NasdaqCM - Delayed Quote
USD
MDB Capital Holdings, LLC (MDBH)
2.9300
-0.0200
(-0.68%)
At close: September 4 at 4:00:00 PM EDT
2.8500
-0.0800
(-2.73%)
After hours: September 4 at 4:10:04 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
2.8790 | 2.9400 | 2.8700 | 2.9300 | 2.9300 | 6,900 |
|
Sep 3, 2026
|
2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 700 |
|
Sep 2, 2026
|
2.8750 | 3.0250 | 2.8750 | 2.9500 | 2.9500 | 3,900 |
|
Sep 1, 2026
|
2.9400 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 200 |
|
Aug 31, 2026
|
3.0700 | 3.0700 | 2.8750 | 2.9400 | 2.9400 | 3,200 |
|
Aug 28, 2026
|
2.8600 | 2.9600 | 2.8600 | 2.9530 | 2.9530 | 2,200 |
|
Aug 27, 2026
|
2.8300 | 3.0400 | 2.8300 | 2.9000 | 2.9000 | 3,900 |
|
Aug 26, 2026
|
3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 200 |
|
Aug 25, 2026
|
3.1480 | 3.1480 | 3.1300 | 3.1300 | 3.1300 | 700 |
|
Aug 24, 2026
|
3.1850 | 3.1850 | 2.8800 | 3.1850 | 3.1850 | 600 |
|
Aug 21, 2026
|
2.9300 | 3.0300 | 2.9300 | 3.0300 | 3.0300 | 1,100 |
|
Aug 20, 2026
|
3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.1700 | 600 |
|
Aug 19, 2026
|
2.8700 | 3.0600 | 2.8700 | 3.0600 | 3.0600 | 1,700 |
|
Aug 18, 2026
|
2.9100 | 2.9100 | 2.8600 | 2.8600 | 2.8600 | 2,500 |
|
Aug 17, 2026
|
3.0000 | 3.0000 | 2.8600 | 2.9410 | 2.9410 | 2,100 |
|
Aug 14, 2026
|
3.0200 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 1,300 |
|
Aug 13, 2026
|
3.0400 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 10,900 |
|
Aug 12, 2026
|
3.0200 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 2,600 |
|
Aug 11, 2026
|
3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 300 |
|
Aug 10, 2026
|
2.9900 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 5,900 |
|
Aug 7, 2026
|
3.2300 | 3.2300 | 2.9200 | 2.9200 | 2.9200 | 1,400 |
|
Aug 6, 2026
|
3.0400 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 4,200 |
|
Aug 5, 2026
|
3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 400 |
|
Aug 4, 2026
|
2.8500 | 3.1400 | 2.8500 | 3.1400 | 3.1400 | 1,500 |
|
Aug 3, 2026
|
3.1000 | 3.2600 | 3.0700 | 3.0800 | 3.0800 | 3,000 |
|
Jul 31, 2026
|
3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
|
Jul 30, 2026
|
3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 1,900 |
|
Jul 29, 2026
|
3.0510 | 3.0510 | 3.0500 | 3.0500 | 3.0500 | 2,500 |
|
Jul 28, 2026
|
3.2100 | 3.2100 | 3.0500 | 3.0500 | 3.0500 | 2,900 |
|
Jul 27, 2026
|
3.0500 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 1,800 |
|
Jul 24, 2026
|
3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 300 |
|
Jul 23, 2026
|
3.2290 | 3.2600 | 3.1300 | 3.2000 | 3.2000 | 1,600 |
|
Jul 22, 2026
|
3.1700 | 3.1700 | 3.1300 | 3.1300 | 3.1300 | 1,900 |
|
Jul 21, 2026
|
3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 1,200 |
|
Jul 20, 2026
|
3.1700 | 3.2600 | 3.0600 | 3.2600 | 3.2600 | 1,400 |
|
Jul 17, 2026
|
3.2500 | 3.2600 | 3.2500 | 3.2600 | 3.2600 | 900 |
|
Jul 16, 2026
|
3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
|
Jul 15, 2026
|
3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
|
Jul 14, 2026
|
3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
|
Jul 13, 2026
|
3.1790 | 3.4200 | 3.1790 | 3.4200 | 3.4200 | 900 |
|
Jul 10, 2026
|
3.4990 | 3.4990 | 3.3350 | 3.4930 | 3.4930 | 2,400 |
|
Jul 9, 2026
|
3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
|
Jul 8, 2026
|
3.3170 | 3.3950 | 3.3170 | 3.3950 | 3.3950 | 2,900 |
|
Jul 7, 2026
|
3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
|
Jul 6, 2026
|
3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 900 |
|
Jul 2, 2026
|
3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
|
Jul 1, 2026
|
3.2900 | 3.5250 | 3.2900 | 3.3500 | 3.3500 | 2,800 |
|
Jun 30, 2026
|
3.4700 | 3.5000 | 3.2500 | 3.5000 | 3.5000 | 10,200 |
|
Jun 29, 2026
|
3.0500 | 3.2100 | 3.0500 | 3.1700 | 3.1700 | 13,600 |
|
Jun 26, 2026
|
2.7890 | 3.1000 | 2.7890 | 3.0860 | 3.0860 | 14,400 |
|
Jun 25, 2026
|
2.7500 | 3.0000 | 2.7500 | 2.7500 | 2.7500 | 2,000 |
|
Jun 24, 2026
|
2.8800 | 2.8800 | 2.7750 | 2.7750 | 2.7750 | 600 |
|
Jun 23, 2026
|
2.8000 | 2.8580 | 2.7800 | 2.8580 | 2.8580 | 4,000 |
|
Jun 22, 2026
|
2.5000 | 2.7750 | 2.5000 | 2.7750 | 2.7750 | 7,100 |
|
Jun 18, 2026
|
2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 1,300 |
|
Jun 17, 2026
|
2.8600 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 9,000 |
|
Jun 16, 2026
|
2.9450 | 2.9450 | 2.8600 | 2.9100 | 2.9100 | 1,500 |
|
Jun 15, 2026
|
2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 4,200 |
|
Jun 12, 2026
|
3.0050 | 3.0100 | 2.8600 | 2.8600 | 2.8600 | 5,200 |
|
Jun 11, 2026
|
3.1550 | 3.1600 | 3.1550 | 3.1600 | 3.1600 | 2,200 |
|
Jun 10, 2026
|
3.1200 | 3.3720 | 2.7890 | 2.9100 | 2.9100 | 3,100 |
|
Jun 9, 2026
|
2.9600 | 2.9750 | 2.4500 | 2.8100 | 2.8100 | 8,900 |
|
Jun 8, 2026
|
3.1900 | 3.1900 | 2.9600 | 2.9600 | 2.9600 | 9,600 |
|
Jun 5, 2026
|
3.0900 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 13,400 |
|
Jun 4, 2026
|
3.5000 | 3.5000 | 3.0000 | 3.0200 | 3.0200 | 10,800 |
|
Jun 3, 2026
|
3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 5,500 |
|
Jun 2, 2026
|
3.2530 | 3.2610 | 3.2530 | 3.2610 | 3.2610 | 900 |
|
Jun 1, 2026
|
3.3800 | 3.5000 | 3.3580 | 3.5000 | 3.5000 | 4,400 |
|
May 29, 2026
|
3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 4,100 |
|
May 28, 2026
|
3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 3,400 |
|
May 27, 2026
|
3.7500 | 3.7550 | 3.6000 | 3.7550 | 3.7550 | 3,100 |
|
May 26, 2026
|
3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 200 |
|
May 22, 2026
|
3.7700 | 4.0000 | 3.7700 | 3.9000 | 3.9000 | 9,500 |
|
May 21, 2026
|
3.8810 | 3.8900 | 3.7450 | 3.8900 | 3.8900 | 4,300 |
|
May 20, 2026
|
3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
|
May 19, 2026
|
3.2200 | 3.9000 | 3.2200 | 3.8500 | 3.8500 | 10,400 |
|
May 18, 2026
|
3.8700 | 3.8700 | 3.2100 | 3.2400 | 3.2400 | 4,500 |
|
May 15, 2026
|
3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
|
May 14, 2026
|
3.5010 | 3.5010 | 3.2100 | 3.2100 | 3.2100 | 4,900 |
|
May 13, 2026
|
3.7000 | 3.8500 | 3.6200 | 3.6500 | 3.6500 | 3,300 |
|
May 12, 2026
|
3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1,900 |
|
May 11, 2026
|
3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 500 |
|
May 8, 2026
|
3.7000 | 3.8770 | 3.7000 | 3.8770 | 3.8770 | 700 |
|
May 7, 2026
|
3.8500 | 3.8500 | 3.5850 | 3.5850 | 3.5850 | 800 |
|
May 6, 2026
|
3.5510 | 3.8900 | 3.5510 | 3.8900 | 3.8900 | 300 |
|
May 5, 2026
|
3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 6,400 |
|
May 4, 2026
|
3.4600 | 3.6950 | 3.4600 | 3.5000 | 3.5000 | 1,800 |
|
May 1, 2026
|
3.5500 | 3.5850 | 3.5000 | 3.5850 | 3.5850 | 6,300 |
|
Apr 30, 2026
|
3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 4,100 |
|
Apr 29, 2026
|
3.6600 | 3.6600 | 3.5500 | 3.5500 | 3.5500 | 3,800 |
|
Apr 28, 2026
|
3.7110 | 3.7110 | 3.6600 | 3.6600 | 3.6600 | 3,500 |
|
Apr 27, 2026
|
3.8100 | 3.8100 | 3.6700 | 3.7500 | 3.7500 | 6,600 |
|
Apr 24, 2026
|
3.7500 | 3.7650 | 3.6600 | 3.7650 | 3.7650 | 1,900 |
|
Apr 23, 2026
|
3.7500 | 3.8200 | 3.7500 | 3.8200 | 3.8200 | 1,400 |
|
Apr 22, 2026
|
3.8500 | 3.8680 | 3.7000 | 3.8680 | 3.8680 | 1,700 |
|
Apr 21, 2026
|
3.8750 | 3.8750 | 3.8500 | 3.8500 | 3.8500 | 500 |
|
Apr 20, 2026
|
4.0400 | 4.0400 | 3.9000 | 3.9000 | 3.9000 | 2,400 |
|
Apr 17, 2026
|
3.6500 | 4.1600 | 3.6500 | 3.9200 | 3.9200 | 16,300 |
|
Apr 16, 2026
|
3.5500 | 3.5600 | 3.5500 | 3.5600 | 3.5600 | 1,500 |
|
Apr 15, 2026
|
3.6700 | 3.7100 | 3.4450 | 3.5070 | 3.5070 | 13,000 |
|
Apr 14, 2026
|
3.6500 | 3.8390 | 3.6500 | 3.6600 | 3.6600 | 12,200 |
|
Apr 13, 2026
|
3.5000 | 3.6900 | 3.4400 | 3.6100 | 3.6100 | 10,800 |
|
Apr 10, 2026
|
3.3940 | 3.6900 | 3.3940 | 3.6590 | 3.6590 | 14,200 |
|
Apr 9, 2026
|
3.4500 | 3.4500 | 3.3500 | 3.4500 | 3.4500 | 7,000 |
|
Apr 8, 2026
|
3.1000 | 3.3200 | 3.1000 | 3.3200 | 3.3200 | 11,800 |
|
Apr 7, 2026
|
3.0200 | 3.1400 | 3.0200 | 3.1250 | 3.1250 | 7,400 |
|
Apr 6, 2026
|
3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 3,500 |
|
Apr 2, 2026
|
3.2300 | 3.2750 | 3.2300 | 3.2500 | 3.2500 | 4,800 |
|
Apr 1, 2026
|
3.0000 | 3.2000 | 3.0000 | 3.1900 | 3.1900 | 22,000 |
|
Mar 31, 2026
|
2.9300 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 1,400 |
|
Mar 30, 2026
|
2.9320 | 3.0200 | 2.9300 | 2.9300 | 2.9300 | 9,400 |
|
Mar 27, 2026
|
2.9750 | 2.9800 | 2.9700 | 2.9800 | 2.9800 | 11,100 |
|
Mar 26, 2026
|
2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 1,300 |
|
Mar 25, 2026
|
2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 400 |
|
Mar 24, 2026
|
2.8400 | 2.9900 | 2.8400 | 2.9500 | 2.9500 | 5,300 |
|
Mar 23, 2026
|
2.8040 | 2.8800 | 2.8040 | 2.8800 | 2.8800 | 700 |
|
Mar 20, 2026
|
2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 700 |
|
Mar 19, 2026
|
2.7730 | 2.8050 | 2.7730 | 2.8050 | 2.8050 | 800 |
|
Mar 18, 2026
|
2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2,500 |
|
Mar 17, 2026
|
2.8950 | 2.9910 | 2.8950 | 2.9910 | 2.9910 | 2,400 |
|
Mar 16, 2026
|
2.8300 | 2.9820 | 2.8300 | 2.8600 | 2.8600 | 4,700 |
|
Mar 13, 2026
|
2.8500 | 2.9390 | 2.8200 | 2.8200 | 2.8200 | 2,900 |
|
Mar 12, 2026
|
2.9600 | 2.9600 | 2.8200 | 2.8200 | 2.8200 | 6,000 |
|
Mar 11, 2026
|
3.0100 | 3.0300 | 2.8600 | 2.8800 | 2.8800 | 6,400 |
|
Mar 10, 2026
|
3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 1,200 |
|
Mar 9, 2026
|
3.0200 | 3.0590 | 3.0000 | 3.0170 | 3.0170 | 5,000 |
|
Mar 6, 2026
|
3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
|
Mar 5, 2026
|
3.0600 | 3.0620 | 3.0600 | 3.0620 | 3.0620 | 900 |
|
Mar 4, 2026
|
3.1080 | 3.1080 | 2.9750 | 3.0200 | 3.0200 | 4,800 |
|
Mar 3, 2026
|
3.0500 | 3.0500 | 2.8000 | 2.9700 | 2.9700 | 25,700 |
|
Mar 2, 2026
|
3.0600 | 3.1000 | 3.0000 | 3.0990 | 3.0990 | 30,800 |
|
Feb 27, 2026
|
3.0500 | 3.1450 | 3.0100 | 3.1330 | 3.1330 | 7,700 |
|
Feb 26, 2026
|
3.1750 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 13,200 |
|
Feb 25, 2026
|
3.1750 | 3.1750 | 3.1000 | 3.1000 | 3.1000 | 1,200 |
|
Feb 24, 2026
|
3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 1,300 |
|
Feb 23, 2026
|
3.1200 | 3.1320 | 3.1000 | 3.1000 | 3.1000 | 3,300 |
|
Feb 20, 2026
|
3.1570 | 3.1850 | 3.1200 | 3.1850 | 3.1850 | 1,900 |
|
Feb 19, 2026
|
3.1000 | 3.1900 | 3.1000 | 3.1210 | 3.1210 | 1,600 |
|
Feb 18, 2026
|
3.1140 | 3.1150 | 3.0600 | 3.1000 | 3.1000 | 5,400 |
|
Feb 17, 2026
|
3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 400 |
|
Feb 13, 2026
|
3.1600 | 3.1600 | 3.0800 | 3.1250 | 3.1250 | 5,100 |
|
Feb 12, 2026
|
3.0800 | 3.1550 | 3.0800 | 3.1550 | 3.1550 | 2,300 |
|
Feb 11, 2026
|
3.1000 | 3.2300 | 3.0600 | 3.0600 | 3.0600 | 11,600 |
|
Feb 10, 2026
|
3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
|
Feb 9, 2026
|
3.1000 | 3.2700 | 3.1000 | 3.1000 | 3.1000 | 8,300 |
|
Feb 6, 2026
|
3.1400 | 3.2100 | 3.1000 | 3.2100 | 3.2100 | 8,600 |
|
Feb 5, 2026
|
3.2000 | 3.2770 | 3.1000 | 3.1100 | 3.1100 | 16,300 |
|
Feb 4, 2026
|
3.1450 | 3.2730 | 3.1000 | 3.2500 | 3.2500 | 8,100 |
|
Feb 3, 2026
|
3.1900 | 3.2950 | 3.0000 | 3.1000 | 3.1000 | 10,000 |
|
Feb 2, 2026
|
3.2000 | 3.2000 | 3.1820 | 3.2000 | 3.2000 | 1,000 |
|
Jan 30, 2026
|
3.2200 | 3.3300 | 3.1800 | 3.1900 | 3.1900 | 3,300 |
|
Jan 29, 2026
|
3.3000 | 3.3500 | 3.2980 | 3.3500 | 3.3500 | 8,900 |
|
Jan 28, 2026
|
3.4500 | 3.4500 | 3.2000 | 3.2690 | 3.2690 | 23,000 |
|
Jan 27, 2026
|
3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
|
Jan 26, 2026
|
3.3800 | 3.4800 | 3.3000 | 3.3400 | 3.3400 | 5,000 |
|
Jan 23, 2026
|
3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 400 |
|
Jan 22, 2026
|
3.4440 | 3.4600 | 3.3100 | 3.4600 | 3.4600 | 2,900 |
|
Jan 21, 2026
|
3.4200 | 3.5400 | 3.2100 | 3.3400 | 3.3400 | 37,900 |
|
Jan 20, 2026
|
3.5100 | 3.6740 | 3.4300 | 3.4300 | 3.4300 | 10,300 |
|
Jan 16, 2026
|
3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 400 |
|
Jan 15, 2026
|
3.6050 | 3.6300 | 3.4660 | 3.6250 | 3.6250 | 2,600 |
|
Jan 14, 2026
|
3.4000 | 3.8900 | 3.4000 | 3.6600 | 3.6600 | 19,800 |
|
Jan 13, 2026
|
3.5200 | 3.6390 | 3.4300 | 3.4300 | 3.4300 | 3,100 |
|
Jan 12, 2026
|
3.5550 | 3.5600 | 3.4950 | 3.5500 | 3.5500 | 1,700 |
|
Jan 9, 2026
|
3.5100 | 3.5320 | 3.5100 | 3.5200 | 3.5200 | 1,800 |
|
Jan 8, 2026
|
3.5300 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 2,400 |
|
Jan 7, 2026
|
3.6900 | 3.6900 | 3.5750 | 3.6200 | 3.6200 | 6,500 |
|
Jan 6, 2026
|
3.6070 | 3.6400 | 3.5600 | 3.6280 | 3.6280 | 5,400 |
|
Jan 5, 2026
|
3.5300 | 3.6690 | 3.4000 | 3.5600 | 3.5600 | 6,100 |
|
Jan 2, 2026
|
3.3600 | 3.5200 | 3.3500 | 3.5000 | 3.5000 | 5,200 |
|
Dec 31, 2025
|
3.2500 | 3.5900 | 3.1500 | 3.2450 | 3.2450 | 20,700 |
|
Dec 30, 2025
|
3.3200 | 3.3200 | 3.1100 | 3.2500 | 3.2500 | 73,100 |
|
Dec 29, 2025
|
3.4400 | 3.4400 | 3.1800 | 3.2600 | 3.2600 | 25,100 |
|
Dec 26, 2025
|
3.5300 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 14,300 |
|
Dec 24, 2025
|
3.4200 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 3,000 |
|
Dec 23, 2025
|
3.5200 | 3.6200 | 3.3700 | 3.3700 | 3.3700 | 8,300 |
|
Dec 22, 2025
|
3.3500 | 3.6000 | 3.3050 | 3.5200 | 3.5200 | 16,000 |
|
Dec 19, 2025
|
3.3210 | 3.4000 | 3.3020 | 3.3900 | 3.3900 | 6,100 |
|
Dec 18, 2025
|
3.4400 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 15,800 |
|
Dec 17, 2025
|
3.1800 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 7,900 |
|
Dec 16, 2025
|
3.3300 | 3.3300 | 3.1700 | 3.1800 | 3.1800 | 12,500 |
|
Dec 15, 2025
|
3.4400 | 3.4400 | 3.2500 | 3.2800 | 3.2800 | 11,900 |
|
Dec 12, 2025
|
3.3600 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 6,200 |
|
Dec 11, 2025
|
3.3980 | 3.4500 | 3.3000 | 3.4150 | 3.4150 | 13,900 |
|
Dec 10, 2025
|
3.3340 | 3.4950 | 3.2500 | 3.2500 | 3.2500 | 21,300 |
|
Dec 9, 2025
|
3.4400 | 3.4700 | 3.3200 | 3.3300 | 3.3300 | 16,100 |
|
Dec 8, 2025
|
3.2900 | 3.3800 | 3.1800 | 3.3700 | 3.3700 | 39,800 |
|
Dec 5, 2025
|
3.3000 | 3.4000 | 3.2500 | 3.3300 | 3.3300 | 17,800 |
|
Dec 4, 2025
|
3.5480 | 3.5510 | 3.3200 | 3.3200 | 3.3200 | 16,300 |
|
Dec 3, 2025
|
3.3500 | 3.6900 | 3.3500 | 3.6400 | 3.6400 | 13,500 |
|
Dec 2, 2025
|
3.4200 | 3.5640 | 3.3000 | 3.5300 | 3.5300 | 9,400 |
|
Dec 1, 2025
|
3.4000 | 3.5300 | 3.4000 | 3.4120 | 3.4120 | 9,100 |
|
Nov 28, 2025
|
3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 200 |
|
Nov 26, 2025
|
3.5200 | 3.5200 | 3.3000 | 3.4100 | 3.4100 | 2,500 |
|
Nov 25, 2025
|
3.8000 | 3.8000 | 3.3800 | 3.4500 | 3.4500 | 7,700 |
|
Nov 24, 2025
|
3.2100 | 3.5500 | 3.2100 | 3.5080 | 3.5080 | 21,000 |
|
Nov 21, 2025
|
3.6000 | 3.6000 | 3.2100 | 3.2650 | 3.2650 | 23,500 |
|
Nov 20, 2025
|
3.4400 | 3.5000 | 3.2600 | 3.3800 | 3.3800 | 13,200 |
|
Nov 19, 2025
|
3.4900 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 13,000 |
|
Nov 18, 2025
|
3.5870 | 3.5870 | 3.4100 | 3.4100 | 3.4100 | 10,300 |
|
Nov 17, 2025
|
3.6050 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 18,400 |
|
Nov 14, 2025
|
3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 4,700 |
|
Nov 13, 2025
|
3.5000 | 3.5450 | 3.4800 | 3.5450 | 3.5450 | 3,700 |
|
Nov 12, 2025
|
3.5030 | 3.6500 | 3.4100 | 3.5000 | 3.5000 | 2,800 |
|
Nov 11, 2025
|
3.4200 | 3.8000 | 3.3600 | 3.5000 | 3.5000 | 14,600 |
|
Nov 10, 2025
|
3.2900 | 3.5100 | 3.2500 | 3.3500 | 3.3500 | 17,200 |
|
Nov 7, 2025
|
3.4100 | 3.4100 | 3.2500 | 3.3100 | 3.3100 | 19,800 |
|
Nov 6, 2025
|
3.5100 | 3.5950 | 3.3510 | 3.4100 | 3.4100 | 20,700 |
|
Nov 5, 2025
|
3.5200 | 3.6000 | 3.4200 | 3.5100 | 3.5100 | 4,500 |
|
Nov 4, 2025
|
3.4500 | 3.6480 | 3.4100 | 3.5230 | 3.5230 | 16,600 |
|
Nov 3, 2025
|
3.6660 | 3.7600 | 3.5500 | 3.7000 | 3.7000 | 22,800 |
|
Oct 31, 2025
|
3.8200 | 3.9150 | 3.8000 | 3.8100 | 3.8100 | 16,500 |
|
Oct 30, 2025
|
4.1000 | 4.1550 | 3.8000 | 3.8000 | 3.8000 | 5,100 |
|
Oct 29, 2025
|
4.1400 | 4.2800 | 4.0200 | 4.0400 | 4.0400 | 3,800 |
|
Oct 28, 2025
|
4.2950 | 4.4300 | 4.0200 | 4.1400 | 4.1400 | 43,600 |
|
Oct 27, 2025
|
4.4500 | 4.4800 | 4.2000 | 4.4400 | 4.4400 | 6,100 |
|
Oct 24, 2025
|
4.6400 | 4.6400 | 4.1350 | 4.2300 | 4.2300 | 40,200 |
|
Oct 23, 2025
|
4.2000 | 4.8000 | 4.0000 | 4.6000 | 4.6000 | 96,200 |
|
Oct 22, 2025
|
4.0400 | 4.2000 | 3.7700 | 4.1800 | 4.1800 | 20,200 |
|
Oct 21, 2025
|
3.6390 | 4.1900 | 3.6390 | 3.9880 | 3.9880 | 26,300 |
|
Oct 20, 2025
|
3.6200 | 3.9100 | 3.6200 | 3.7500 | 3.7500 | 18,400 |
|
Oct 17, 2025
|
3.8350 | 3.9200 | 3.6700 | 3.7400 | 3.7400 | 11,800 |
|
Oct 16, 2025
|
3.7500 | 3.9400 | 3.4900 | 3.7500 | 3.7500 | 24,300 |
|
Oct 15, 2025
|
3.7300 | 4.1500 | 3.7300 | 3.8000 | 3.8000 | 8,200 |
|
Oct 14, 2025
|
3.4190 | 4.0000 | 3.4190 | 3.8400 | 3.8400 | 72,000 |
|
Oct 13, 2025
|
3.4300 | 3.4900 | 3.4300 | 3.4500 | 3.4500 | 6,500 |
|
Oct 10, 2025
|
3.4100 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 34,200 |
|
Oct 9, 2025
|
3.4400 | 3.4600 | 3.4300 | 3.4600 | 3.4600 | 2,600 |
|
Oct 8, 2025
|
3.4600 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 8,400 |
|
Oct 7, 2025
|
3.3600 | 3.4810 | 3.3500 | 3.4000 | 3.4000 | 6,900 |
|
Oct 6, 2025
|
3.5500 | 3.5500 | 3.3500 | 3.4990 | 3.4990 | 16,900 |
|
Oct 3, 2025
|
3.4000 | 3.5450 | 3.3300 | 3.4350 | 3.4350 | 36,400 |
|
Oct 2, 2025
|
3.3740 | 3.5050 | 3.3740 | 3.4350 | 3.4350 | 2,400 |
|
Oct 1, 2025
|
3.3600 | 3.4400 | 3.3600 | 3.4100 | 3.4100 | 4,400 |
|
Sep 30, 2025
|
3.6200 | 3.6200 | 3.2600 | 3.3640 | 3.3640 | 16,200 |
|
Sep 29, 2025
|
3.6300 | 3.6980 | 3.2600 | 3.5500 | 3.5500 | 45,600 |
|
Sep 26, 2025
|
3.5900 | 3.6700 | 3.4500 | 3.6700 | 3.6700 | 9,800 |
|
Sep 25, 2025
|
3.5600 | 3.5600 | 3.4500 | 3.5000 | 3.5000 | 19,100 |
|
Sep 24, 2025
|
3.5500 | 3.5690 | 3.5200 | 3.5690 | 3.5690 | 4,900 |
|
Sep 23, 2025
|
3.5200 | 3.6800 | 3.4630 | 3.5970 | 3.5970 | 16,300 |
|
Sep 22, 2025
|
3.4000 | 3.7000 | 3.4000 | 3.5650 | 3.5650 | 15,700 |
|
Sep 19, 2025
|
3.6500 | 3.6500 | 3.4200 | 3.4200 | 3.4200 | 10,700 |
|
Sep 18, 2025
|
3.6200 | 3.6200 | 3.4930 | 3.5500 | 3.5500 | 7,700 |
|
Sep 17, 2025
|
3.6200 | 3.6800 | 3.5000 | 3.5500 | 3.5500 | 4,400 |
|
Sep 16, 2025
|
3.7800 | 3.7800 | 3.6100 | 3.6100 | 3.6100 | 13,000 |
|
Sep 15, 2025
|
3.8770 | 3.8770 | 3.7590 | 3.7610 | 3.7610 | 5,100 |
|
Sep 12, 2025
|
3.8200 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 8,200 |
|
Sep 11, 2025
|
3.5500 | 4.0000 | 3.5500 | 3.8500 | 3.8500 | 6,800 |
|
Sep 10, 2025
|
3.8150 | 3.9500 | 3.7000 | 3.7120 | 3.7120 | 15,700 |
|
Sep 9, 2025
|
3.5560 | 3.9500 | 3.4900 | 3.8550 | 3.8550 | 17,300 |
|
Sep 8, 2025
|
3.5200 | 3.5200 | 3.4770 | 3.5000 | 3.5000 | 4,300 |
|
Sep 5, 2025
|
3.4800 | 3.6270 | 3.4800 | 3.5950 | 3.5950 | 2,700 |
