NYSE - Nasdaq Real Time Price
USD
Kosmos Energy Ltd. (KOS)
2.8500
+0.1700
(+6.34%)
At close: October 30 at 4:01:47 PM EDT
2.8900
+0.0400
(+1.40%)
After hours: October 30 at 7:55:09 PM EDT
Trade KOS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
2.6900 | 2.9000 | 2.6800 | 2.8500 | 2.8500 | 26,184,200 |
|
Oct 29, 2026
|
2.7400 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 12,980,700 |
|
Oct 28, 2026
|
2.7500 | 2.8200 | 2.7500 | 2.7600 | 2.7600 | 14,713,500 |
|
Oct 27, 2026
|
2.8600 | 2.8600 | 2.7400 | 2.7700 | 2.7700 | 14,088,100 |
|
Oct 26, 2026
|
2.8200 | 2.9500 | 2.8200 | 2.8500 | 2.8500 | 19,995,000 |
|
Oct 23, 2026
|
2.7600 | 2.9300 | 2.7500 | 2.8700 | 2.8700 | 17,484,700 |
|
Oct 22, 2026
|
2.7200 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 12,897,700 |
|
Oct 21, 2026
|
2.7200 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 14,864,000 |
|
Oct 20, 2026
|
2.8300 | 2.8400 | 2.6700 | 2.7600 | 2.7600 | 9,097,900 |
|
Oct 19, 2026
|
2.7600 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 12,188,800 |
|
Oct 16, 2026
|
2.7100 | 2.8100 | 2.6500 | 2.7800 | 2.7800 | 11,243,900 |
|
Oct 15, 2026
|
2.7400 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 8,711,500 |
|
Oct 14, 2026
|
2.8100 | 2.8200 | 2.6900 | 2.7100 | 2.7100 | 10,314,900 |
|
Oct 13, 2026
|
2.7500 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 7,535,000 |
|
Oct 12, 2026
|
2.7000 | 2.7800 | 2.6600 | 2.7200 | 2.7200 | 10,071,800 |
|
Oct 9, 2026
|
2.7100 | 2.7400 | 2.6200 | 2.6400 | 2.6400 | 8,929,600 |
|
Oct 8, 2026
|
2.6900 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 12,179,800 |
|
Oct 7, 2026
|
2.6400 | 2.7000 | 2.5500 | 2.5900 | 2.5900 | 11,770,700 |
|
Oct 6, 2026
|
2.5400 | 2.6400 | 2.4700 | 2.6000 | 2.6000 | 16,321,500 |
|
Oct 5, 2026
|
2.5200 | 2.6300 | 2.4300 | 2.5200 | 2.5200 | 16,820,200 |
|
Oct 2, 2026
|
2.5400 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 11,984,000 |
|
Oct 1, 2026
|
2.5500 | 2.6300 | 2.4900 | 2.5800 | 2.5800 | 13,716,900 |
|
Sep 30, 2026
|
2.5600 | 2.6000 | 2.4300 | 2.5400 | 2.5400 | 16,154,600 |
|
Sep 29, 2026
|
2.5200 | 2.6600 | 2.5000 | 2.5800 | 2.5800 | 11,584,600 |
|
Sep 28, 2026
|
2.7000 | 2.7300 | 2.5600 | 2.5800 | 2.5800 | 17,887,600 |
|
Sep 25, 2026
|
2.7200 | 2.7500 | 2.6100 | 2.6500 | 2.6500 | 11,864,200 |
|
Sep 24, 2026
|
2.7000 | 2.8500 | 2.6900 | 2.7900 | 2.7900 | 11,849,600 |
|
Sep 23, 2026
|
2.6200 | 2.6900 | 2.5500 | 2.6500 | 2.6500 | 16,468,500 |
|
Sep 22, 2026
|
2.5500 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 14,247,800 |
|
Sep 21, 2026
|
2.6300 | 2.6600 | 2.5800 | 2.6300 | 2.6300 | 12,661,400 |
|
Sep 18, 2026
|
2.8700 | 2.8700 | 2.7200 | 2.7300 | 2.7300 | 15,780,500 |
|
Sep 17, 2026
|
2.8200 | 2.8900 | 2.8100 | 2.8400 | 2.8400 | 9,027,200 |
|
Sep 16, 2026
|
2.9800 | 3.0000 | 2.8500 | 2.8700 | 2.8700 | 16,343,300 |
|
Sep 15, 2026
|
2.9600 | 3.1000 | 2.9500 | 3.0900 | 3.0900 | 13,961,000 |
|
Sep 14, 2026
|
3.1200 | 3.1500 | 2.8900 | 2.9200 | 2.9200 | 16,266,200 |
|
Sep 11, 2026
|
2.8900 | 3.0400 | 2.8900 | 3.0200 | 3.0200 | 13,027,700 |
|
Sep 10, 2026
|
2.9400 | 3.0000 | 2.8700 | 2.9400 | 2.9400 | 10,434,200 |
|
Sep 9, 2026
|
2.9600 | 2.9600 | 2.8300 | 2.8700 | 2.8700 | 10,082,700 |
|
Sep 8, 2026
|
2.8900 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 7,633,000 |
|
Sep 4, 2026
|
2.7700 | 2.8000 | 2.6800 | 2.7800 | 2.7800 | 14,309,800 |
|
Sep 3, 2026
|
2.9500 | 2.9500 | 2.8100 | 2.8200 | 2.8200 | 8,850,800 |
|
Sep 2, 2026
|
2.9000 | 3.0000 | 2.8800 | 2.9300 | 2.9300 | 10,173,800 |
|
Sep 1, 2026
|
2.9300 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 11,706,000 |
|
Aug 31, 2026
|
2.9000 | 2.9100 | 2.8000 | 2.8600 | 2.8600 | 10,071,200 |
|
Aug 28, 2026
|
2.8400 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 10,501,800 |
|
Aug 27, 2026
|
2.8200 | 2.9100 | 2.7500 | 2.8700 | 2.8700 | 9,355,100 |
|
Aug 26, 2026
|
2.6500 | 2.8000 | 2.5900 | 2.7800 | 2.7800 | 12,405,100 |
|
Aug 25, 2026
|
2.7500 | 2.7900 | 2.6800 | 2.7300 | 2.7300 | 9,428,500 |
|
Aug 24, 2026
|
2.9000 | 2.9500 | 2.8200 | 2.8600 | 2.8600 | 11,430,600 |
|
Aug 21, 2026
|
3.0200 | 3.0600 | 2.9400 | 2.9600 | 2.9600 | 14,945,800 |
|
Aug 20, 2026
|
2.9100 | 3.0400 | 2.8700 | 3.0200 | 3.0200 | 22,087,800 |
|
Aug 19, 2026
|
2.7600 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 16,587,000 |
|
Aug 18, 2026
|
2.6900 | 2.7500 | 2.5800 | 2.7400 | 2.7400 | 14,246,300 |
|
Aug 17, 2026
|
2.5700 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | 7,436,400 |
|
Aug 14, 2026
|
2.5400 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 7,729,900 |
|
Aug 13, 2026
|
2.4500 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 7,487,200 |
|
Aug 12, 2026
|
2.5100 | 2.5300 | 2.4700 | 2.5100 | 2.5100 | 7,399,500 |
|
Aug 11, 2026
|
2.4900 | 2.5800 | 2.4800 | 2.5600 | 2.5600 | 6,789,100 |
|
Aug 10, 2026
|
2.5500 | 2.5800 | 2.5000 | 2.5100 | 2.5100 | 11,953,200 |
|
Aug 7, 2026
|
2.4300 | 2.5900 | 2.4000 | 2.4800 | 2.4800 | 10,387,800 |
|
Aug 6, 2026
|
2.4200 | 2.5400 | 2.3800 | 2.4700 | 2.4700 | 14,659,200 |
|
Aug 5, 2026
|
2.3900 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 19,114,800 |
|
Aug 4, 2026
|
2.4000 | 2.4300 | 2.3200 | 2.4200 | 2.4200 | 17,030,000 |
|
Aug 3, 2026
|
2.5500 | 2.6100 | 2.4800 | 2.5300 | 2.5300 | 16,325,500 |
|
Jul 31, 2026
|
2.5800 | 2.7100 | 2.5700 | 2.6900 | 2.6900 | 16,411,500 |
|
Jul 30, 2026
|
2.4400 | 2.5800 | 2.4000 | 2.5600 | 2.5600 | 16,014,600 |
|
Jul 29, 2026
|
2.4900 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 14,265,100 |
|
Jul 28, 2026
|
2.4300 | 2.4800 | 2.3000 | 2.3400 | 2.3400 | 12,696,500 |
|
Jul 27, 2026
|
2.4400 | 2.5600 | 2.4200 | 2.4400 | 2.4400 | 10,264,200 |
|
Jul 24, 2026
|
2.6500 | 2.7300 | 2.5900 | 2.6300 | 2.6300 | 13,276,400 |
|
Jul 23, 2026
|
2.7600 | 2.7900 | 2.6700 | 2.7400 | 2.7400 | 14,185,800 |
|
Jul 22, 2026
|
2.5000 | 2.6700 | 2.5000 | 2.6500 | 2.6500 | 17,104,700 |
|
Jul 21, 2026
|
2.3200 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 13,040,700 |
|
Jul 20, 2026
|
2.2200 | 2.3700 | 2.2200 | 2.3000 | 2.3000 | 11,277,900 |
|
Jul 17, 2026
|
2.2200 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 14,928,500 |
|
Jul 16, 2026
|
2.3200 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 13,642,400 |
|
Jul 15, 2026
|
2.5000 | 2.5200 | 2.2700 | 2.3200 | 2.3200 | 22,117,500 |
|
Jul 14, 2026
|
2.4500 | 2.6100 | 2.4200 | 2.5000 | 2.5000 | 27,597,400 |
|
Jul 13, 2026
|
2.1700 | 2.4900 | 2.1400 | 2.4400 | 2.4400 | 42,303,000 |
|
Jul 10, 2026
|
2.2100 | 2.2200 | 2.0500 | 2.1000 | 2.1000 | 12,614,900 |
|
Jul 9, 2026
|
2.2600 | 2.2700 | 2.1300 | 2.1800 | 2.1800 | 18,140,400 |
|
Jul 8, 2026
|
2.3000 | 2.3800 | 2.2000 | 2.2900 | 2.2900 | 24,752,400 |
|
Jul 7, 2026
|
2.1000 | 2.2600 | 2.0800 | 2.2100 | 2.2100 | 14,181,000 |
|
Jul 6, 2026
|
2.0900 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 14,986,700 |
|
Jul 2, 2026
|
2.0000 | 2.1200 | 2.0000 | 2.0700 | 2.0700 | 14,770,200 |
|
Jul 1, 2026
|
2.0900 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 15,396,400 |
|
Jun 30, 2026
|
2.1200 | 2.2000 | 2.0700 | 2.1100 | 2.1100 | 16,145,600 |
|
Jun 29, 2026
|
2.1700 | 2.2200 | 2.0600 | 2.0800 | 2.0800 | 16,445,700 |
|
Jun 26, 2026
|
2.1200 | 2.1900 | 2.0700 | 2.1800 | 2.1800 | 42,244,700 |
|
Jun 25, 2026
|
2.0800 | 2.2300 | 2.0800 | 2.1800 | 2.1800 | 16,004,100 |
|
Jun 24, 2026
|
2.2200 | 2.2500 | 2.1100 | 2.1200 | 2.1200 | 18,724,100 |
|
Jun 23, 2026
|
2.4100 | 2.4300 | 2.2700 | 2.3000 | 2.3000 | 13,553,100 |
|
Jun 22, 2026
|
2.4400 | 2.4900 | 2.3800 | 2.4600 | 2.4600 | 11,356,400 |
|
Jun 18, 2026
|
2.4800 | 2.4800 | 2.3300 | 2.4500 | 2.4500 | 19,438,100 |
|
Jun 17, 2026
|
2.5000 | 2.5800 | 2.4500 | 2.5000 | 2.5000 | 10,993,900 |
|
Jun 16, 2026
|
2.5000 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 13,367,000 |
|
Jun 15, 2026
|
2.7200 | 2.7300 | 2.5200 | 2.5400 | 2.5400 | 13,603,100 |
|
Jun 12, 2026
|
2.8300 | 2.9600 | 2.8100 | 2.8700 | 2.8700 | 8,049,700 |
|
Jun 11, 2026
|
3.0300 | 3.1000 | 2.8600 | 2.8900 | 2.8900 | 11,996,700 |
|
Jun 10, 2026
|
2.8500 | 3.0800 | 2.8400 | 2.9800 | 2.9800 | 13,541,800 |
|
Jun 9, 2026
|
2.8600 | 2.8800 | 2.6600 | 2.7900 | 2.7900 | 9,106,300 |
|
Jun 8, 2026
|
2.9000 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 6,877,000 |
|
Jun 5, 2026
|
3.0100 | 3.0300 | 2.7900 | 2.8100 | 2.8100 | 9,895,800 |
|
Jun 4, 2026
|
2.9200 | 3.0400 | 2.9100 | 3.0200 | 3.0200 | 6,612,400 |
|
Jun 3, 2026
|
3.0000 | 3.0900 | 2.9500 | 2.9900 | 2.9900 | 8,365,800 |
|
Jun 2, 2026
|
2.9000 | 3.0200 | 2.8700 | 2.9700 | 2.9700 | 9,492,800 |
|
Jun 1, 2026
|
2.9000 | 3.0700 | 2.8500 | 2.9100 | 2.9100 | 14,091,100 |
|
May 29, 2026
|
2.7200 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 12,246,500 |
|
May 28, 2026
|
2.7300 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 7,990,100 |
|
May 27, 2026
|
2.7700 | 2.7700 | 2.6400 | 2.6700 | 2.6700 | 13,879,900 |
|
May 26, 2026
|
2.9400 | 3.0000 | 2.8300 | 2.8500 | 2.8500 | 10,272,900 |
|
May 22, 2026
|
3.0700 | 3.1200 | 2.9800 | 3.0300 | 3.0300 | 8,550,600 |
|
May 21, 2026
|
3.1000 | 3.1800 | 2.9500 | 3.1200 | 3.1200 | 21,297,100 |
|
May 20, 2026
|
3.1200 | 3.2900 | 2.9900 | 3.0100 | 3.0100 | 12,839,300 |
|
May 19, 2026
|
3.2200 | 3.2700 | 3.1200 | 3.1800 | 3.1800 | 11,723,500 |
|
May 18, 2026
|
3.1900 | 3.3400 | 3.1700 | 3.2100 | 3.2100 | 13,916,100 |
|
May 15, 2026
|
2.9800 | 3.2600 | 2.9700 | 3.2300 | 3.2300 | 15,780,000 |
|
May 14, 2026
|
2.9500 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 6,392,000 |
|
May 13, 2026
|
3.0700 | 3.0900 | 2.9600 | 2.9900 | 2.9900 | 9,442,900 |
|
May 12, 2026
|
2.9600 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 13,892,300 |
|
May 11, 2026
|
2.8500 | 2.9300 | 2.7700 | 2.8800 | 2.8800 | 15,955,800 |
|
May 8, 2026
|
2.8600 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 8,092,600 |
|
May 7, 2026
|
2.8500 | 2.9400 | 2.7300 | 2.8900 | 2.8900 | 17,186,100 |
|
May 6, 2026
|
2.8900 | 3.0400 | 2.8600 | 2.8900 | 2.8900 | 22,143,600 |
|
May 5, 2026
|
3.1600 | 3.2400 | 2.9500 | 3.1200 | 3.1200 | 27,908,800 |
|
May 4, 2026
|
3.2500 | 3.3200 | 3.2200 | 3.2700 | 3.2700 | 18,431,500 |
|
May 1, 2026
|
3.0700 | 3.2100 | 2.9800 | 3.2000 | 3.2000 | 18,459,400 |
|
Apr 30, 2026
|
2.9700 | 3.1000 | 2.9300 | 3.0800 | 3.0800 | 23,872,600 |
|
Apr 29, 2026
|
3.0500 | 3.1200 | 2.9500 | 3.0600 | 3.0600 | 16,994,400 |
|
Apr 28, 2026
|
3.0500 | 3.1300 | 2.9400 | 2.9600 | 2.9600 | 17,178,100 |
|
Apr 27, 2026
|
2.8800 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 10,050,000 |
|
Apr 24, 2026
|
2.8200 | 2.8700 | 2.7200 | 2.8100 | 2.8100 | 12,614,000 |
|
Apr 23, 2026
|
2.8200 | 2.9100 | 2.7500 | 2.8700 | 2.8700 | 14,578,500 |
|
Apr 22, 2026
|
2.6800 | 2.8600 | 2.6600 | 2.8500 | 2.8500 | 14,444,700 |
|
Apr 21, 2026
|
2.5300 | 2.6600 | 2.5300 | 2.6500 | 2.6500 | 11,802,300 |
|
Apr 20, 2026
|
2.5200 | 2.5500 | 2.4600 | 2.5200 | 2.5200 | 14,471,600 |
|
Apr 17, 2026
|
2.3700 | 2.5100 | 2.3300 | 2.4800 | 2.4800 | 20,151,500 |
|
Apr 16, 2026
|
2.6000 | 2.7000 | 2.5900 | 2.6300 | 2.6300 | 12,369,600 |
|
Apr 15, 2026
|
2.5100 | 2.6600 | 2.4900 | 2.5800 | 2.5800 | 14,940,300 |
|
Apr 14, 2026
|
2.5800 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 19,631,400 |
|
Apr 13, 2026
|
2.6500 | 2.7100 | 2.5800 | 2.6200 | 2.6200 | 21,095,200 |
|
Apr 10, 2026
|
2.5500 | 2.6200 | 2.4700 | 2.5700 | 2.5700 | 19,127,900 |
|
Apr 9, 2026
|
2.7500 | 2.7600 | 2.5200 | 2.5500 | 2.5500 | 27,700,600 |
|
Apr 8, 2026
|
2.6000 | 2.8300 | 2.5400 | 2.7700 | 2.7700 | 40,024,200 |
|
Apr 7, 2026
|
3.1200 | 3.1600 | 2.9600 | 3.0300 | 3.0300 | 23,286,400 |
|
Apr 6, 2026
|
2.9100 | 3.1700 | 2.8800 | 3.1000 | 3.1000 | 38,594,700 |
|
Apr 2, 2026
|
2.9300 | 2.9900 | 2.7700 | 2.9200 | 2.9200 | 35,093,100 |
|
Apr 1, 2026
|
2.6400 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 22,766,100 |
|
Mar 31, 2026
|
2.9200 | 3.0100 | 2.7000 | 2.7800 | 2.7800 | 31,241,200 |
|
Mar 30, 2026
|
3.0000 | 3.0200 | 2.8900 | 2.9600 | 2.9600 | 28,358,000 |
|
Mar 27, 2026
|
2.9200 | 2.9300 | 2.7700 | 2.9100 | 2.9100 | 28,737,100 |
|
Mar 26, 2026
|
2.7100 | 3.0000 | 2.7100 | 2.8700 | 2.8700 | 31,783,100 |
|
Mar 25, 2026
|
2.6800 | 2.7100 | 2.6200 | 2.6600 | 2.6600 | 17,605,700 |
|
Mar 24, 2026
|
2.7400 | 2.8500 | 2.6800 | 2.7200 | 2.7200 | 18,388,900 |
|
Mar 23, 2026
|
2.6100 | 2.8000 | 2.5400 | 2.6900 | 2.6900 | 24,805,300 |
|
Mar 20, 2026
|
2.8900 | 3.0100 | 2.8000 | 2.8400 | 2.8400 | 58,487,600 |
|
Mar 19, 2026
|
2.6500 | 2.9900 | 2.6100 | 2.9800 | 2.9800 | 62,982,100 |
|
Mar 18, 2026
|
2.4700 | 2.6600 | 2.4500 | 2.6600 | 2.6600 | 29,958,300 |
|
Mar 17, 2026
|
2.3500 | 2.4700 | 2.2600 | 2.4000 | 2.4000 | 33,025,400 |
|
Mar 16, 2026
|
2.3100 | 2.4600 | 2.2500 | 2.3200 | 2.3200 | 29,183,600 |
|
Mar 13, 2026
|
2.2600 | 2.4100 | 2.2300 | 2.3300 | 2.3300 | 34,666,800 |
|
Mar 12, 2026
|
2.0900 | 2.2900 | 2.0400 | 2.2800 | 2.2800 | 52,100,600 |
|
Mar 11, 2026
|
1.9600 | 2.0600 | 1.8900 | 2.0100 | 2.0100 | 116,400,600 |
|
Mar 10, 2026
|
2.4500 | 2.5200 | 2.2600 | 2.4100 | 2.4100 | 29,663,300 |
|
Mar 9, 2026
|
2.6900 | 2.7700 | 2.5000 | 2.5600 | 2.5600 | 31,985,600 |
|
Mar 6, 2026
|
2.6200 | 2.6800 | 2.5100 | 2.5700 | 2.5700 | 32,752,600 |
|
Mar 5, 2026
|
2.5700 | 2.7000 | 2.4600 | 2.5300 | 2.5300 | 29,687,100 |
|
Mar 4, 2026
|
2.4700 | 2.5900 | 2.3100 | 2.5400 | 2.5400 | 21,623,100 |
|
Mar 3, 2026
|
2.4300 | 2.6600 | 2.2700 | 2.5700 | 2.5700 | 37,586,400 |
|
Mar 2, 2026
|
2.5300 | 2.5500 | 2.1400 | 2.4000 | 2.4000 | 44,357,400 |
|
Feb 27, 2026
|
2.2200 | 2.3300 | 2.1700 | 2.3300 | 2.3300 | 26,881,700 |
|
Feb 26, 2026
|
2.0400 | 2.2100 | 2.0300 | 2.2000 | 2.2000 | 20,795,500 |
|
Feb 25, 2026
|
2.2500 | 2.2600 | 2.0500 | 2.0900 | 2.0900 | 21,747,800 |
|
Feb 24, 2026
|
2.0400 | 2.2900 | 2.0000 | 2.2300 | 2.2300 | 26,935,200 |
|
Feb 23, 2026
|
2.1200 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 16,527,900 |
|
Feb 20, 2026
|
1.9800 | 2.2000 | 1.9700 | 2.1600 | 2.1600 | 46,887,700 |
|
Feb 19, 2026
|
1.7500 | 1.8600 | 1.7400 | 1.7700 | 1.7700 | 14,779,200 |
|
Feb 18, 2026
|
1.6500 | 1.7200 | 1.6100 | 1.7000 | 1.7000 | 19,360,200 |
|
Feb 17, 2026
|
1.6800 | 1.7200 | 1.5100 | 1.5800 | 1.5800 | 14,754,800 |
|
Feb 13, 2026
|
1.6200 | 1.7300 | 1.5500 | 1.6800 | 1.6800 | 14,011,800 |
|
Feb 12, 2026
|
1.7600 | 1.7800 | 1.5800 | 1.6200 | 1.6200 | 18,522,700 |
|
Feb 11, 2026
|
1.6700 | 1.8200 | 1.6400 | 1.8200 | 1.8200 | 25,787,100 |
|
Feb 10, 2026
|
1.5700 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 15,822,800 |
|
Feb 9, 2026
|
1.4600 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 13,316,700 |
|
Feb 6, 2026
|
1.3200 | 1.4900 | 1.2900 | 1.4800 | 1.4800 | 12,780,500 |
|
Feb 5, 2026
|
1.4300 | 1.4800 | 1.2800 | 1.3000 | 1.3000 | 16,605,300 |
|
Feb 4, 2026
|
1.3800 | 1.5400 | 1.3800 | 1.5300 | 1.5300 | 17,504,800 |
|
Feb 3, 2026
|
1.3900 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 12,139,200 |
|
Feb 2, 2026
|
1.4900 | 1.5600 | 1.3500 | 1.3600 | 1.3600 | 19,464,500 |
|
Jan 30, 2026
|
1.6300 | 1.6800 | 1.5400 | 1.5800 | 1.5800 | 19,010,100 |
|
Jan 29, 2026
|
1.6000 | 1.7200 | 1.5600 | 1.6900 | 1.6900 | 24,118,400 |
|
Jan 28, 2026
|
1.4500 | 1.5200 | 1.4400 | 1.5200 | 1.5200 | 17,509,000 |
|
Jan 27, 2026
|
1.2700 | 1.3900 | 1.2700 | 1.3800 | 1.3800 | 10,614,400 |
|
Jan 26, 2026
|
1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 11,967,700 |
|
Jan 23, 2026
|
1.3500 | 1.3700 | 1.2700 | 1.3000 | 1.3000 | 10,719,600 |
|
Jan 22, 2026
|
1.2700 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 12,206,200 |
|
Jan 21, 2026
|
1.2200 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 12,378,700 |
|
Jan 20, 2026
|
1.2800 | 1.3100 | 1.1900 | 1.2100 | 1.2100 | 14,029,000 |
|
Jan 16, 2026
|
1.2900 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 12,681,000 |
|
Jan 15, 2026
|
1.2800 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 19,588,900 |
|
Jan 14, 2026
|
1.2600 | 1.3800 | 1.2500 | 1.2700 | 1.2700 | 39,136,400 |
|
Jan 13, 2026
|
1.0500 | 1.2800 | 1.0500 | 1.2400 | 1.2400 | 35,301,400 |
|
Jan 12, 2026
|
0.9600 | 1.1000 | 0.9300 | 1.0300 | 1.0300 | 17,590,900 |
|
Jan 9, 2026
|
0.9100 | 0.9600 | 0.9100 | 0.9300 | 0.9300 | 14,549,000 |
|
Jan 8, 2026
|
0.9200 | 0.9400 | 0.8800 | 0.9100 | 0.9100 | 29,032,100 |
|
Jan 7, 2026
|
1.0100 | 1.0100 | 0.9100 | 0.9200 | 0.9200 | 44,915,500 |
|
Jan 6, 2026
|
1.0500 | 1.1800 | 0.9900 | 1.0000 | 1.0000 | 21,447,900 |
|
Jan 5, 2026
|
1.0100 | 1.1300 | 0.9500 | 0.9900 | 0.9900 | 39,352,000 |
|
Jan 2, 2026
|
0.9100 | 0.9200 | 0.8800 | 0.8900 | 0.8900 | 8,806,800 |
|
Dec 31, 2025
|
0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 8,493,000 |
|
Dec 30, 2025
|
0.8600 | 0.9500 | 0.8600 | 0.9100 | 0.9100 | 10,275,600 |
|
Dec 29, 2025
|
0.8600 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 11,315,100 |
|
Dec 26, 2025
|
0.9100 | 0.9100 | 0.8400 | 0.8700 | 0.8700 | 15,612,300 |
|
Dec 24, 2025
|
0.9400 | 0.9400 | 0.8700 | 0.9000 | 0.9000 | 12,310,500 |
|
Dec 23, 2025
|
0.9600 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 12,894,700 |
|
Dec 22, 2025
|
1.0300 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 14,349,200 |
|
Dec 19, 2025
|
0.9200 | 1.0600 | 0.9200 | 0.9900 | 0.9900 | 31,597,500 |
|
Dec 18, 2025
|
0.9100 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 30,750,500 |
|
Dec 17, 2025
|
0.9900 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 21,872,500 |
|
Dec 16, 2025
|
1.0000 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 35,551,500 |
|
Dec 15, 2025
|
1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 11,455,000 |
|
Dec 12, 2025
|
1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 10,406,600 |
|
Dec 11, 2025
|
1.0100 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 17,046,600 |
|
Dec 10, 2025
|
1.0700 | 1.0800 | 0.9900 | 1.0300 | 1.0300 | 19,298,000 |
|
Dec 9, 2025
|
1.0800 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 9,846,300 |
|
Dec 8, 2025
|
1.1400 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 10,568,900 |
|
Dec 5, 2025
|
1.0300 | 1.2000 | 1.0300 | 1.1500 | 1.1500 | 22,906,700 |
|
Dec 4, 2025
|
1.0900 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 17,912,400 |
|
Dec 3, 2025
|
1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 10,478,200 |
|
Dec 2, 2025
|
1.1000 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 13,000,700 |
|
Dec 1, 2025
|
1.1100 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 14,279,100 |
|
Nov 28, 2025
|
1.0800 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 8,948,900 |
|
Nov 26, 2025
|
1.0900 | 1.1700 | 1.0400 | 1.0700 | 1.0700 | 23,408,300 |
|
Nov 25, 2025
|
1.1100 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 17,818,800 |
|
Nov 24, 2025
|
1.1700 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 11,135,000 |
|
Nov 21, 2025
|
1.2600 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 22,425,000 |
|
Nov 20, 2025
|
1.3400 | 1.4200 | 1.2900 | 1.3100 | 1.3100 | 9,617,900 |
|
Nov 19, 2025
|
1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 11,303,800 |
|
Nov 18, 2025
|
1.3600 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 9,095,700 |
|
Nov 17, 2025
|
1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,810,100 |
|
Nov 14, 2025
|
1.4000 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 6,338,000 |
|
Nov 13, 2025
|
1.4500 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 6,330,400 |
|
Nov 12, 2025
|
1.4900 | 1.5000 | 1.3700 | 1.4500 | 1.4500 | 16,243,600 |
|
Nov 11, 2025
|
1.5100 | 1.5900 | 1.4900 | 1.5300 | 1.5300 | 8,577,400 |
|
Nov 10, 2025
|
1.4800 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 10,393,200 |
|
Nov 7, 2025
|
1.4000 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 10,641,000 |
|
Nov 6, 2025
|
1.3500 | 1.4400 | 1.3400 | 1.4100 | 1.4100 | 11,240,200 |
|
Nov 5, 2025
|
1.4700 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 11,922,100 |
|
Nov 4, 2025
|
1.4900 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 5,778,400 |
|
Nov 3, 2025
|
1.4500 | 1.6000 | 1.3600 | 1.4800 | 1.4800 | 15,668,200 |
|
Oct 31, 2025
|
1.5500 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 7,932,000 |
