NasdaqGS - Nasdaq Real Time Price
USD
Marchex, Inc. (MCHX)
1.3200
+0.0200
(+1.54%)
As of 11:58:50 AM EST. Market Open.
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 10, 2026
|
1.3400 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 8,333 |
|
Nov 9, 2026
|
1.2900 | 1.4400 | 1.2700 | 1.3000 | 1.3000 | 10,400 |
|
Nov 6, 2026
|
1.3600 | 1.4800 | 1.2500 | 1.3200 | 1.3200 | 16,500 |
|
Nov 5, 2026
|
1.3500 | 1.3800 | 1.2600 | 1.2700 | 1.2700 | 30,600 |
|
Nov 4, 2026
|
1.4200 | 1.4200 | 1.2900 | 1.3700 | 1.3700 | 19,000 |
|
Nov 3, 2026
|
1.4000 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 14,600 |
|
Nov 2, 2026
|
1.4200 | 1.5300 | 1.2800 | 1.4600 | 1.4600 | 37,800 |
|
Oct 30, 2026
|
1.4500 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 4,900 |
|
Oct 29, 2026
|
1.4900 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 48,600 |
|
Oct 28, 2026
|
1.4000 | 1.4900 | 1.4000 | 1.4700 | 1.4700 | 29,000 |
|
Oct 27, 2026
|
1.3300 | 1.4600 | 1.3200 | 1.4400 | 1.4400 | 69,100 |
|
Oct 26, 2026
|
1.2700 | 1.3200 | 1.2200 | 1.2600 | 1.2600 | 35,600 |
|
Oct 23, 2026
|
1.2900 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 19,800 |
|
Oct 22, 2026
|
1.2700 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 55,200 |
|
Oct 21, 2026
|
1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 15,200 |
|
Oct 20, 2026
|
1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 14,700 |
|
Oct 19, 2026
|
1.2300 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 11,700 |
|
Oct 16, 2026
|
1.2600 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 56,500 |
|
Oct 15, 2026
|
1.2200 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 36,300 |
|
Oct 14, 2026
|
1.2700 | 1.3900 | 1.2300 | 1.2700 | 1.2700 | 38,500 |
|
Oct 13, 2026
|
1.2300 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 20,400 |
|
Oct 12, 2026
|
1.3000 | 1.3100 | 1.2400 | 1.3100 | 1.3100 | 22,200 |
|
Oct 9, 2026
|
1.3600 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 28,200 |
|
Oct 8, 2026
|
1.3600 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 41,200 |
|
Oct 7, 2026
|
1.2800 | 1.4200 | 1.2800 | 1.3700 | 1.3700 | 76,800 |
|
Oct 6, 2026
|
1.3100 | 1.3700 | 1.3100 | 1.3600 | 1.3600 | 27,900 |
|
Oct 5, 2026
|
1.3200 | 1.3900 | 1.2700 | 1.2800 | 1.2800 | 31,700 |
|
Oct 2, 2026
|
1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 21,500 |
|
Oct 1, 2026
|
1.2900 | 1.3600 | 1.2700 | 1.2900 | 1.2900 | 19,900 |
|
Sep 30, 2026
|
1.3300 | 1.3300 | 1.2200 | 1.2900 | 1.2900 | 14,000 |
|
Sep 29, 2026
|
1.3600 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 13,900 |
|
Sep 28, 2026
|
1.3000 | 1.3500 | 1.2700 | 1.3200 | 1.3200 | 33,600 |
|
Sep 25, 2026
|
1.3300 | 1.3600 | 1.2700 | 1.3100 | 1.3100 | 15,600 |
|
Sep 24, 2026
|
1.3500 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 13,300 |
|
Sep 23, 2026
|
1.4200 | 1.4200 | 1.3200 | 1.3300 | 1.3300 | 9,100 |
|
Sep 22, 2026
|
1.4300 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 55,600 |
|
Sep 21, 2026
|
1.2300 | 1.4700 | 1.2300 | 1.3900 | 1.3900 | 63,200 |
|
Sep 18, 2026
|
1.3500 | 1.3800 | 1.2300 | 1.2600 | 1.2600 | 502,700 |
|
Sep 17, 2026
|
1.3000 | 1.3800 | 1.2800 | 1.3600 | 1.3600 | 95,800 |
|
Sep 16, 2026
|
1.2500 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 34,800 |
|
Sep 15, 2026
|
1.2300 | 1.3000 | 1.1500 | 1.2300 | 1.2300 | 50,800 |
|
Sep 14, 2026
|
1.3800 | 1.3800 | 1.2300 | 1.2300 | 1.2300 | 104,100 |
|
Sep 11, 2026
|
1.6400 | 1.6800 | 1.3600 | 1.3700 | 1.3700 | 22,200 |
|
Sep 10, 2026
|
1.5800 | 1.5800 | 1.4200 | 1.4300 | 1.4300 | 81,700 |
|
Sep 9, 2026
|
1.6600 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 5,900 |
|
Sep 8, 2026
|
1.7400 | 1.8000 | 1.5600 | 1.5700 | 1.5700 | 51,700 |
|
Sep 4, 2026
|
1.7600 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 17,300 |
|
Sep 3, 2026
|
1.7800 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 14,600 |
|
Sep 2, 2026
|
1.7700 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 8,600 |
|
Sep 1, 2026
|
1.8100 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 8,400 |
|
Aug 31, 2026
|
1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 5,900 |
|
Aug 28, 2026
|
1.8200 | 2.0000 | 1.8000 | 1.8400 | 1.8400 | 53,500 |
|
Aug 27, 2026
|
1.7800 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 12,600 |
|
Aug 26, 2026
|
1.7800 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 15,500 |
|
Aug 25, 2026
|
1.7800 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 36,300 |
|
Aug 24, 2026
|
1.7700 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 29,000 |
|
Aug 21, 2026
|
1.8000 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 6,800 |
|
Aug 20, 2026
|
1.7700 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 4,500 |
|
Aug 19, 2026
|
1.7600 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 8,600 |
|
Aug 18, 2026
|
1.7500 | 1.8300 | 1.7200 | 1.7900 | 1.7900 | 20,600 |
|
Aug 17, 2026
|
1.8200 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 12,400 |
|
Aug 14, 2026
|
1.8200 | 1.9700 | 1.8200 | 1.8500 | 1.8500 | 21,000 |
|
Aug 13, 2026
|
1.7300 | 1.8200 | 1.7000 | 1.8200 | 1.8200 | 60,700 |
|
Aug 12, 2026
|
1.7800 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 11,600 |
|
Aug 11, 2026
|
1.7300 | 1.8000 | 1.7000 | 1.7400 | 1.7400 | 7,200 |
|
Aug 10, 2026
|
1.7700 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 24,300 |
|
Aug 7, 2026
|
1.7500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 3,800 |
|
Aug 6, 2026
|
1.8500 | 1.8500 | 1.7800 | 1.8100 | 1.8100 | 5,500 |
|
Aug 5, 2026
|
1.9200 | 1.9200 | 1.6900 | 1.8200 | 1.8200 | 11,000 |
|
Aug 4, 2026
|
1.8700 | 1.9800 | 1.8300 | 1.8800 | 1.8800 | 75,000 |
|
Aug 3, 2026
|
1.8000 | 1.9000 | 1.7900 | 1.9000 | 1.9000 | 38,100 |
|
Jul 31, 2026
|
1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 6,200 |
|
Jul 30, 2026
|
1.7000 | 1.8400 | 1.6400 | 1.7600 | 1.7600 | 41,700 |
|
Jul 29, 2026
|
1.6900 | 1.8700 | 1.6100 | 1.7600 | 1.7600 | 4,400 |
|
Jul 28, 2026
|
1.8400 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 10,800 |
|
Jul 27, 2026
|
1.8100 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 8,500 |
|
Jul 24, 2026
|
1.5800 | 1.8500 | 1.5500 | 1.8000 | 1.8000 | 19,500 |
|
Jul 23, 2026
|
1.7400 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 8,800 |
|
Jul 22, 2026
|
1.9000 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 4,200 |
|
Jul 21, 2026
|
1.7600 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 13,100 |
|
Jul 20, 2026
|
1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 15,100 |
|
Jul 17, 2026
|
1.8600 | 1.8600 | 1.7300 | 1.8000 | 1.8000 | 34,500 |
|
Jul 16, 2026
|
1.7500 | 1.9400 | 1.6900 | 1.8500 | 1.8500 | 119,800 |
|
Jul 15, 2026
|
1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 5,500 |
|
Jul 14, 2026
|
1.6500 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 7,500 |
|
Jul 13, 2026
|
1.7300 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 6,500 |
|
Jul 10, 2026
|
1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 6,700 |
|
Jul 9, 2026
|
1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 2,800 |
|
Jul 8, 2026
|
1.7500 | 1.8100 | 1.5200 | 1.7100 | 1.7100 | 3,600 |
|
Jul 7, 2026
|
1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 33,200 |
|
Jul 6, 2026
|
1.7400 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 31,900 |
|
Jul 2, 2026
|
1.7000 | 1.7400 | 1.6800 | 1.7400 | 1.7400 | 19,300 |
|
Jul 1, 2026
|
1.6100 | 1.7100 | 1.6100 | 1.6800 | 1.6800 | 34,100 |
|
Jun 30, 2026
|
1.6000 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 13,200 |
|
Jun 29, 2026
|
1.5200 | 1.6700 | 1.5200 | 1.6300 | 1.6300 | 20,600 |
|
Jun 26, 2026
|
1.5000 | 1.5900 | 1.4700 | 1.5800 | 1.5800 | 69,300 |
|
Jun 25, 2026
|
1.5100 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 46,100 |
|
Jun 24, 2026
|
1.4800 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 12,600 |
|
Jun 23, 2026
|
1.4800 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 10,900 |
|
Jun 22, 2026
|
1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 7,300 |
|
Jun 18, 2026
|
1.4800 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 26,100 |
|
Jun 17, 2026
|
1.5500 | 1.5500 | 1.3600 | 1.4900 | 1.4900 | 58,400 |
|
Jun 16, 2026
|
1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 23,500 |
|
Jun 15, 2026
|
1.5400 | 1.6200 | 1.4900 | 1.4900 | 1.4900 | 21,400 |
|
Jun 12, 2026
|
1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 6,000 |
|
Jun 11, 2026
|
1.5600 | 1.6500 | 1.4600 | 1.5200 | 1.5200 | 5,800 |
|
Jun 10, 2026
|
1.4800 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 21,800 |
|
Jun 9, 2026
|
1.5800 | 1.5900 | 1.5000 | 1.5100 | 1.5100 | 8,700 |
|
Jun 8, 2026
|
1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 8,100 |
|
Jun 5, 2026
|
1.4700 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 21,600 |
|
Jun 4, 2026
|
1.5200 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 23,700 |
|
Jun 3, 2026
|
1.5400 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 10,400 |
|
Jun 2, 2026
|
1.6900 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 12,000 |
|
Jun 1, 2026
|
1.6500 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 19,700 |
|
May 29, 2026
|
1.6900 | 1.6900 | 1.6200 | 1.6600 | 1.6600 | 17,400 |
|
May 28, 2026
|
1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 11,400 |
|
May 27, 2026
|
1.6600 | 1.7000 | 1.6000 | 1.6300 | 1.6300 | 22,300 |
|
May 26, 2026
|
1.7300 | 1.8900 | 1.6100 | 1.6200 | 1.6200 | 80,100 |
|
May 22, 2026
|
1.6400 | 1.7200 | 1.6200 | 1.6800 | 1.6800 | 82,200 |
|
May 21, 2026
|
1.6500 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 16,100 |
|
May 20, 2026
|
1.5300 | 1.7000 | 1.5300 | 1.6800 | 1.6800 | 96,600 |
|
May 19, 2026
|
1.7600 | 1.7600 | 1.5900 | 1.6600 | 1.6600 | 19,600 |
|
May 18, 2026
|
1.6200 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 37,100 |
|
May 15, 2026
|
1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 2,500 |
|
May 14, 2026
|
1.7400 | 1.7800 | 1.6100 | 1.6200 | 1.6200 | 21,300 |
|
May 13, 2026
|
1.5600 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 8,800 |
|
May 12, 2026
|
1.5200 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 2,700 |
|
May 11, 2026
|
1.6100 | 1.7500 | 1.5100 | 1.6000 | 1.6000 | 21,500 |
|
May 8, 2026
|
1.6200 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 10,200 |
|
May 7, 2026
|
1.6300 | 1.6900 | 1.5200 | 1.6000 | 1.6000 | 8,200 |
|
May 6, 2026
|
1.7500 | 1.7500 | 1.6400 | 1.6400 | 1.6400 | 10,600 |
|
May 5, 2026
|
1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 3,400 |
|
May 4, 2026
|
1.7100 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 4,600 |
|
May 1, 2026
|
1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 3,100 |
|
Apr 30, 2026
|
1.6800 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 14,600 |
|
Apr 29, 2026
|
1.7500 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 31,800 |
|
Apr 28, 2026
|
1.7400 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 14,000 |
|
Apr 27, 2026
|
1.7800 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 5,500 |
|
Apr 24, 2026
|
1.7600 | 1.7700 | 1.7300 | 1.7400 | 1.7400 | 19,700 |
|
Apr 23, 2026
|
1.7700 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 5,600 |
|
Apr 22, 2026
|
1.6900 | 1.7900 | 1.6600 | 1.7300 | 1.7300 | 22,600 |
|
Apr 21, 2026
|
1.7100 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 73,800 |
|
Apr 20, 2026
|
1.6500 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 15,600 |
|
Apr 17, 2026
|
1.5700 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 33,300 |
|
Apr 16, 2026
|
1.4700 | 1.5400 | 1.4700 | 1.5400 | 1.5400 | 9,100 |
|
Apr 15, 2026
|
1.4700 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 4,400 |
|
Apr 14, 2026
|
1.4700 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 7,800 |
|
Apr 13, 2026
|
1.5300 | 1.5700 | 1.4400 | 1.4900 | 1.4900 | 9,000 |
|
Apr 10, 2026
|
1.5400 | 1.5900 | 1.4500 | 1.5500 | 1.5500 | 24,500 |
|
Apr 9, 2026
|
1.6400 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 11,600 |
|
Apr 8, 2026
|
1.6500 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | 8,300 |
|
Apr 7, 2026
|
1.5200 | 1.6200 | 1.5200 | 1.5700 | 1.5700 | 5,300 |
|
Apr 6, 2026
|
1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 7,600 |
|
Apr 2, 2026
|
1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 2,800 |
|
Apr 1, 2026
|
1.5600 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 5,600 |
|
Mar 31, 2026
|
1.5200 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 7,500 |
|
Mar 30, 2026
|
1.5100 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 8,900 |
|
Mar 27, 2026
|
1.3900 | 1.5600 | 1.3500 | 1.5400 | 1.5400 | 30,200 |
|
Mar 26, 2026
|
1.4500 | 1.4900 | 1.3700 | 1.4200 | 1.4200 | 46,900 |
|
Mar 25, 2026
|
1.4900 | 1.5500 | 1.4600 | 1.4900 | 1.4900 | 7,500 |
|
Mar 24, 2026
|
1.4300 | 1.6000 | 1.4300 | 1.4300 | 1.4300 | 12,500 |
|
Mar 23, 2026
|
1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 5,500 |
|
Mar 20, 2026
|
1.3900 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 21,500 |
|
Mar 19, 2026
|
1.4600 | 1.4800 | 1.3800 | 1.4300 | 1.4300 | 36,900 |
|
Mar 18, 2026
|
1.4600 | 1.5900 | 1.4600 | 1.5100 | 1.5100 | 24,400 |
|
Mar 17, 2026
|
1.4200 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 9,300 |
|
Mar 16, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 2,600 |
|
Mar 13, 2026
|
1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 1,900 |
|
Mar 12, 2026
|
1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 8,700 |
|
Mar 11, 2026
|
1.4300 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 27,800 |
|
Mar 10, 2026
|
1.3800 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 9,000 |
|
Mar 9, 2026
|
1.3800 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 3,000 |
|
Mar 6, 2026
|
1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 3,600 |
|
Mar 5, 2026
|
1.4100 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 3,300 |
|
Mar 4, 2026
|
1.5000 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 6,800 |
|
Mar 3, 2026
|
1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 3,200 |
|
Mar 2, 2026
|
1.4500 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 12,100 |
|
Feb 27, 2026
|
1.4700 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 6,900 |
|
Feb 26, 2026
|
1.5100 | 1.5400 | 1.4600 | 1.4800 | 1.4800 | 8,900 |
|
Feb 25, 2026
|
1.4700 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 9,200 |
|
Feb 24, 2026
|
1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 19,700 |
|
Feb 23, 2026
|
1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.5100 | 19,600 |
|
Feb 20, 2026
|
1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 16,600 |
|
Feb 19, 2026
|
1.6000 | 1.6000 | 1.4700 | 1.5500 | 1.5500 | 19,200 |
|
Feb 18, 2026
|
1.5500 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 22,900 |
|
Feb 17, 2026
|
1.5700 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 9,700 |
|
Feb 13, 2026
|
1.5600 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 13,100 |
|
Feb 12, 2026
|
1.6200 | 1.6200 | 1.5600 | 1.5800 | 1.5800 | 23,200 |
|
Feb 11, 2026
|
1.5800 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 54,700 |
|
Feb 10, 2026
|
1.6000 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 25,900 |
|
Feb 9, 2026
|
1.6500 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 51,800 |
|
Feb 6, 2026
|
1.6900 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 71,900 |
|
Feb 5, 2026
|
1.6400 | 1.6500 | 1.5900 | 1.6200 | 1.6200 | 8,100 |
|
Feb 4, 2026
|
1.6100 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 7,800 |
|
Feb 3, 2026
|
1.6500 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 53,100 |
|
Feb 2, 2026
|
1.6500 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 12,100 |
|
Jan 30, 2026
|
1.6100 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 42,300 |
|
Jan 29, 2026
|
1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 7,100 |
|
Jan 28, 2026
|
1.7300 | 1.7300 | 1.6200 | 1.6600 | 1.6600 | 38,700 |
|
Jan 27, 2026
|
1.6600 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 10,000 |
|
Jan 26, 2026
|
1.6200 | 1.7700 | 1.6200 | 1.7100 | 1.7100 | 34,200 |
|
Jan 23, 2026
|
1.7500 | 1.7500 | 1.6900 | 1.7300 | 1.7300 | 18,000 |
|
Jan 22, 2026
|
1.7300 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 3,200 |
|
Jan 21, 2026
|
1.7400 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 11,400 |
|
Jan 20, 2026
|
1.7300 | 1.7600 | 1.6100 | 1.7300 | 1.7300 | 20,200 |
|
Jan 16, 2026
|
1.7700 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 12,200 |
|
Jan 15, 2026
|
1.7200 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 6,900 |
|
Jan 14, 2026
|
1.7700 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 9,900 |
|
Jan 13, 2026
|
1.7400 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 22,700 |
|
Jan 12, 2026
|
1.6800 | 1.7700 | 1.6300 | 1.7400 | 1.7400 | 21,800 |
|
Jan 9, 2026
|
1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 23,600 |
|
Jan 8, 2026
|
1.6900 | 1.7400 | 1.6600 | 1.7400 | 1.7400 | 16,800 |
|
Jan 7, 2026
|
1.6100 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 9,900 |
|
Jan 6, 2026
|
1.6600 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 11,900 |
|
Jan 5, 2026
|
1.6700 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 6,400 |
|
Jan 2, 2026
|
1.6800 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 8,700 |
|
Dec 31, 2025
|
1.6200 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 46,600 |
|
Dec 30, 2025
|
1.6500 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 38,900 |
|
Dec 29, 2025
|
1.6200 | 1.6900 | 1.6100 | 1.6700 | 1.6700 | 32,100 |
|
Dec 26, 2025
|
1.6200 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 15,000 |
|
Dec 24, 2025
|
1.6600 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 15,100 |
|
Dec 23, 2025
|
1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 18,000 |
|
Dec 22, 2025
|
1.6600 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 24,000 |
|
Dec 19, 2025
|
1.6300 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 28,400 |
|
Dec 18, 2025
|
1.6200 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 22,900 |
|
Dec 17, 2025
|
1.6100 | 1.6600 | 1.6100 | 1.6600 | 1.6600 | 17,200 |
|
Dec 16, 2025
|
1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 14,600 |
|
Dec 15, 2025
|
1.6800 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 7,600 |
|
Dec 12, 2025
|
1.6300 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 17,800 |
|
Dec 11, 2025
|
1.6500 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 23,300 |
|
Dec 10, 2025
|
1.6700 | 1.7200 | 1.6300 | 1.6400 | 1.6400 | 63,900 |
|
Dec 9, 2025
|
1.6500 | 1.7200 | 1.6500 | 1.6800 | 1.6800 | 24,200 |
|
Dec 8, 2025
|
1.6500 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 8,400 |
|
Dec 5, 2025
|
1.6200 | 1.7100 | 1.6100 | 1.6700 | 1.6700 | 6,900 |
|
Dec 4, 2025
|
1.6100 | 1.6900 | 1.6000 | 1.6700 | 1.6700 | 9,400 |
|
Dec 3, 2025
|
1.6000 | 1.7000 | 1.5600 | 1.6500 | 1.6500 | 15,600 |
|
Dec 2, 2025
|
1.5800 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 8,200 |
|
Dec 1, 2025
|
1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 2,900 |
|
Nov 28, 2025
|
1.6200 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 2,600 |
|
Nov 26, 2025
|
1.6600 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 26,500 |
|
Nov 25, 2025
|
1.6000 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 22,200 |
|
Nov 24, 2025
|
1.4500 | 1.6100 | 1.4500 | 1.6100 | 1.6100 | 62,200 |
|
Nov 21, 2025
|
1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 51,900 |
|
Nov 20, 2025
|
1.4400 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 74,300 |
|
Nov 19, 2025
|
1.4500 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 39,300 |
|
Nov 18, 2025
|
1.3800 | 1.4600 | 1.3200 | 1.4500 | 1.4500 | 85,300 |
|
Nov 17, 2025
|
1.5200 | 1.5600 | 1.4000 | 1.4500 | 1.4500 | 62,700 |
|
Nov 14, 2025
|
1.5400 | 1.7000 | 1.5400 | 1.5800 | 1.5800 | 33,000 |
|
Nov 13, 2025
|
1.6000 | 1.7100 | 1.5400 | 1.5400 | 1.5400 | 55,000 |
|
Nov 12, 2025
|
1.6000 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 14,500 |
|
Nov 11, 2025
|
1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 10,000 |
|
Nov 10, 2025
|
1.6700 | 1.7200 | 1.6400 | 1.6500 | 1.6500 | 42,500 |
