ASX - Delayed Quote
AUD
Kelly Partners Group Holdings Limited (KPG.AX)
4.3600
+0.0200
(+0.46%)
At close: 4:10:27 PM GMT+11
Currency in AUD
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
|
4.3100 | 4.3600 | 4.3100 | 4.3600 | 4.3600 | 15,251 |
|
Oct 30, 2026
|
4.2300 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 46,584 |
|
Oct 29, 2026
|
4.2700 | 4.3000 | 4.1700 | 4.2900 | 4.2900 | 48,809 |
|
Oct 28, 2026
|
4.2200 | 4.3300 | 4.2200 | 4.3300 | 4.3300 | 22,692 |
|
Oct 27, 2026
|
4.2500 | 4.2500 | 4.1600 | 4.2200 | 4.2200 | 26,201 |
|
Oct 26, 2026
|
4.3300 | 4.3300 | 4.2500 | 4.2800 | 4.2800 | 38,071 |
|
Oct 23, 2026
|
4.3500 | 4.4400 | 4.2600 | 4.3000 | 4.3000 | 105,710 |
|
Oct 22, 2026
|
4.2500 | 4.4900 | 4.2500 | 4.4400 | 4.4400 | 20,400 |
|
Oct 21, 2026
|
4.3000 | 4.4500 | 4.3000 | 4.3700 | 4.3700 | 35,901 |
|
Oct 20, 2026
|
4.4000 | 4.4500 | 4.2500 | 4.2500 | 4.2500 | 60,998 |
|
Oct 19, 2026
|
4.4500 | 4.4500 | 4.2500 | 4.3600 | 4.3600 | 2,004 |
|
Oct 16, 2026
|
4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 6,483 |
|
Oct 15, 2026
|
4.4900 | 4.4900 | 4.1500 | 4.1500 | 4.1500 | 28,615 |
|
Oct 14, 2026
|
4.2000 | 4.3400 | 4.1800 | 4.3300 | 4.3300 | 50,617 |
|
Oct 13, 2026
|
4.1100 | 4.2100 | 4.1100 | 4.1500 | 4.1500 | 32,885 |
|
Oct 12, 2026
|
4.1800 | 4.1800 | 4.0900 | 4.1000 | 4.1000 | 131,908 |
|
Oct 9, 2026
|
4.2200 | 4.2900 | 4.2000 | 4.2200 | 4.2200 | 23,001 |
|
Oct 8, 2026
|
4.1100 | 4.2600 | 4.1100 | 4.2200 | 4.2200 | 31,636 |
|
Oct 7, 2026
|
4.2400 | 4.3400 | 4.2200 | 4.2200 | 4.2200 | 27,166 |
|
Oct 6, 2026
|
4.1600 | 4.3000 | 4.1500 | 4.2400 | 4.2400 | 23,478 |
|
Oct 5, 2026
|
4.3000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 8,840 |
|
Oct 2, 2026
|
4.1500 | 4.3400 | 4.1500 | 4.3400 | 4.3400 | 23,355 |
|
Oct 1, 2026
|
4.1100 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 26,589 |
|
Sep 30, 2026
|
4.2900 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 13,300 |
|
Sep 29, 2026
|
4.2400 | 4.3400 | 4.1800 | 4.3400 | 4.3400 | 25,128 |
|
Sep 28, 2026
|
4.2500 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 60,170 |
|
Sep 25, 2026
|
4.2600 | 4.3400 | 4.1100 | 4.2700 | 4.2700 | 130,572 |
|
Sep 24, 2026
|
4.3000 | 4.3400 | 4.1600 | 4.3400 | 4.3400 | 111,278 |
|
Sep 23, 2026
|
4.6400 | 4.7000 | 4.2900 | 4.4000 | 4.4000 | 180,271 |
|
Sep 22, 2026
|
4.8500 | 4.8500 | 4.2200 | 4.7000 | 4.7000 | 127,507 |
|
Sep 21, 2026
|
5.0200 | 5.0900 | 4.7400 | 4.8300 | 4.8300 | 26,692 |
|
Sep 18, 2026
|
4.8500 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 54,600 |
|
Sep 17, 2026
|
4.8000 | 4.8400 | 4.5000 | 4.6900 | 4.6900 | 30,554 |
|
Sep 16, 2026
|
4.6000 | 4.8200 | 4.6000 | 4.7100 | 4.7100 | 23,533 |
|
Sep 15, 2026
|
4.7000 | 4.7100 | 4.5500 | 4.5900 | 4.5900 | 41,324 |
|
Sep 14, 2026
|
4.8300 | 4.9100 | 4.6300 | 4.7100 | 4.7100 | 12,801 |
|
Sep 11, 2026
|
4.8000 | 4.9000 | 4.7100 | 4.8900 | 4.8900 | 65,644 |
|
Sep 10, 2026
|
5.2900 | 5.3000 | 4.7700 | 4.8900 | 4.8900 | 26,230 |
|
Sep 9, 2026
|
4.9400 | 5.2300 | 4.8100 | 4.8100 | 4.8100 | 55,491 |
|
Sep 8, 2026
|
4.8600 | 5.0000 | 4.8200 | 5.0000 | 5.0000 | 31,548 |
|
Sep 7, 2026
|
5.2500 | 5.2700 | 4.7500 | 4.7900 | 4.7900 | 67,578 |
|
Sep 4, 2026
|
4.9900 | 5.0900 | 4.7500 | 5.0600 | 5.0600 | 48,575 |
|
Sep 3, 2026
|
4.8000 | 5.0400 | 4.6600 | 4.9600 | 4.9600 | 64,463 |
|
Sep 2, 2026
|
4.9900 | 4.9900 | 4.7600 | 4.8000 | 4.8000 | 34,858 |
|
Sep 1, 2026
|
4.8000 | 4.9000 | 4.6800 | 4.9000 | 4.9000 | 69,257 |
|
Aug 31, 2026
|
4.7000 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 28,873 |
|
Aug 28, 2026
|
4.7000 | 4.7000 | 4.3800 | 4.6500 | 4.6500 | 456,958 |
|
Aug 27, 2026
|
4.6100 | 4.7000 | 4.4300 | 4.5500 | 4.5500 | 31,176 |
|
Aug 26, 2026
|
4.6500 | 4.6800 | 4.4400 | 4.5600 | 4.5600 | 45,548 |
|
Aug 25, 2026
|
4.2500 | 4.7000 | 4.2300 | 4.7000 | 4.7000 | 118,712 |
|
Aug 24, 2026
|
4.4000 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 107,129 |
|
Aug 21, 2026
|
4.2800 | 4.4000 | 4.2700 | 4.3900 | 4.3900 | 40,687 |
|
Aug 20, 2026
|
4.3800 | 4.3900 | 4.2800 | 4.3800 | 4.3800 | 19,520 |
|
Aug 19, 2026
|
4.3500 | 4.4000 | 4.2800 | 4.4000 | 4.4000 | 70,328 |
|
Aug 18, 2026
|
4.3500 | 4.3500 | 4.0200 | 4.2700 | 4.2700 | 72,222 |
|
Aug 17, 2026
|
4.4000 | 4.4000 | 4.3200 | 4.3900 | 4.3900 | 41,919 |
|
Aug 14, 2026
|
4.3600 | 4.4000 | 4.2600 | 4.4000 | 4.4000 | 20,259 |
|
Aug 13, 2026
|
4.5600 | 4.6300 | 4.2900 | 4.4000 | 4.4000 | 98,180 |
|
Aug 12, 2026
|
4.3800 | 4.5800 | 4.2600 | 4.5600 | 4.5600 | 93,087 |
|
Aug 11, 2026
|
4.2700 | 4.3000 | 4.2000 | 4.2100 | 4.2100 | 27,089 |
|
Aug 10, 2026
|
4.3500 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | 86,480 |
|
Aug 7, 2026
|
4.3400 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 9,376 |
|
Aug 6, 2026
|
4.4000 | 4.4300 | 4.1600 | 4.3400 | 4.3400 | 111,706 |
|
Aug 5, 2026
|
4.3000 | 4.4700 | 4.2600 | 4.4600 | 4.4600 | 49,141 |
|
Aug 4, 2026
|
4.2100 | 4.5000 | 4.2000 | 4.2500 | 4.2500 | 16,247 |
|
Aug 3, 2026
|
4.2000 | 4.2400 | 4.0600 | 4.1000 | 4.1000 | 34,693 |
|
Jul 31, 2026
|
4.0000 | 4.1400 | 4.0000 | 4.1000 | 4.1000 | 11,984 |
|
Jul 30, 2026
|
4.1700 | 4.5500 | 4.0000 | 4.0400 | 4.0400 | 85,319 |
|
Jul 29, 2026
|
4.2500 | 4.2500 | 4.0700 | 4.0700 | 4.0700 | 45,241 |
|
Jul 28, 2026
|
4.1900 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 21,089 |
|
Jul 27, 2026
|
3.9200 | 4.1000 | 3.9200 | 4.0700 | 4.0700 | 32,813 |
|
Jul 24, 2026
|
3.9900 | 3.9900 | 3.8600 | 3.9500 | 3.9500 | 11,513 |
|
Jul 23, 2026
|
4.0500 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 85,307 |
|
Jul 22, 2026
|
4.2000 | 4.3700 | 4.0200 | 4.0200 | 4.0200 | 28,976 |
|
Jul 21, 2026
|
4.0000 | 4.1900 | 4.0000 | 4.1000 | 4.1000 | 31,512 |
|
Jul 20, 2026
|
4.0000 | 4.1000 | 3.9800 | 4.0700 | 4.0700 | 86,914 |
|
Jul 17, 2026
|
4.0000 | 4.0300 | 3.8700 | 3.8700 | 3.8700 | 36,186 |
|
Jul 16, 2026
|
3.9300 | 4.0700 | 3.8800 | 4.0100 | 4.0100 | 210,722 |
|
Jul 15, 2026
|
3.9400 | 4.2500 | 3.9300 | 3.9500 | 3.9500 | 55,982 |
|
Jul 14, 2026
|
3.9000 | 3.9500 | 3.7100 | 3.9200 | 3.9200 | 98,334 |
|
Jul 13, 2026
|
3.9900 | 4.0000 | 3.8600 | 3.8700 | 3.8700 | 251,290 |
|
Jul 10, 2026
|
4.0100 | 4.1000 | 3.9200 | 3.9600 | 3.9600 | 172,580 |
|
Jul 9, 2026
|
3.9400 | 3.9400 | 3.7900 | 3.8400 | 3.8400 | 34,090 |
|
Jul 8, 2026
|
3.9200 | 3.9200 | 3.7500 | 3.7500 | 3.7500 | 48,903 |
|
Jul 7, 2026
|
3.8600 | 3.9200 | 3.7600 | 3.8500 | 3.8500 | 57,638 |
|
Jul 6, 2026
|
4.0300 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 71,641 |
|
Jul 3, 2026
|
3.8600 | 4.0300 | 3.7700 | 4.0300 | 4.0300 | 120,955 |
|
Jul 2, 2026
|
3.8300 | 3.8600 | 3.7200 | 3.7700 | 3.7700 | 154,669 |
|
Jul 1, 2026
|
3.7700 | 3.8800 | 3.7400 | 3.8300 | 3.8300 | 83,796 |
|
Jun 30, 2026
|
3.8000 | 3.9300 | 3.7000 | 3.7900 | 3.7900 | 121,383 |
|
Jun 29, 2026
|
3.6300 | 3.8200 | 3.6000 | 3.8000 | 3.8000 | 127,286 |
|
Jun 26, 2026
|
3.5200 | 3.6500 | 3.5000 | 3.6200 | 3.6200 | 113,740 |
|
Jun 25, 2026
|
3.7500 | 3.7500 | 3.5500 | 3.5700 | 3.5700 | 55,037 |
|
Jun 24, 2026
|
3.4700 | 3.6500 | 3.4700 | 3.6500 | 3.6500 | 64,256 |
|
Jun 23, 2026
|
3.5500 | 3.5700 | 3.3500 | 3.4000 | 3.4000 | 46,051 |
|
Jun 22, 2026
|
3.6000 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 18,719 |
|
Jun 19, 2026
|
3.7700 | 3.7700 | 3.5600 | 3.5700 | 3.5700 | 39,711 |
|
Jun 18, 2026
|
3.8000 | 3.9300 | 3.7000 | 3.7400 | 3.7400 | 49,997 |
|
Jun 17, 2026
|
3.6900 | 3.8500 | 3.6300 | 3.7400 | 3.7400 | 119,365 |
|
Jun 16, 2026
|
3.7200 | 3.8500 | 3.7000 | 3.7100 | 3.7100 | 70,838 |
|
Jun 15, 2026
|
3.8300 | 3.8300 | 3.6700 | 3.7500 | 3.7500 | 94,730 |
|
Jun 12, 2026
|
3.9000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | 91,229 |
|
Jun 11, 2026
|
3.8500 | 3.9300 | 3.8200 | 3.8600 | 3.8600 | 171,920 |
|
Jun 10, 2026
|
4.0000 | 4.0000 | 3.8400 | 3.8500 | 3.8500 | 145,242 |
|
Jun 9, 2026
|
4.0100 | 4.2900 | 3.9600 | 4.0000 | 4.0000 | 196,654 |
|
Jun 5, 2026
|
4.0800 | 4.1600 | 4.0000 | 4.0100 | 4.0100 | 141,152 |
|
Jun 4, 2026
|
4.4600 | 4.4900 | 4.0600 | 4.1100 | 4.1100 | 63,206 |
|
Jun 3, 2026
|
4.2900 | 4.6000 | 4.0600 | 4.0600 | 4.0600 | 61,502 |
|
Jun 2, 2026
|
4.6700 | 4.7400 | 4.0700 | 4.3000 | 4.3000 | 166,334 |
|
Jun 1, 2026
|
4.1000 | 4.3100 | 4.0400 | 4.2900 | 4.2900 | 75,410 |
|
May 29, 2026
|
3.8200 | 3.9500 | 3.8100 | 3.9100 | 3.9100 | 60,271 |
|
May 28, 2026
|
3.9100 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 64,847 |
|
May 27, 2026
|
4.0100 | 4.0700 | 3.9000 | 3.9000 | 3.9000 | 243,468 |
|
May 26, 2026
|
4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 14,680 |
|
May 25, 2026
|
4.2000 | 4.2000 | 4.0200 | 4.1000 | 4.1000 | 48,129 |
|
May 22, 2026
|
4.1300 | 4.1400 | 4.0300 | 4.0700 | 4.0700 | 95,217 |
|
May 21, 2026
|
4.1700 | 4.2300 | 4.1300 | 4.1400 | 4.1400 | 49,047 |
|
May 20, 2026
|
4.3400 | 4.3400 | 4.0600 | 4.1600 | 4.1600 | 62,655 |
|
May 19, 2026
|
4.0500 | 4.3800 | 4.0500 | 4.0900 | 4.0900 | 50,645 |
|
May 18, 2026
|
4.2000 | 4.2000 | 4.0300 | 4.1000 | 4.1000 | 85,514 |
|
May 15, 2026
|
4.2500 | 4.3500 | 4.1700 | 4.2400 | 4.2400 | 139,953 |
|
May 14, 2026
|
4.3900 | 4.3900 | 4.1500 | 4.1700 | 4.1700 | 83,908 |
|
May 13, 2026
|
4.2700 | 4.3900 | 4.2400 | 4.3900 | 4.3900 | 62,262 |
|
May 12, 2026
|
4.2500 | 4.3500 | 4.2300 | 4.2300 | 4.2300 | 66,062 |
|
May 11, 2026
|
4.5100 | 4.5100 | 4.2500 | 4.2600 | 4.2600 | 55,849 |
|
May 8, 2026
|
4.5000 | 4.6500 | 4.4500 | 4.5100 | 4.5100 | 67,774 |
|
May 7, 2026
|
4.4000 | 4.5000 | 4.3500 | 4.4100 | 4.4100 | 63,978 |
|
May 6, 2026
|
4.5500 | 4.6200 | 4.3300 | 4.3300 | 4.3300 | 45,434 |
|
May 5, 2026
|
4.5500 | 4.7000 | 4.3100 | 4.3200 | 4.3200 | 42,188 |
|
May 4, 2026
|
4.4700 | 4.7800 | 4.3800 | 4.6400 | 4.6400 | 42,426 |
|
May 1, 2026
|
4.4000 | 4.4100 | 4.3000 | 4.3000 | 4.3000 | 28,202 |
|
Apr 30, 2026
|
4.4800 | 4.4800 | 4.3000 | 4.3200 | 4.3200 | 29,542 |
|
Apr 29, 2026
|
4.4000 | 4.4800 | 4.3500 | 4.4100 | 4.4100 | 72,739 |
|
Apr 28, 2026
|
4.2500 | 4.4000 | 4.2500 | 4.3500 | 4.3500 | 72,976 |
|
Apr 27, 2026
|
4.5000 | 4.5300 | 4.3000 | 4.3000 | 4.3000 | 78,751 |
|
Apr 24, 2026
|
4.5200 | 4.5400 | 4.2700 | 4.3900 | 4.3900 | 134,371 |
|
Apr 23, 2026
|
4.7700 | 4.7700 | 4.4400 | 4.5200 | 4.5200 | 190,445 |
|
Apr 22, 2026
|
4.7100 | 4.8800 | 4.6100 | 4.7700 | 4.7700 | 99,897 |
|
Apr 21, 2026
|
4.6100 | 4.8000 | 4.6100 | 4.6900 | 4.6900 | 110,285 |
|
Apr 20, 2026
|
4.7000 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 135,889 |
|
Apr 17, 2026
|
4.9900 | 4.9900 | 4.6500 | 4.6800 | 4.6800 | 177,783 |
|
Apr 16, 2026
|
4.8900 | 5.0600 | 4.8600 | 5.0600 | 5.0600 | 84,489 |
|
Apr 15, 2026
|
5.0500 | 5.3700 | 4.8200 | 4.8200 | 4.8200 | 49,513 |
|
Apr 14, 2026
|
4.9000 | 5.0800 | 4.8100 | 5.0300 | 5.0300 | 35,499 |
|
Apr 13, 2026
|
5.0600 | 5.1000 | 4.6500 | 4.6500 | 4.6500 | 74,555 |
|
Apr 10, 2026
|
5.0000 | 5.0100 | 4.8200 | 4.9000 | 4.9000 | 60,103 |
|
Apr 9, 2026
|
5.0500 | 5.3500 | 4.8500 | 4.9500 | 4.9500 | 151,682 |
|
Apr 8, 2026
|
4.7800 | 5.0900 | 4.7750 | 5.0000 | 5.0000 | 170,718 |
|
Apr 7, 2026
|
4.7500 | 4.9000 | 4.5400 | 4.6800 | 4.6800 | 119,838 |
|
Apr 2, 2026
|
5.0000 | 5.0000 | 4.6500 | 4.6900 | 4.6900 | 164,686 |
|
Apr 1, 2026
|
4.8000 | 4.9500 | 4.7000 | 4.7300 | 4.7300 | 98,793 |
|
Mar 31, 2026
|
4.7200 | 4.8100 | 4.6100 | 4.7000 | 4.7000 | 128,843 |
|
Mar 30, 2026
|
4.9000 | 4.9000 | 4.7100 | 4.7400 | 4.7400 | 48,522 |
|
Mar 27, 2026
|
4.9400 | 4.9400 | 4.8000 | 4.9000 | 4.9000 | 49,422 |
|
Mar 26, 2026
|
5.6000 | 5.6000 | 4.8100 | 4.9300 | 4.9300 | 137,176 |
|
Mar 25, 2026
|
5.1900 | 5.4900 | 4.8700 | 5.0100 | 5.0100 | 308,856 |
|
Mar 24, 2026
|
5.0200 | 5.3900 | 4.6100 | 4.7200 | 4.7200 | 224,358 |
|
Mar 23, 2026
|
4.8400 | 4.8800 | 4.5200 | 4.5700 | 4.5700 | 164,643 |
|
Mar 20, 2026
|
4.9000 | 4.9200 | 4.7500 | 4.8000 | 4.8000 | 133,479 |
|
Mar 19, 2026
|
5.1000 | 5.1200 | 4.8300 | 4.8800 | 4.8800 | 102,843 |
|
Mar 18, 2026
|
5.2700 | 5.4000 | 5.0100 | 5.0400 | 5.0400 | 202,890 |
|
Mar 17, 2026
|
5.3500 | 5.3900 | 5.2000 | 5.2700 | 5.2700 | 181,779 |
|
Mar 16, 2026
|
5.5600 | 5.5600 | 5.1900 | 5.2500 | 5.2500 | 157,559 |
|
Mar 13, 2026
|
5.3000 | 5.6000 | 5.2100 | 5.3200 | 5.3200 | 124,364 |
|
Mar 12, 2026
|
5.5100 | 5.6400 | 5.2100 | 5.3000 | 5.3000 | 129,198 |
|
Mar 11, 2026
|
5.5500 | 5.6200 | 5.3500 | 5.4800 | 5.4800 | 89,205 |
|
Mar 10, 2026
|
5.7000 | 5.8000 | 5.4200 | 5.5100 | 5.5100 | 69,933 |
|
Mar 9, 2026
|
5.6000 | 5.7100 | 5.3300 | 5.6000 | 5.6000 | 174,232 |
|
Mar 6, 2026
|
5.7000 | 5.8700 | 5.3200 | 5.4800 | 5.4800 | 162,218 |
|
Mar 5, 2026
|
5.5000 | 5.7400 | 5.3600 | 5.5400 | 5.5400 | 160,787 |
|
Mar 4, 2026
|
5.7000 | 5.8000 | 5.2700 | 5.3300 | 5.3300 | 190,139 |
|
Mar 3, 2026
|
6.0400 | 6.0400 | 5.6400 | 5.6400 | 5.6400 | 240,914 |
|
Mar 2, 2026
|
6.0000 | 6.1900 | 5.7300 | 5.7500 | 5.7500 | 202,001 |
|
Feb 27, 2026
|
6.1200 | 6.2100 | 6.0500 | 6.0500 | 6.0500 | 59,003 |
|
Feb 26, 2026
|
6.0500 | 6.1900 | 6.0100 | 6.0400 | 6.0400 | 55,951 |
|
Feb 25, 2026
|
6.7100 | 6.7200 | 6.0100 | 6.0300 | 6.0300 | 128,697 |
|
Feb 24, 2026
|
6.7000 | 6.8800 | 6.1900 | 6.2600 | 6.2600 | 159,624 |
|
Feb 23, 2026
|
7.1700 | 7.3900 | 6.6000 | 6.6000 | 6.6000 | 139,454 |
|
Feb 20, 2026
|
7.4000 | 7.4300 | 7.0800 | 7.1500 | 7.1500 | 59,467 |
|
Feb 19, 2026
|
7.3700 | 7.5900 | 7.2000 | 7.3800 | 7.3800 | 67,754 |
|
Feb 18, 2026
|
7.3900 | 7.4600 | 7.1500 | 7.2000 | 7.2000 | 57,416 |
|
Feb 17, 2026
|
7.3100 | 7.3900 | 7.0300 | 7.1000 | 7.1000 | 82,775 |
|
Feb 16, 2026
|
7.0000 | 7.1700 | 6.6500 | 6.8600 | 6.8600 | 101,503 |
|
Feb 13, 2026
|
6.5100 | 6.6600 | 6.3500 | 6.4300 | 6.4300 | 74,665 |
|
Feb 12, 2026
|
6.5800 | 6.9900 | 6.2900 | 6.3500 | 6.3500 | 174,617 |
|
Feb 11, 2026
|
6.3000 | 6.7400 | 6.3000 | 6.5500 | 6.5500 | 143,542 |
|
Feb 10, 2026
|
6.2500 | 6.8700 | 6.1000 | 6.1900 | 6.1900 | 342,029 |
|
Feb 9, 2026
|
6.0000 | 6.2500 | 5.7900 | 5.9800 | 5.9800 | 338,660 |
|
Feb 6, 2026
|
5.7500 | 6.1900 | 5.5300 | 5.7100 | 5.7100 | 257,821 |
|
Feb 5, 2026
|
5.4300 | 5.8300 | 5.1300 | 5.7600 | 5.7600 | 718,404 |
|
Feb 4, 2026
|
6.1500 | 6.5800 | 5.5500 | 5.7100 | 5.7100 | 452,082 |
|
Feb 3, 2026
|
6.7300 | 6.7300 | 6.0300 | 6.1800 | 6.1800 | 244,158 |
|
Feb 2, 2026
|
6.7600 | 7.0500 | 6.4600 | 7.0500 | 7.0500 | 242,881 |
|
Jan 30, 2026
|
7.1100 | 7.1100 | 6.6000 | 6.6500 | 6.6500 | 225,960 |
|
Jan 29, 2026
|
7.4000 | 7.4000 | 7.1200 | 7.2000 | 7.2000 | 186,436 |
|
Jan 28, 2026
|
7.5000 | 7.7000 | 7.2200 | 7.2500 | 7.2500 | 125,463 |
|
Jan 27, 2026
|
7.4500 | 7.5000 | 7.1500 | 7.4000 | 7.4000 | 153,096 |
|
Jan 23, 2026
|
7.4000 | 7.6900 | 7.1800 | 7.1800 | 7.1800 | 134,461 |
|
Jan 22, 2026
|
7.8000 | 7.8000 | 7.2500 | 7.2600 | 7.2600 | 73,546 |
|
Jan 21, 2026
|
7.4500 | 7.9900 | 7.1500 | 7.8400 | 7.8400 | 305,726 |
|
Jan 20, 2026
|
8.0100 | 8.1200 | 7.1200 | 7.1300 | 7.1300 | 160,289 |
|
Jan 19, 2026
|
8.1000 | 8.1000 | 7.7700 | 7.9500 | 7.9500 | 113,730 |
|
Jan 16, 2026
|
8.3500 | 8.5400 | 7.9800 | 8.0500 | 8.0500 | 119,205 |
|
Jan 15, 2026
|
8.1500 | 8.4900 | 7.7800 | 7.8500 | 7.8500 | 106,571 |
|
Jan 14, 2026
|
8.1500 | 8.2100 | 7.9100 | 8.0000 | 8.0000 | 99,985 |
|
Jan 13, 2026
|
8.1500 | 8.5400 | 8.0000 | 8.0100 | 8.0100 | 153,914 |
|
Jan 12, 2026
|
8.4600 | 8.6700 | 8.0600 | 8.0900 | 8.0900 | 145,083 |
|
Jan 9, 2026
|
8.6000 | 8.7000 | 8.3300 | 8.3500 | 8.3500 | 128,401 |
|
Jan 8, 2026
|
8.5800 | 8.7000 | 8.3000 | 8.3600 | 8.3600 | 115,501 |
|
Jan 7, 2026
|
8.5400 | 8.6500 | 8.3100 | 8.4800 | 8.4800 | 194,242 |
|
Jan 6, 2026
|
8.9000 | 9.0000 | 8.1100 | 8.3100 | 8.3100 | 156,996 |
|
Jan 5, 2026
|
8.7000 | 8.7500 | 8.3400 | 8.7500 | 8.7500 | 163,238 |
|
Jan 2, 2026
|
8.5700 | 8.6900 | 8.1500 | 8.4000 | 8.4000 | 89,736 |
|
Dec 31, 2025
|
8.2700 | 8.4000 | 8.1100 | 8.2000 | 8.2000 | 41,304 |
|
Dec 30, 2025
|
8.3000 | 8.6600 | 8.0500 | 8.1000 | 8.1000 | 79,125 |
|
Dec 29, 2025
|
8.5200 | 8.7000 | 8.1000 | 8.2200 | 8.2200 | 63,305 |
|
Dec 24, 2025
|
8.4000 | 8.5350 | 8.1000 | 8.1000 | 8.1000 | 70,523 |
|
Dec 23, 2025
|
8.5000 | 8.7000 | 8.2200 | 8.3600 | 8.3600 | 281,460 |
|
Dec 22, 2025
|
8.4500 | 8.4700 | 8.2600 | 8.3100 | 8.3100 | 56,005 |
|
Dec 19, 2025
|
8.4000 | 8.5500 | 8.2700 | 8.4700 | 8.4700 | 67,139 |
|
Dec 18, 2025
|
8.4000 | 8.6000 | 8.2200 | 8.2600 | 8.2600 | 80,500 |
|
Dec 17, 2025
|
8.6500 | 8.6500 | 8.2500 | 8.4000 | 8.4000 | 67,198 |
|
Dec 16, 2025
|
8.5500 | 8.7000 | 8.2000 | 8.7000 | 8.7000 | 97,598 |
|
Dec 15, 2025
|
8.0300 | 8.3700 | 8.0300 | 8.1900 | 8.1900 | 114,644 |
|
Dec 12, 2025
|
8.0000 | 8.1500 | 7.7600 | 7.7900 | 7.7900 | 117,206 |
|
Dec 11, 2025
|
8.3300 | 8.4300 | 7.9600 | 7.9600 | 7.9600 | 75,857 |
|
Dec 10, 2025
|
8.2500 | 8.4900 | 8.2200 | 8.3300 | 8.3300 | 46,570 |
|
Dec 9, 2025
|
8.4800 | 8.4800 | 8.2100 | 8.2200 | 8.2200 | 37,448 |
|
Dec 8, 2025
|
8.6200 | 8.6200 | 8.2400 | 8.3700 | 8.3700 | 51,418 |
|
Dec 5, 2025
|
9.0000 | 9.0000 | 8.4100 | 8.5500 | 8.5500 | 82,693 |
|
Dec 4, 2025
|
8.8000 | 9.0900 | 8.6500 | 8.9800 | 8.9800 | 47,702 |
|
Dec 3, 2025
|
9.0000 | 9.2000 | 8.5900 | 8.5900 | 8.5900 | 58,433 |
|
Dec 2, 2025
|
8.8700 | 8.9900 | 8.3800 | 8.4900 | 8.4900 | 37,152 |
|
Dec 1, 2025
|
8.8200 | 8.8200 | 8.3000 | 8.3800 | 8.3800 | 94,169 |
|
Nov 28, 2025
|
9.0000 | 9.0000 | 8.6500 | 8.6900 | 8.6900 | 23,453 |
|
Nov 27, 2025
|
8.8700 | 9.1900 | 8.8200 | 9.0000 | 9.0000 | 86,604 |
|
Nov 26, 2025
|
8.7000 | 8.8300 | 8.6700 | 8.6700 | 8.6700 | 10,040 |
|
Nov 25, 2025
|
8.8000 | 8.9500 | 8.6200 | 8.6200 | 8.6200 | 23,189 |
|
Nov 24, 2025
|
8.6200 | 8.7500 | 8.6000 | 8.7500 | 8.7500 | 32,371 |
|
Nov 21, 2025
|
8.8000 | 8.8500 | 8.6150 | 8.6200 | 8.6200 | 25,952 |
|
Nov 20, 2025
|
8.9900 | 9.0600 | 8.8800 | 8.8900 | 8.8900 | 15,381 |
|
Nov 19, 2025
|
8.6000 | 8.9400 | 8.6000 | 8.8100 | 8.8100 | 34,935 |
|
Nov 18, 2025
|
8.9100 | 8.9100 | 8.5200 | 8.5800 | 8.5800 | 39,423 |
|
Nov 17, 2025
|
9.1700 | 9.1700 | 8.8400 | 8.8400 | 8.8400 | 8,682 |
|
Nov 14, 2025
|
9.2000 | 9.2000 | 8.8000 | 9.0500 | 9.0500 | 22,053 |
|
Nov 13, 2025
|
8.6500 | 9.6600 | 8.6500 | 9.0800 | 9.0800 | 102,966 |
|
Nov 12, 2025
|
8.6300 | 8.7000 | 8.5100 | 8.6500 | 8.6500 | 83,346 |
|
Nov 11, 2025
|
8.8800 | 8.8800 | 8.3800 | 8.6000 | 8.6000 | 267,798 |
|
Nov 10, 2025
|
8.9400 | 9.0400 | 8.6200 | 8.9200 | 8.9200 | 286,768 |
|
Nov 7, 2025
|
9.1000 | 9.1800 | 9.0000 | 9.1000 | 9.1000 | 69,677 |
|
Nov 6, 2025
|
9.4800 | 9.5100 | 8.8900 | 9.1500 | 9.1500 | 89,120 |
|
Nov 5, 2025
|
9.4800 | 9.5200 | 9.3500 | 9.4500 | 9.4500 | 47,612 |
|
Nov 4, 2025
|
9.4500 | 9.6000 | 9.3300 | 9.5000 | 9.5000 | 44,777 |
|
Nov 3, 2025
|
9.5000 | 9.5400 | 9.2700 | 9.5100 | 9.5100 | 49,154 |
