.0300 | 2.0300 | 7,518,300 |
|
Dec 2, 2025
|
2.0800 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 17,839,500 |
|
Dec 1, 2025
|
2.1900 | 2.1900 | 2.0700 | 2.0900 | 2.0900 | 13,793,000 |
|
Nov 28, 2025
|
2.2100 | 2.2600 | 2.1700 | 2.1900 | 2.1900 | 8,855,500 |
|
Nov 26, 2025
|
2.2000 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 6,597,500 |
|
Nov 25, 2025
|
2.2150 | 2.2500 | 2.1750 | 2.2200 | 2.2200 | 5,160,300 |
|
Nov 24, 2025
|
2.1600 | 2.2200 | 2.1550 | 2.2000 | 2.2000 | 10,792,900 |
|
Nov 21, 2025
|
2.1700 | 2.2100 | 2.1040 | 2.1300 | 2.1300 | 14,449,000 |
|
Nov 20, 2025
|
2.2350 | 2.3000 | 2.1700 | 2.1900 | 2.1900 | 14,063,700 |
|
Nov 19, 2025
|
2.1800 | 2.2600 | 2.1650 | 2.2400 | 2.2400 | 10,770,700 |
|
Nov 18, 2025
|
1.9900 | 2.2300 | 1.9800 | 2.1800 | 2.1800 | 17,594,800 |
|
Nov 17, 2025
|
2.0700 | 2.0800 | 2.0300 | 2.0500 | 2.0500 | 7,601,000 |
|
Nov 14, 2025
|
2.0600 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 7,925,100 |
|
Nov 13, 2025
|
2.1800 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 7,870,000 |
|
Nov 12, 2025
|
2.2000 | 2.2100 | 2.1400 | 2.1600 | 2.1600 | 8,298,300 |
|
Nov 11, 2025
|
2.2000 | 2.2300 | 2.1650 | 2.2200 | 2.2200 | 9,229,500 |
|
Nov 10, 2025
|
2.1900 | 2.2500 | 2.1750 | 2.2000 | 2.2000 | 11,283,100 |
|
Nov 7, 2025
|
2.1400 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 9,028,700 |
|
Nov 6, 2025
|
2.2300 | 2.2500 | 2.1450 | 2.1600 | 2.1600 | 6,615,600 |
|
Nov 5, 2025
|
2.1900 | 2.2200 | 2.1750 | 2.2000 | 2.2000 | 5,373,900 |
|
Nov 4, 2025
|
2.2100 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 8,578,400 |
|
Nov 3, 2025
|
2.3200 | 2.3200 | 2.2300 | 2.2500 | 2.2500 | 9,145,100 |
|
Oct 31, 2025
|
2.2650 | 2.3550 | 2.2400 | 2.3100 | 2.3100 | 9,015,000 |
|
Oct 30, 2025
|
2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 10,551,200 |
|
Oct 29, 2025
|
2.2900 | 2.3600 | 2.2600 | 2.3500 | 2.3500 | 13,423,900 |
|
Oct 28, 2025
|
2.2600 | 2.2700 | 2.2000 | 2.2600 | 2.2600 | 6,777,700 |
|
Oct 27, 2025
|
2.2400 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 14,600,600 |
|
Oct 24, 2025
|
2.2400 | 2.2500 | 2.1700 | 2.1800 | 2.1800 | 5,648,700 |
|
Oct 23, 2025
|
2.1900 | 2.2300 | 2.1500 | 2.2000 | 2.2000 | 6,248,300 |
|
Oct 22, 2025
|
2.1500 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 8,679,400 |
|
Oct 21, 2025
|
2.2200 | 2.2200 | 2.1200 | 2.1600 | 2.1600 | 8,158,400 |
|
Oct 20, 2025
|
2.0500 | 2.2100 | 2.0400 | 2.2000 | 2.2000 | 19,832,200 |
|
Oct 17, 2025
|
2.0200 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 7,773,400 |
|
Oct 16, 2025
|
2.1200 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 14,178,000 |
|
Oct 15, 2025
|
2.2000 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 22,456,100 |
|
Oct 14, 2025
|
2.1950 | 2.2100 | 2.1700 | 2.2100 | 2.2100 | 6,752,900 |
|
Oct 13, 2025
|
2.2800 | 2.3050 | 2.2100 | 2.2400 | 2.2400 | 7,928,900 |
|
Oct 10, 2025
|
2.3300 | 2.3700 | 2.1900 | 2.2400 | 2.2400 | 24,351,100 |
|
Oct 9, 2025
|
2.3800 | 2.4450 | 2.3400 | 2.3500 | 2.3500 | 17,683,200 |
|
Oct 8, 2025
|
2.4900 | 2.5000 | 2.3800 | 2.3900 | 2.3900 | 14,687,000 |
|
Oct 7, 2025
|
2.4800 | 2.4850 | 2.4000 | 2.4600 | 2.4600 | 11,726,100 |
|
Oct 6, 2025
|
2.4600 | 2.5100 | 2.4400 | 2.4600 | 2.4600 | 11,837,100 |
|
Oct 3, 2025
|
2.4900 | 2.4900 | 2.4100 | 2.4700 | 2.4700 | 19,100,200 |
|
Oct 2, 2025
|
2.5510 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 9,118,500 |
|
Oct 1, 2025
|
2.5400 | 2.5600 | 2.4550 | 2.5100 | 2.5100 | 16,039,900 |
|
Sep 30, 2025
|
2.6600 | 2.6600 | 2.5200 | 2.5600 | 2.5600 | 14,363,100 |
|
Sep 29, 2025
|
2.6800 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 7,312,400 |
|
Sep 26, 2025
|
2.6600 | 2.6690 | 2.5500 | 2.6300 | 2.6300 | 11,947,200 |
|
Sep 25, 2025
|
2.6810 | 2.7100 | 2.6400 | 2.6900 | 2.6900 | 7,934,800 |
|
Sep 24, 2025
|
2.6800 | 2.7200 | 2.6400 | 2.7000 | 2.7000 | 12,807,500 |
|
Sep 23, 2025
|
2.6600 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 7,490,700 |
|
Sep 22, 2025
|
2.5800 | 2.6900 | 2.5700 | 2.6800 | 2.6800 | 11,755,500 |
|
Sep 19, 2025
|
2.6300 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 22,403,000 |
|
Sep 18, 2025
|
2.6600 | 2.6600 | 2.5800 | 2.6300 | 2.6300 | 13,584,400 |
|
Sep 17, 2025
|
2.6800 | 2.7300 | 2.6300 | 2.6700 | 2.6700 | 15,695,700 |
|
Sep 16, 2025
|
2.5600 | 2.6500 | 2.5550 | 2.6500 | 2.6500 | 9,271,700 |
|
Sep 15, 2025
|
2.6200 | 2.6300 | 2.5350 | 2.5700 | 2.5700 | 11,952,100 |
|
Sep 12, 2025
|
2.6200 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 11,686,600 |
|
Sep 11, 2025
|
2.6200 | 2.6500 | 2.5600 | 2.6200 | 2.6200 | 13,683,200 |
|
Sep 10, 2025
|
2.8000 | 2.8400 | 2.5600 | 2.6000 | 2.6000 | 31,103,400 |
|
Sep 9, 2025
|
2.7300 | 2.8300 | 2.7200 | 2.7900 | 2.7900 | 20,922,400 |
|
Sep 8, 2025
|
2.7300 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 7,832,900 |
|
Sep 5, 2025
|
2.7600 | 2.7650 | 2.7050 | 2.7100 | 2.7100 | 18,457,900 |
