NasdaqCM - Delayed Quote
USD
36Kr Holdings Inc. (KRKR)
2.9500
-0.0399
(-1.33%)
At close: October 28 at 4:00:00 PM EDT
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 28, 2026
|
2.8750 | 2.9900 | 2.7600 | 2.9500 | 2.9500 | 3,500 |
|
Oct 27, 2026
|
3.0000 | 3.0000 | 2.8900 | 2.9900 | 2.9900 | 500 |
|
Oct 26, 2026
|
2.9320 | 3.0700 | 2.7800 | 3.0000 | 3.0000 | 7,500 |
|
Oct 23, 2026
|
2.8300 | 3.0200 | 2.8300 | 2.9830 | 2.9830 | 3,400 |
|
Oct 22, 2026
|
3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
|
Oct 21, 2026
|
2.8520 | 3.0570 | 2.7600 | 3.0500 | 3.0500 | 4,100 |
|
Oct 20, 2026
|
3.0000 | 3.0460 | 2.8500 | 2.9790 | 2.9790 | 7,800 |
|
Oct 19, 2026
|
3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
|
Oct 16, 2026
|
2.8000 | 3.0700 | 2.8000 | 3.0700 | 3.0700 | 3,700 |
|
Oct 15, 2026
|
2.9460 | 3.0900 | 2.9000 | 3.0600 | 3.0600 | 7,100 |
|
Oct 14, 2026
|
2.9100 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 500 |
|
Oct 13, 2026
|
2.9300 | 3.0430 | 2.9200 | 3.0400 | 3.0400 | 2,300 |
|
Oct 12, 2026
|
3.0500 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 2,800 |
|
Oct 9, 2026
|
3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
|
Oct 8, 2026
|
2.9420 | 3.0720 | 2.9200 | 3.0530 | 3.0530 | 3,300 |
|
Oct 7, 2026
|
2.9200 | 3.0900 | 2.9200 | 3.0900 | 3.0900 | 800 |
|
Oct 6, 2026
|
3.1200 | 3.1200 | 3.0900 | 3.0900 | 3.0900 | 1,000 |
|
Oct 5, 2026
|
3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
|
Oct 2, 2026
|
3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
|
Oct 1, 2026
|
3.1000 | 3.1000 | 2.9380 | 3.0000 | 3.0000 | 1,800 |
|
Sep 30, 2026
|
3.2100 | 3.2100 | 2.9100 | 3.0800 | 3.0800 | 5,900 |
|
Sep 29, 2026
|
2.9760 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 3,000 |
|
Sep 28, 2026
|
3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
|
Sep 25, 2026
|
3.1400 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | 1,200 |
|
Sep 24, 2026
|
2.9500 | 3.1860 | 2.9500 | 3.0750 | 3.0750 | 3,900 |
|
Sep 23, 2026
|
2.9500 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 1,000 |
|
Sep 22, 2026
|
2.8800 | 3.1700 | 2.8800 | 3.1700 | 3.1700 | 1,400 |
|
Sep 21, 2026
|
2.8660 | 3.0750 | 2.8600 | 3.0750 | 3.0750 | 800 |
|
Sep 18, 2026
|
3.1200 | 3.1200 | 3.0050 | 3.0200 | 3.0200 | 1,700 |
|
Sep 17, 2026
|
3.1100 | 3.1100 | 3.0000 | 3.0750 | 3.0750 | 1,200 |
|
Sep 16, 2026
|
2.9940 | 3.1520 | 2.9940 | 3.1520 | 3.1520 | 1,200 |
|
Sep 15, 2026
|
3.0600 | 3.1050 | 3.0210 | 3.1050 | 3.1050 | 1,000 |
|
Sep 14, 2026
|
3.1000 | 3.2000 | 2.9900 | 3.1700 | 3.1700 | 23,200 |
|
Sep 11, 2026
|
3.1200 | 3.1400 | 3.0400 | 3.1400 | 3.1400 | 1,800 |
|
Sep 10, 2026
|
3.1800 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 14,900 |
|
Sep 9, 2026
|
3.0520 | 3.1590 | 3.0520 | 3.1590 | 3.1590 | 300 |
|
Sep 8, 2026
|
3.1000 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 2,000 |
|
Sep 4, 2026
|
3.0200 | 3.0890 | 3.0200 | 3.0890 | 3.0890 | 1,600 |
|
Sep 3, 2026
|
3.1300 | 3.2550 | 3.0250 | 3.0250 | 3.0250 | 6,000 |
|
Sep 2, 2026
|
3.0600 | 3.1700 | 2.9900 | 3.1100 | 3.1100 | 5,300 |
|
Sep 1, 2026
|
3.0650 | 3.1790 | 3.0650 | 3.1790 | 3.1790 | 600 |
|
Aug 31, 2026
|
3.1200 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 1,500 |
|
Aug 28, 2026
|
2.9600 | 3.2000 | 2.9600 | 3.1500 | 3.1500 | 6,400 |
|
Aug 27, 2026
|
3.0000 | 3.0880 | 3.0000 | 3.0450 | 3.0450 | 3,900 |
|
Aug 26, 2026
|
3.0400 | 3.0800 | 2.9900 | 3.0700 | 3.0700 | 2,500 |
|
Aug 25, 2026
|
2.9900 | 3.1350 | 2.9900 | 3.1350 | 3.1350 | 3,000 |
|
Aug 24, 2026
|
3.0800 | 3.1600 | 2.8820 | 3.0800 | 3.0800 | 9,500 |
|
Aug 21, 2026
|
3.2900 | 3.2900 | 3.0800 | 3.0900 | 3.0900 | 5,900 |
|
Aug 20, 2026
|
3.0400 | 3.3400 | 3.0400 | 3.1600 | 3.1600 | 36,200 |
|
Aug 19, 2026
|
3.2000 | 3.4000 | 2.9400 | 3.2650 | 3.2650 | 51,900 |
|
Aug 18, 2026
|
3.1000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 4,500 |
|
Aug 17, 2026
|
3.1300 | 3.2000 | 2.9300 | 3.1750 | 3.1750 | 13,900 |
|
Aug 14, 2026
|
2.8800 | 3.1000 | 2.8800 | 2.9990 | 2.9990 | 5,000 |
|
Aug 13, 2026
|
2.8500 | 3.1400 | 2.8500 | 3.1300 | 3.1300 | 13,000 |
|
Aug 12, 2026
|
3.1700 | 3.1700 | 2.9800 | 3.0750 | 3.0750 | 11,300 |
|
Aug 11, 2026
|
3.1000 | 3.1810 | 2.8700 | 3.1600 | 3.1600 | 17,000 |
|
Aug 10, 2026
|
3.2900 | 3.2900 | 2.9720 | 3.1500 | 3.1500 | 16,700 |
|
Aug 7, 2026
|
2.9800 | 3.1800 | 2.9500 | 3.1700 | 3.1700 | 24,000 |
|
Aug 6, 2026
|
2.8500 | 2.9800 | 2.8500 | 2.9700 | 2.9700 | 1,300 |
|
Aug 5, 2026
|
2.7000 | 2.9900 | 2.7000 | 2.9900 | 2.9900 | 3,900 |
|
Aug 4, 2026
|
2.8420 | 2.9900 | 2.8200 | 2.9000 | 2.9000 | 4,200 |
|
Aug 3, 2026
|
2.8500 | 2.8500 | 2.6500 | 2.8180 | 2.8180 | 2,800 |
|
Jul 31, 2026
|
2.8100 | 2.8900 | 2.6400 | 2.8800 | 2.8800 | 11,000 |
|
Jul 30, 2026
|
2.6300 | 2.8500 | 2.6300 | 2.7500 | 2.7500 | 1,900 |
|
Jul 29, 2026
|
2.7500 | 2.7900 | 2.7000 | 2.7400 | 2.7400 | 8,300 |
|
Jul 28, 2026
|
2.7000 | 2.9100 | 2.7000 | 2.7800 | 2.7800 | 6,100 |
|
Jul 27, 2026
|
2.8500 | 2.9000 | 2.7000 | 2.7950 | 2.7950 | 11,500 |
|
Jul 24, 2026
|
2.9600 | 3.0700 | 2.6750 | 2.7970 | 2.7970 | 27,100 |
|
Jul 23, 2026
|
2.6100 | 3.2500 | 2.6100 | 2.8500 | 2.8500 | 13,000 |
|
Jul 22, 2026
|
2.6500 | 3.1600 | 2.6500 | 3.0700 | 3.0700 | 50,400 |
|
Jul 21, 2026
|
2.5300 | 2.6200 | 2.5300 | 2.6200 | 2.6200 | 5,600 |
|
Jul 20, 2026
|
2.5700 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 10,400 |
|
Jul 17, 2026
|
2.6200 | 2.7250 | 2.5000 | 2.6500 | 2.6500 | 6,100 |
|
Jul 16, 2026
|
2.6200 | 2.7400 | 2.6000 | 2.6200 | 2.6200 | 5,700 |
|
Jul 15, 2026
|
2.6750 | 2.7500 | 2.6750 | 2.7400 | 2.7400 | 900 |
|
Jul 14, 2026
|
2.7280 | 2.7700 | 2.7280 | 2.7700 | 2.7700 | 1,200 |
|
Jul 13, 2026
|
2.7500 | 2.8900 | 2.6000 | 2.8500 | 2.8500 | 11,000 |
|
Jul 10, 2026
|
2.6500 | 2.8100 | 2.6500 | 2.7800 | 2.7800 | 13,600 |
|
Jul 9, 2026
|
2.6200 | 2.6750 | 2.6100 | 2.6670 | 2.6670 | 8,800 |
|
Jul 8, 2026
|
2.6100 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 3,000 |
|
Jul 7, 2026
|
2.8500 | 2.8500 | 2.5600 | 2.7100 | 2.7100 | 4,900 |
|
Jul 6, 2026
|
2.7000 | 2.8600 | 2.6900 | 2.8600 | 2.8600 | 1,300 |
|
Jul 2, 2026
|
2.6600 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 1,000 |
|
Jul 1, 2026
|
2.6000 | 2.7300 | 2.5700 | 2.6200 | 2.6200 | 4,500 |
|
Jun 30, 2026
|
2.7200 | 2.7370 | 2.5500 | 2.7370 | 2.7370 | 5,700 |
|
Jun 29, 2026
|
2.7300 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 1,500 |
|
Jun 26, 2026
|
2.5400 | 2.7350 | 2.5400 | 2.7350 | 2.7350 | 5,100 |
|
Jun 25, 2026
|
2.7850 | 2.9000 | 2.5200 | 2.5900 | 2.5900 | 66,200 |
|
Jun 24, 2026
|
2.8800 | 3.0300 | 2.8300 | 2.9250 | 2.9250 | 8,500 |
|
Jun 23, 2026
|
2.9000 | 2.9900 | 2.8000 | 2.9150 | 2.9150 | 3,300 |
|
Jun 22, 2026
|
2.9200 | 2.9750 | 2.8600 | 2.9100 | 2.9100 | 6,600 |
|
Jun 18, 2026
|
2.9100 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 4,900 |
|
Jun 17, 2026
|
3.0200 | 3.1150 | 2.9100 | 3.0100 | 3.0100 | 25,500 |
|
Jun 16, 2026
|
3.1970 | 3.2800 | 2.9100 | 3.0200 | 3.0200 | 8,300 |
|
Jun 15, 2026
|
2.9100 | 3.4800 | 2.8300 | 2.9900 | 2.9900 | 148,300 |
|
Jun 12, 2026
|
3.2660 | 3.2660 | 2.8500 | 2.9300 | 2.9300 | 47,900 |
|
Jun 11, 2026
|
3.7310 | 3.7550 | 2.8020 | 2.9500 | 2.9500 | 168,300 |
|
Jun 10, 2026
|
3.4000 | 3.8800 | 3.3500 | 3.7100 | 3.7100 | 100,000 |
|
Jun 9, 2026
|
3.5500 | 3.6740 | 3.3220 | 3.4500 | 3.4500 | 59,200 |
|
Jun 8, 2026
|
3.3900 | 3.6400 | 3.2320 | 3.4800 | 3.4800 | 23,300 |
|
Jun 5, 2026
|
3.4100 | 3.4100 | 3.2500 | 3.3180 | 3.3180 | 6,900 |
|
Jun 4, 2026
|
3.4100 | 3.4750 | 3.3400 | 3.3400 | 3.3400 | 65,100 |
|
Jun 3, 2026
|
3.5500 | 3.6000 | 3.3700 | 3.4200 | 3.4200 | 17,700 |
|
Jun 2, 2026
|
3.4700 | 3.6800 | 3.3900 | 3.6170 | 3.6170 | 98,900 |
|
Jun 1, 2026
|
3.4300 | 3.5360 | 3.3450 | 3.3800 | 3.3800 | 31,800 |
|
May 29, 2026
|
3.4200 | 3.5500 | 3.4000 | 3.4300 | 3.4300 | 9,600 |
|
May 28, 2026
|
3.4720 | 3.7100 | 3.3600 | 3.5100 | 3.5100 | 17,100 |
|
May 27, 2026
|
3.6500 | 3.6500 | 3.3400 | 3.4750 | 3.4750 | 4,700 |
|
May 26, 2026
|
3.6300 | 3.6300 | 3.4050 | 3.5200 | 3.5200 | 6,400 |
|
May 22, 2026
|
3.8200 | 3.8200 | 3.4500 | 3.6300 | 3.6300 | 23,800 |
|
May 21, 2026
|
3.8200 | 4.0700 | 3.7000 | 3.8420 | 3.8420 | 24,500 |
|
May 20, 2026
|
3.9250 | 4.0000 | 3.7100 | 3.8600 | 3.8600 | 23,700 |
|
May 19, 2026
|
3.3300 | 4.1400 | 3.3300 | 3.8600 | 3.8600 | 56,400 |
|
May 18, 2026
|
3.3800 | 3.4000 | 3.2500 | 3.2700 | 3.2700 | 17,000 |
|
May 15, 2026
|
3.6500 | 3.6500 | 3.3000 | 3.3900 | 3.3900 | 37,000 |
|
May 14, 2026
|
3.5400 | 3.6970 | 3.5200 | 3.5400 | 3.5400 | 13,400 |
|
May 13, 2026
|
3.9160 | 3.9160 | 3.5000 | 3.7500 | 3.7500 | 22,900 |
|
May 12, 2026
|
3.6500 | 3.7500 | 3.4000 | 3.6600 | 3.6600 | 34,700 |
|
May 11, 2026
|
3.7100 | 4.3200 | 3.6000 | 3.8000 | 3.8000 | 69,700 |
|
May 8, 2026
|
4.0100 | 4.1200 | 3.5900 | 3.6000 | 3.6000 | 62,300 |
|
May 7, 2026
|
3.9350 | 3.9350 | 3.6000 | 3.7300 | 3.7300 | 17,400 |
|
May 6, 2026
|
3.7000 | 4.0800 | 3.5000 | 3.9000 | 3.9000 | 29,500 |
|
May 5, 2026
|
3.3950 | 3.8500 | 3.3010 | 3.5900 | 3.5900 | 22,400 |
|
May 4, 2026
|
3.2440 | 3.6000 | 3.1700 | 3.4600 | 3.4600 | 20,000 |
|
May 1, 2026
|
3.2000 | 3.4910 | 3.2000 | 3.3900 | 3.3900 | 7,900 |
|
Apr 30, 2026
|
3.2600 | 3.4500 | 3.2600 | 3.3820 | 3.3820 | 6,400 |
|
Apr 29, 2026
|
3.2470 | 3.5800 | 3.1200 | 3.4550 | 3.4550 | 14,200 |
|
Apr 28, 2026
|
3.1800 | 3.6000 | 3.1000 | 3.4900 | 3.4900 | 21,600 |
|
Apr 27, 2026
|
3.5400 | 3.5800 | 3.1000 | 3.2200 | 3.2200 | 17,000 |
|
Apr 24, 2026
|
3.7450 | 3.7450 | 3.3800 | 3.4900 | 3.4900 | 5,800 |
|
Apr 23, 2026
|
3.3900 | 3.7100 | 3.3900 | 3.6400 | 3.6400 | 8,500 |
|
Apr 22, 2026
|
3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
|
Apr 21, 2026
|
3.6100 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 5,900 |
|
Apr 20, 2026
|
3.5500 | 3.7900 | 3.4690 | 3.6500 | 3.6500 | 26,700 |
|
Apr 17, 2026
|
3.5700 | 3.7700 | 3.5000 | 3.5500 | 3.5500 | 5,800 |
|
Apr 16, 2026
|
3.4900 | 3.7700 | 3.4590 | 3.5300 | 3.5300 | 11,600 |
|
Apr 15, 2026
|
3.6000 | 3.8300 | 3.4300 | 3.5300 | 3.5300 | 19,300 |
|
Apr 14, 2026
|
3.6000 | 3.7450 | 3.5310 | 3.7450 | 3.7450 | 22,200 |
|
Apr 13, 2026
|
3.6800 | 3.9400 | 3.5000 | 3.7400 | 3.7400 | 11,100 |
|
Apr 10, 2026
|
3.7000 | 3.9300 | 3.7000 | 3.9300 | 3.9300 | 1,700 |
|
Apr 9, 2026
|
3.8400 | 3.9400 | 3.6400 | 3.7900 | 3.7900 | 16,300 |
|
Apr 8, 2026
|
4.0100 | 4.0100 | 3.5100 | 3.7670 | 3.7670 | 10,200 |
|
Apr 7, 2026
|
4.1400 | 4.1800 | 3.3300 | 3.6200 | 3.6200 | 22,800 |
|
Apr 6, 2026
|
4.0600 | 4.2700 | 3.8000 | 4.1000 | 4.1000 | 5,200 |
|
Apr 2, 2026
|
4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 800 |
|
Apr 1, 2026
|
3.9900 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 14,900 |
|
Mar 31, 2026
|
4.2500 | 4.2900 | 3.9100 | 4.2900 | 4.2900 | 1,600 |
|
Mar 30, 2026
|
4.0500 | 4.0900 | 3.8000 | 3.8290 | 3.8290 | 4,400 |
|
Mar 27, 2026
|
4.1200 | 4.1200 | 3.7720 | 3.9200 | 3.9200 | 5,200 |
|
Mar 26, 2026
|
4.3800 | 4.5900 | 4.0500 | 4.0500 | 4.0500 | 24,300 |
|
Mar 25, 2026
|
3.8750 | 4.2000 | 3.7890 | 4.2000 | 4.2000 | 4,000 |
|
Mar 24, 2026
|
3.8400 | 4.2200 | 3.7500 | 3.7500 | 3.7500 | 13,700 |
|
Mar 23, 2026
|
4.3500 | 4.6500 | 4.0100 | 4.0200 | 4.0200 | 6,100 |
|
Mar 20, 2026
|
4.6000 | 4.7450 | 4.2900 | 4.3000 | 4.3000 | 11,400 |
|
Mar 19, 2026
|
4.3400 | 4.6700 | 4.1460 | 4.6700 | 4.6700 | 16,400 |
|
Mar 18, 2026
|
4.3400 | 4.5600 | 4.1750 | 4.4700 | 4.4700 | 37,400 |
|
Mar 17, 2026
|
3.9000 | 5.0000 | 3.7450 | 4.7400 | 4.7400 | 420,000 |
|
Mar 16, 2026
|
3.2500 | 3.4500 | 3.1000 | 3.4500 | 3.4500 | 8,600 |
|
Mar 13, 2026
|
3.2400 | 3.2400 | 3.1800 | 3.2300 | 3.2300 | 1,000 |
|
Mar 12, 2026
|
3.3400 | 3.3400 | 3.2200 | 3.2400 | 3.2400 | 1,600 |
|
Mar 11, 2026
|
3.4200 | 3.4900 | 3.2000 | 3.3400 | 3.3400 | 4,500 |
|
Mar 10, 2026
|
3.4800 | 3.5170 | 3.4500 | 3.5170 | 3.5170 | 2,000 |
|
Mar 9, 2026
|
3.3600 | 3.5800 | 3.2300 | 3.3650 | 3.3650 | 4,400 |
|
Mar 6, 2026
|
3.5900 | 3.5900 | 3.2400 | 3.2400 | 3.2400 | 700 |
|
Mar 5, 2026
|
3.3700 | 3.7200 | 3.3700 | 3.5450 | 3.5450 | 2,200 |
|
Mar 4, 2026
|
3.2800 | 3.6600 | 3.2800 | 3.5300 | 3.5300 | 3,600 |
|
Mar 3, 2026
|
3.3000 | 3.3000 | 2.8700 | 3.2730 | 3.2730 | 11,900 |
|
Mar 2, 2026
|
3.5980 | 3.7450 | 3.1000 | 3.2800 | 3.2800 | 12,200 |
|
Feb 27, 2026
|
3.5070 | 3.7430 | 3.5000 | 3.5610 | 3.5610 | 1,100 |
|
Feb 26, 2026
|
3.5600 | 3.6800 | 3.5050 | 3.5050 | 3.5050 | 1,200 |
|
Feb 25, 2026
|
3.3200 | 4.0000 | 3.3200 | 3.6810 | 3.6810 | 7,300 |
|
Feb 24, 2026
|
3.4550 | 3.5900 | 3.2300 | 3.5100 | 3.5100 | 3,400 |
|
Feb 23, 2026
|
3.6550 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 2,000 |
|
Feb 20, 2026
|
3.8400 | 3.8500 | 3.1500 | 3.7600 | 3.7600 | 20,700 |
|
Feb 19, 2026
|
3.7500 | 3.9800 | 3.7500 | 3.8700 | 3.8700 | 11,600 |
|
Feb 18, 2026
|
3.8500 | 4.0600 | 3.8500 | 3.9860 | 3.9860 | 4,900 |
|
Feb 17, 2026
|
4.0000 | 4.2800 | 3.8700 | 4.0250 | 4.0250 | 10,400 |
|
Feb 13, 2026
|
4.0500 | 4.2700 | 3.8900 | 4.0000 | 4.0000 | 5,500 |
|
Feb 12, 2026
|
4.2400 | 4.3100 | 4.0600 | 4.0600 | 4.0600 | 2,800 |
|
Feb 11, 2026
|
4.1700 | 4.3300 | 4.0300 | 4.0600 | 4.0600 | 4,300 |
|
Feb 10, 2026
|
4.1100 | 4.3900 | 4.1100 | 4.2000 | 4.2000 | 1,800 |
|
Feb 9, 2026
|
4.5500 | 4.7500 | 4.1000 | 4.1000 | 4.1000 | 7,500 |
|
Feb 6, 2026
|
4.5000 | 4.7600 | 4.2500 | 4.2500 | 4.2500 | 10,300 |
|
Feb 5, 2026
|
4.4950 | 4.7000 | 4.4950 | 4.6200 | 4.6200 | 8,700 |
|
Feb 4, 2026
|
4.5800 | 4.5900 | 4.5400 | 4.5900 | 4.5900 | 5,800 |
|
Feb 3, 2026
|
4.7300 | 4.8500 | 4.4000 | 4.4100 | 4.4100 | 9,100 |
|
Feb 2, 2026
|
4.6300 | 4.8900 | 4.4000 | 4.6600 | 4.6600 | 6,900 |
|
Jan 30, 2026
|
4.0700 | 5.3400 | 4.0700 | 4.9000 | 4.9000 | 26,200 |
|
Jan 29, 2026
|
4.3500 | 4.3500 | 4.0790 | 4.1000 | 4.1000 | 13,000 |
|
Jan 28, 2026
|
4.9800 | 5.3500 | 4.3500 | 4.3600 | 4.3600 | 16,100 |
|
Jan 27, 2026
|
4.6700 | 4.8800 | 4.5900 | 4.7700 | 4.7700 | 3,000 |
|
Jan 26, 2026
|
4.6700 | 4.7800 | 4.3200 | 4.7800 | 4.7800 | 7,800 |
|
Jan 23, 2026
|
4.6600 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 5,000 |
|
Jan 22, 2026
|
4.9000 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 1,000 |
|
Jan 21, 2026
|
4.8900 | 5.0900 | 4.5300 | 4.7050 | 4.7050 | 3,700 |
|
Jan 20, 2026
|
5.2800 | 5.2800 | 4.8400 | 4.8400 | 4.8400 | 2,800 |
|
Jan 16, 2026
|
4.8900 | 5.3900 | 4.5800 | 5.2900 | 5.2900 | 5,800 |
|
Jan 15, 2026
|
4.8100 | 5.7700 | 4.7320 | 5.0650 | 5.0650 | 26,000 |
|
Jan 14, 2026
|
4.4400 | 4.9900 | 4.3500 | 4.8900 | 4.8900 | 5,300 |
|
Jan 13, 2026
|
4.3800 | 4.5000 | 4.1900 | 4.5000 | 4.5000 | 2,300 |
|
Jan 12, 2026
|
4.4000 | 4.4000 | 4.1500 | 4.2200 | 4.2200 | 4,900 |
|
Jan 9, 2026
|
4.1000 | 4.5800 | 4.0000 | 4.4000 | 4.4000 | 10,100 |
|
Jan 8, 2026
|
4.1400 | 4.3000 | 4.1400 | 4.2200 | 4.2200 | 2,000 |
|
Jan 7, 2026
|
4.3300 | 4.3300 | 4.2100 | 4.2100 | 4.2100 | 700 |
|
Jan 6, 2026
|
4.1210 | 4.3500 | 4.0850 | 4.1400 | 4.1400 | 3,400 |
|
Jan 5, 2026
|
4.3900 | 4.4900 | 3.9900 | 4.1700 | 4.1700 | 20,900 |
|
Jan 2, 2026
|
4.7600 | 4.7600 | 4.4300 | 4.6800 | 4.6800 | 3,300 |
|
Dec 31, 2025
|
4.4100 | 4.7800 | 4.3300 | 4.7600 | 4.7600 | 6,800 |
|
Dec 30, 2025
|
4.5680 | 4.6800 | 4.4000 | 4.4800 | 4.4800 | 3,800 |
|
Dec 29, 2025
|
4.5900 | 4.7000 | 4.3200 | 4.7000 | 4.7000 | 7,500 |
|
Dec 26, 2025
|
4.0500 | 4.7700 | 4.0500 | 4.5000 | 4.5000 | 17,100 |
|
Dec 24, 2025
|
4.2610 | 4.2610 | 4.0200 | 4.2450 | 4.2450 | 1,000 |
|
Dec 23, 2025
|
4.0900 | 4.3100 | 4.0900 | 4.2900 | 4.2900 | 2,500 |
|
Dec 22, 2025
|
3.8100 | 4.3400 | 3.8100 | 4.1500 | 4.1500 | 6,700 |
|
Dec 19, 2025
|
4.0800 | 4.2630 | 3.8800 | 4.0000 | 4.0000 | 17,300 |
|
Dec 18, 2025
|
4.6500 | 4.6500 | 3.9000 | 4.0800 | 4.0800 | 14,700 |
|
Dec 17, 2025
|
4.6400 | 4.6400 | 4.3500 | 4.3500 | 4.3500 | 6,100 |
|
Dec 16, 2025
|
4.2000 | 4.6510 | 4.2000 | 4.6310 | 4.6310 | 9,400 |
|
Dec 15, 2025
|
4.1250 | 4.2400 | 4.1250 | 4.2400 | 4.2400 | 3,500 |
|
Dec 12, 2025
|
4.8000 | 4.8000 | 4.2500 | 4.2500 | 4.2500 | 1,500 |
|
Dec 11, 2025
|
4.4500 | 4.7800 | 4.3900 | 4.3900 | 4.3900 | 6,000 |
|
Dec 10, 2025
|
4.4590 | 4.7460 | 4.4100 | 4.4100 | 4.4100 | 1,700 |
|
Dec 9, 2025
|
4.6250 | 4.6500 | 4.2500 | 4.6500 | 4.6500 | 7,100 |
|
Dec 8, 2025
|
5.1000 | 5.1000 | 5.0120 | 5.0120 | 5.0120 | 1,300 |
|
Dec 5, 2025
|
4.9000 | 4.9100 | 4.9000 | 4.9100 | 4.9100 | 600 |
|
Dec 4, 2025
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 500 |
|
Dec 3, 2025
|
4.6200 | 4.8100 | 4.6200 | 4.8100 | 4.8100 | 1,100 |
|
Dec 2, 2025
|
4.7100 | 4.8490 | 4.4800 | 4.4800 | 4.4800 | 1,100 |
|
Dec 1, 2025
|
4.5000 | 4.6000 | 4.1090 | 4.3800 | 4.3800 | 7,200 |
|
Nov 28, 2025
|
4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 400 |
|
Nov 26, 2025
|
4.6800 | 4.8200 | 4.6800 | 4.8200 | 4.8200 | 3,000 |
|
Nov 25, 2025
|
4.5000 | 4.8610 | 4.5000 | 4.8600 | 4.8600 | 2,200 |
|
Nov 24, 2025
|
4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 500 |
|
Nov 21, 2025
|
4.9350 | 5.0500 | 4.9300 | 5.0500 | 5.0500 | 1,000 |
|
Nov 20, 2025
|
5.2580 | 5.2580 | 5.0640 | 5.0640 | 5.0640 | 800 |
|
Nov 19, 2025
|
5.3660 | 5.3660 | 5.0500 | 5.0500 | 5.0500 | 600 |
|
Nov 18, 2025
|
5.0300 | 5.4500 | 5.0300 | 5.2600 | 5.2600 | 1,800 |
|
Nov 17, 2025
|
5.1700 | 5.4400 | 4.9500 | 5.1560 | 5.1560 | 3,000 |
|
Nov 14, 2025
|
5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | - |
|
Nov 13, 2025
|
5.0400 | 5.5700 | 5.0400 | 5.5700 | 5.5700 | 3,800 |
|
Nov 12, 2025
|
5.4200 | 5.7300 | 5.0000 | 5.7300 | 5.7300 | 3,300 |
|
Nov 11, 2025
|
4.8700 | 5.4200 | 4.8700 | 5.4200 | 5.4200 | 1,200 |
|
Nov 10, 2025
|
5.8000 | 5.8200 | 5.4000 | 5.4000 | 5.4000 | 5,000 |
|
Nov 7, 2025
|
4.6000 | 5.6900 | 4.6000 | 5.3600 | 5.3600 | 21,900 |
|
Nov 6, 2025
|
4.8500 | 5.0400 | 4.6000 | 4.6000 | 4.6000 | 4,400 |
|
Nov 5, 2025
|
4.9500 | 4.9500 | 4.5900 | 4.8600 | 4.8600 | 4,500 |
|
Nov 4, 2025
|
5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 2,800 |
|
Nov 3, 2025
|
5.0700 | 5.1800 | 5.0200 | 5.1800 | 5.1800 | 3,800 |
|
Oct 31, 2025
|
5.1000 | 5.7300 | 5.0630 | 5.2200 | 5.2200 | 38,100 |
|
Oct 30, 2025
|
5.3900 | 5.3900 | 5.3400 | 5.3400 | 5.3400 | 500 |
|
Oct 29, 2025
|
5.2600 | 5.7120 | 5.2600 | 5.4100 | 5.4100 | 5,200 |
