OTC Markets OTCQX - Delayed Quote
USD
Journey Energy Inc. (JRNGF)
3.5800
-0.3900
(-9.82%)
At close: November 2 at 3:37:06 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 2, 2026
|
3.9700 | 3.9700 | 3.5100 | 3.5580 | 3.5580 | 189,300 |
|
Oct 30, 2026
|
4.0200 | 4.0500 | 3.9600 | 4.0100 | 4.0100 | 63,300 |
|
Oct 29, 2026
|
4.0900 | 4.0900 | 3.9970 | 4.0300 | 4.0300 | 11,700 |
|
Oct 28, 2026
|
4.0500 | 4.1500 | 4.0500 | 4.1120 | 4.1120 | 101,900 |
|
Oct 27, 2026
|
4.1210 | 4.1800 | 3.9850 | 3.9850 | 3.9850 | 71,900 |
|
Oct 26, 2026
|
4.0500 | 4.2300 | 4.0500 | 4.1900 | 4.1900 | 51,000 |
|
Oct 23, 2026
|
4.0000 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 90,700 |
|
Oct 22, 2026
|
3.9900 | 4.0700 | 3.9900 | 4.0220 | 4.0220 | 57,800 |
|
Oct 21, 2026
|
3.9900 | 4.0550 | 3.9500 | 4.0550 | 4.0550 | 41,200 |
|
Oct 20, 2026
|
4.1000 | 4.1000 | 3.9600 | 4.0100 | 4.0100 | 57,100 |
|
Oct 19, 2026
|
3.9950 | 4.0690 | 3.9950 | 4.0600 | 4.0600 | 64,800 |
|
Oct 16, 2026
|
4.0600 | 4.1000 | 3.9770 | 4.0380 | 4.0380 | 80,600 |
|
Oct 15, 2026
|
3.8500 | 4.0100 | 3.8210 | 3.9800 | 3.9800 | 61,400 |
|
Oct 14, 2026
|
3.8800 | 3.9500 | 3.8790 | 3.9100 | 3.9100 | 51,800 |
|
Oct 13, 2026
|
3.8800 | 4.0000 | 3.8800 | 3.9080 | 3.9080 | 42,000 |
|
Oct 12, 2026
|
3.8900 | 3.9400 | 3.8700 | 3.8800 | 3.8800 | 20,900 |
|
Oct 9, 2026
|
3.8170 | 3.8800 | 3.7700 | 3.8600 | 3.8600 | 25,000 |
|
Oct 8, 2026
|
3.7500 | 3.8130 | 3.7400 | 3.8000 | 3.8000 | 54,200 |
|
Oct 7, 2026
|
3.6600 | 3.6850 | 3.6400 | 3.6700 | 3.6700 | 77,500 |
|
Oct 6, 2026
|
3.6000 | 3.7000 | 3.5300 | 3.6620 | 3.6620 | 43,800 |
|
Oct 5, 2026
|
3.5000 | 3.6800 | 3.4400 | 3.6100 | 3.6100 | 75,800 |
|
Oct 2, 2026
|
3.4100 | 3.5400 | 3.3700 | 3.5210 | 3.5210 | 97,300 |
|
Oct 1, 2026
|
3.5200 | 3.5600 | 3.5040 | 3.5210 | 3.5210 | 44,400 |
|
Sep 30, 2026
|
3.5600 | 3.5800 | 3.5480 | 3.5500 | 3.5500 | 30,500 |
|
Sep 29, 2026
|
3.5700 | 3.6200 | 3.4700 | 3.5000 | 3.5000 | 183,900 |
|
Sep 28, 2026
|
3.7270 | 3.7520 | 3.6810 | 3.6820 | 3.6820 | 57,200 |
|
Sep 25, 2026
|
3.7400 | 3.7670 | 3.6480 | 3.7100 | 3.7100 | 82,100 |
|
Sep 24, 2026
|
3.8200 | 3.8850 | 3.7900 | 3.7900 | 3.7900 | 135,200 |
|
Sep 23, 2026
|
3.8180 | 3.8240 | 3.7400 | 3.7400 | 3.7400 | 68,400 |
|
Sep 22, 2026
|
3.8100 | 3.8570 | 3.7600 | 3.7800 | 3.7800 | 108,800 |
|
Sep 21, 2026
|
4.1000 | 4.1000 | 3.8500 | 3.8800 | 3.8800 | 151,400 |
|
Sep 18, 2026
|
4.1700 | 4.1700 | 4.0700 | 4.1020 | 4.1020 | 32,500 |
|
Sep 17, 2026
|
4.1800 | 4.1800 | 4.0740 | 4.1700 | 4.1700 | 75,000 |
|
Sep 16, 2026
|
4.2600 | 4.3020 | 4.0770 | 4.1300 | 4.1300 | 139,800 |
|
Sep 15, 2026
|
4.0900 | 4.3800 | 4.0900 | 4.3100 | 4.3100 | 219,700 |
|
Sep 14, 2026
|
4.4300 | 4.5000 | 4.2250 | 4.2600 | 4.2600 | 180,000 |
|
Sep 11, 2026
|
4.2500 | 4.4400 | 4.2130 | 4.4250 | 4.4250 | 156,600 |
|
Sep 10, 2026
|
4.3600 | 4.4250 | 4.3350 | 4.3400 | 4.3400 | 129,100 |
|
Sep 9, 2026
|
4.3200 | 4.3780 | 4.2900 | 4.3500 | 4.3500 | 138,400 |
|
Sep 8, 2026
|
4.1900 | 4.3700 | 4.1900 | 4.2100 | 4.2100 | 128,000 |
|
Sep 4, 2026
|
4.2300 | 4.2300 | 4.0900 | 4.1700 | 4.1700 | 63,200 |
|
Sep 3, 2026
|
4.2980 | 4.3700 | 4.2600 | 4.2600 | 4.2600 | 54,100 |
|
Sep 2, 2026
|
4.3000 | 4.3290 | 4.2040 | 4.2900 | 4.2900 | 45,400 |
|
Sep 1, 2026
|
4.3000 | 4.3100 | 4.2000 | 4.3100 | 4.3100 | 81,400 |
|
Aug 31, 2026
|
4.0800 | 4.4300 | 4.0800 | 4.2300 | 4.2300 | 84,500 |
|
Aug 28, 2026
|
4.3400 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | 36,400 |
|
Aug 27, 2026
|
4.2710 | 4.4000 | 4.2500 | 4.3800 | 4.3800 | 46,700 |
|
Aug 26, 2026
|
4.1100 | 4.3400 | 4.1100 | 4.2500 | 4.2500 | 111,500 |
|
Aug 25, 2026
|
4.2940 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 180,000 |
|
Aug 24, 2026
|
4.2500 | 4.5500 | 4.2400 | 4.3800 | 4.3800 | 162,500 |
|
Aug 21, 2026
|
4.6000 | 4.6660 | 4.4920 | 4.6300 | 4.6300 | 276,100 |
|
Aug 20, 2026
|
4.3800 | 4.5600 | 4.3800 | 4.5410 | 4.5410 | 111,600 |
|
Aug 19, 2026
|
4.3500 | 4.5700 | 4.3500 | 4.3730 | 4.3730 | 136,400 |
|
Aug 18, 2026
|
4.2400 | 4.2800 | 4.1700 | 4.2800 | 4.2800 | 119,000 |
|
Aug 17, 2026
|
4.0670 | 4.1820 | 3.9600 | 4.1800 | 4.1800 | 261,700 |
|
Aug 14, 2026
|
3.8600 | 4.0590 | 3.8600 | 3.9240 | 3.9240 | 174,000 |
|
Aug 13, 2026
|
3.8050 | 3.9900 | 3.8050 | 3.9700 | 3.9700 | 275,600 |
|
Aug 12, 2026
|
3.6700 | 3.8100 | 3.6700 | 3.6900 | 3.6900 | 67,200 |
|
Aug 11, 2026
|
3.5800 | 3.7400 | 3.5800 | 3.6910 | 3.6910 | 115,600 |
|
Aug 10, 2026
|
3.5800 | 3.6180 | 3.3900 | 3.5700 | 3.5700 | 110,300 |
|
Aug 7, 2026
|
3.0200 | 3.3100 | 3.0200 | 3.3100 | 3.3100 | 260,100 |
|
Aug 6, 2026
|
3.0500 | 3.0520 | 2.9900 | 3.0460 | 3.0460 | 76,900 |
|
Aug 5, 2026
|
3.0800 | 3.0800 | 2.9670 | 2.9670 | 2.9670 | 34,900 |
|
Aug 4, 2026
|
3.1400 | 3.1750 | 3.0980 | 3.1000 | 3.1000 | 57,500 |
|
Aug 3, 2026
|
3.0700 | 3.1700 | 3.0100 | 3.1450 | 3.1450 | 31,700 |
|
Jul 31, 2026
|
3.1500 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 66,100 |
|
Jul 30, 2026
|
3.0000 | 3.1470 | 3.0000 | 3.1400 | 3.1400 | 76,900 |
|
Jul 29, 2026
|
3.0350 | 3.0350 | 2.9830 | 2.9830 | 2.9830 | 10,300 |
|
Jul 28, 2026
|
3.0200 | 3.0200 | 2.8600 | 2.8800 | 2.8800 | 102,300 |
|
Jul 27, 2026
|
3.1600 | 3.1600 | 3.0100 | 3.0200 | 3.0200 | 72,800 |
|
Jul 24, 2026
|
3.3000 | 3.3000 | 3.2040 | 3.2200 | 3.2200 | 48,300 |
|
Jul 23, 2026
|
3.2900 | 3.3500 | 3.2740 | 3.3200 | 3.3200 | 136,600 |
|
Jul 22, 2026
|
3.2300 | 3.2790 | 3.2000 | 3.2330 | 3.2330 | 56,900 |
|
Jul 21, 2026
|
3.1800 | 3.1800 | 3.1200 | 3.1590 | 3.1590 | 78,800 |
|
Jul 20, 2026
|
3.1920 | 3.1920 | 3.0300 | 3.1300 | 3.1300 | 34,200 |
|
Jul 17, 2026
|
3.1100 | 3.1600 | 3.0010 | 3.1200 | 3.1200 | 189,800 |
|
Jul 16, 2026
|
3.1200 | 3.1400 | 2.9900 | 3.0090 | 3.0090 | 69,100 |
|
Jul 15, 2026
|
3.0600 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 142,300 |
|
Jul 14, 2026
|
3.1100 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 222,000 |
|
Jul 13, 2026
|
2.9900 | 3.0300 | 2.8770 | 2.9950 | 2.9950 | 133,000 |
|
Jul 10, 2026
|
2.7100 | 2.9300 | 2.7100 | 2.8700 | 2.8700 | 28,600 |
|
Jul 9, 2026
|
3.0140 | 3.0300 | 2.8800 | 2.9000 | 2.9000 | 68,500 |
|
Jul 8, 2026
|
3.0600 | 3.1480 | 3.0200 | 3.0340 | 3.0340 | 166,800 |
|
Jul 7, 2026
|
2.8750 | 3.0220 | 2.8750 | 3.0170 | 3.0170 | 214,400 |
|
Jul 6, 2026
|
2.9200 | 2.9200 | 2.8200 | 2.8300 | 2.8300 | 133,200 |
|
Jul 2, 2026
|
2.8850 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | 49,800 |
|
Jul 1, 2026
|
2.9000 | 2.9000 | 2.8100 | 2.8100 | 2.8100 | 59,600 |
|
Jun 30, 2026
|
2.9500 | 3.0400 | 2.9000 | 2.9000 | 2.9000 | 62,900 |
|
Jun 29, 2026
|
3.0400 | 3.0700 | 2.9700 | 2.9700 | 2.9700 | 98,400 |
|
Jun 26, 2026
|
3.0500 | 3.1100 | 2.9800 | 3.0300 | 3.0300 | 74,500 |
|
Jun 25, 2026
|
3.0000 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 61,400 |
|
Jun 24, 2026
|
3.1600 | 3.1600 | 3.0110 | 3.0600 | 3.0600 | 250,100 |
|
Jun 23, 2026
|
3.2570 | 3.2700 | 3.2000 | 3.2330 | 3.2330 | 55,900 |
|
Jun 22, 2026
|
3.2600 | 3.2850 | 3.1600 | 3.2640 | 3.2640 | 157,800 |
|
Jun 18, 2026
|
3.2800 | 3.3460 | 3.1600 | 3.3000 | 3.3000 | 184,400 |
|
Jun 17, 2026
|
3.6200 | 3.6200 | 3.2800 | 3.3740 | 3.3740 | 99,700 |
|
Jun 16, 2026
|
3.6100 | 3.6100 | 3.4640 | 3.4750 | 3.4750 | 256,300 |
|
Jun 15, 2026
|
3.7100 | 3.8200 | 3.5600 | 3.6600 | 3.6600 | 207,500 |
|
Jun 12, 2026
|
3.9700 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 42,600 |
|
Jun 11, 2026
|
4.2000 | 4.2500 | 3.8900 | 3.9600 | 3.9600 | 129,700 |
|
Jun 10, 2026
|
3.9800 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 52,200 |
|
Jun 9, 2026
|
4.1400 | 4.1500 | 3.8900 | 3.9400 | 3.9400 | 94,200 |
|
Jun 8, 2026
|
4.1400 | 4.2480 | 4.1400 | 4.2100 | 4.2100 | 28,400 |
|
Jun 5, 2026
|
4.3500 | 4.3500 | 4.0900 | 4.0900 | 4.0900 | 105,400 |
|
Jun 4, 2026
|
4.3700 | 4.4960 | 4.3080 | 4.4040 | 4.4040 | 63,500 |
|
Jun 3, 2026
|
4.3700 | 4.4800 | 4.3100 | 4.3600 | 4.3600 | 74,900 |
|
Jun 2, 2026
|
4.2800 | 4.3940 | 4.2800 | 4.3600 | 4.3600 | 38,300 |
|
Jun 1, 2026
|
3.9900 | 4.3800 | 3.9900 | 4.2700 | 4.2700 | 104,000 |
|
May 29, 2026
|
4.0700 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 83,400 |
|
May 28, 2026
|
4.1810 | 4.2600 | 4.0900 | 4.1000 | 4.1000 | 120,100 |
|
May 27, 2026
|
4.0300 | 4.2100 | 4.0000 | 4.1400 | 4.1400 | 171,700 |
|
May 26, 2026
|
4.3200 | 4.3200 | 4.0000 | 4.1110 | 4.1110 | 260,300 |
|
May 22, 2026
|
4.4700 | 4.4700 | 4.3400 | 4.3540 | 4.3540 | 59,300 |
|
May 21, 2026
|
4.5400 | 4.6600 | 4.4200 | 4.4740 | 4.4740 | 90,300 |
|
May 20, 2026
|
4.6520 | 4.6520 | 4.5000 | 4.5100 | 4.5100 | 108,100 |
|
May 19, 2026
|
4.9000 | 4.9000 | 4.6100 | 4.6300 | 4.6300 | 108,400 |
|
May 18, 2026
|
4.6300 | 4.9500 | 4.6300 | 4.9400 | 4.9400 | 124,000 |
|
May 15, 2026
|
4.5800 | 4.7760 | 4.5800 | 4.7400 | 4.7400 | 137,500 |
|
May 14, 2026
|
4.6100 | 4.6570 | 4.5000 | 4.5910 | 4.5910 | 98,500 |
|
May 13, 2026
|
4.6900 | 4.6900 | 4.5400 | 4.5500 | 4.5500 | 176,300 |
|
May 12, 2026
|
4.8100 | 4.8500 | 4.6100 | 4.6900 | 4.6900 | 120,700 |
|
May 11, 2026
|
4.6000 | 4.8500 | 4.6000 | 4.8100 | 4.8100 | 279,200 |
|
May 8, 2026
|
4.9600 | 4.9700 | 4.4700 | 4.5900 | 4.5900 | 380,200 |
|
May 7, 2026
|
4.9300 | 4.9600 | 4.3300 | 4.8300 | 4.8300 | 338,800 |
|
May 6, 2026
|
4.5500 | 4.8900 | 4.3500 | 4.8500 | 4.8500 | 666,000 |
|
May 5, 2026
|
4.4100 | 4.9900 | 4.3600 | 4.5900 | 4.5900 | 308,400 |
|
May 4, 2026
|
4.0700 | 4.4400 | 4.0700 | 4.3900 | 4.3900 | 157,600 |
|
May 1, 2026
|
4.2900 | 4.2900 | 4.0800 | 4.1770 | 4.1770 | 67,000 |
|
Apr 30, 2026
|
4.0000 | 4.2700 | 3.9200 | 4.2500 | 4.2500 | 160,600 |
|
Apr 29, 2026
|
3.8600 | 4.0300 | 3.8600 | 3.9960 | 3.9960 | 118,100 |
|
Apr 28, 2026
|
3.8400 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 114,200 |
|
Apr 27, 2026
|
3.8500 | 3.9120 | 3.7500 | 3.8300 | 3.8300 | 104,300 |
|
Apr 24, 2026
|
3.7070 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 19,900 |
|
Apr 23, 2026
|
3.6200 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 75,900 |
|
Apr 22, 2026
|
3.7300 | 3.8360 | 3.7100 | 3.7300 | 3.7300 | 77,100 |
|
Apr 21, 2026
|
3.5400 | 3.6900 | 3.5400 | 3.6880 | 3.6880 | 77,300 |
|
Apr 20, 2026
|
3.5620 | 3.5900 | 3.5150 | 3.5200 | 3.5200 | 57,100 |
|
Apr 17, 2026
|
3.6520 | 3.7400 | 3.3000 | 3.4650 | 3.4650 | 167,500 |
|
Apr 16, 2026
|
3.4600 | 3.7060 | 3.4600 | 3.7000 | 3.7000 | 103,500 |
|
Apr 15, 2026
|
3.5620 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 61,300 |
|
Apr 14, 2026
|
3.5420 | 3.5420 | 3.4300 | 3.5100 | 3.5100 | 117,600 |
|
Apr 13, 2026
|
3.6330 | 3.7350 | 3.5560 | 3.6100 | 3.6100 | 105,100 |
|
Apr 10, 2026
|
3.6180 | 3.6340 | 3.5500 | 3.5500 | 3.5500 | 69,700 |
|
Apr 9, 2026
|
3.6500 | 3.7430 | 3.5680 | 3.5880 | 3.5880 | 88,700 |
|
Apr 8, 2026
|
3.5000 | 3.5720 | 3.3360 | 3.5720 | 3.5720 | 80,500 |
|
Apr 7, 2026
|
3.6800 | 3.8800 | 3.6800 | 3.8300 | 3.8300 | 151,300 |
|
Apr 6, 2026
|
3.4000 | 3.7600 | 3.4000 | 3.6230 | 3.6230 | 119,800 |
|
Apr 2, 2026
|
3.6300 | 3.8800 | 3.5200 | 3.7500 | 3.7500 | 70,800 |
|
Apr 1, 2026
|
3.8500 | 3.8900 | 3.5200 | 3.5200 | 3.5200 | 145,100 |
|
Mar 31, 2026
|
4.1900 | 4.1900 | 3.8100 | 3.9200 | 3.9200 | 81,200 |
|
Mar 30, 2026
|
4.1800 | 4.1800 | 3.9000 | 3.9800 | 3.9800 | 264,000 |
|
Mar 27, 2026
|
4.1100 | 4.2150 | 4.1000 | 4.1000 | 4.1000 | 110,600 |
|
Mar 26, 2026
|
4.0800 | 4.1880 | 4.0800 | 4.0900 | 4.0900 | 82,000 |
|
Mar 25, 2026
|
4.3430 | 4.4000 | 4.0620 | 4.0750 | 4.0750 | 241,600 |
|
Mar 24, 2026
|
4.2200 | 4.4590 | 4.2200 | 4.3910 | 4.3910 | 314,200 |
|
Mar 23, 2026
|
3.9500 | 4.2300 | 3.7300 | 4.2200 | 4.2200 | 405,800 |
|
Mar 20, 2026
|
3.9200 | 3.9700 | 3.7760 | 3.9600 | 3.9600 | 117,800 |
|
Mar 19, 2026
|
3.7400 | 4.0500 | 3.7400 | 3.8900 | 3.8900 | 271,300 |
|
Mar 18, 2026
|
3.6800 | 3.8900 | 3.6800 | 3.8850 | 3.8850 | 285,200 |
|
Mar 17, 2026
|
3.6200 | 3.7070 | 3.6100 | 3.6700 | 3.6700 | 141,900 |
|
Mar 16, 2026
|
3.8500 | 3.8500 | 3.5440 | 3.6390 | 3.6390 | 72,400 |
|
Mar 13, 2026
|
3.6000 | 3.8100 | 3.4960 | 3.7210 | 3.7210 | 119,500 |
|
Mar 12, 2026
|
3.3000 | 3.6400 | 3.3000 | 3.6330 | 3.6330 | 499,300 |
|
Mar 11, 2026
|
3.1380 | 3.2600 | 3.1380 | 3.2600 | 3.2600 | 136,700 |
|
Mar 10, 2026
|
3.1300 | 3.2300 | 3.1300 | 3.1900 | 3.1900 | 51,500 |
|
Mar 9, 2026
|
3.5000 | 3.5000 | 3.1300 | 3.1430 | 3.1430 | 74,700 |
|
Mar 6, 2026
|
3.1100 | 3.3510 | 3.1100 | 3.2800 | 3.2800 | 84,700 |
|
Mar 5, 2026
|
3.2000 | 3.2850 | 3.1250 | 3.2700 | 3.2700 | 166,000 |
|
Mar 4, 2026
|
3.0800 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 27,800 |
|
Mar 3, 2026
|
3.1500 | 3.2500 | 3.0500 | 3.1300 | 3.1300 | 151,700 |
|
Mar 2, 2026
|
3.1700 | 3.2650 | 3.0370 | 3.1420 | 3.1420 | 184,600 |
|
Feb 27, 2026
|
2.9640 | 3.0150 | 2.9400 | 3.0150 | 3.0150 | 30,100 |
|
Feb 26, 2026
|
2.9500 | 3.0000 | 2.8100 | 2.9940 | 2.9940 | 143,900 |
|
Feb 25, 2026
|
3.0600 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | 146,100 |
|
Feb 24, 2026
|
2.9600 | 3.0700 | 2.9600 | 3.0510 | 3.0510 | 250,000 |
|
Feb 23, 2026
|
2.9600 | 3.0200 | 2.9000 | 3.0000 | 3.0000 | 131,700 |
|
Feb 20, 2026
|
3.0000 | 3.0000 | 2.8630 | 2.9300 | 2.9300 | 151,900 |
|
Feb 19, 2026
|
2.9000 | 2.9780 | 2.8700 | 2.9000 | 2.9000 | 127,900 |
|
Feb 18, 2026
|
2.8870 | 2.9100 | 2.8300 | 2.8700 | 2.8700 | 77,000 |
|
Feb 17, 2026
|
2.8590 | 2.8620 | 2.7500 | 2.7580 | 2.7580 | 79,500 |
|
Feb 13, 2026
|
2.7700 | 2.8280 | 2.7700 | 2.8200 | 2.8200 | 16,300 |
|
Feb 12, 2026
|
2.7700 | 2.9100 | 2.6500 | 2.8500 | 2.8500 | 205,200 |
|
Feb 11, 2026
|
2.6000 | 2.6260 | 2.5630 | 2.6260 | 2.6260 | 50,400 |
|
Feb 10, 2026
|
2.4900 | 2.5600 | 2.4900 | 2.5500 | 2.5500 | 71,000 |
|
Feb 9, 2026
|
2.4800 | 2.5900 | 2.4800 | 2.5450 | 2.5450 | 129,700 |
|
Feb 6, 2026
|
2.4320 | 2.4800 | 2.4320 | 2.4740 | 2.4740 | 14,200 |
|
Feb 5, 2026
|
2.6000 | 2.6000 | 2.3800 | 2.3800 | 2.3800 | 48,000 |
|
Feb 4, 2026
|
2.5200 | 2.5500 | 2.4800 | 2.5500 | 2.5500 | 73,600 |
|
Feb 3, 2026
|
2.5500 | 2.5500 | 2.4500 | 2.5000 | 2.5000 | 43,000 |
|
Feb 2, 2026
|
2.3480 | 2.5000 | 2.3480 | 2.4300 | 2.4300 | 49,200 |
|
Jan 30, 2026
|
2.6330 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | 16,200 |
|
Jan 29, 2026
|
2.5900 | 2.7300 | 2.5900 | 2.6200 | 2.6200 | 158,200 |
|
Jan 28, 2026
|
2.6400 | 2.6400 | 2.5600 | 2.5600 | 2.5600 | 39,800 |
|
Jan 27, 2026
|
2.4200 | 2.6080 | 2.4200 | 2.5400 | 2.5400 | 112,500 |
|
Jan 26, 2026
|
2.5200 | 2.5230 | 2.4720 | 2.5100 | 2.5100 | 26,600 |
|
Jan 23, 2026
|
2.6000 | 2.6000 | 2.5160 | 2.5400 | 2.5400 | 35,400 |
|
Jan 22, 2026
|
2.5100 | 2.5100 | 2.4670 | 2.4820 | 2.4820 | 24,200 |
|
Jan 21, 2026
|
2.5100 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 56,100 |
|
Jan 20, 2026
|
2.3000 | 2.4580 | 2.2000 | 2.3860 | 2.3860 | 82,900 |
|
Jan 16, 2026
|
2.3440 | 2.3440 | 2.3000 | 2.3020 | 2.3020 | 10,900 |
|
Jan 15, 2026
|
2.3300 | 2.3360 | 2.2540 | 2.3360 | 2.3360 | 25,900 |
|
Jan 14, 2026
|
2.3220 | 2.3400 | 2.2900 | 2.2900 | 2.2900 | 29,300 |
|
Jan 13, 2026
|
2.2850 | 2.3500 | 2.2850 | 2.3000 | 2.3000 | 66,900 |
|
Jan 12, 2026
|
2.2800 | 2.2860 | 2.2450 | 2.2740 | 2.2740 | 56,600 |
|
Jan 9, 2026
|
2.3180 | 2.3340 | 2.2980 | 2.2980 | 2.2980 | 18,500 |
|
Jan 8, 2026
|
2.3050 | 2.3500 | 2.2560 | 2.3080 | 2.3080 | 30,800 |
|
Jan 7, 2026
|
2.5900 | 2.5900 | 2.2000 | 2.2000 | 2.2000 | 52,900 |
|
Jan 6, 2026
|
2.4700 | 2.4700 | 2.3680 | 2.3880 | 2.3880 | 52,500 |
|
Jan 5, 2026
|
2.6200 | 2.6200 | 2.4300 | 2.4400 | 2.4400 | 75,100 |
|
Jan 2, 2026
|
2.3000 | 2.5840 | 2.3000 | 2.5780 | 2.5780 | 38,100 |
|
Dec 31, 2025
|
2.3400 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 45,900 |
|
Dec 30, 2025
|
2.3240 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 54,700 |
|
Dec 29, 2025
|
2.2390 | 2.2750 | 2.2200 | 2.2700 | 2.2700 | 28,000 |
|
Dec 26, 2025
|
2.2900 | 2.2900 | 2.2250 | 2.2500 | 2.2500 | 22,900 |
|
Dec 24, 2025
|
2.2600 | 2.2840 | 2.2600 | 2.2840 | 2.2840 | 15,000 |
|
Dec 23, 2025
|
2.2580 | 2.2850 | 2.2380 | 2.2690 | 2.2690 | 79,500 |
|
Dec 22, 2025
|
2.2600 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 37,100 |
|
Dec 19, 2025
|
2.2500 | 2.3040 | 2.2500 | 2.2500 | 2.2500 | 38,600 |
|
Dec 18, 2025
|
2.3190 | 2.3500 | 2.2200 | 2.2200 | 2.2200 | 13,800 |
|
Dec 17, 2025
|
2.3640 | 2.3640 | 2.3000 | 2.3280 | 2.3280 | 97,700 |
|
Dec 16, 2025
|
2.4200 | 2.4200 | 2.3320 | 2.3350 | 2.3350 | 48,300 |
|
Dec 15, 2025
|
2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 20,300 |
|
Dec 12, 2025
|
2.5300 | 2.5300 | 2.4820 | 2.5180 | 2.5180 | 8,300 |
|
Dec 11, 2025
|
2.5150 | 2.5800 | 2.5150 | 2.5400 | 2.5400 | 36,800 |
|
Dec 10, 2025
|
2.5600 | 2.5650 | 2.5000 | 2.5330 | 2.5330 | 85,300 |
|
Dec 9, 2025
|
2.6100 | 2.6580 | 2.5500 | 2.5600 | 2.5600 | 36,000 |
|
Dec 8, 2025
|
2.5700 | 2.7050 | 2.5700 | 2.6500 | 2.6500 | 56,800 |
|
Dec 5, 2025
|
2.5300 | 2.7500 | 2.5300 | 2.6900 | 2.6900 | 53,500 |
|
Dec 4, 2025
|
2.7500 | 2.7900 | 2.7300 | 2.7400 | 2.7400 | 60,800 |
|
Dec 3, 2025
|
2.7100 | 2.8110 | 2.7100 | 2.7930 | 2.7930 | 149,900 |
|
Dec 2, 2025
|
2.7400 | 2.7620 | 2.7300 | 2.7500 | 2.7500 | 142,000 |
|
Dec 1, 2025
|
2.8200 | 2.8340 | 2.7800 | 2.7800 | 2.7800 | 19,000 |
|
Nov 28, 2025
|
2.7400 | 2.8300 | 2.7400 | 2.8100 | 2.8100 | 22,800 |
|
Nov 26, 2025
|
2.7200 | 2.7670 | 2.6960 | 2.7250 | 2.7250 | 79,700 |
|
Nov 25, 2025
|
2.7390 | 2.7390 | 2.6900 | 2.7170 | 2.7170 | 14,500 |
|
Nov 24, 2025
|
2.8100 | 2.8100 | 2.7680 | 2.7960 | 2.7960 | 34,400 |
|
Nov 21, 2025
|
2.8000 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 31,100 |
|
Nov 20, 2025
|
2.9100 | 2.9500 | 2.8110 | 2.8110 | 2.8110 | 54,500 |
|
Nov 19, 2025
|
2.8500 | 2.8920 | 2.8200 | 2.8500 | 2.8500 | 34,900 |
|
Nov 18, 2025
|
2.6900 | 2.9000 | 2.6500 | 2.9000 | 2.9000 | 101,600 |
|
Nov 17, 2025
|
2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 40,300 |
|
Nov 14, 2025
|
2.8000 | 2.9120 | 2.8000 | 2.8600 | 2.8600 | 35,300 |
|
Nov 13, 2025
|
3.0000 | 3.0000 | 2.8110 | 2.8400 | 2.8400 | 10,800 |
|
Nov 12, 2025
|
3.0100 | 3.0100 | 2.9410 | 2.9500 | 2.9500 | 56,400 |
|
Nov 11, 2025
|
2.8900 | 3.0200 | 2.8900 | 3.0000 | 3.0000 | 128,700 |
|
Nov 10, 2025
|
2.8500 | 2.9220 | 2.8150 | 2.9000 | 2.9000 | 91,600 |
|
Nov 7, 2025
|
2.7060 | 2.7980 | 2.7060 | 2.7980 | 2.7980 | 20,300 |
|
Nov 6, 2025
|
2.8200 | 2.8200 | 2.5940 | 2.7600 | 2.7600 | 42,200 |
|
Nov 5, 2025
|
2.6800 | 2.8600 | 2.6800 | 2.8200 | 2.8200 | 137,100 |
|
Nov 4, 2025
|
2.6800 | 2.7100 | 2.6700 | 2.7100 | 2.7100 | 27,300 |
|
Nov 3, 2025
|
2.7700 | 2.7700 | 2.7060 | 2.7500 | 2.7500 | 39,000 |
