NasdaqCM - Delayed Quote
USD
MicroAlgo Inc. (MLGO)
2.5700
-0.0700
(-2.65%)
At close: October 30 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 30, 2026
|
2.6000 | 2.6560 | 2.5100 | 2.5700 | 2.5700 | 24,400 |
|
Oct 29, 2026
|
2.7800 | 2.7800 | 2.6400 | 2.6400 | 2.6400 | 26,100 |
|
Oct 28, 2026
|
2.6400 | 2.7800 | 2.6400 | 2.7310 | 2.7310 | 33,200 |
|
Oct 27, 2026
|
2.5500 | 2.6200 | 2.5100 | 2.6200 | 2.6200 | 26,300 |
|
Oct 26, 2026
|
2.5100 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 20,000 |
|
Oct 23, 2026
|
2.5400 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 27,800 |
|
Oct 22, 2026
|
2.5400 | 2.6100 | 2.5210 | 2.5500 | 2.5500 | 23,900 |
|
Oct 21, 2026
|
2.5800 | 2.6910 | 2.5800 | 2.6100 | 2.6100 | 17,400 |
|
Oct 20, 2026
|
2.5300 | 2.6790 | 2.5000 | 2.6000 | 2.6000 | 28,600 |
|
Oct 19, 2026
|
2.5100 | 2.7000 | 2.5100 | 2.5550 | 2.5550 | 39,500 |
|
Oct 16, 2026
|
2.7900 | 2.8000 | 2.5200 | 2.5800 | 2.5800 | 55,000 |
|
Oct 15, 2026
|
2.7400 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 26,500 |
|
Oct 14, 2026
|
2.8800 | 2.8800 | 2.7000 | 2.7400 | 2.7400 | 74,800 |
|
Oct 13, 2026
|
2.8900 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 30,000 |
|
Oct 12, 2026
|
3.0500 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 37,300 |
|
Oct 9, 2026
|
3.0100 | 3.0780 | 2.9600 | 2.9900 | 2.9900 | 28,700 |
|
Oct 8, 2026
|
3.0300 | 3.0930 | 3.0000 | 3.0400 | 3.0400 | 49,400 |
|
Oct 7, 2026
|
3.1100 | 3.1400 | 3.0300 | 3.0500 | 3.0500 | 35,600 |
|
Oct 6, 2026
|
3.2150 | 3.2150 | 3.0750 | 3.0900 | 3.0900 | 39,900 |
|
Oct 5, 2026
|
3.1650 | 3.2600 | 3.1180 | 3.1800 | 3.1800 | 18,600 |
|
Oct 2, 2026
|
3.2500 | 3.2500 | 3.0620 | 3.1700 | 3.1700 | 42,900 |
|
Oct 1, 2026
|
3.3000 | 3.3000 | 3.1400 | 3.2500 | 3.2500 | 30,300 |
|
Sep 30, 2026
|
3.1900 | 3.3200 | 3.1900 | 3.2500 | 3.2500 | 37,500 |
|
Sep 29, 2026
|
3.2200 | 3.2200 | 3.1200 | 3.1700 | 3.1700 | 20,400 |
|
Sep 28, 2026
|
3.2300 | 3.4500 | 3.1200 | 3.1200 | 3.1200 | 48,100 |
|
Sep 25, 2026
|
3.2500 | 3.4900 | 3.2300 | 3.3100 | 3.3100 | 137,000 |
|
Sep 24, 2026
|
3.4200 | 3.4300 | 3.2000 | 3.2000 | 3.2000 | 90,500 |
|
Sep 23, 2026
|
3.5100 | 3.5400 | 3.3900 | 3.4100 | 3.4100 | 41,700 |
|
Sep 22, 2026
|
3.4600 | 3.5790 | 3.4100 | 3.4600 | 3.4600 | 61,800 |
|
Sep 21, 2026
|
3.4950 | 3.6000 | 3.4000 | 3.4400 | 3.4400 | 48,400 |
|
Sep 18, 2026
|
3.4300 | 3.5600 | 3.4100 | 3.4100 | 3.4100 | 77,000 |
|
Sep 17, 2026
|
3.5900 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 66,100 |
|
Sep 16, 2026
|
3.4100 | 3.5100 | 3.4100 | 3.5000 | 3.5000 | 30,100 |
|
Sep 15, 2026
|
3.3000 | 3.6000 | 3.3000 | 3.4400 | 3.4400 | 51,800 |
|
Sep 14, 2026
|
3.6400 | 3.6400 | 3.3300 | 3.3740 | 3.3740 | 84,800 |
|
Sep 11, 2026
|
3.6700 | 3.8000 | 3.6500 | 3.6500 | 3.6500 | 29,900 |
|
Sep 10, 2026
|
3.8300 | 3.9600 | 3.6600 | 3.6700 | 3.6700 | 49,200 |
|
Sep 9, 2026
|
3.9300 | 3.9800 | 3.8000 | 3.8000 | 3.8000 | 71,600 |
|
Sep 8, 2026
|
3.9900 | 4.0600 | 3.9300 | 3.9600 | 3.9600 | 52,400 |
|
Sep 4, 2026
|
4.1300 | 4.2000 | 3.9600 | 4.0200 | 4.0200 | 36,600 |
|
Sep 3, 2026
|
4.1500 | 4.2400 | 3.9300 | 4.0200 | 4.0200 | 25,500 |
|
Sep 2, 2026
|
3.8400 | 4.2400 | 3.8400 | 4.1100 | 4.1100 | 40,300 |
|
Sep 1, 2026
|
3.9600 | 4.0800 | 3.8100 | 3.8100 | 3.8100 | 44,900 |
|
Aug 31, 2026
|
4.0200 | 4.0270 | 3.9200 | 3.9900 | 3.9900 | 40,800 |
|
Aug 28, 2026
|
4.1300 | 4.1300 | 4.0300 | 4.0400 | 4.0400 | 17,700 |
|
Aug 27, 2026
|
4.0500 | 4.2240 | 4.0500 | 4.1400 | 4.1400 | 34,800 |
|
Aug 26, 2026
|
4.1200 | 4.2590 | 4.0000 | 4.1100 | 4.1100 | 27,800 |
|
Aug 25, 2026
|
4.1500 | 4.2500 | 4.0800 | 4.1500 | 4.1500 | 45,700 |
|
Aug 24, 2026
|
4.1800 | 4.2200 | 4.1000 | 4.1100 | 4.1100 | 19,200 |
|
Aug 21, 2026
|
4.2600 | 4.3600 | 4.1600 | 4.2200 | 4.2200 | 34,600 |
|
Aug 20, 2026
|
4.2100 | 4.3200 | 4.1500 | 4.2700 | 4.2700 | 27,200 |
|
Aug 19, 2026
|
4.1600 | 4.3730 | 4.1140 | 4.1600 | 4.1600 | 23,500 |
|
Aug 18, 2026
|
4.1600 | 4.2500 | 4.1600 | 4.1700 | 4.1700 | 13,200 |
|
Aug 17, 2026
|
4.3000 | 4.3700 | 4.1670 | 4.2300 | 4.2300 | 15,700 |
|
Aug 14, 2026
|
4.2200 | 4.3600 | 4.2000 | 4.3100 | 4.3100 | 39,300 |
|
Aug 13, 2026
|
4.0300 | 4.2900 | 4.0300 | 4.2500 | 4.2500 | 72,600 |
|
Aug 12, 2026
|
4.0950 | 4.1350 | 4.0000 | 4.0800 | 4.0800 | 10,400 |
|
Aug 11, 2026
|
4.0100 | 4.1800 | 4.0100 | 4.1500 | 4.1500 | 26,700 |
|
Aug 10, 2026
|
4.0600 | 4.1700 | 3.9500 | 4.0800 | 4.0800 | 55,100 |
|
Aug 7, 2026
|
4.0100 | 4.1800 | 4.0100 | 4.1700 | 4.1700 | 46,800 |
|
Aug 6, 2026
|
4.0200 | 4.1000 | 4.0000 | 4.0200 | 4.0200 | 14,700 |
|
Aug 5, 2026
|
4.0600 | 4.1350 | 4.0100 | 4.0300 | 4.0300 | 13,300 |
|
Aug 4, 2026
|
4.0000 | 4.1200 | 4.0000 | 4.0750 | 4.0750 | 32,500 |
|
Aug 3, 2026
|
4.0300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 53,200 |
|
Jul 31, 2026
|
4.0600 | 4.1400 | 4.0000 | 4.0700 | 4.0700 | 32,300 |
|
Jul 30, 2026
|
3.9600 | 4.1500 | 3.9600 | 4.0500 | 4.0500 | 26,300 |
|
Jul 29, 2026
|
4.0900 | 4.2000 | 3.9450 | 3.9450 | 3.9450 | 28,600 |
|
Jul 28, 2026
|
4.0900 | 4.2500 | 4.0570 | 4.1300 | 4.1300 | 26,700 |
|
Jul 27, 2026
|
4.1000 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 81,200 |
|
Jul 24, 2026
|
4.1000 | 4.3500 | 4.1000 | 4.1650 | 4.1650 | 23,100 |
|
Jul 23, 2026
|
4.1900 | 4.3500 | 4.1000 | 4.1400 | 4.1400 | 15,500 |
|
Jul 22, 2026
|
4.0650 | 4.4100 | 4.0650 | 4.2400 | 4.2400 | 31,500 |
|
Jul 21, 2026
|
4.1500 | 4.2500 | 4.1050 | 4.1500 | 4.1500 | 39,800 |
|
Jul 20, 2026
|
4.0600 | 4.2400 | 4.0000 | 4.0400 | 4.0400 | 42,800 |
|
Jul 17, 2026
|
4.0000 | 4.1900 | 3.9700 | 3.9900 | 3.9900 | 32,000 |
|
Jul 16, 2026
|
3.9600 | 4.2000 | 3.7530 | 4.1000 | 4.1000 | 25,800 |
|
Jul 15, 2026
|
4.0100 | 4.0900 | 3.9600 | 4.0400 | 4.0400 | 21,600 |
|
Jul 14, 2026
|
3.8400 | 4.0800 | 3.7100 | 3.9900 | 3.9900 | 46,500 |
|
Jul 13, 2026
|
4.1800 | 4.2100 | 3.8200 | 3.8500 | 3.8500 | 43,200 |
|
Jul 10, 2026
|
4.1700 | 4.2800 | 4.0100 | 4.0600 | 4.0600 | 36,300 |
|
Jul 9, 2026
|
4.0800 | 4.2200 | 4.0100 | 4.1500 | 4.1500 | 21,200 |
|
Jul 8, 2026
|
4.0500 | 4.0800 | 3.9100 | 4.0400 | 4.0400 | 69,500 |
|
Jul 7, 2026
|
4.3300 | 4.4000 | 4.0200 | 4.0200 | 4.0200 | 45,400 |
|
Jul 6, 2026
|
4.1400 | 4.3900 | 4.0900 | 4.3300 | 4.3300 | 32,800 |
|
Jul 2, 2026
|
4.2300 | 4.3400 | 4.0800 | 4.0800 | 4.0800 | 29,400 |
|
Jul 1, 2026
|
3.9800 | 4.3400 | 3.9800 | 4.2100 | 4.2100 | 62,600 |
|
Jun 30, 2026
|
4.2100 | 4.2100 | 3.9800 | 3.9800 | 3.9800 | 83,600 |
|
Jun 29, 2026
|
4.2100 | 4.3430 | 4.2000 | 4.2000 | 4.2000 | 17,500 |
|
Jun 26, 2026
|
3.9900 | 4.3500 | 3.9900 | 4.2400 | 4.2400 | 27,400 |
|
Jun 25, 2026
|
4.3100 | 4.4050 | 3.9500 | 4.0400 | 4.0400 | 58,800 |
|
Jun 24, 2026
|
4.5000 | 4.5610 | 4.2100 | 4.2100 | 4.2100 | 70,200 |
|
Jun 23, 2026
|
4.6400 | 4.8850 | 4.5000 | 4.5600 | 4.5600 | 35,400 |
|
Jun 22, 2026
|
4.8500 | 5.0200 | 4.6700 | 4.6700 | 4.6700 | 59,700 |
|
Jun 18, 2026
|
4.8500 | 4.8900 | 4.6900 | 4.8400 | 4.8400 | 63,300 |
|
Jun 17, 2026
|
5.0800 | 5.2000 | 4.8200 | 4.8300 | 4.8300 | 59,900 |
|
Jun 16, 2026
|
5.0000 | 5.2300 | 4.9700 | 5.0700 | 5.0700 | 59,600 |
|
Jun 15, 2026
|
4.9600 | 5.4700 | 4.9100 | 4.9800 | 4.9800 | 122,900 |
|
Jun 12, 2026
|
5.2700 | 5.3500 | 4.8100 | 4.8900 | 4.8900 | 113,000 |
|
Jun 11, 2026
|
5.0300 | 5.3100 | 4.8600 | 5.2100 | 5.2100 | 115,500 |
|
Jun 10, 2026
|
4.6900 | 5.3600 | 4.6900 | 4.9100 | 4.9100 | 155,000 |
|
Jun 9, 2026
|
5.0400 | 5.4250 | 4.6610 | 4.7600 | 4.7600 | 118,800 |
|
Jun 8, 2026
|
4.8500 | 5.3740 | 4.7000 | 5.0000 | 5.0000 | 176,300 |
|
Jun 5, 2026
|
5.0200 | 5.1120 | 4.6000 | 4.6900 | 4.6900 | 126,900 |
|
Jun 4, 2026
|
5.1100 | 5.3000 | 4.9000 | 5.1700 | 5.1700 | 143,000 |
|
Jun 3, 2026
|
5.9900 | 5.9900 | 5.1100 | 5.1100 | 5.1100 | 304,700 |
|
Jun 2, 2026
|
6.1000 | 6.2600 | 5.8900 | 6.0100 | 6.0100 | 170,000 |
|
Jun 1, 2026
|
6.0000 | 6.5000 | 5.8500 | 6.1000 | 6.1000 | 299,300 |
|
May 29, 2026
|
5.9100 | 6.1700 | 5.5300 | 6.0200 | 6.0200 | 235,600 |
|
May 28, 2026
|
5.6300 | 6.1900 | 5.4770 | 5.9100 | 5.9100 | 494,200 |
|
May 27, 2026
|
5.5200 | 5.9300 | 5.4500 | 5.6300 | 5.6300 | 192,700 |
|
May 26, 2026
|
5.3700 | 5.7000 | 5.3400 | 5.5100 | 5.5100 | 243,000 |
|
May 22, 2026
|
5.8400 | 6.3200 | 5.2600 | 5.2600 | 5.2600 | 512,800 |
|
May 21, 2026
|
5.2800 | 6.1300 | 5.2000 | 5.9500 | 5.9500 | 1,036,700 |
|
May 20, 2026
|
3.7900 | 6.8700 | 3.7900 | 5.3600 | 5.3600 | 9,841,300 |
|
May 19, 2026
|
3.5600 | 4.0000 | 3.5300 | 3.8300 | 3.8300 | 269,000 |
|
May 18, 2026
|
3.9400 | 3.9800 | 3.5600 | 3.7300 | 3.7300 | 513,300 |
|
May 15, 2026
|
4.0000 | 4.6800 | 3.9300 | 4.3400 | 4.3400 | 9,668,700 |
|
May 14, 2026
|
4.0460 | 4.6850 | 3.9200 | 4.5500 | 4.5500 | 445,800 |
|
May 13, 2026
|
4.1300 | 4.1340 | 3.9800 | 4.0200 | 4.0200 | 70,200 |
|
May 12, 2026
|
4.1000 | 4.2900 | 4.0700 | 4.1600 | 4.1600 | 111,700 |
|
May 11, 2026
|
4.1200 | 4.3700 | 4.0800 | 4.1200 | 4.1200 | 76,300 |
|
May 8, 2026
|
4.0900 | 4.4000 | 4.0500 | 4.1500 | 4.1500 | 193,600 |
|
May 7, 2026
|
4.2100 | 4.2800 | 4.0600 | 4.1100 | 4.1100 | 61,500 |
|
May 6, 2026
|
4.0400 | 4.2600 | 3.9800 | 4.2100 | 4.2100 | 107,800 |
|
May 5, 2026
|
4.0500 | 4.1340 | 3.9600 | 4.0400 | 4.0400 | 36,300 |
|
May 4, 2026
|
4.0800 | 4.3800 | 3.9600 | 3.9800 | 3.9800 | 144,700 |
|
May 1, 2026
|
4.1000 | 4.1700 | 4.0000 | 4.1300 | 4.1300 | 44,300 |
|
Apr 30, 2026
|
3.9100 | 4.2400 | 3.9100 | 4.1100 | 4.1100 | 120,800 |
|
Apr 29, 2026
|
3.9700 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 28,100 |
|
Apr 28, 2026
|
3.9200 | 4.0500 | 3.8600 | 4.0000 | 4.0000 | 26,300 |
|
Apr 27, 2026
|
4.1200 | 4.2000 | 3.9600 | 3.9800 | 3.9800 | 45,400 |
|
Apr 24, 2026
|
3.9100 | 4.1600 | 3.9100 | 4.0200 | 4.0200 | 76,400 |
|
Apr 23, 2026
|
4.0800 | 4.1200 | 3.7500 | 3.8500 | 3.8500 | 75,300 |
|
Apr 22, 2026
|
4.0400 | 4.2100 | 4.0400 | 4.1300 | 4.1300 | 41,800 |
|
Apr 21, 2026
|
4.1800 | 4.4050 | 3.9700 | 4.0000 | 4.0000 | 187,400 |
|
Apr 20, 2026
|
4.0400 | 4.2250 | 4.0000 | 4.1400 | 4.1400 | 78,800 |
|
Apr 17, 2026
|
4.1300 | 4.3000 | 4.0340 | 4.1800 | 4.1800 | 141,000 |
|
Apr 16, 2026
|
3.8200 | 4.1100 | 3.6620 | 4.0200 | 4.0200 | 144,800 |
|
Apr 15, 2026
|
3.6800 | 3.9780 | 3.6800 | 3.7900 | 3.7900 | 124,600 |
|
Apr 14, 2026
|
3.5100 | 3.7550 | 3.5100 | 3.6300 | 3.6300 | 155,600 |
|
Apr 13, 2026
|
3.3000 | 3.5500 | 3.2900 | 3.5000 | 3.5000 | 94,000 |
|
Apr 10, 2026
|
3.4400 | 3.6460 | 3.3200 | 3.3300 | 3.3300 | 110,400 |
|
Apr 9, 2026
|
3.6000 | 3.6050 | 3.3500 | 3.4100 | 3.4100 | 123,800 |
|
Apr 8, 2026
|
3.6300 | 3.8500 | 3.5500 | 3.6000 | 3.6000 | 97,700 |
|
Apr 7, 2026
|
3.8100 | 3.8550 | 3.3600 | 3.5300 | 3.5300 | 136,500 |
|
Apr 6, 2026
|
3.8400 | 4.0130 | 3.7600 | 3.8300 | 3.8300 | 111,900 |
|
Apr 2, 2026
|
3.8400 | 4.1000 | 3.6600 | 3.9300 | 3.9300 | 255,600 |
|
Apr 1, 2026
|
3.5000 | 4.8200 | 3.5000 | 4.0000 | 4.0000 | 1,903,600 |
|
Mar 31, 2026
|
3.2200 | 3.5500 | 3.2200 | 3.4800 | 3.4800 | 155,700 |
|
Mar 30, 2026
|
3.1500 | 3.2660 | 3.0200 | 3.1300 | 3.1300 | 133,300 |
|
Mar 27, 2026
|
3.3400 | 3.3400 | 3.1200 | 3.1900 | 3.1900 | 65,400 |
|
Mar 26, 2026
|
3.3500 | 3.4490 | 3.2900 | 3.3400 | 3.3400 | 39,400 |
|
Mar 25, 2026
|
3.5000 | 3.6100 | 3.2500 | 3.4400 | 3.4400 | 93,200 |
|
Mar 24, 2026
|
3.4700 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 26,100 |
|
Mar 23, 2026
|
3.3900 | 3.5300 | 3.3510 | 3.5300 | 3.5300 | 61,900 |
|
Mar 20, 2026
|
3.5700 | 3.5800 | 3.3100 | 3.3500 | 3.3500 | 90,500 |
|
Mar 19, 2026
|
3.5900 | 3.7250 | 3.4530 | 3.6100 | 3.6100 | 89,800 |
|
Mar 18, 2026
|
3.8800 | 3.8800 | 3.6500 | 3.6700 | 3.6700 | 139,000 |
|
Mar 17, 2026
|
3.8500 | 4.0100 | 3.7700 | 3.8900 | 3.8900 | 95,100 |
|
Mar 16, 2026
|
3.8300 | 4.1000 | 3.8300 | 3.8900 | 3.8900 | 112,700 |
|
Mar 13, 2026
|
3.9000 | 4.0560 | 3.7550 | 3.8800 | 3.8800 | 61,800 |
|
Mar 12, 2026
|
4.1300 | 4.5260 | 3.9400 | 3.9700 | 3.9700 | 192,000 |
|
Mar 11, 2026
|
4.0100 | 4.3500 | 3.9500 | 4.2200 | 4.2200 | 154,400 |
|
Mar 10, 2026
|
3.6600 | 4.3260 | 3.6600 | 3.9900 | 3.9900 | 206,400 |
|
Mar 9, 2026
|
3.5300 | 3.7930 | 3.5000 | 3.6900 | 3.6900 | 110,500 |
|
Mar 6, 2026
|
3.8600 | 3.8650 | 3.6000 | 3.7200 | 3.7200 | 64,300 |
|
Mar 5, 2026
|
3.4500 | 4.0980 | 3.4500 | 3.9600 | 3.9600 | 220,500 |
|
Mar 4, 2026
|
3.5440 | 3.7100 | 3.4700 | 3.5000 | 3.5000 | 89,300 |
|
Mar 3, 2026
|
3.4000 | 3.5100 | 3.2950 | 3.4700 | 3.4700 | 77,500 |
|
Mar 2, 2026
|
3.4300 | 3.5250 | 3.3900 | 3.5100 | 3.5100 | 68,500 |
|
Feb 27, 2026
|
3.7100 | 3.7800 | 3.5400 | 3.5700 | 3.5700 | 66,400 |
|
Feb 26, 2026
|
3.6300 | 3.8700 | 3.6000 | 3.8400 | 3.8400 | 88,600 |
|
Feb 25, 2026
|
3.5600 | 3.7800 | 3.5000 | 3.6500 | 3.6500 | 138,900 |
|
Feb 24, 2026
|
3.4400 | 3.5600 | 3.3500 | 3.4900 | 3.4900 | 137,000 |
|
Feb 23, 2026
|
3.6100 | 3.6830 | 3.4700 | 3.4800 | 3.4800 | 132,700 |
|
Feb 20, 2026
|
3.6600 | 3.8450 | 3.6500 | 3.7100 | 3.7100 | 112,300 |
|
Feb 19, 2026
|
3.5600 | 3.7440 | 3.5000 | 3.7200 | 3.7200 | 98,500 |
|
Feb 18, 2026
|
3.6800 | 3.8800 | 3.5600 | 3.5700 | 3.5700 | 179,400 |
|
Feb 17, 2026
|
3.8900 | 3.9240 | 3.6500 | 3.6800 | 3.6800 | 243,600 |
|
Feb 13, 2026
|
3.9000 | 4.1400 | 3.8920 | 3.9700 | 3.9700 | 94,100 |
|
Feb 12, 2026
|
4.1300 | 4.1300 | 3.8000 | 3.8750 | 3.8750 | 151,400 |
|
Feb 11, 2026
|
4.5000 | 4.5000 | 4.0700 | 4.1300 | 4.1300 | 154,800 |
|
Feb 10, 2026
|
4.1000 | 4.8310 | 4.1000 | 4.6100 | 4.6100 | 264,100 |
|
Feb 9, 2026
|
4.0200 | 4.2900 | 4.0200 | 4.1100 | 4.1100 | 99,000 |
|
Feb 6, 2026
|
3.8100 | 4.1600 | 3.8000 | 4.0900 | 4.0900 | 147,600 |
|
Feb 5, 2026
|
4.2600 | 4.2600 | 3.7000 | 3.7200 | 3.7200 | 179,200 |
|
Feb 4, 2026
|
4.2100 | 4.3930 | 4.1000 | 4.2800 | 4.2800 | 102,900 |
|
Feb 3, 2026
|
4.4500 | 4.6500 | 4.1800 | 4.2100 | 4.2100 | 181,900 |
|
Feb 2, 2026
|
4.5000 | 4.6380 | 4.3170 | 4.4200 | 4.4200 | 151,100 |
|
Jan 30, 2026
|
4.8500 | 4.9500 | 4.5700 | 4.5900 | 4.5900 | 160,100 |
|
Jan 29, 2026
|
5.2100 | 5.3280 | 4.8220 | 4.9400 | 4.9400 | 168,900 |
|
Jan 28, 2026
|
5.4000 | 5.4600 | 5.1200 | 5.2000 | 5.2000 | 112,800 |
|
Jan 27, 2026
|
5.3300 | 5.4200 | 5.2000 | 5.3400 | 5.3400 | 89,900 |
|
Jan 26, 2026
|
5.4400 | 5.5380 | 5.1800 | 5.2400 | 5.2400 | 159,200 |
|
Jan 23, 2026
|
5.7000 | 5.8230 | 5.4300 | 5.5400 | 5.5400 | 109,300 |
|
Jan 22, 2026
|
5.2500 | 6.1100 | 5.2500 | 5.7300 | 5.7300 | 293,200 |
|
Jan 21, 2026
|
5.3800 | 5.4790 | 5.1150 | 5.2300 | 5.2300 | 135,600 |
|
Jan 20, 2026
|
5.6000 | 5.6050 | 5.1550 | 5.2500 | 5.2500 | 197,400 |
|
Jan 16, 2026
|
5.9500 | 6.3100 | 5.7200 | 5.7600 | 5.7600 | 204,900 |
|
Jan 15, 2026
|
5.3200 | 6.3790 | 5.2800 | 6.0600 | 6.0600 | 517,600 |
|
Jan 14, 2026
|
5.2100 | 5.5070 | 5.1900 | 5.3100 | 5.3100 | 95,700 |
|
Jan 13, 2026
|
5.5200 | 5.5600 | 5.2100 | 5.3200 | 5.3200 | 110,800 |
|
Jan 12, 2026
|
5.3200 | 5.5800 | 5.2000 | 5.5100 | 5.5100 | 118,700 |
|
Jan 9, 2026
|
5.2700 | 5.4300 | 5.0400 | 5.3600 | 5.3600 | 121,600 |
|
Jan 8, 2026
|
5.5000 | 5.5900 | 5.2690 | 5.2800 | 5.2800 | 115,600 |
|
Jan 7, 2026
|
5.1500 | 5.7500 | 5.1000 | 5.4700 | 5.4700 | 222,400 |
|
Jan 6, 2026
|
5.2600 | 5.2600 | 5.0000 | 5.1900 | 5.1900 | 123,300 |
|
Jan 5, 2026
|
5.1000 | 5.5390 | 5.0350 | 5.2600 | 5.2600 | 275,200 |
|
Jan 2, 2026
|
4.5400 | 5.2600 | 4.5000 | 5.1200 | 5.1200 | 301,100 |
|
Dec 31, 2025
|
4.9700 | 4.9700 | 4.3000 | 4.4200 | 4.4200 | 352,200 |
|
Dec 30, 2025
|
5.0600 | 5.2550 | 4.9600 | 4.9900 | 4.9900 | 195,500 |
|
Dec 29, 2025
|
5.5600 | 5.7400 | 5.0140 | 5.0400 | 5.0400 | 368,500 |
|
Dec 26, 2025
|
6.1200 | 6.1200 | 5.6600 | 5.6900 | 5.6900 | 190,400 |
|
Dec 24, 2025
|
6.1100 | 6.2500 | 5.9800 | 6.1400 | 6.1400 | 69,300 |
|
Dec 23, 2025
|
6.5000 | 6.5000 | 6.0500 | 6.0900 | 6.0900 | 118,700 |
|
Dec 22, 2025
|
6.3900 | 7.0520 | 6.3110 | 6.5500 | 6.5500 | 203,300 |
|
Dec 19, 2025
|
6.4500 | 6.6300 | 6.3600 | 6.3900 | 6.3900 | 63,200 |
|
Dec 18, 2025
|
6.5500 | 6.7600 | 6.4200 | 6.5100 | 6.5100 | 91,500 |
|
Dec 17, 2025
|
6.7200 | 6.7990 | 6.5400 | 6.5500 | 6.5500 | 61,600 |
|
Dec 16, 2025
|
6.4400 | 6.7720 | 6.4400 | 6.7100 | 6.7100 | 57,500 |
|
Dec 15, 2025
|
6.7900 | 6.7900 | 6.4900 | 6.5600 | 6.5600 | 92,600 |
|
Dec 12, 2025
|
6.9500 | 7.2200 | 6.7400 | 6.8300 | 6.8300 | 90,700 |
|
Dec 11, 2025
|
7.3500 | 7.3500 | 6.8790 | 6.9300 | 6.9300 | 102,000 |
|
Dec 10, 2025
|
7.1300 | 7.4500 | 6.8900 | 7.3700 | 7.3700 | 88,000 |
|
Dec 9, 2025
|
6.9200 | 7.3000 | 6.6030 | 7.0800 | 7.0800 | 122,600 |
|
Dec 8, 2025
|
6.5600 | 6.9900 | 6.5020 | 6.9800 | 6.9800 | 122,600 |
|
Dec 5, 2025
|
6.9000 | 6.9200 | 6.5000 | 6.5100 | 6.5100 | 68,200 |
|
Dec 4, 2025
|
6.4100 | 6.9490 | 6.4100 | 6.9000 | 6.9000 | 136,000 |
|
Dec 3, 2025
|
6.4600 | 6.4890 | 6.2000 | 6.4200 | 6.4200 | 77,100 |
|
Dec 2, 2025
|
6.4000 | 6.6150 | 6.3300 | 6.5000 | 6.5000 | 89,900 |
|
Dec 1, 2025
|
6.7900 | 6.8300 | 6.3700 | 6.4000 | 6.4000 | 79,000 |
|
Nov 28, 2025
|
6.8400 | 6.9500 | 6.7200 | 6.8200 | 6.8200 | 53,100 |
|
Nov 26, 2025
|
6.7000 | 6.8850 | 6.6500 | 6.8200 | 6.8200 | 79,200 |
|
Nov 25, 2025
|
6.6000 | 6.7000 | 6.2000 | 6.6800 | 6.6800 | 83,500 |
|
Nov 24, 2025
|
6.2700 | 6.6700 | 6.2600 | 6.5400 | 6.5400 | 114,800 |
|
Nov 21, 2025
|
6.0900 | 6.3600 | 5.9950 | 6.2500 | 6.2500 | 178,500 |
|
Nov 20, 2025
|
6.7200 | 7.0600 | 6.0150 | 6.0500 | 6.0500 | 259,100 |
|
Nov 19, 2025
|
6.8200 | 6.8600 | 6.5100 | 6.6400 | 6.6400 | 108,400 |
|
Nov 18, 2025
|
6.4300 | 7.0000 | 6.3700 | 6.8000 | 6.8000 | 175,700 |
|
Nov 17, 2025
|
6.7900 | 7.0000 | 6.3800 | 6.5100 | 6.5100 | 239,000 |
|
Nov 14, 2025
|
7.1800 | 7.2500 | 6.4130 | 6.7300 | 6.7300 | 367,200 |
|
Nov 13, 2025
|
8.2500 | 8.4000 | 7.4200 | 7.4900 | 7.4900 | 317,800 |
|
Nov 12, 2025
|
8.4900 | 8.7000 | 8.1800 | 8.3500 | 8.3500 | 136,500 |
|
Nov 11, 2025
|
8.6700 | 8.7300 | 8.3500 | 8.4000 | 8.4000 | 131,600 |
|
Nov 10, 2025
|
8.4600 | 8.8000 | 8.4560 | 8.7500 | 8.7500 | 151,500 |
|
Nov 7, 2025
|
8.7000 | 8.7500 | 8.1000 | 8.4300 | 8.4300 | 187,200 |
|
Nov 6, 2025
|
9.1100 | 9.1100 | 8.7070 | 8.8100 | 8.8100 | 89,500 |
|
Nov 5, 2025
|
8.9900 | 9.2000 | 8.8700 | 9.1100 | 9.1100 | 94,300 |
|
Nov 4, 2025
|
8.8600 | 9.2300 | 8.6800 | 8.8700 | 8.8700 | 245,500 |
|
Nov 3, 2025
|
9.6700 | 9.6960 | 9.0000 | 9.0200 | 9.0200 | 137,300 |
|
Oct 31, 2025
|
8.9200 | 9.9200 | 8.9000 | 9.7600 | 9.7600 | 255,100 |
