NasdaqCM - Nasdaq Real Time Price
USD
Ispire Technology Inc. (ISPR)
1.5000
-0.0700
(-4.46%)
At close: November 4 at 4:00:01 PM EST
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 4, 2026
|
1.5400 | 1.5400 | 1.4650 | 1.5000 | 1.5000 | 3,900 |
|
Nov 3, 2026
|
1.4400 | 1.5750 | 1.3810 | 1.5700 | 1.5700 | 32,600 |
|
Nov 2, 2026
|
1.3800 | 1.4800 | 1.3400 | 1.4700 | 1.4700 | 20,700 |
|
Oct 30, 2026
|
1.3700 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 6,100 |
|
Oct 29, 2026
|
1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 6,800 |
|
Oct 28, 2026
|
1.3300 | 1.3900 | 1.3300 | 1.3900 | 1.3900 | 11,900 |
|
Oct 27, 2026
|
1.3200 | 1.3750 | 1.3200 | 1.3500 | 1.3500 | 5,100 |
|
Oct 26, 2026
|
1.3900 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 6,800 |
|
Oct 23, 2026
|
1.3200 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 7,300 |
|
Oct 22, 2026
|
1.3100 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 7,600 |
|
Oct 21, 2026
|
1.3600 | 1.4150 | 1.3100 | 1.3300 | 1.3300 | 8,500 |
|
Oct 20, 2026
|
1.4600 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 16,800 |
|
Oct 19, 2026
|
1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 17,100 |
|
Oct 16, 2026
|
1.4200 | 1.4900 | 1.3100 | 1.3500 | 1.3500 | 7,600 |
|
Oct 15, 2026
|
1.4400 | 1.5050 | 1.4200 | 1.4400 | 1.4400 | 24,000 |
|
Oct 14, 2026
|
1.4200 | 1.5250 | 1.3800 | 1.4000 | 1.4000 | 8,900 |
|
Oct 13, 2026
|
1.4300 | 1.5500 | 1.3500 | 1.4500 | 1.4500 | 13,600 |
|
Oct 12, 2026
|
1.5200 | 1.5200 | 1.4600 | 1.4700 | 1.4700 | 5,200 |
|
Oct 9, 2026
|
1.4400 | 1.6400 | 1.4400 | 1.5200 | 1.5200 | 21,600 |
|
Oct 8, 2026
|
1.4100 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 7,900 |
|
Oct 7, 2026
|
1.3400 | 1.5100 | 1.3000 | 1.4100 | 1.4100 | 53,300 |
|
Oct 6, 2026
|
1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 5,000 |
|
Oct 5, 2026
|
1.3700 | 1.3700 | 1.2800 | 1.3000 | 1.3000 | 35,100 |
|
Oct 2, 2026
|
1.3300 | 1.4880 | 1.3000 | 1.3800 | 1.3800 | 31,800 |
|
Oct 1, 2026
|
1.3600 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 13,600 |
|
Sep 30, 2026
|
1.2900 | 1.3550 | 1.2700 | 1.2800 | 1.2800 | 10,200 |
|
Sep 29, 2026
|
1.3000 | 1.3550 | 1.2800 | 1.3000 | 1.3000 | 19,100 |
|
Sep 28, 2026
|
1.3100 | 1.3800 | 1.3000 | 1.3250 | 1.3250 | 8,900 |
|
Sep 25, 2026
|
1.2800 | 1.5100 | 1.2700 | 1.3500 | 1.3500 | 41,300 |
|
Sep 24, 2026
|
1.3200 | 1.3400 | 1.2600 | 1.2900 | 1.2900 | 10,100 |
|
Sep 23, 2026
|
1.2400 | 1.3300 | 1.2400 | 1.3250 | 1.3250 | 18,400 |
|
Sep 22, 2026
|
1.2500 | 1.3250 | 1.2100 | 1.2450 | 1.2450 | 25,100 |
|
Sep 21, 2026
|
1.3000 | 1.3700 | 1.2500 | 1.2500 | 1.2500 | 35,400 |
|
Sep 18, 2026
|
1.3000 | 1.3500 | 1.2300 | 1.3100 | 1.3100 | 36,700 |
|
Sep 17, 2026
|
1.2300 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 29,800 |
|
Sep 16, 2026
|
1.4300 | 1.4900 | 1.2100 | 1.3000 | 1.3000 | 102,500 |
|
Sep 15, 2026
|
1.4700 | 1.6250 | 1.3900 | 1.4400 | 1.4400 | 43,100 |
|
Sep 14, 2026
|
1.4700 | 1.5480 | 1.4500 | 1.4700 | 1.4700 | 23,500 |
|
Sep 11, 2026
|
1.4300 | 1.5700 | 1.4300 | 1.4900 | 1.4900 | 20,000 |
|
Sep 10, 2026
|
1.4700 | 1.4700 | 1.3500 | 1.4300 | 1.4300 | 7,300 |
|
Sep 9, 2026
|
1.4300 | 1.5000 | 1.3800 | 1.4700 | 1.4700 | 65,700 |
|
Sep 8, 2026
|
1.5100 | 1.6420 | 1.4200 | 1.4200 | 1.4200 | 12,800 |
|
Sep 4, 2026
|
1.5400 | 1.5550 | 1.4850 | 1.5400 | 1.5400 | 6,000 |
|
Sep 3, 2026
|
1.5400 | 1.6100 | 1.4500 | 1.5200 | 1.5200 | 22,500 |
|
Sep 2, 2026
|
1.4500 | 1.5750 | 1.4300 | 1.5500 | 1.5500 | 14,700 |
|
Sep 1, 2026
|
1.4600 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 7,800 |
|
Aug 31, 2026
|
1.4300 | 1.5500 | 1.4060 | 1.4700 | 1.4700 | 13,000 |
|
Aug 28, 2026
|
1.4200 | 1.4380 | 1.4200 | 1.4200 | 1.4200 | 3,200 |
|
Aug 27, 2026
|
1.4700 | 1.5500 | 1.3700 | 1.4200 | 1.4200 | 14,700 |
|
Aug 26, 2026
|
1.5000 | 1.6700 | 1.4550 | 1.4700 | 1.4700 | 18,800 |
|
Aug 25, 2026
|
1.3800 | 1.5100 | 1.3800 | 1.4900 | 1.4900 | 14,800 |
|
Aug 24, 2026
|
1.4700 | 1.4700 | 1.3500 | 1.3700 | 1.3700 | 22,900 |
|
Aug 21, 2026
|
1.5100 | 1.5350 | 1.4700 | 1.4900 | 1.4900 | 14,200 |
|
Aug 20, 2026
|
1.4600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 17,900 |
|
Aug 19, 2026
|
1.5600 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 14,500 |
|
Aug 18, 2026
|
1.6800 | 1.6800 | 1.4900 | 1.5400 | 1.5400 | 24,600 |
|
Aug 17, 2026
|
1.5500 | 1.7350 | 1.5300 | 1.5700 | 1.5700 | 17,700 |
|
Aug 14, 2026
|
1.5900 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 12,600 |
|
Aug 13, 2026
|
1.7400 | 1.7400 | 1.5500 | 1.5900 | 1.5900 | 11,800 |
|
Aug 12, 2026
|
1.7300 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 5,000 |
|
Aug 11, 2026
|
1.6600 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 13,300 |
|
Aug 10, 2026
|
1.7200 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 12,200 |
|
Aug 7, 2026
|
1.6800 | 1.7900 | 1.6500 | 1.7100 | 1.7100 | 16,900 |
|
Aug 6, 2026
|
1.6000 | 1.8900 | 1.6000 | 1.6600 | 1.6600 | 42,900 |
|
Aug 5, 2026
|
1.5800 | 1.8800 | 1.5270 | 1.5900 | 1.5900 | 68,300 |
|
Aug 4, 2026
|
1.5700 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 30,300 |
|
Aug 3, 2026
|
1.4600 | 1.6200 | 1.3400 | 1.6200 | 1.6200 | 48,700 |
|
Jul 31, 2026
|
1.4200 | 1.6300 | 1.3690 | 1.4500 | 1.4500 | 20,200 |
|
Jul 30, 2026
|
1.4600 | 1.4950 | 1.4000 | 1.4400 | 1.4400 | 16,800 |
|
Jul 29, 2026
|
1.5900 | 1.6400 | 1.4900 | 1.5000 | 1.5000 | 12,600 |
|
Jul 28, 2026
|
1.6200 | 1.6560 | 1.5460 | 1.6000 | 1.6000 | 21,500 |
|
Jul 27, 2026
|
1.5500 | 1.6600 | 1.5500 | 1.6200 | 1.6200 | 18,600 |
|
Jul 24, 2026
|
1.5700 | 1.6800 | 1.5370 | 1.5500 | 1.5500 | 29,800 |
|
Jul 23, 2026
|
1.6100 | 1.7400 | 1.5700 | 1.5700 | 1.5700 | 13,200 |
|
Jul 22, 2026
|
1.7400 | 1.7660 | 1.5900 | 1.6600 | 1.6600 | 49,300 |
|
Jul 21, 2026
|
1.6500 | 1.7820 | 1.5500 | 1.7000 | 1.7000 | 62,200 |
|
Jul 20, 2026
|
1.9100 | 1.9100 | 1.6500 | 1.6500 | 1.6500 | 78,700 |
|
Jul 17, 2026
|
1.8800 | 1.8800 | 1.6700 | 1.7500 | 1.7500 | 52,500 |
|
Jul 16, 2026
|
1.9600 | 2.0100 | 1.5900 | 1.8800 | 1.8800 | 161,900 |
|
Jul 15, 2026
|
1.7400 | 1.9300 | 1.6010 | 1.9100 | 1.9100 | 90,100 |
|
Jul 14, 2026
|
1.7800 | 1.8600 | 1.5990 | 1.7500 | 1.7500 | 128,100 |
|
Jul 13, 2026
|
1.6300 | 1.8900 | 1.5200 | 1.7900 | 1.7900 | 148,600 |
|
Jul 10, 2026
|
1.5400 | 1.6600 | 1.3400 | 1.6300 | 1.6300 | 71,700 |
|
Jul 9, 2026
|
1.3000 | 1.5300 | 1.1830 | 1.5100 | 1.5100 | 188,700 |
|
Jul 8, 2026
|
1.1100 | 1.3000 | 1.0400 | 1.2900 | 1.2900 | 198,700 |
|
Jul 7, 2026
|
1.1700 | 1.2250 | 1.0100 | 1.1000 | 1.1000 | 226,200 |
|
Jul 6, 2026
|
1.2200 | 1.2200 | 1.0800 | 1.1200 | 1.1200 | 113,000 |
|
Jul 2, 2026
|
1.1600 | 1.2700 | 1.1100 | 1.2300 | 1.2300 | 112,500 |
|
Jul 1, 2026
|
1.1300 | 1.2100 | 1.0700 | 1.1400 | 1.1400 | 122,900 |
|
Jun 30, 2026
|
1.2300 | 1.2400 | 1.0700 | 1.1200 | 1.1200 | 349,900 |
|
Jun 29, 2026
|
1.5500 | 1.6080 | 1.2000 | 1.2100 | 1.2100 | 314,200 |
|
Jun 26, 2026
|
1.6600 | 1.8200 | 1.5000 | 1.5000 | 1.5000 | 1,798,700 |
|
Jun 25, 2026
|
1.8500 | 1.8500 | 1.6150 | 1.6200 | 1.6200 | 101,400 |
|
Jun 24, 2026
|
1.9600 | 2.0450 | 1.8100 | 1.8200 | 1.8200 | 95,000 |
|
Jun 23, 2026
|
1.8500 | 1.9800 | 1.7100 | 1.9600 | 1.9600 | 88,500 |
|
Jun 22, 2026
|
1.9800 | 1.9800 | 1.8400 | 1.8700 | 1.8700 | 58,000 |
|
Jun 18, 2026
|
1.8500 | 2.0200 | 1.8250 | 1.9800 | 1.9800 | 198,200 |
|
Jun 17, 2026
|
1.6600 | 1.8750 | 1.6000 | 1.8600 | 1.8600 | 183,400 |
|
Jun 16, 2026
|
1.5800 | 1.6880 | 1.5000 | 1.6500 | 1.6500 | 133,600 |
|
Jun 15, 2026
|
1.6300 | 1.7000 | 1.5700 | 1.5700 | 1.5700 | 129,900 |
|
Jun 12, 2026
|
1.7200 | 1.8000 | 1.5300 | 1.6000 | 1.6000 | 61,000 |
|
Jun 11, 2026
|
1.7200 | 1.8700 | 1.6400 | 1.7200 | 1.7200 | 112,400 |
|
Jun 10, 2026
|
1.7900 | 1.8200 | 1.6610 | 1.7100 | 1.7100 | 91,500 |
|
Jun 9, 2026
|
1.7200 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 60,600 |
|
Jun 8, 2026
|
1.6900 | 1.7390 | 1.6500 | 1.7100 | 1.7100 | 54,600 |
|
Jun 5, 2026
|
1.6700 | 1.7200 | 1.6200 | 1.7000 | 1.7000 | 88,900 |
|
Jun 4, 2026
|
1.6700 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 45,600 |
|
Jun 3, 2026
|
1.7000 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 107,600 |
|
Jun 2, 2026
|
1.7900 | 1.8000 | 1.7100 | 1.7400 | 1.7400 | 75,200 |
|
Jun 1, 2026
|
1.8000 | 1.8150 | 1.7100 | 1.7900 | 1.7900 | 114,900 |
|
May 29, 2026
|
1.7600 | 1.8850 | 1.6700 | 1.8100 | 1.8100 | 103,100 |
|
May 28, 2026
|
1.8600 | 1.8850 | 1.7050 | 1.7900 | 1.7900 | 107,300 |
|
May 27, 2026
|
1.9800 | 2.0300 | 1.6600 | 1.8700 | 1.8700 | 174,700 |
|
May 26, 2026
|
1.8000 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 195,800 |
|
May 22, 2026
|
1.9600 | 2.0100 | 1.7600 | 1.8050 | 1.8050 | 88,000 |
|
May 21, 2026
|
2.0800 | 2.1000 | 1.9100 | 1.9600 | 1.9600 | 72,300 |
|
May 20, 2026
|
2.2700 | 2.4500 | 2.0200 | 2.1100 | 2.1100 | 391,600 |
|
May 19, 2026
|
1.5900 | 2.3000 | 1.5650 | 2.1500 | 2.1500 | 795,000 |
|
May 18, 2026
|
1.6800 | 1.7150 | 1.4500 | 1.6150 | 1.6150 | 32,000 |
|
May 15, 2026
|
1.7100 | 1.7100 | 1.5000 | 1.7000 | 1.7000 | 32,800 |
|
May 14, 2026
|
1.7400 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 34,100 |
|
May 13, 2026
|
1.6800 | 1.7700 | 1.6600 | 1.7200 | 1.7200 | 46,900 |
|
May 12, 2026
|
1.7000 | 1.7200 | 1.5100 | 1.7100 | 1.7100 | 53,100 |
|
May 11, 2026
|
1.7500 | 1.8170 | 1.6200 | 1.6500 | 1.6500 | 34,000 |
|
May 8, 2026
|
1.8500 | 1.9100 | 1.7200 | 1.7400 | 1.7400 | 73,600 |
|
May 7, 2026
|
1.4600 | 1.9200 | 1.4600 | 1.8500 | 1.8500 | 168,000 |
|
May 6, 2026
|
1.4700 | 1.7350 | 1.4420 | 1.6800 | 1.6800 | 188,300 |
|
May 5, 2026
|
1.3800 | 1.4500 | 1.3300 | 1.4400 | 1.4400 | 81,500 |
|
May 4, 2026
|
1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 54,300 |
|
May 1, 2026
|
1.3700 | 1.5400 | 1.3500 | 1.4000 | 1.4000 | 36,700 |
|
Apr 30, 2026
|
1.3300 | 1.3900 | 1.2900 | 1.3800 | 1.3800 | 53,900 |
|
Apr 29, 2026
|
1.4100 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 47,400 |
|
Apr 28, 2026
|
1.3900 | 1.4700 | 1.3400 | 1.4200 | 1.4200 | 40,100 |
|
Apr 27, 2026
|
1.5000 | 1.5000 | 1.3100 | 1.3850 | 1.3850 | 105,800 |
|
Apr 24, 2026
|
1.5700 | 1.6400 | 1.1900 | 1.3700 | 1.3700 | 229,600 |
|
Apr 23, 2026
|
1.8000 | 1.8000 | 1.5100 | 1.5600 | 1.5600 | 100,100 |
|
Apr 22, 2026
|
1.6700 | 1.7700 | 1.6600 | 1.7500 | 1.7500 | 57,100 |
|
Apr 21, 2026
|
1.8100 | 1.8200 | 1.5820 | 1.6600 | 1.6600 | 98,100 |
|
Apr 20, 2026
|
1.8700 | 1.8800 | 1.7000 | 1.7100 | 1.7100 | 62,100 |
|
Apr 17, 2026
|
1.9500 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 29,900 |
|
Apr 16, 2026
|
1.8600 | 1.8900 | 1.7700 | 1.8900 | 1.8900 | 48,600 |
|
Apr 15, 2026
|
1.9800 | 1.9800 | 1.8400 | 1.8600 | 1.8600 | 72,000 |
|
Apr 14, 2026
|
1.8800 | 1.9320 | 1.7900 | 1.9100 | 1.9100 | 39,900 |
|
Apr 13, 2026
|
1.7500 | 1.9300 | 1.7300 | 1.9100 | 1.9100 | 40,900 |
|
Apr 10, 2026
|
1.7700 | 1.8460 | 1.6950 | 1.7500 | 1.7500 | 42,300 |
|
Apr 9, 2026
|
1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 28,400 |
|
Apr 8, 2026
|
1.7900 | 1.8700 | 1.7600 | 1.8300 | 1.8300 | 42,000 |
|
Apr 7, 2026
|
1.8000 | 1.8220 | 1.6900 | 1.7300 | 1.7300 | 30,900 |
|
Apr 6, 2026
|
1.7600 | 1.8400 | 1.6700 | 1.8300 | 1.8300 | 42,600 |
|
Apr 2, 2026
|
1.6600 | 1.8000 | 1.6600 | 1.7100 | 1.7100 | 56,300 |
|
Apr 1, 2026
|
1.8500 | 2.0400 | 1.6700 | 1.6800 | 1.6800 | 55,600 |
|
Mar 31, 2026
|
1.8900 | 1.9500 | 1.7650 | 1.8400 | 1.8400 | 45,900 |
|
Mar 30, 2026
|
1.8400 | 1.9400 | 1.6950 | 1.8800 | 1.8800 | 120,400 |
|
Mar 27, 2026
|
1.8600 | 1.9100 | 1.7900 | 1.8200 | 1.8200 | 48,400 |
|
Mar 26, 2026
|
1.7300 | 1.9200 | 1.7100 | 1.8500 | 1.8500 | 105,600 |
|
Mar 25, 2026
|
1.7300 | 1.8350 | 1.6700 | 1.7300 | 1.7300 | 84,600 |
|
Mar 24, 2026
|
1.7700 | 1.8590 | 1.7100 | 1.7200 | 1.7200 | 41,700 |
|
Mar 23, 2026
|
1.7800 | 1.8000 | 1.6830 | 1.7600 | 1.7600 | 128,300 |
|
Mar 20, 2026
|
1.8400 | 1.9530 | 1.7330 | 1.7600 | 1.7600 | 94,300 |
|
Mar 19, 2026
|
1.9400 | 1.9800 | 1.7900 | 1.8450 | 1.8450 | 161,600 |
|
Mar 18, 2026
|
2.3100 | 2.6400 | 1.9500 | 1.9900 | 1.9900 | 386,800 |
|
Mar 17, 2026
|
1.7600 | 2.3900 | 1.7300 | 2.3000 | 2.3000 | 1,128,900 |
|
Mar 16, 2026
|
1.7600 | 1.9000 | 1.6700 | 1.7350 | 1.7350 | 90,400 |
|
Mar 13, 2026
|
1.8450 | 1.8700 | 1.6250 | 1.6650 | 1.6650 | 105,500 |
|
Mar 12, 2026
|
1.9400 | 2.0500 | 1.8300 | 1.8350 | 1.8350 | 83,800 |
|
Mar 11, 2026
|
2.2050 | 2.5400 | 1.8800 | 1.9400 | 1.9400 | 349,800 |
|
Mar 10, 2026
|
2.4200 | 2.5910 | 2.2000 | 2.2050 | 2.2050 | 39,500 |
|
Mar 9, 2026
|
2.4000 | 2.7490 | 2.2100 | 2.4500 | 2.4500 | 159,200 |
|
Mar 6, 2026
|
1.8800 | 2.8300 | 1.8800 | 2.4200 | 2.4200 | 476,100 |
|
Mar 5, 2026
|
2.1600 | 2.1700 | 1.8200 | 1.9000 | 1.9000 | 94,600 |
|
Mar 4, 2026
|
2.2200 | 2.3800 | 1.8200 | 1.9600 | 1.9600 | 72,100 |
|
Mar 3, 2026
|
2.3000 | 2.5000 | 2.0800 | 2.2200 | 2.2200 | 65,800 |
|
Mar 2, 2026
|
2.3200 | 2.4900 | 2.3000 | 2.3200 | 2.3200 | 41,400 |
|
Feb 27, 2026
|
2.4100 | 2.5100 | 2.2400 | 2.3500 | 2.3500 | 44,600 |
|
Feb 26, 2026
|
2.3900 | 2.4600 | 2.3300 | 2.3800 | 2.3800 | 34,400 |
|
Feb 25, 2026
|
2.1500 | 2.4100 | 2.1500 | 2.3900 | 2.3900 | 48,900 |
|
Feb 24, 2026
|
2.4500 | 2.4910 | 2.0800 | 2.1200 | 2.1200 | 56,100 |
|
Feb 23, 2026
|
2.2700 | 2.6700 | 2.2700 | 2.4500 | 2.4500 | 103,100 |
|
Feb 20, 2026
|
2.5300 | 2.5900 | 2.2550 | 2.2700 | 2.2700 | 63,900 |
|
Feb 19, 2026
|
2.8000 | 2.8000 | 2.5000 | 2.5300 | 2.5300 | 44,000 |
|
Feb 18, 2026
|
3.0100 | 3.2900 | 2.7100 | 2.7500 | 2.7500 | 41,800 |
|
Feb 17, 2026
|
3.2200 | 3.4500 | 3.0100 | 3.0100 | 3.0100 | 163,000 |
|
Feb 13, 2026
|
3.1650 | 3.3090 | 3.1600 | 3.2300 | 3.2300 | 15,500 |
|
Feb 12, 2026
|
3.5300 | 3.5510 | 3.2450 | 3.2900 | 3.2900 | 48,100 |
|
Feb 11, 2026
|
3.4900 | 3.5400 | 3.3000 | 3.5000 | 3.5000 | 42,300 |
|
Feb 10, 2026
|
3.2850 | 3.6800 | 3.2850 | 3.4900 | 3.4900 | 43,900 |
|
Feb 9, 2026
|
3.3600 | 3.3600 | 3.0700 | 3.2800 | 3.2800 | 66,100 |
|
Feb 6, 2026
|
3.0000 | 3.5150 | 2.9780 | 3.3700 | 3.3700 | 64,400 |
|
Feb 5, 2026
|
3.1800 | 3.2600 | 3.0000 | 3.0600 | 3.0600 | 37,900 |
|
Feb 4, 2026
|
3.5300 | 3.5990 | 3.1600 | 3.2100 | 3.2100 | 69,200 |
|
Feb 3, 2026
|
3.6400 | 3.7280 | 3.3800 | 3.5300 | 3.5300 | 37,500 |
|
Feb 2, 2026
|
3.6900 | 3.8400 | 3.2800 | 3.6200 | 3.6200 | 157,500 |
|
Jan 30, 2026
|
3.4600 | 3.8700 | 3.4200 | 3.6800 | 3.6800 | 193,700 |
|
Jan 29, 2026
|
3.2100 | 3.4900 | 3.1250 | 3.4600 | 3.4600 | 71,200 |
|
Jan 28, 2026
|
3.0900 | 3.2100 | 3.0900 | 3.1700 | 3.1700 | 27,000 |
|
Jan 27, 2026
|
2.9700 | 3.1300 | 2.9250 | 3.1300 | 3.1300 | 31,900 |
|
Jan 26, 2026
|
3.1000 | 3.1000 | 2.9200 | 2.9500 | 2.9500 | 20,800 |
|
Jan 23, 2026
|
3.0600 | 3.1700 | 2.9800 | 3.0900 | 3.0900 | 24,500 |
|
Jan 22, 2026
|
3.3500 | 3.3500 | 2.9200 | 3.0700 | 3.0700 | 79,900 |
|
Jan 21, 2026
|
3.1300 | 3.3500 | 2.9800 | 3.3400 | 3.3400 | 96,400 |
|
Jan 20, 2026
|
2.7800 | 3.2000 | 2.6810 | 3.1300 | 3.1300 | 58,000 |
|
Jan 16, 2026
|
2.9200 | 3.3000 | 2.8000 | 2.8700 | 2.8700 | 85,100 |
|
Jan 15, 2026
|
2.7550 | 3.2500 | 2.7500 | 2.9400 | 2.9400 | 119,200 |
|
Jan 14, 2026
|
2.7400 | 2.8100 | 2.6100 | 2.7100 | 2.7100 | 30,600 |
|
Jan 13, 2026
|
2.5800 | 2.7700 | 2.4200 | 2.7700 | 2.7700 | 42,200 |
|
Jan 12, 2026
|
2.4500 | 2.5600 | 2.4500 | 2.5200 | 2.5200 | 9,600 |
|
Jan 9, 2026
|
2.5400 | 2.6000 | 2.4100 | 2.4900 | 2.4900 | 28,000 |
|
Jan 8, 2026
|
2.3900 | 2.6100 | 2.3800 | 2.5300 | 2.5300 | 30,000 |
|
Jan 7, 2026
|
2.7170 | 2.7200 | 2.3950 | 2.4100 | 2.4100 | 30,200 |
|
Jan 6, 2026
|
2.8200 | 2.9200 | 2.5810 | 2.6000 | 2.6000 | 25,600 |
|
Jan 5, 2026
|
2.8600 | 2.9300 | 2.7100 | 2.8700 | 2.8700 | 21,000 |
|
Jan 2, 2026
|
2.7600 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 21,100 |
|
Dec 31, 2025
|
2.7880 | 2.8200 | 2.7100 | 2.8000 | 2.8000 | 9,100 |
|
Dec 30, 2025
|
2.8700 | 2.9190 | 2.7000 | 2.7700 | 2.7700 | 16,500 |
|
Dec 29, 2025
|
2.8500 | 2.8900 | 2.6400 | 2.8700 | 2.8700 | 39,900 |
|
Dec 26, 2025
|
2.6300 | 2.8600 | 2.5900 | 2.8500 | 2.8500 | 34,800 |
|
Dec 24, 2025
|
2.7500 | 2.7700 | 2.5700 | 2.6000 | 2.6000 | 11,400 |
|
Dec 23, 2025
|
2.8500 | 2.8500 | 2.6800 | 2.7000 | 2.7000 | 17,800 |
|
Dec 22, 2025
|
2.9100 | 2.9400 | 2.8120 | 2.8900 | 2.8900 | 22,200 |
|
Dec 19, 2025
|
2.8800 | 2.9400 | 2.7810 | 2.9200 | 2.9200 | 80,000 |
|
Dec 18, 2025
|
2.9100 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 59,400 |
|
Dec 17, 2025
|
2.8100 | 2.9500 | 2.7450 | 2.9500 | 2.9500 | 47,700 |
|
Dec 16, 2025
|
2.7100 | 2.8300 | 2.5900 | 2.8200 | 2.8200 | 45,800 |
|
Dec 15, 2025
|
2.6400 | 2.7400 | 2.5900 | 2.7300 | 2.7300 | 49,800 |
|
Dec 12, 2025
|
2.5400 | 2.6750 | 2.4700 | 2.6200 | 2.6200 | 53,600 |
|
Dec 11, 2025
|
2.5200 | 2.5500 | 2.3700 | 2.5200 | 2.5200 | 27,400 |
|
Dec 10, 2025
|
2.3900 | 2.5500 | 2.3860 | 2.4900 | 2.4900 | 45,200 |
|
Dec 9, 2025
|
2.1100 | 2.4200 | 2.0920 | 2.3900 | 2.3900 | 41,100 |
|
Dec 8, 2025
|
2.3000 | 2.4900 | 2.0300 | 2.1000 | 2.1000 | 44,700 |
|
Dec 5, 2025
|
2.5100 | 2.5500 | 2.2800 | 2.3000 | 2.3000 | 46,800 |
|
Dec 4, 2025
|
2.6050 | 2.6700 | 2.2600 | 2.5000 | 2.5000 | 44,600 |
|
Dec 3, 2025
|
2.4800 | 2.6600 | 2.4200 | 2.6400 | 2.6400 | 33,200 |
|
Dec 2, 2025
|
2.4600 | 2.5300 | 2.3900 | 2.5000 | 2.5000 | 20,900 |
|
Dec 1, 2025
|
2.4100 | 2.4800 | 2.3200 | 2.4500 | 2.4500 | 40,300 |
|
Nov 28, 2025
|
2.4500 | 2.4700 | 2.3710 | 2.4400 | 2.4400 | 16,900 |
|
Nov 26, 2025
|
2.3500 | 2.5000 | 2.3050 | 2.4500 | 2.4500 | 37,800 |
|
Nov 25, 2025
|
2.3100 | 2.3900 | 2.2180 | 2.3800 | 2.3800 | 39,100 |
|
Nov 24, 2025
|
2.2000 | 2.3790 | 2.1200 | 2.2800 | 2.2800 | 33,500 |
|
Nov 21, 2025
|
1.8600 | 2.3600 | 1.8600 | 2.1800 | 2.1800 | 188,200 |
|
Nov 20, 2025
|
2.1400 | 2.2090 | 1.8500 | 1.8600 | 1.8600 | 44,600 |
|
Nov 19, 2025
|
2.0200 | 2.1280 | 1.9400 | 2.0950 | 2.0950 | 25,900 |
|
Nov 18, 2025
|
2.0500 | 2.0900 | 1.9950 | 2.0400 | 2.0400 | 21,000 |
|
Nov 17, 2025
|
1.9900 | 2.0700 | 1.9350 | 2.0500 | 2.0500 | 34,700 |
|
Nov 14, 2025
|
1.9100 | 1.9800 | 1.8010 | 1.9500 | 1.9500 | 40,800 |
|
Nov 13, 2025
|
1.7350 | 1.9800 | 1.6080 | 1.9200 | 1.9200 | 69,500 |
|
Nov 12, 2025
|
1.6200 | 1.7100 | 1.5800 | 1.6200 | 1.6200 | 22,900 |
|
Nov 11, 2025
|
1.5800 | 1.6800 | 1.5800 | 1.6200 | 1.6200 | 17,800 |
|
Nov 10, 2025
|
1.4900 | 1.6200 | 1.4400 | 1.6000 | 1.6000 | 45,500 |
|
Nov 7, 2025
|
1.6200 | 1.7300 | 1.4900 | 1.4950 | 1.4950 | 88,600 |
|
Nov 6, 2025
|
1.7700 | 1.9900 | 1.6200 | 1.6350 | 1.6350 | 34,800 |
|
Nov 5, 2025
|
1.6500 | 1.8700 | 1.6500 | 1.8200 | 1.8200 | 68,500 |
