NYSE American - Delayed Quote
USD
Comstock Inc. (LODE)
3.1100
-0.1100
(-3.42%)
At close: September 4 at 4:00:00 PM EDT
3.2273
+0.1173
(+3.77%)
After hours: September 4 at 7:37:33 PM EDT
Trade LODE 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
3.1900 | 3.2200 | 3.0400 | 3.1100 | 3.1100 | 909,300 |
|
Sep 3, 2026
|
3.3000 | 3.3600 | 3.1900 | 3.2200 | 3.2200 | 822,500 |
|
Sep 2, 2026
|
3.2900 | 3.3800 | 3.2000 | 3.2500 | 3.2500 | 703,600 |
|
Sep 1, 2026
|
3.2500 | 3.3400 | 3.1100 | 3.2900 | 3.2900 | 1,167,500 |
|
Aug 31, 2026
|
3.3500 | 3.4900 | 3.2900 | 3.3100 | 3.3100 | 907,400 |
|
Aug 28, 2026
|
3.5600 | 3.6000 | 3.3900 | 3.4000 | 3.4000 | 599,800 |
|
Aug 27, 2026
|
3.4900 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 474,900 |
|
Aug 26, 2026
|
3.5000 | 3.6600 | 3.4600 | 3.5000 | 3.5000 | 1,177,500 |
|
Aug 25, 2026
|
3.5000 | 3.6600 | 3.4100 | 3.5700 | 3.5700 | 950,900 |
|
Aug 24, 2026
|
3.4900 | 3.5800 | 3.2800 | 3.5300 | 3.5300 | 1,155,000 |
|
Aug 21, 2026
|
3.4600 | 3.5400 | 3.3800 | 3.5200 | 3.5200 | 632,900 |
|
Aug 20, 2026
|
3.3800 | 3.4600 | 3.2300 | 3.3500 | 3.3500 | 811,600 |
|
Aug 19, 2026
|
3.4700 | 3.5400 | 3.3700 | 3.4300 | 3.4300 | 775,700 |
|
Aug 18, 2026
|
3.4500 | 3.5400 | 3.3700 | 3.4300 | 3.4300 | 787,800 |
|
Aug 17, 2026
|
3.4700 | 3.7100 | 3.3600 | 3.4700 | 3.4700 | 1,577,000 |
|
Aug 14, 2026
|
3.4100 | 3.4900 | 3.2900 | 3.4600 | 3.4600 | 599,300 |
|
Aug 13, 2026
|
3.4400 | 3.5300 | 3.3500 | 3.4400 | 3.4400 | 1,144,600 |
|
Aug 12, 2026
|
3.5300 | 3.6600 | 3.4800 | 3.4900 | 3.4900 | 1,004,400 |
|
Aug 11, 2026
|
3.2800 | 3.6000 | 3.2600 | 3.5500 | 3.5500 | 1,353,100 |
|
Aug 10, 2026
|
3.2200 | 3.2800 | 3.1400 | 3.2500 | 3.2500 | 599,000 |
|
Aug 7, 2026
|
3.1900 | 3.2900 | 3.1400 | 3.2300 | 3.2300 | 832,300 |
|
Aug 6, 2026
|
3.0600 | 3.1200 | 3.0300 | 3.0900 | 3.0900 | 864,600 |
|
Aug 5, 2026
|
3.1800 | 3.2000 | 3.0600 | 3.1000 | 3.1000 | 1,076,000 |
|
Aug 4, 2026
|
3.0300 | 3.2000 | 2.9600 | 3.1800 | 3.1800 | 907,900 |
|
Aug 3, 2026
|
2.7500 | 3.0300 | 2.7300 | 3.0200 | 3.0200 | 1,131,800 |
|
Jul 31, 2026
|
2.8500 | 2.8800 | 2.6300 | 2.7400 | 2.7400 | 2,183,400 |
|
Jul 30, 2026
|
2.7900 | 2.9000 | 2.7600 | 2.7900 | 2.7900 | 1,240,300 |
|
Jul 29, 2026
|
2.8400 | 2.9200 | 2.7000 | 2.7200 | 2.7200 | 1,850,500 |
|
Jul 28, 2026
|
3.1000 | 3.1000 | 2.8100 | 2.8300 | 2.8300 | 1,952,100 |
|
Jul 27, 2026
|
3.0900 | 3.1900 | 2.8400 | 3.1100 | 3.1100 | 2,380,500 |
|
Jul 24, 2026
|
3.7500 | 3.7500 | 2.8200 | 3.0000 | 3.0000 | 6,271,500 |
|
Jul 23, 2026
|
3.9100 | 4.0300 | 3.8600 | 3.8800 | 3.8800 | 1,116,000 |
|
Jul 22, 2026
|
3.9000 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 726,500 |
|
Jul 21, 2026
|
3.8900 | 4.0700 | 3.8900 | 3.9600 | 3.9600 | 824,900 |
|
Jul 20, 2026
|
3.8800 | 3.9900 | 3.8500 | 3.8700 | 3.8700 | 634,800 |
|
Jul 17, 2026
|
3.8800 | 3.9900 | 3.7800 | 3.9200 | 3.9200 | 856,200 |
|
Jul 16, 2026
|
4.1600 | 4.2000 | 3.8800 | 3.9400 | 3.9400 | 1,116,800 |
|
Jul 15, 2026
|
4.3100 | 4.4400 | 4.1500 | 4.1600 | 4.1600 | 737,900 |
|
Jul 14, 2026
|
4.2400 | 4.4300 | 4.2400 | 4.3000 | 4.3000 | 688,200 |
|
Jul 13, 2026
|
4.3300 | 4.4100 | 4.1400 | 4.1800 | 4.1800 | 715,400 |
|
Jul 10, 2026
|
4.2100 | 4.3600 | 4.1200 | 4.3400 | 4.3400 | 686,100 |
|
Jul 9, 2026
|
4.1200 | 4.4100 | 4.0800 | 4.2300 | 4.2300 | 791,300 |
|
Jul 8, 2026
|
3.8900 | 4.1300 | 3.8400 | 4.1000 | 4.1000 | 1,015,800 |
|
Jul 7, 2026
|
4.0800 | 4.1300 | 3.8300 | 3.8700 | 3.8700 | 1,227,500 |
|
Jul 6, 2026
|
4.2000 | 4.2800 | 4.0600 | 4.0800 | 4.0800 | 745,500 |
|
Jul 2, 2026
|
4.0500 | 4.4100 | 4.0500 | 4.1900 | 4.1900 | 960,700 |
|
Jul 1, 2026
|
4.1100 | 4.2600 | 3.9800 | 3.9900 | 3.9900 | 1,155,000 |
|
Jun 30, 2026
|
4.2200 | 4.3800 | 4.1200 | 4.1600 | 4.1600 | 1,139,000 |
|
Jun 29, 2026
|
4.2700 | 4.3800 | 4.1200 | 4.2200 | 4.2200 | 1,556,600 |
|
Jun 26, 2026
|
3.9200 | 4.3800 | 3.9100 | 4.3400 | 4.3400 | 10,803,700 |
|
Jun 25, 2026
|
4.1000 | 4.1500 | 3.9400 | 3.9800 | 3.9800 | 1,212,700 |
|
Jun 24, 2026
|
4.2500 | 4.3200 | 4.0000 | 4.1100 | 4.1100 | 1,885,200 |
|
Jun 23, 2026
|
4.2300 | 4.4300 | 4.2100 | 4.2800 | 4.2800 | 959,600 |
|
Jun 22, 2026
|
4.8500 | 4.9300 | 4.4300 | 4.4800 | 4.4800 | 1,884,900 |
|
Jun 18, 2026
|
4.7000 | 4.9800 | 4.7000 | 4.7700 | 4.7700 | 2,014,500 |
|
Jun 17, 2026
|
4.3300 | 4.9600 | 4.3200 | 4.6800 | 4.6800 | 2,794,500 |
|
Jun 16, 2026
|
4.3700 | 4.5000 | 4.2200 | 4.3100 | 4.3100 | 1,381,900 |
|
Jun 15, 2026
|
4.1900 | 4.3700 | 4.0600 | 4.0800 | 4.0800 | 1,019,800 |
|
Jun 12, 2026
|
4.0700 | 4.1600 | 4.0300 | 4.1000 | 4.1000 | 791,900 |
|
Jun 11, 2026
|
3.7500 | 4.1700 | 3.7300 | 4.0800 | 4.0800 | 1,550,900 |
|
Jun 10, 2026
|
3.7800 | 3.8300 | 3.6400 | 3.7200 | 3.7200 | 1,206,800 |
|
Jun 9, 2026
|
3.9800 | 4.1400 | 3.7700 | 3.8400 | 3.8400 | 2,155,500 |
|
Jun 8, 2026
|
4.0000 | 4.0600 | 3.9500 | 3.9900 | 3.9900 | 1,306,200 |
|
Jun 5, 2026
|
4.3100 | 4.4500 | 3.9300 | 3.9300 | 3.9300 | 2,240,200 |
|
Jun 4, 2026
|
4.2300 | 4.6400 | 4.1300 | 4.3600 | 4.3600 | 3,357,400 |
|
Jun 3, 2026
|
4.1100 | 4.1300 | 3.8600 | 3.9200 | 3.9200 | 1,772,100 |
|
Jun 2, 2026
|
4.0300 | 4.1800 | 4.0200 | 4.1500 | 4.1500 | 1,136,200 |
|
Jun 1, 2026
|
4.1400 | 4.2300 | 4.0700 | 4.0900 | 4.0900 | 1,475,900 |
|
May 29, 2026
|
4.0600 | 4.2000 | 3.9400 | 4.1500 | 4.1500 | 1,394,700 |
|
May 28, 2026
|
4.0400 | 4.2400 | 4.0100 | 4.0800 | 4.0800 | 1,231,800 |
|
May 27, 2026
|
4.2100 | 4.2500 | 4.0300 | 4.0900 | 4.0900 | 1,008,900 |
|
May 26, 2026
|
3.8400 | 4.2100 | 3.8200 | 4.0100 | 4.0100 | 2,220,400 |
|
May 22, 2026
|
3.8100 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 1,169,700 |
|
May 21, 2026
|
3.7300 | 3.8900 | 3.7000 | 3.7800 | 3.7800 | 1,274,900 |
|
May 20, 2026
|
3.9600 | 4.0600 | 3.7600 | 3.7700 | 3.7700 | 1,406,000 |
|
May 19, 2026
|
3.7000 | 4.0700 | 3.5800 | 3.9200 | 3.9200 | 2,537,200 |
|
May 18, 2026
|
3.3300 | 3.8500 | 3.2900 | 3.7700 | 3.7700 | 2,434,200 |
|
May 15, 2026
|
3.5000 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 1,641,700 |
|
May 14, 2026
|
3.3500 | 3.4800 | 3.3000 | 3.3200 | 3.3200 | 925,800 |
|
May 13, 2026
|
3.0700 | 3.5000 | 3.0600 | 3.4400 | 3.4400 | 3,677,900 |
|
May 12, 2026
|
2.9500 | 2.9900 | 2.8400 | 2.9100 | 2.9100 | 1,039,800 |
|
May 11, 2026
|
2.9500 | 3.0300 | 2.8300 | 2.9700 | 2.9700 | 1,309,200 |
|
May 8, 2026
|
3.1900 | 3.2400 | 2.7500 | 2.9400 | 2.9400 | 4,043,200 |
|
May 7, 2026
|
3.2900 | 3.4000 | 3.2400 | 3.3000 | 3.3000 | 952,000 |
|
May 6, 2026
|
3.2600 | 3.2900 | 3.1500 | 3.2700 | 3.2700 | 871,100 |
|
May 5, 2026
|
3.2600 | 3.3000 | 3.1700 | 3.1800 | 3.1800 | 941,800 |
|
May 4, 2026
|
3.3300 | 3.3500 | 3.2200 | 3.2300 | 3.2300 | 789,100 |
|
May 1, 2026
|
3.2800 | 3.3400 | 3.2400 | 3.3200 | 3.3200 | 688,400 |
|
Apr 30, 2026
|
3.1800 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 590,700 |
|
Apr 29, 2026
|
3.2400 | 3.2600 | 3.0900 | 3.1800 | 3.1800 | 506,600 |
|
Apr 28, 2026
|
3.2500 | 3.2900 | 3.1700 | 3.2400 | 3.2400 | 688,200 |
|
Apr 27, 2026
|
3.2200 | 3.3500 | 3.1700 | 3.2800 | 3.2800 | 909,200 |
|
Apr 24, 2026
|
3.2400 | 3.2800 | 3.1400 | 3.2500 | 3.2500 | 1,106,900 |
|
Apr 23, 2026
|
3.2100 | 3.2900 | 3.1600 | 3.2600 | 3.2600 | 1,010,800 |
|
Apr 22, 2026
|
3.1300 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 1,162,100 |
|
Apr 21, 2026
|
3.1500 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 656,400 |
|
Apr 20, 2026
|
3.1200 | 3.1900 | 3.0800 | 3.1400 | 3.1400 | 688,500 |
|
Apr 17, 2026
|
3.1200 | 3.1700 | 3.0600 | 3.1300 | 3.1300 | 1,467,200 |
|
Apr 16, 2026
|
3.1300 | 3.1400 | 3.0100 | 3.0500 | 3.0500 | 1,865,900 |
|
Apr 15, 2026
|
3.0800 | 3.1500 | 3.0700 | 3.1000 | 3.1000 | 892,500 |
|
Apr 14, 2026
|
3.1700 | 3.1700 | 3.0300 | 3.0400 | 3.0400 | 827,800 |
|
Apr 13, 2026
|
3.0200 | 3.1900 | 2.9900 | 3.1200 | 3.1200 | 966,100 |
|
Apr 10, 2026
|
3.1900 | 3.2200 | 3.0300 | 3.0500 | 3.0500 | 603,600 |
|
Apr 9, 2026
|
3.2100 | 3.2600 | 3.1500 | 3.1700 | 3.1700 | 444,300 |
|
Apr 8, 2026
|
3.4000 | 3.5200 | 3.1900 | 3.2300 | 3.2300 | 893,400 |
|
Apr 7, 2026
|
3.4200 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 804,000 |
|
Apr 6, 2026
|
3.5600 | 3.5900 | 3.3500 | 3.4600 | 3.4600 | 1,178,600 |
|
Apr 2, 2026
|
3.1300 | 3.6100 | 3.1300 | 3.5800 | 3.5800 | 2,136,800 |
|
Apr 1, 2026
|
3.0900 | 3.1800 | 3.0400 | 3.0800 | 3.0800 | 798,400 |
|
Mar 31, 2026
|
2.9500 | 3.0700 | 2.9500 | 3.0500 | 3.0500 | 855,400 |
|
Mar 30, 2026
|
3.0800 | 3.0900 | 2.8500 | 2.9100 | 2.9100 | 1,141,200 |
|
Mar 27, 2026
|
3.0600 | 3.1200 | 2.9300 | 3.0300 | 3.0300 | 1,614,900 |
|
Mar 26, 2026
|
3.2500 | 3.3900 | 3.0700 | 3.0900 | 3.0900 | 1,939,100 |
|
Mar 25, 2026
|
3.0300 | 3.3900 | 2.9800 | 3.2100 | 3.2100 | 2,241,600 |
|
Mar 24, 2026
|
2.8000 | 2.8800 | 2.7000 | 2.7800 | 2.7800 | 878,800 |
|
Mar 23, 2026
|
2.7300 | 2.8700 | 2.6800 | 2.8200 | 2.8200 | 798,900 |
|
Mar 20, 2026
|
2.7500 | 2.8000 | 2.6100 | 2.6500 | 2.6500 | 2,070,600 |
|
Mar 19, 2026
|
2.7900 | 2.8000 | 2.6500 | 2.7300 | 2.7300 | 1,621,000 |
|
Mar 18, 2026
|
3.0900 | 3.1100 | 2.8000 | 2.8600 | 2.8600 | 977,500 |
|
Mar 17, 2026
|
3.1200 | 3.3300 | 3.0900 | 3.1200 | 3.1200 | 932,100 |
|
Mar 16, 2026
|
3.1500 | 3.2000 | 3.0000 | 3.0400 | 3.0400 | 865,000 |
|
Mar 13, 2026
|
3.3700 | 3.3800 | 3.1300 | 3.1500 | 3.1500 | 615,000 |
|
Mar 12, 2026
|
3.3900 | 3.4700 | 3.3100 | 3.3200 | 3.3200 | 717,700 |
|
Mar 11, 2026
|
3.3800 | 3.4800 | 3.2800 | 3.4400 | 3.4400 | 1,070,400 |
|
Mar 10, 2026
|
3.3000 | 3.5200 | 3.2800 | 3.4100 | 3.4100 | 1,173,300 |
|
Mar 9, 2026
|
3.1900 | 3.3100 | 3.1400 | 3.2800 | 3.2800 | 889,200 |
|
Mar 6, 2026
|
3.2000 | 3.4000 | 3.1800 | 3.2700 | 3.2700 | 997,800 |
|
Mar 5, 2026
|
3.3600 | 3.4000 | 3.2000 | 3.3200 | 3.3200 | 1,645,600 |
|
Mar 4, 2026
|
3.2000 | 3.3900 | 3.1900 | 3.3700 | 3.3700 | 1,094,400 |
|
Mar 3, 2026
|
3.0300 | 3.2200 | 2.9700 | 3.2100 | 3.2100 | 1,606,300 |
|
Mar 2, 2026
|
3.0000 | 3.1700 | 3.0000 | 3.1500 | 3.1500 | 1,305,200 |
|
Feb 27, 2026
|
3.0800 | 3.1100 | 2.9500 | 3.1000 | 3.1000 | 1,370,400 |
|
Feb 26, 2026
|
3.0700 | 3.1900 | 3.0200 | 3.1400 | 3.1400 | 1,802,600 |
|
Feb 25, 2026
|
3.1700 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 1,342,100 |
|
Feb 24, 2026
|
3.0700 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 1,759,100 |
|
Feb 23, 2026
|
3.0700 | 3.2000 | 2.9900 | 3.0500 | 3.0500 | 2,172,300 |
|
Feb 20, 2026
|
2.9900 | 3.2800 | 2.9800 | 3.1500 | 3.1500 | 2,067,200 |
|
Feb 19, 2026
|
2.8300 | 2.9900 | 2.7700 | 2.9900 | 2.9900 | 1,252,600 |
|
Feb 18, 2026
|
2.7900 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 1,182,000 |
|
Feb 17, 2026
|
2.7000 | 2.7900 | 2.6200 | 2.7700 | 2.7700 | 881,500 |
|
Feb 13, 2026
|
2.6700 | 2.8100 | 2.6500 | 2.7600 | 2.7600 | 858,500 |
|
Feb 12, 2026
|
2.9100 | 2.9500 | 2.6200 | 2.6400 | 2.6400 | 1,675,800 |
|
Feb 11, 2026
|
2.8000 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 1,281,200 |
|
Feb 10, 2026
|
2.8600 | 2.8900 | 2.7400 | 2.7800 | 2.7800 | 1,627,600 |
|
Feb 9, 2026
|
2.7700 | 2.8800 | 2.6900 | 2.8500 | 2.8500 | 2,374,200 |
|
Feb 6, 2026
|
2.5000 | 2.8300 | 2.4900 | 2.7800 | 2.7800 | 3,058,000 |
|
Feb 5, 2026
|
2.6100 | 2.6300 | 2.3500 | 2.3700 | 2.3700 | 4,012,600 |
|
Feb 4, 2026
|
2.9500 | 2.9500 | 2.6700 | 2.6900 | 2.6900 | 10,699,800 |
|
Feb 3, 2026
|
2.9500 | 3.0500 | 2.8300 | 2.9400 | 2.9400 | 2,601,300 |
|
Feb 2, 2026
|
2.9200 | 2.9700 | 2.7900 | 2.9000 | 2.9000 | 2,632,500 |
|
Jan 30, 2026
|
3.0700 | 3.1400 | 2.8200 | 2.9500 | 2.9500 | 3,601,000 |
|
Jan 29, 2026
|
3.1800 | 3.2300 | 2.9600 | 3.1300 | 3.1300 | 9,942,100 |
|
Jan 28, 2026
|
3.6400 | 3.6500 | 3.4200 | 3.5300 | 3.5300 | 2,298,000 |
|
Jan 27, 2026
|
3.8300 | 3.8600 | 3.4900 | 3.6000 | 3.6000 | 2,234,600 |
|
Jan 26, 2026
|
4.6400 | 4.8000 | 3.7000 | 3.7300 | 3.7300 | 3,706,300 |
|
Jan 23, 2026
|
4.6100 | 4.6200 | 4.2900 | 4.4200 | 4.4200 | 1,498,700 |
|
Jan 22, 2026
|
4.2400 | 4.6400 | 4.2400 | 4.5900 | 4.5900 | 2,361,800 |
|
Jan 21, 2026
|
4.0000 | 4.2100 | 3.9900 | 4.1900 | 4.1900 | 1,694,100 |
|
Jan 20, 2026
|
4.0500 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 1,252,200 |
|
Jan 16, 2026
|
4.1000 | 4.1700 | 3.9800 | 4.0900 | 4.0900 | 1,899,700 |
|
Jan 15, 2026
|
3.8200 | 4.1100 | 3.8100 | 4.0600 | 4.0600 | 1,926,600 |
|
Jan 14, 2026
|
3.6700 | 3.8700 | 3.5600 | 3.8500 | 3.8500 | 1,454,200 |
|
Jan 13, 2026
|
3.7800 | 3.7800 | 3.6200 | 3.6600 | 3.6600 | 1,083,200 |
|
Jan 12, 2026
|
3.7800 | 3.8800 | 3.6000 | 3.7800 | 3.7800 | 1,297,100 |
|
Jan 9, 2026
|
3.7100 | 3.8800 | 3.7000 | 3.7400 | 3.7400 | 1,303,400 |
|
Jan 8, 2026
|
3.9200 | 3.9200 | 3.6000 | 3.6600 | 3.6600 | 1,141,900 |
|
Jan 7, 2026
|
3.8800 | 4.0400 | 3.8300 | 3.9700 | 3.9700 | 1,429,600 |
|
Jan 6, 2026
|
4.0100 | 4.0600 | 3.8100 | 3.8300 | 3.8300 | 1,189,900 |
|
Jan 5, 2026
|
3.9700 | 4.1000 | 3.9400 | 4.0200 | 4.0200 | 1,733,300 |
|
Jan 2, 2026
|
3.8200 | 3.9300 | 3.7400 | 3.8900 | 3.8900 | 890,500 |
|
Dec 31, 2025
|
3.8500 | 4.0000 | 3.7200 | 3.7600 | 3.7600 | 1,058,400 |
|
Dec 30, 2025
|
3.8800 | 4.1200 | 3.8000 | 3.9900 | 3.9900 | 1,105,500 |
|
Dec 29, 2025
|
3.8900 | 4.0300 | 3.6600 | 3.8500 | 3.8500 | 1,237,700 |
|
Dec 26, 2025
|
4.0500 | 4.0500 | 3.7600 | 3.9400 | 3.9400 | 1,989,300 |
|
Dec 24, 2025
|
3.8700 | 4.1200 | 3.7400 | 4.0400 | 4.0400 | 818,200 |
|
Dec 23, 2025
|
3.9000 | 3.9500 | 3.7700 | 3.9300 | 3.9300 | 908,300 |
|
Dec 22, 2025
|
3.7800 | 4.0400 | 3.7400 | 3.9100 | 3.9100 | 1,811,500 |
|
Dec 19, 2025
|
3.5000 | 3.7800 | 3.5000 | 3.6900 | 3.6900 | 1,480,400 |
|
Dec 18, 2025
|
3.5100 | 3.8500 | 3.4500 | 3.4900 | 3.4900 | 1,269,100 |
|
Dec 17, 2025
|
3.5900 | 3.6700 | 3.4000 | 3.4600 | 3.4600 | 2,148,700 |
|
Dec 16, 2025
|
3.2600 | 3.7000 | 3.2300 | 3.5800 | 3.5800 | 1,349,100 |
|
Dec 15, 2025
|
3.4000 | 3.5600 | 3.1900 | 3.2500 | 3.2500 | 1,013,800 |
|
Dec 12, 2025
|
3.4600 | 3.5200 | 3.2400 | 3.2600 | 3.2600 | 622,300 |
|
Dec 11, 2025
|
3.3300 | 3.4800 | 3.2700 | 3.4500 | 3.4500 | 586,000 |
|
Dec 10, 2025
|
3.2600 | 3.4000 | 3.1600 | 3.3400 | 3.3400 | 788,400 |
|
Dec 9, 2025
|
3.1900 | 3.3100 | 3.1300 | 3.2800 | 3.2800 | 616,600 |
|
Dec 8, 2025
|
3.4300 | 3.4300 | 3.1600 | 3.1700 | 3.1700 | 847,400 |
|
Dec 5, 2025
|
3.7300 | 3.7300 | 3.3200 | 3.3900 | 3.3900 | 715,900 |
|
Dec 4, 2025
|
3.4700 | 3.7500 | 3.4400 | 3.7500 | 3.7500 | 938,000 |
|
Dec 3, 2025
|
3.4000 | 3.4900 | 3.3100 | 3.4800 | 3.4800 | 730,800 |
|
Dec 2, 2025
|
3.4500 | 3.5800 | 3.4100 | 3.4300 | 3.4300 | 559,600 |
|
Dec 1, 2025
|
3.4900 | 3.4900 | 3.3600 | 3.4100 | 3.4100 | 530,400 |
|
Nov 28, 2025
|
3.6500 | 3.6800 | 3.5500 | 3.5800 | 3.5800 | 465,300 |
|
Nov 26, 2025
|
3.4600 | 3.6500 | 3.4300 | 3.6200 | 3.6200 | 586,800 |
|
Nov 25, 2025
|
3.2700 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 736,900 |
|
Nov 24, 2025
|
3.2000 | 3.2800 | 3.0400 | 3.2700 | 3.2700 | 1,122,500 |
|
Nov 21, 2025
|
3.3100 | 3.4000 | 3.1300 | 3.3800 | 3.3800 | 1,038,200 |
|
Nov 20, 2025
|
3.4000 | 3.6100 | 3.2200 | 3.2800 | 3.2800 | 1,419,500 |
|
Nov 19, 2025
|
3.2200 | 3.3800 | 3.1700 | 3.3800 | 3.3800 | 926,300 |
|
Nov 18, 2025
|
3.2600 | 3.2700 | 3.1000 | 3.2200 | 3.2200 | 984,500 |
|
Nov 17, 2025
|
2.9300 | 3.3400 | 2.9000 | 3.2400 | 3.2400 | 1,624,500 |
|
Nov 14, 2025
|
2.8100 | 3.0600 | 2.7800 | 2.9700 | 2.9700 | 781,100 |
|
Nov 13, 2025
|
2.9900 | 3.1000 | 2.8100 | 2.8500 | 2.8500 | 852,300 |
|
Nov 12, 2025
|
3.0500 | 3.1400 | 2.9500 | 3.0200 | 3.0200 | 1,099,700 |
|
Nov 11, 2025
|
2.9900 | 3.0500 | 2.9200 | 3.0400 | 3.0400 | 659,900 |
|
Nov 10, 2025
|
2.8600 | 3.0200 | 2.8000 | 2.9800 | 2.9800 | 1,082,800 |
|
Nov 7, 2025
|
2.6900 | 2.7800 | 2.6100 | 2.7500 | 2.7500 | 1,046,500 |
|
Nov 6, 2025
|
2.7700 | 2.8000 | 2.6700 | 2.7100 | 2.7100 | 743,800 |
|
Nov 5, 2025
|
2.7600 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 555,200 |
|
Nov 4, 2025
|
2.9400 | 3.0500 | 2.7100 | 2.7600 | 2.7600 | 1,305,200 |
|
Nov 3, 2025
|
3.1200 | 3.1300 | 2.8500 | 2.9500 | 2.9500 | 783,500 |
|
Oct 31, 2025
|
3.2300 | 3.2700 | 2.9800 | 3.1000 | 3.1000 | 788,400 |
|
Oct 30, 2025
|
3.1300 | 3.4800 | 3.0600 | 3.1600 | 3.1600 | 1,248,100 |
|
Oct 29, 2025
|
3.0300 | 3.1300 | 2.9600 | 2.9900 | 2.9900 | 795,300 |
|
Oct 28, 2025
|
3.0100 | 3.1700 | 2.9700 | 3.0400 | 3.0400 | 908,300 |
|
Oct 27, 2025
|
3.1900 | 3.1900 | 2.9900 | 3.0400 | 3.0400 | 1,034,600 |
|
Oct 24, 2025
|
3.0100 | 3.2000 | 3.0100 | 3.1400 | 3.1400 | 1,234,900 |
|
Oct 23, 2025
|
3.0800 | 3.1500 | 2.9400 | 2.9700 | 2.9700 | 1,446,400 |
|
Oct 22, 2025
|
3.2300 | 3.2700 | 3.0200 | 3.0900 | 3.0900 | 2,015,200 |
|
Oct 21, 2025
|
3.4800 | 3.5300 | 3.1800 | 3.2800 | 3.2800 | 1,249,200 |
|
Oct 20, 2025
|
3.4900 | 3.6100 | 3.3300 | 3.4700 | 3.4700 | 1,219,900 |
|
Oct 17, 2025
|
3.8600 | 3.9000 | 3.4900 | 3.5200 | 3.5200 | 1,833,900 |
|
Oct 16, 2025
|
4.3100 | 4.3100 | 3.7800 | 3.8900 | 3.8900 | 2,146,900 |
|
Oct 15, 2025
|
4.6800 | 4.7500 | 4.0100 | 4.2300 | 4.2300 | 3,474,500 |
|
Oct 14, 2025
|
4.0000 | 4.6000 | 4.0000 | 4.3800 | 4.3800 | 4,457,700 |
|
Oct 13, 2025
|
3.5300 | 3.9300 | 3.5200 | 3.8800 | 3.8800 | 1,678,600 |
|
Oct 10, 2025
|
3.8200 | 3.8300 | 3.4000 | 3.4100 | 3.4100 | 1,113,900 |
|
Oct 9, 2025
|
3.5900 | 3.8000 | 3.5500 | 3.7900 | 3.7900 | 1,197,700 |
|
Oct 8, 2025
|
3.5600 | 3.6500 | 3.5100 | 3.5800 | 3.5800 | 753,000 |
|
Oct 7, 2025
|
3.7800 | 3.8000 | 3.4800 | 3.5300 | 3.5300 | 1,005,300 |
|
Oct 6, 2025
|
3.7200 | 3.8400 | 3.6900 | 3.7600 | 3.7600 | 1,375,400 |
|
Oct 3, 2025
|
3.4400 | 3.6100 | 3.4400 | 3.5400 | 3.5400 | 1,067,500 |
|
Oct 2, 2025
|
3.3300 | 3.4200 | 3.2800 | 3.3700 | 3.3700 | 906,100 |
|
Oct 1, 2025
|
3.4300 | 3.5100 | 3.3000 | 3.3300 | 3.3300 | 1,214,400 |
|
Sep 30, 2025
|
3.4800 | 3.5100 | 3.3600 | 3.4200 | 3.4200 | 835,100 |
|
Sep 29, 2025
|
3.6800 | 3.7300 | 3.4900 | 3.5400 | 3.5400 | 1,084,000 |
|
Sep 26, 2025
|
3.7500 | 3.8500 | 3.6500 | 3.6700 | 3.6700 | 1,148,700 |
|
Sep 25, 2025
|
3.8200 | 3.9800 | 3.6800 | 3.7400 | 3.7400 | 1,382,500 |
|
Sep 24, 2025
|
3.9400 | 3.9900 | 3.7600 | 3.8800 | 3.8800 | 1,301,800 |
|
Sep 23, 2025
|
3.7000 | 4.1200 | 3.7000 | 3.7700 | 3.7700 | 4,629,900 |
|
Sep 22, 2025
|
3.2000 | 3.6900 | 3.1600 | 3.6900 | 3.6900 | 2,328,300 |
|
Sep 19, 2025
|
3.0200 | 3.2500 | 3.0200 | 3.2100 | 3.2100 | 1,947,500 |
|
Sep 18, 2025
|
2.8800 | 3.0400 | 2.8800 | 3.0400 | 3.0400 | 880,300 |
|
Sep 17, 2025
|
2.9700 | 3.0300 | 2.8600 | 2.8600 | 2.8600 | 916,300 |
|
Sep 16, 2025
|
2.9000 | 2.9700 | 2.8300 | 2.9600 | 2.9600 | 594,700 |
|
Sep 15, 2025
|
2.9100 | 2.9600 | 2.8200 | 2.8700 | 2.8700 | 1,100,400 |
|
Sep 12, 2025
|
2.9500 | 3.0800 | 2.9000 | 2.9100 | 2.9100 | 1,695,500 |
|
Sep 11, 2025
|
2.5200 | 2.8300 | 2.5100 | 2.8100 | 2.8100 | 2,150,300 |
|
Sep 10, 2025
|
2.4300 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 1,212,700 |
|
Sep 9, 2025
|
2.4000 | 2.4700 | 2.3700 | 2.4300 | 2.4300 | 740,900 |
|
Sep 8, 2025
|
2.3800 | 2.4500 | 2.3700 | 2.4200 | 2.4200 | 900,400 |
|
Sep 5, 2025
|
2.5400 | 2.5400 | 2.3700 | 2.3800 | 2.3800 | 610,600 |
