NasdaqCM - Delayed Quote
USD
J-Long Group Limited (JL)
4.0000
+0.2100
(+5.54%)
At close: November 10 at 4:00:00 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 10, 2026
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 379 |
|
Nov 9, 2026
|
3.5100 | 3.8100 | 3.5100 | 3.8100 | 3.8100 | 700 |
|
Nov 6, 2026
|
4.0000 | 4.0000 | 3.8100 | 3.8100 | 3.8100 | 700 |
|
Nov 5, 2026
|
4.0000 | 4.0000 | 3.9300 | 4.0000 | 4.0000 | 2,200 |
|
Nov 4, 2026
|
4.0000 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 1,100 |
|
Nov 3, 2026
|
4.2000 | 4.2000 | 4.0100 | 4.1300 | 4.1300 | 2,400 |
|
Nov 2, 2026
|
4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
|
Oct 30, 2026
|
4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
|
Oct 29, 2026
|
4.2500 | 4.3200 | 4.2500 | 4.3200 | 4.3200 | 600 |
|
Oct 28, 2026
|
4.1300 | 4.2360 | 4.1200 | 4.2360 | 4.2360 | 500 |
|
Oct 27, 2026
|
4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
|
Oct 26, 2026
|
4.1300 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 400 |
|
Oct 23, 2026
|
4.3600 | 4.3600 | 4.1130 | 4.1130 | 4.1130 | 600 |
|
Oct 22, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Oct 21, 2026
|
4.3000 | 4.6000 | 4.2700 | 4.3500 | 4.3500 | 5,700 |
|
Oct 20, 2026
|
4.4800 | 4.6000 | 4.4800 | 4.6000 | 4.6000 | 1,000 |
|
Oct 19, 2026
|
4.5000 | 4.7400 | 4.3200 | 4.7400 | 4.7400 | 5,600 |
|
Oct 16, 2026
|
4.6100 | 4.6300 | 4.1500 | 4.4300 | 4.4300 | 3,500 |
|
Oct 15, 2026
|
4.5200 | 4.6000 | 4.3900 | 4.5700 | 4.5700 | 6,200 |
|
Oct 14, 2026
|
4.6400 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 5,200 |
|
Oct 13, 2026
|
4.6300 | 4.6300 | 4.5400 | 4.6000 | 4.6000 | 1,000 |
|
Oct 12, 2026
|
4.6100 | 4.7500 | 4.5800 | 4.6400 | 4.6400 | 2,000 |
|
Oct 9, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 300 |
|
Oct 8, 2026
|
4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
|
Oct 7, 2026
|
4.4500 | 4.7380 | 4.4100 | 4.7380 | 4.7380 | 1,700 |
|
Oct 6, 2026
|
4.4500 | 4.7400 | 4.4500 | 4.6500 | 4.6500 | 3,200 |
|
Oct 5, 2026
|
4.4400 | 4.6500 | 4.4200 | 4.5400 | 4.5400 | 5,200 |
|
Oct 2, 2026
|
4.6300 | 4.6400 | 4.5600 | 4.5850 | 4.5850 | 2,100 |
|
Oct 1, 2026
|
4.5300 | 4.7500 | 4.4600 | 4.6400 | 4.6400 | 8,300 |
|
Sep 30, 2026
|
4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
|
Sep 29, 2026
|
4.8700 | 4.8700 | 4.5560 | 4.5560 | 4.5560 | 2,000 |
|
Sep 28, 2026
|
4.5500 | 4.8750 | 4.5500 | 4.6600 | 4.6600 | 1,700 |
|
Sep 25, 2026
|
4.6500 | 4.8800 | 4.4100 | 4.8500 | 4.8500 | 3,000 |
|
Sep 24, 2026
|
4.4800 | 4.8500 | 4.4800 | 4.8500 | 4.8500 | 3,700 |
|
Sep 23, 2026
|
4.4000 | 4.8000 | 4.4000 | 4.6800 | 4.6800 | 9,600 |
|
Sep 22, 2026
|
4.6000 | 4.7100 | 4.5600 | 4.5700 | 4.5700 | 6,500 |
|
Sep 21, 2026
|
4.4500 | 4.8100 | 4.3880 | 4.6400 | 4.6400 | 12,400 |
|
Sep 18, 2026
|
4.4500 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 2,400 |
|
Sep 17, 2026
|
4.4500 | 4.7200 | 4.4000 | 4.4600 | 4.4600 | 7,400 |
|
Sep 16, 2026
|
4.7800 | 4.7800 | 4.2600 | 4.2600 | 4.2600 | 4,700 |
|
Sep 15, 2026
|
4.7100 | 4.8690 | 4.7100 | 4.8690 | 4.8690 | 700 |
|
Sep 14, 2026
|
4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 1,600 |
|
Sep 11, 2026
|
4.8800 | 4.9400 | 4.7200 | 4.7400 | 4.7400 | 4,900 |
|
Sep 10, 2026
|
4.6780 | 4.9900 | 4.6780 | 4.9500 | 4.9500 | 9,400 |
|
Sep 9, 2026
|
4.6500 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 4,100 |
|
Sep 8, 2026
|
4.2100 | 4.7600 | 4.1000 | 4.7200 | 4.7200 | 20,000 |
|
Sep 4, 2026
|
4.6900 | 4.9300 | 4.6900 | 4.8500 | 4.8500 | 56,600 |
|
Sep 3, 2026
|
4.8400 | 5.0700 | 4.6900 | 4.8100 | 4.8100 | 56,500 |
|
Sep 2, 2026
|
4.7500 | 4.9400 | 4.7200 | 4.7900 | 4.7900 | 55,900 |
|
Sep 1, 2026
|
4.8600 | 4.9000 | 4.7300 | 4.8800 | 4.8800 | 50,500 |
|
Aug 31, 2026
|
4.3210 | 5.0200 | 4.1200 | 4.9200 | 4.9200 | 53,000 |
|
Aug 28, 2026
|
4.8500 | 4.8500 | 4.7000 | 4.7100 | 4.7100 | 21,900 |
|
Aug 27, 2026
|
4.8240 | 4.8890 | 4.7100 | 4.8890 | 4.8890 | 900 |
|
Aug 26, 2026
|
4.5800 | 4.9000 | 4.5800 | 4.8800 | 4.8800 | 1,500 |
|
Aug 25, 2026
|
4.7720 | 4.9240 | 4.5400 | 4.9240 | 4.9240 | 4,700 |
|
Aug 24, 2026
|
4.9000 | 4.9810 | 4.7500 | 4.7500 | 4.7500 | 9,400 |
|
Aug 21, 2026
|
4.7750 | 4.9000 | 4.5020 | 4.7700 | 4.7700 | 26,500 |
|
Aug 20, 2026
|
4.5450 | 4.7000 | 4.3700 | 4.7000 | 4.7000 | 1,500 |
|
Aug 19, 2026
|
4.3600 | 4.7000 | 4.2000 | 4.3600 | 4.3600 | 11,100 |
|
Aug 18, 2026
|
4.3900 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 20,500 |
|
Aug 17, 2026
|
4.5700 | 5.1700 | 4.3900 | 4.3900 | 4.3900 | 7,900 |
|
Aug 14, 2026
|
4.8000 | 4.8000 | 4.5700 | 4.5700 | 4.5700 | 2,000 |
|
Aug 13, 2026
|
4.8000 | 5.3300 | 4.7250 | 4.7800 | 4.7800 | 19,000 |
|
Aug 12, 2026
|
5.1000 | 6.3800 | 4.7500 | 4.9600 | 4.9600 | 45,800 |
|
Aug 11, 2026
|
5.0500 | 5.2500 | 5.0450 | 5.1600 | 5.1600 | 33,200 |
|
Aug 10, 2026
|
5.5600 | 5.8200 | 5.2100 | 5.2500 | 5.2500 | 6,600 |
|
Aug 7, 2026
|
5.4800 | 5.9000 | 5.3750 | 5.5000 | 5.5000 | 52,100 |
|
Aug 6, 2026
|
5.7700 | 5.7700 | 5.0620 | 5.4000 | 5.4000 | 2,900 |
|
Aug 5, 2026
|
5.5500 | 5.6660 | 5.2400 | 5.6200 | 5.6200 | 2,200 |
|
Aug 4, 2026
|
5.4400 | 5.7900 | 5.4400 | 5.6700 | 5.6700 | 1,100 |
|
Aug 3, 2026
|
5.8900 | 5.8900 | 5.6800 | 5.8500 | 5.8500 | 1,200 |
|
Jul 31, 2026
|
6.0000 | 6.0000 | 5.6200 | 5.6400 | 5.6400 | 2,200 |
|
Jul 30, 2026
|
5.9800 | 6.1600 | 5.6100 | 5.6200 | 5.6200 | 16,900 |
|
Jul 29, 2026
|
5.8900 | 5.9000 | 5.6700 | 5.6700 | 5.6700 | 3,400 |
|
Jul 28, 2026
|
6.0900 | 6.2500 | 5.4800 | 5.9500 | 5.9500 | 43,900 |
|
Jul 27, 2026
|
5.8700 | 6.0800 | 5.8700 | 5.9500 | 5.9500 | 6,000 |
|
Jul 24, 2026
|
5.8300 | 6.0380 | 5.7600 | 6.0000 | 6.0000 | 10,000 |
|
Jul 23, 2026
|
5.9300 | 6.2300 | 5.8800 | 6.0640 | 6.0640 | 2,100 |
|
Jul 22, 2026
|
6.0000 | 6.1800 | 5.9500 | 5.9500 | 5.9500 | 1,900 |
|
Jul 21, 2026
|
5.9150 | 6.5000 | 5.8400 | 6.1900 | 6.1900 | 25,600 |
|
Jul 20, 2026
|
5.9100 | 6.2300 | 5.9100 | 6.2300 | 6.2300 | 2,200 |
|
Jul 17, 2026
|
6.0000 | 6.1180 | 5.9000 | 6.1180 | 6.1180 | 5,900 |
|
Jul 16, 2026
|
5.4700 | 6.2000 | 5.4700 | 6.1400 | 6.1400 | 8,000 |
|
Jul 15, 2026
|
5.9700 | 6.2390 | 5.8800 | 6.0900 | 6.0900 | 8,400 |
|
Jul 14, 2026
|
6.1000 | 6.4000 | 5.9200 | 6.1000 | 6.1000 | 28,900 |
|
Jul 13, 2026
|
5.8800 | 6.1000 | 5.7200 | 6.1000 | 6.1000 | 72,500 |
|
Jul 10, 2026
|
6.0500 | 6.0600 | 5.8500 | 5.9400 | 5.9400 | 21,700 |
|
Jul 9, 2026
|
5.6250 | 6.0000 | 5.5800 | 5.7900 | 5.7900 | 30,700 |
|
Jul 8, 2026
|
5.5900 | 5.9520 | 5.5100 | 5.5300 | 5.5300 | 12,100 |
|
Jul 7, 2026
|
5.8150 | 5.9500 | 5.6100 | 5.7300 | 5.7300 | 6,500 |
|
Jul 6, 2026
|
5.9600 | 6.1000 | 5.8100 | 5.8100 | 5.8100 | 7,700 |
|
Jul 2, 2026
|
5.5950 | 6.0490 | 5.5950 | 5.8400 | 5.8400 | 23,000 |
|
Jul 1, 2026
|
5.6500 | 6.4900 | 5.0900 | 5.8200 | 5.8200 | 15,900 |
|
Jun 30, 2026
|
5.2100 | 5.9100 | 5.2100 | 5.8700 | 5.8700 | 56,400 |
|
Jun 29, 2026
|
5.7300 | 5.7300 | 5.1300 | 5.4200 | 5.4200 | 15,200 |
|
Jun 26, 2026
|
5.6700 | 5.6700 | 5.2900 | 5.3750 | 5.3750 | 16,100 |
|
Jun 25, 2026
|
5.9000 | 5.9000 | 5.3500 | 5.5400 | 5.5400 | 25,100 |
|
Jun 24, 2026
|
6.1800 | 6.2100 | 5.6000 | 5.6000 | 5.6000 | 91,800 |
|
Jun 23, 2026
|
5.6500 | 6.5100 | 5.3100 | 6.0500 | 6.0500 | 377,900 |
|
Jun 22, 2026
|
6.2200 | 6.2200 | 5.6000 | 5.8200 | 5.8200 | 67,100 |
|
Jun 18, 2026
|
5.8200 | 6.3400 | 5.8200 | 6.2400 | 6.2400 | 62,900 |
|
Jun 17, 2026
|
6.1500 | 6.6900 | 6.1500 | 6.2800 | 6.2800 | 84,000 |
|
Jun 16, 2026
|
6.3000 | 6.7950 | 6.3000 | 6.5000 | 6.5000 | 62,100 |
|
Jun 15, 2026
|
6.4800 | 6.7300 | 6.2300 | 6.6000 | 6.6000 | 61,800 |
|
Jun 12, 2026
|
5.8000 | 6.2500 | 5.8000 | 6.2100 | 6.2100 | 54,800 |
|
Jun 11, 2026
|
6.0800 | 6.4700 | 5.9700 | 6.2500 | 6.2500 | 50,800 |
|
Jun 10, 2026
|
6.2100 | 6.2100 | 6.0300 | 6.1800 | 6.1800 | 7,000 |
|
Jun 9, 2026
|
6.1700 | 6.5000 | 5.6000 | 6.2600 | 6.2600 | 13,600 |
|
Jun 8, 2026
|
6.6700 | 6.7600 | 5.3000 | 6.2600 | 6.2600 | 202,700 |
|
Jun 5, 2026
|
6.3700 | 6.6400 | 6.1800 | 6.2500 | 6.2500 | 16,200 |
|
Jun 4, 2026
|
6.4000 | 6.4000 | 6.2000 | 6.2000 | 6.2000 | 55,200 |
|
Jun 3, 2026
|
6.5500 | 6.7700 | 6.2250 | 6.4000 | 6.4000 | 71,200 |
|
Jun 2, 2026
|
6.7200 | 6.7200 | 6.2400 | 6.3100 | 6.3100 | 117,100 |
|
Jun 1, 2026
|
6.3700 | 6.4100 | 6.2000 | 6.2000 | 6.2000 | 122,100 |
|
May 29, 2026
|
6.6800 | 6.6800 | 6.4700 | 6.4800 | 6.4800 | 102,100 |
|
May 28, 2026
|
6.7800 | 6.8700 | 6.3400 | 6.5600 | 6.5600 | 100,500 |
|
May 27, 2026
|
6.7400 | 7.0000 | 6.6200 | 6.8700 | 6.8700 | 109,600 |
|
May 26, 2026
|
6.6000 | 6.9500 | 6.6000 | 6.7400 | 6.7400 | 23,900 |
|
May 22, 2026
|
6.5900 | 6.8000 | 6.5600 | 6.7250 | 6.7250 | 6,200 |
|
May 21, 2026
|
6.7000 | 6.7000 | 6.2000 | 6.7000 | 6.7000 | 1,600 |
|
May 20, 2026
|
6.7900 | 6.7900 | 6.3880 | 6.7180 | 6.7180 | 1,700 |
|
May 19, 2026
|
6.3000 | 6.7000 | 6.3000 | 6.7000 | 6.7000 | 26,200 |
|
May 18, 2026
|
6.4100 | 6.5600 | 6.2600 | 6.4850 | 6.4850 | 3,200 |
|
May 15, 2026
|
6.4000 | 6.4200 | 6.3300 | 6.4060 | 6.4060 | 7,500 |
|
May 14, 2026
|
6.7000 | 6.7000 | 6.4100 | 6.6050 | 6.6050 | 2,100 |
|
May 13, 2026
|
6.5000 | 6.8900 | 6.2680 | 6.4000 | 6.4000 | 6,700 |
|
May 12, 2026
|
6.6000 | 6.9000 | 6.3450 | 6.5100 | 6.5100 | 45,900 |
|
May 11, 2026
|
6.2200 | 6.6800 | 6.2200 | 6.5380 | 6.5380 | 4,300 |
|
May 8, 2026
|
6.6800 | 6.6800 | 6.4500 | 6.6800 | 6.6800 | 26,100 |
|
May 7, 2026
|
6.5300 | 6.6800 | 6.4200 | 6.5550 | 6.5550 | 17,700 |
|
May 6, 2026
|
6.5500 | 6.6300 | 6.5300 | 6.5300 | 6.5300 | 20,900 |
|
May 5, 2026
|
6.4900 | 6.6700 | 6.4250 | 6.5750 | 6.5750 | 20,400 |
|
May 4, 2026
|
6.5200 | 6.6500 | 6.5200 | 6.5700 | 6.5700 | 16,300 |
|
May 1, 2026
|
6.6900 | 6.7800 | 6.5900 | 6.5900 | 6.5900 | 16,300 |
|
Apr 30, 2026
|
6.6800 | 6.7000 | 6.4650 | 6.6600 | 6.6600 | 12,700 |
|
Apr 29, 2026
|
6.7400 | 6.8500 | 6.5400 | 6.5400 | 6.5400 | 19,400 |
|
Apr 28, 2026
|
6.9700 | 7.0000 | 6.8000 | 6.8050 | 6.8050 | 19,000 |
|
Apr 27, 2026
|
6.3900 | 6.9400 | 6.3900 | 6.8600 | 6.8600 | 26,200 |
|
Apr 24, 2026
|
6.0100 | 6.4300 | 6.0100 | 6.3900 | 6.3900 | 16,700 |
|
Apr 23, 2026
|
6.3700 | 6.4500 | 6.0100 | 6.0100 | 6.0100 | 22,800 |
|
Apr 22, 2026
|
4.9530 | 6.2200 | 4.9500 | 5.9700 | 5.9700 | 22,600 |
|
Apr 21, 2026
|
6.2100 | 6.3980 | 5.1500 | 5.1500 | 5.1500 | 32,700 |
|
Apr 20, 2026
|
6.2400 | 6.3700 | 6.1800 | 6.2100 | 6.2100 | 10,800 |
|
Apr 17, 2026
|
6.1500 | 6.2900 | 5.8600 | 6.0800 | 6.0800 | 20,700 |
|
Apr 16, 2026
|
6.6100 | 6.6800 | 6.1500 | 6.2200 | 6.2200 | 19,100 |
|
Apr 15, 2026
|
6.6900 | 6.8000 | 6.5700 | 6.7900 | 6.7900 | 10,700 |
|
Apr 14, 2026
|
6.9440 | 7.0000 | 6.7600 | 6.7600 | 6.7600 | 16,000 |
|
Apr 13, 2026
|
6.6800 | 7.0750 | 6.4950 | 6.9300 | 6.9300 | 10,600 |
|
Apr 10, 2026
|
7.1300 | 7.1300 | 6.5000 | 6.6230 | 6.6230 | 7,500 |
|
Apr 9, 2026
|
6.7800 | 7.1600 | 6.7700 | 7.0100 | 7.0100 | 18,300 |
|
Apr 8, 2026
|
6.9600 | 7.0000 | 6.8000 | 6.8100 | 6.8100 | 13,400 |
|
Apr 7, 2026
|
7.1600 | 7.1600 | 6.9000 | 6.9000 | 6.9000 | 19,100 |
|
Apr 6, 2026
|
6.7900 | 7.1600 | 6.7900 | 7.1600 | 7.1600 | 27,600 |
|
Apr 2, 2026
|
7.1900 | 7.1900 | 6.8500 | 7.0400 | 7.0400 | 24,700 |
|
Apr 1, 2026
|
6.9500 | 7.3500 | 6.8640 | 7.2450 | 7.2450 | 19,400 |
|
Mar 31, 2026
|
6.8200 | 7.0000 | 6.6800 | 6.9400 | 6.9400 | 58,000 |
|
Mar 30, 2026
|
6.7850 | 7.0000 | 6.7000 | 6.8300 | 6.8300 | 12,900 |
|
Mar 27, 2026
|
6.0000 | 6.7500 | 6.0000 | 6.6600 | 6.6600 | 37,500 |
|
Mar 26, 2026
|
6.0300 | 6.4700 | 5.8250 | 6.3800 | 6.3800 | 39,300 |
|
Mar 25, 2026
|
5.4600 | 5.9000 | 5.4600 | 5.8100 | 5.8100 | 14,200 |
|
Mar 24, 2026
|
5.2000 | 5.4800 | 5.1500 | 5.4000 | 5.4000 | 47,100 |
|
Mar 23, 2026
|
4.8300 | 5.2300 | 4.8300 | 5.1800 | 5.1800 | 15,500 |
|
Mar 20, 2026
|
4.9800 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 19,500 |
|
Mar 19, 2026
|
5.1300 | 5.3000 | 4.9200 | 4.9700 | 4.9700 | 28,600 |
|
Mar 18, 2026
|
5.1100 | 5.1800 | 5.0500 | 5.1300 | 5.1300 | 23,300 |
|
Mar 17, 2026
|
5.0600 | 5.2600 | 4.8600 | 5.0600 | 5.0600 | 51,500 |
|
Mar 16, 2026
|
5.0400 | 5.1500 | 4.9600 | 4.9600 | 4.9600 | 27,100 |
|
Mar 13, 2026
|
4.8050 | 5.0400 | 4.6600 | 5.0200 | 5.0200 | 34,200 |
|
Mar 12, 2026
|
4.7300 | 5.0010 | 4.6800 | 4.9000 | 4.9000 | 25,000 |
|
Mar 11, 2026
|
4.3900 | 4.7900 | 4.3500 | 4.7000 | 4.7000 | 34,200 |
|
Mar 10, 2026
|
4.6040 | 4.7800 | 4.5000 | 4.6100 | 4.6100 | 19,900 |
|
Mar 9, 2026
|
4.1600 | 4.6400 | 4.1600 | 4.5000 | 4.5000 | 37,800 |
|
Mar 6, 2026
|
4.7000 | 4.7000 | 4.2450 | 4.2600 | 4.2600 | 900 |
|
Mar 5, 2026
|
4.3000 | 4.7700 | 4.3000 | 4.4900 | 4.4900 | 49,400 |
|
Mar 4, 2026
|
3.8200 | 4.6200 | 3.6250 | 4.3200 | 4.3200 | 102,000 |
|
Mar 3, 2026
|
4.6100 | 4.7800 | 3.3300 | 3.4800 | 3.4800 | 123,400 |
|
Mar 2, 2026
|
4.6000 | 4.7500 | 4.6000 | 4.7100 | 4.7100 | 30,800 |
|
Feb 27, 2026
|
4.6500 | 4.6900 | 4.3000 | 4.6850 | 4.6850 | 13,900 |
|
Feb 26, 2026
|
4.6850 | 4.7350 | 4.6400 | 4.6500 | 4.6500 | 5,700 |
|
Feb 25, 2026
|
4.4080 | 4.6500 | 4.3000 | 4.6500 | 4.6500 | 17,300 |
|
Feb 24, 2026
|
4.4200 | 4.6700 | 4.3700 | 4.5400 | 4.5400 | 25,800 |
|
Feb 23, 2026
|
4.3900 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 21,600 |
|
Feb 20, 2026
|
4.3400 | 4.4000 | 4.3400 | 4.3800 | 4.3800 | 30,000 |
|
Feb 19, 2026
|
4.2900 | 4.3780 | 4.2800 | 4.3400 | 4.3400 | 29,200 |
|
Feb 18, 2026
|
4.2000 | 4.3200 | 4.1800 | 4.3000 | 4.3000 | 20,500 |
|
Feb 17, 2026
|
4.0700 | 4.2300 | 4.0700 | 4.1900 | 4.1900 | 33,700 |
|
Feb 13, 2026
|
3.9900 | 4.1200 | 3.9900 | 4.1200 | 4.1200 | 1,500 |
|
Feb 12, 2026
|
3.9500 | 4.0900 | 3.8800 | 4.0200 | 4.0200 | 82,900 |
|
Feb 11, 2026
|
3.7900 | 3.9250 | 3.7900 | 3.9000 | 3.9000 | 21,600 |
|
Feb 10, 2026
|
3.5600 | 3.9200 | 3.4400 | 3.7900 | 3.7900 | 14,200 |
|
Feb 9, 2026
|
3.6400 | 3.7800 | 3.6400 | 3.7600 | 3.7600 | 8,300 |
|
Feb 6, 2026
|
3.6600 | 3.7500 | 3.6080 | 3.7100 | 3.7100 | 46,200 |
|
Feb 5, 2026
|
3.5460 | 3.7800 | 3.5460 | 3.6500 | 3.6500 | 25,900 |
|
Feb 4, 2026
|
3.6600 | 3.6600 | 3.4300 | 3.6500 | 3.6500 | 43,600 |
|
Feb 3, 2026
|
3.6100 | 3.7300 | 3.5900 | 3.6400 | 3.6400 | 22,700 |
|
Feb 2, 2026
|
3.6700 | 3.6700 | 3.5970 | 3.6100 | 3.6100 | 6,000 |
|
Jan 30, 2026
|
3.5200 | 3.6300 | 3.5160 | 3.6300 | 3.6300 | 18,900 |
|
Jan 29, 2026
|
3.5750 | 3.5800 | 3.4200 | 3.5600 | 3.5600 | 11,800 |
|
Jan 28, 2026
|
3.5800 | 3.6150 | 3.5000 | 3.5700 | 3.5700 | 3,500 |
|
Jan 27, 2026
|
3.5300 | 3.7500 | 3.4800 | 3.5600 | 3.5600 | 19,200 |
|
Jan 26, 2026
|
3.3280 | 3.5600 | 3.3280 | 3.4700 | 3.4700 | 13,100 |
|
Jan 23, 2026
|
3.6800 | 3.9300 | 3.4100 | 3.4700 | 3.4700 | 29,900 |
|
Jan 22, 2026
|
3.7700 | 4.6900 | 3.5900 | 3.6400 | 3.6400 | 71,300 |
|
Jan 21, 2026
|
5.0400 | 5.0400 | 1.5000 | 3.5900 | 3.5900 | 644,500 |
|
Jan 20, 2026
|
5.6400 | 5.6400 | 4.5030 | 4.9100 | 4.9100 | 26,000 |
|
Jan 16, 2026
|
5.7900 | 7.1000 | 5.0240 | 5.2400 | 5.2400 | 240,100 |
|
Jan 15, 2026
|
6.2000 | 8.2200 | 5.7000 | 5.7900 | 5.7900 | 1,208,500 |
|
Jan 14, 2026
|
6.4000 | 6.4000 | 5.8070 | 5.9300 | 5.9300 | 15,500 |
|
Jan 13, 2026
|
6.3610 | 6.3610 | 6.2450 | 6.2460 | 6.2460 | 600 |
|
Jan 12, 2026
|
6.2880 | 6.2910 | 6.2300 | 6.2380 | 6.2380 | 4,800 |
|
Jan 9, 2026
|
6.2880 | 6.3500 | 6.2880 | 6.3500 | 6.3500 | 800 |
|
Jan 8, 2026
|
6.2800 | 6.3600 | 6.2000 | 6.3600 | 6.3600 | 4,000 |
|
Jan 7, 2026
|
6.1500 | 6.2900 | 6.1500 | 6.2900 | 6.2900 | 2,400 |
|
Jan 6, 2026
|
6.0800 | 6.1500 | 6.0000 | 6.1500 | 6.1500 | 4,400 |
|
Jan 5, 2026
|
6.0000 | 6.1200 | 6.0000 | 6.1100 | 6.1100 | 2,100 |
|
Jan 2, 2026
|
5.9790 | 6.1200 | 5.9790 | 6.1200 | 6.1200 | 11,000 |
|
Dec 31, 2025
|
6.2000 | 6.2300 | 5.9300 | 6.1160 | 6.1160 | 9,700 |
|
Dec 30, 2025
|
6.2400 | 6.2400 | 5.9250 | 6.1600 | 6.1600 | 2,400 |
|
Dec 29, 2025
|
6.2400 | 6.2500 | 5.9310 | 6.1900 | 6.1900 | 4,400 |
|
Dec 26, 2025
|
5.6600 | 6.3200 | 5.6600 | 6.2700 | 6.2700 | 3,700 |
|
Dec 24, 2025
|
5.9000 | 6.2200 | 5.8500 | 6.0400 | 6.0400 | 1,700 |
|
Dec 23, 2025
|
6.2500 | 7.0200 | 4.9900 | 6.1100 | 6.1100 | 77,400 |
|
Dec 22, 2025
|
6.0500 | 6.1000 | 5.9700 | 6.1000 | 6.1000 | 3,600 |
|
Dec 19, 2025
|
6.1900 | 6.2570 | 5.8700 | 5.9860 | 5.9860 | 11,000 |
|
Dec 18, 2025
|
6.2000 | 6.2500 | 6.1200 | 6.1800 | 6.1800 | 3,600 |
|
Dec 17, 2025
|
6.0400 | 6.1800 | 6.0190 | 6.1600 | 6.1600 | 8,600 |
|
Dec 16, 2025
|
5.9750 | 6.3000 | 5.9750 | 6.0560 | 6.0560 | 2,600 |
|
Dec 15, 2025
|
5.9600 | 5.9800 | 5.8000 | 5.9540 | 5.9540 | 8,200 |
|
Dec 12, 2025
|
6.0000 | 6.0400 | 5.5200 | 5.8200 | 5.8200 | 5,100 |
|
Dec 11, 2025
|
5.8900 | 6.0800 | 5.7800 | 5.9000 | 5.9000 | 6,100 |
|
Dec 10, 2025
|
5.7900 | 5.9700 | 5.6700 | 5.9690 | 5.9690 | 2,600 |
|
Dec 9, 2025
|
5.7000 | 5.8700 | 5.5500 | 5.6000 | 5.6000 | 4,300 |
|
Dec 8, 2025
|
5.8100 | 6.0000 | 5.5700 | 5.8800 | 5.8800 | 11,800 |
|
Dec 5, 2025
|
6.4000 | 6.4000 | 5.7000 | 5.8500 | 5.8500 | 85,600 |
|
Dec 4, 2025
|
5.6300 | 6.3500 | 5.3700 | 6.2000 | 6.2000 | 11,100 |
|
Dec 3, 2025
|
5.7300 | 5.8000 | 5.5400 | 5.6400 | 5.6400 | 3,700 |
|
Dec 2, 2025
|
5.7600 | 5.7600 | 5.5000 | 5.6540 | 5.6540 | 4,300 |
|
Dec 1, 2025
|
5.7500 | 5.8600 | 5.4590 | 5.6200 | 5.6200 | 3,900 |
|
Nov 28, 2025
|
5.3300 | 5.9000 | 5.3300 | 5.8700 | 5.8700 | 4,300 |
|
Nov 26, 2025
|
5.0900 | 5.4970 | 5.0900 | 5.4970 | 5.4970 | 6,700 |
|
Nov 25, 2025
|
4.8500 | 5.0500 | 4.8500 | 5.0500 | 5.0500 | 1,000 |
|
Nov 24, 2025
|
4.8300 | 5.0400 | 4.7900 | 4.8400 | 4.8400 | 16,600 |
|
Nov 21, 2025
|
4.7200 | 4.9500 | 4.7000 | 4.9000 | 4.9000 | 14,100 |
|
Nov 20, 2025
|
4.8900 | 4.9300 | 4.8700 | 4.9200 | 4.9200 | 9,600 |
|
Nov 19, 2025
|
4.8900 | 5.1000 | 4.8600 | 4.9800 | 4.9800 | 18,600 |
|
Nov 18, 2025
|
5.0300 | 5.0300 | 4.8500 | 4.8850 | 4.8850 | 10,600 |
|
Nov 17, 2025
|
4.6510 | 4.9100 | 4.6510 | 4.9100 | 4.9100 | 12,900 |
|
Nov 14, 2025
|
4.5100 | 4.7400 | 4.4500 | 4.6600 | 4.6600 | 28,900 |
|
Nov 13, 2025
|
4.6000 | 4.6500 | 4.4000 | 4.4000 | 4.4000 | 26,200 |
|
Nov 12, 2025
|
4.4990 | 4.7900 | 4.4000 | 4.4800 | 4.4800 | 5,200 |
|
Nov 11, 2025
|
4.8200 | 4.8200 | 4.2500 | 4.4180 | 4.4180 | 27,300 |
