OTC Markets OTCPK - Delayed Quote
USD
Waldencast plc (MLKMF)
0.8600
+0.0100
(+1.18%)
At close: November 2 at 3:40:40 PM EST
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 2, 2026
|
0.8799 | 0.8799 | 0.8000 | 0.8600 | 0.8600 | 4,215 |
|
Oct 30, 2026
|
0.8500 | 0.8680 | 0.8500 | 0.8500 | 0.8500 | 2,100 |
|
Oct 29, 2026
|
0.7700 | 0.8800 | 0.7700 | 0.8100 | 0.8100 | 119,100 |
|
Oct 28, 2026
|
0.8100 | 0.8500 | 0.7600 | 0.8500 | 0.8500 | 28,700 |
|
Oct 27, 2026
|
0.8100 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 40,900 |
|
Oct 26, 2026
|
0.7920 | 0.9000 | 0.7700 | 0.8400 | 0.8400 | 605,100 |
|
Oct 23, 2026
|
0.7920 | 0.9000 | 0.7920 | 0.9000 | 0.9000 | 34,500 |
|
Oct 22, 2026
|
0.7700 | 0.9000 | 0.7700 | 0.8800 | 0.8800 | 6,100 |
|
Oct 21, 2026
|
0.8800 | 0.8800 | 0.7700 | 0.8800 | 0.8800 | 3,600 |
|
Oct 20, 2026
|
0.7500 | 0.9050 | 0.7500 | 0.8800 | 0.8800 | 16,500 |
|
Oct 19, 2026
|
0.7500 | 0.9090 | 0.7500 | 0.8800 | 0.8800 | 2,600 |
|
Oct 16, 2026
|
0.7500 | 0.8940 | 0.7500 | 0.8880 | 0.8880 | 8,800 |
|
Oct 15, 2026
|
0.7500 | 0.8750 | 0.7500 | 0.8500 | 0.8500 | 13,200 |
|
Oct 14, 2026
|
0.7000 | 0.9000 | 0.7000 | 0.8100 | 0.8100 | 165,200 |
|
Oct 13, 2026
|
0.7000 | 0.8510 | 0.6900 | 0.8500 | 0.8500 | 28,700 |
|
Oct 12, 2026
|
0.8100 | 0.8500 | 0.6500 | 0.7600 | 0.7600 | 131,200 |
|
Oct 9, 2026
|
0.9500 | 1.0000 | 0.7100 | 0.7500 | 0.7500 | 32,800 |
|
Oct 8, 2026
|
1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 4,700 |
|
Oct 7, 2026
|
1.0000 | 1.0700 | 0.9700 | 0.9700 | 0.9700 | 27,000 |
|
Oct 6, 2026
|
0.8500 | 1.1500 | 0.8500 | 1.0500 | 1.0500 | 162,900 |
|
Oct 5, 2026
|
1.0000 | 1.0000 | 0.8200 | 0.9500 | 0.9500 | 158,500 |
|
Oct 2, 2026
|
0.9300 | 0.9900 | 0.8610 | 0.8790 | 0.8790 | 275,900 |
|
Oct 1, 2026
|
0.8400 | 0.9640 | 0.8400 | 0.9230 | 0.9230 | 305,000 |
|
Sep 30, 2026
|
0.9280 | 0.9710 | 0.8200 | 0.8600 | 0.8600 | 289,900 |
|
Sep 29, 2026
|
1.0200 | 1.0550 | 0.9170 | 0.9280 | 0.9280 | 287,800 |
|
Sep 28, 2026
|
1.0100 | 1.0650 | 1.0100 | 1.0600 | 1.0600 | 263,600 |
|
Sep 25, 2026
|
1.0100 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 277,600 |
|
Sep 24, 2026
|
1.0100 | 1.0500 | 0.9750 | 1.0300 | 1.0300 | 323,600 |
|
Sep 23, 2026
|
1.0500 | 1.1300 | 0.9830 | 1.0200 | 1.0200 | 193,900 |
|
Sep 22, 2026
|
1.1000 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 573,800 |
|
Sep 21, 2026
|
1.1400 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 502,000 |
|
Sep 18, 2026
|
1.1500 | 1.1600 | 1.1250 | 1.1600 | 1.1600 | 360,700 |
|
Sep 17, 2026
|
1.1400 | 1.1800 | 1.0700 | 1.1500 | 1.1500 | 360,300 |
|
Sep 16, 2026
|
1.0900 | 1.1800 | 1.0700 | 1.1400 | 1.1400 | 287,400 |
|
Sep 15, 2026
|
1.1300 | 1.1600 | 1.0750 | 1.1200 | 1.1200 | 151,200 |
|
Sep 14, 2026
|
1.1500 | 1.1800 | 1.0500 | 1.1800 | 1.1800 | 2,748,100 |
|
Sep 11, 2026
|
1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 39,000 |
|
Sep 10, 2026
|
1.3100 | 1.3600 | 1.3050 | 1.3300 | 1.3300 | 76,300 |
|
Sep 9, 2026
|
1.3300 | 1.3750 | 1.3050 | 1.3300 | 1.3300 | 130,100 |
|
Sep 8, 2026
|
1.3600 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 128,200 |
|
Sep 4, 2026
|
1.3600 | 1.3850 | 1.3550 | 1.3700 | 1.3700 | 80,400 |
|
Sep 3, 2026
|
1.3400 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 63,800 |
|
Sep 2, 2026
|
1.4700 | 1.4700 | 1.3500 | 1.3500 | 1.3500 | 236,200 |
|
Sep 1, 2026
|
1.3700 | 1.3700 | 1.3150 | 1.3500 | 1.3500 | 237,000 |
|
Aug 31, 2026
|
1.3400 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 91,800 |
|
Aug 28, 2026
|
1.3600 | 1.3600 | 1.3320 | 1.3400 | 1.3400 | 21,200 |
|
Aug 27, 2026
|
1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 43,700 |
|
Aug 26, 2026
|
1.3300 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 143,200 |
|
Aug 25, 2026
|
1.3300 | 1.3900 | 1.2900 | 1.3600 | 1.3600 | 333,700 |
|
Aug 24, 2026
|
1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 181,400 |
|
Aug 21, 2026
|
1.3300 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 634,700 |
|
Aug 20, 2026
|
1.2980 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 291,300 |
|
Aug 19, 2026
|
1.3600 | 1.3750 | 1.2950 | 1.3300 | 1.3300 | 351,700 |
|
Aug 18, 2026
|
1.3400 | 1.4000 | 1.2950 | 1.3700 | 1.3700 | 229,800 |
|
Aug 17, 2026
|
1.3500 | 1.4000 | 1.3000 | 1.3600 | 1.3600 | 159,400 |
|
Aug 14, 2026
|
1.3400 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 93,300 |
|
Aug 13, 2026
|
1.2900 | 1.4200 | 1.2900 | 1.3500 | 1.3500 | 173,000 |
|
Aug 12, 2026
|
1.3300 | 1.3300 | 1.2750 | 1.2800 | 1.2800 | 81,600 |
|
Aug 11, 2026
|
1.3900 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 85,500 |
|
Aug 10, 2026
|
1.4000 | 1.4250 | 1.3350 | 1.3900 | 1.3900 | 148,400 |
|
Aug 7, 2026
|
1.4300 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 47,500 |
|
Aug 6, 2026
|
1.4900 | 1.5100 | 1.4400 | 1.4400 | 1.4400 | 272,000 |
|
Aug 5, 2026
|
1.5400 | 1.5400 | 1.4650 | 1.4800 | 1.4800 | 250,400 |
|
Aug 4, 2026
|
1.7100 | 1.7150 | 1.4700 | 1.5400 | 1.5400 | 546,300 |
|
Aug 3, 2026
|
1.7200 | 1.7800 | 1.6730 | 1.7000 | 1.7000 | 600,200 |
|
Jul 31, 2026
|
1.7400 | 1.7900 | 1.6900 | 1.7300 | 1.7300 | 778,100 |
|
Jul 30, 2026
|
1.6000 | 1.7100 | 1.5900 | 1.7100 | 1.7100 | 600,100 |
|
Jul 29, 2026
|
1.6800 | 1.6800 | 1.6100 | 1.6250 | 1.6250 | 451,700 |
|
Jul 28, 2026
|
1.6750 | 1.7000 | 1.6650 | 1.6700 | 1.6700 | 248,200 |
|
Jul 27, 2026
|
1.7400 | 1.7400 | 1.6400 | 1.7200 | 1.7200 | 433,300 |
|
Jul 24, 2026
|
1.7300 | 1.7350 | 1.6700 | 1.6900 | 1.6900 | 339,400 |
|
Jul 23, 2026
|
1.7700 | 1.7800 | 1.7100 | 1.7400 | 1.7400 | 675,200 |
|
Jul 22, 2026
|
1.7900 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 205,400 |
|
Jul 21, 2026
|
1.6800 | 1.8100 | 1.6610 | 1.8000 | 1.8000 | 324,700 |
|
Jul 20, 2026
|
1.7300 | 1.7800 | 1.6900 | 1.7000 | 1.7000 | 209,100 |
|
Jul 17, 2026
|
1.6800 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 235,700 |
|
Jul 16, 2026
|
1.6860 | 1.7250 | 1.6550 | 1.6900 | 1.6900 | 260,700 |
|
Jul 15, 2026
|
1.8200 | 1.8250 | 1.6610 | 1.7100 | 1.7100 | 288,800 |
|
Jul 14, 2026
|
1.6700 | 1.8200 | 1.6500 | 1.7900 | 1.7900 | 541,500 |
|
Jul 13, 2026
|
1.7500 | 1.7500 | 1.6700 | 1.6700 | 1.6700 | 290,200 |
|
Jul 10, 2026
|
1.7200 | 1.7550 | 1.6700 | 1.7300 | 1.7300 | 205,800 |
|
Jul 9, 2026
|
1.6600 | 1.7600 | 1.6600 | 1.7200 | 1.7200 | 320,200 |
|
Jul 8, 2026
|
1.6900 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 168,600 |
|
Jul 7, 2026
|
1.6700 | 1.7300 | 1.6150 | 1.7200 | 1.7200 | 407,200 |
|
Jul 6, 2026
|
1.6600 | 1.7000 | 1.6400 | 1.6800 | 1.6800 | 181,000 |
|
Jul 2, 2026
|
1.7500 | 1.8400 | 1.6000 | 1.6800 | 1.6800 | 968,500 |
|
Jul 1, 2026
|
1.7400 | 1.8250 | 1.6400 | 1.7400 | 1.7400 | 586,800 |
|
Jun 30, 2026
|
1.5500 | 1.8500 | 1.5500 | 1.7600 | 1.7600 | 1,088,400 |
|
Jun 29, 2026
|
1.4800 | 1.7000 | 1.4500 | 1.5000 | 1.5000 | 883,700 |
|
Jun 26, 2026
|
1.4800 | 1.6350 | 1.4500 | 1.4600 | 1.4600 | 4,826,900 |
|
Jun 25, 2026
|
1.5600 | 1.5750 | 1.4600 | 1.4800 | 1.4800 | 511,700 |
|
Jun 24, 2026
|
1.6000 | 1.6250 | 1.5150 | 1.5300 | 1.5300 | 399,900 |
|
Jun 23, 2026
|
1.5800 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 262,100 |
|
Jun 22, 2026
|
1.6300 | 1.6550 | 1.5900 | 1.6100 | 1.6100 | 180,900 |
|
Jun 18, 2026
|
1.6900 | 1.7000 | 1.6250 | 1.6600 | 1.6600 | 290,500 |
|
Jun 17, 2026
|
1.7100 | 1.7290 | 1.6200 | 1.6600 | 1.6600 | 280,800 |
|
Jun 16, 2026
|
1.8500 | 1.8610 | 1.7200 | 1.7400 | 1.7400 | 124,600 |
|
Jun 15, 2026
|
1.8800 | 1.9000 | 1.6650 | 1.8200 | 1.8200 | 802,800 |
|
Jun 12, 2026
|
1.8200 | 1.9100 | 1.8100 | 1.8600 | 1.8600 | 575,900 |
|
Jun 11, 2026
|
1.9000 | 1.9250 | 1.7820 | 1.8600 | 1.8600 | 216,900 |
|
Jun 10, 2026
|
1.6600 | 1.8800 | 1.6500 | 1.8700 | 1.8700 | 264,700 |
|
Jun 9, 2026
|
1.6400 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 146,400 |
|
Jun 8, 2026
|
1.7200 | 1.8100 | 1.6100 | 1.6400 | 1.6400 | 226,200 |
|
Jun 5, 2026
|
1.7100 | 1.7600 | 1.6300 | 1.7200 | 1.7200 | 258,800 |
|
Jun 4, 2026
|
1.7200 | 1.7800 | 1.5900 | 1.7500 | 1.7500 | 545,100 |
|
Jun 3, 2026
|
1.8000 | 1.8900 | 1.7100 | 1.7100 | 1.7100 | 553,600 |
|
Jun 2, 2026
|
1.7700 | 1.9400 | 1.6000 | 1.8500 | 1.8500 | 817,600 |
|
Jun 1, 2026
|
1.3800 | 1.9800 | 1.2300 | 1.8300 | 1.8300 | 10,820,100 |
|
May 29, 2026
|
1.3500 | 1.3600 | 1.2300 | 1.2300 | 1.2300 | 216,200 |
|
May 28, 2026
|
1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 128,300 |
|
May 27, 2026
|
1.2400 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 230,400 |
|
May 26, 2026
|
1.3000 | 1.3380 | 1.1900 | 1.2800 | 1.2800 | 252,000 |
|
May 22, 2026
|
1.3200 | 1.3500 | 1.2850 | 1.3000 | 1.3000 | 155,500 |
|
May 21, 2026
|
1.2800 | 1.3450 | 1.2400 | 1.3000 | 1.3000 | 188,900 |
|
May 20, 2026
|
1.2700 | 1.3600 | 1.2600 | 1.3100 | 1.3100 | 200,700 |
|
May 19, 2026
|
1.5500 | 1.5500 | 1.2900 | 1.3100 | 1.3100 | 273,200 |
|
May 18, 2026
|
1.4500 | 1.5700 | 1.4430 | 1.5600 | 1.5600 | 91,400 |
|
May 15, 2026
|
1.6300 | 1.6300 | 1.4600 | 1.4700 | 1.4700 | 239,500 |
|
May 14, 2026
|
1.6400 | 1.6740 | 1.5700 | 1.6300 | 1.6300 | 169,300 |
|
May 13, 2026
|
1.6800 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 291,800 |
|
May 12, 2026
|
1.6600 | 1.7800 | 1.5500 | 1.7100 | 1.7100 | 334,500 |
|
May 11, 2026
|
1.8100 | 1.8360 | 1.6000 | 1.6700 | 1.6700 | 398,300 |
|
May 8, 2026
|
1.4200 | 1.8000 | 1.4200 | 1.8000 | 1.8000 | 980,300 |
|
May 7, 2026
|
1.1800 | 1.4200 | 1.1200 | 1.4000 | 1.4000 | 771,600 |
|
May 6, 2026
|
1.0200 | 1.2200 | 0.9930 | 1.2100 | 1.2100 | 769,800 |
|
May 5, 2026
|
0.8800 | 1.0500 | 0.8700 | 1.0400 | 1.0400 | 1,105,900 |
|
May 4, 2026
|
0.9250 | 1.0000 | 0.8770 | 0.8830 | 0.8830 | 677,000 |
|
May 1, 2026
|
0.8800 | 1.0400 | 0.8600 | 0.9610 | 0.9610 | 1,676,100 |
|
Apr 30, 2026
|
0.7770 | 0.9200 | 0.7200 | 0.8900 | 0.8900 | 3,878,300 |
|
Apr 29, 2026
|
1.0400 | 1.0500 | 0.7630 | 0.7630 | 0.7630 | 39,753,600 |
|
Apr 28, 2026
|
0.7940 | 0.8050 | 0.7560 | 0.7790 | 0.7790 | 3,522,900 |
|
Apr 27, 2026
|
0.8310 | 0.8720 | 0.7500 | 0.7700 | 0.7700 | 158,600 |
|
Apr 24, 2026
|
0.8260 | 0.8600 | 0.7700 | 0.8520 | 0.8520 | 131,100 |
|
Apr 23, 2026
|
0.8770 | 0.8920 | 0.7900 | 0.8000 | 0.8000 | 167,700 |
|
Apr 22, 2026
|
0.9800 | 0.9800 | 0.8580 | 0.8580 | 0.8580 | 193,800 |
|
Apr 21, 2026
|
1.0100 | 1.0350 | 0.9220 | 0.9300 | 0.9300 | 172,700 |
|
Apr 20, 2026
|
1.0600 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 175,900 |
|
Apr 17, 2026
|
1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 98,700 |
|
Apr 16, 2026
|
1.0700 | 1.0960 | 1.0200 | 1.0600 | 1.0600 | 151,800 |
|
Apr 15, 2026
|
1.0500 | 1.0850 | 1.0300 | 1.0700 | 1.0700 | 341,200 |
|
Apr 14, 2026
|
1.0400 | 1.0700 | 1.0250 | 1.0600 | 1.0600 | 157,700 |
|
Apr 13, 2026
|
1.0100 | 1.0650 | 1.0100 | 1.0500 | 1.0500 | 218,400 |
|
Apr 10, 2026
|
1.0400 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 239,800 |
|
Apr 9, 2026
|
1.1100 | 1.1300 | 0.9780 | 1.0700 | 1.0700 | 267,200 |
|
Apr 8, 2026
|
1.0500 | 1.1800 | 0.9980 | 1.1000 | 1.1000 | 793,500 |
|
Apr 7, 2026
|
0.9810 | 1.0200 | 0.9420 | 1.0100 | 1.0100 | 121,400 |
|
Apr 6, 2026
|
0.9200 | 1.0100 | 0.9170 | 0.9860 | 0.9860 | 380,700 |
|
Apr 2, 2026
|
0.8920 | 0.9950 | 0.8570 | 0.8990 | 0.8990 | 895,300 |
|
Apr 1, 2026
|
0.9430 | 1.0000 | 0.8870 | 0.9100 | 0.9100 | 243,100 |
|
Mar 31, 2026
|
0.9800 | 0.9800 | 0.9190 | 0.9500 | 0.9500 | 352,500 |
|
Mar 30, 2026
|
1.0100 | 1.0100 | 0.9420 | 0.9490 | 0.9490 | 167,900 |
|
Mar 27, 2026
|
1.0300 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 181,600 |
|
Mar 26, 2026
|
1.1100 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 268,400 |
|
Mar 25, 2026
|
1.1600 | 1.1900 | 1.0950 | 1.1300 | 1.1300 | 81,700 |
|
Mar 24, 2026
|
1.2100 | 1.2200 | 1.1000 | 1.1300 | 1.1300 | 112,600 |
|
Mar 23, 2026
|
1.1800 | 1.2510 | 1.1700 | 1.2200 | 1.2200 | 102,600 |
|
Mar 20, 2026
|
1.3400 | 1.3600 | 1.1700 | 1.1850 | 1.1850 | 309,100 |
|
Mar 19, 2026
|
1.4300 | 1.4350 | 1.3100 | 1.3300 | 1.3300 | 99,500 |
|
Mar 18, 2026
|
1.5400 | 1.6280 | 1.4400 | 1.4500 | 1.4500 | 113,300 |
|
Mar 17, 2026
|
1.5700 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 88,300 |
|
Mar 16, 2026
|
1.5900 | 1.6200 | 1.4500 | 1.5700 | 1.5700 | 51,500 |
|
Mar 13, 2026
|
1.4600 | 1.6000 | 1.4450 | 1.5800 | 1.5800 | 74,700 |
|
Mar 12, 2026
|
1.4900 | 1.5100 | 1.4100 | 1.4600 | 1.4600 | 86,800 |
|
Mar 11, 2026
|
1.5100 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 41,900 |
|
Mar 10, 2026
|
1.5600 | 1.6100 | 1.5000 | 1.5400 | 1.5400 | 41,200 |
|
Mar 9, 2026
|
1.5400 | 1.6000 | 1.4900 | 1.5800 | 1.5800 | 59,200 |
|
Mar 6, 2026
|
1.5500 | 1.6200 | 1.5040 | 1.5700 | 1.5700 | 53,700 |
|
Mar 5, 2026
|
1.5800 | 1.6100 | 1.4600 | 1.5700 | 1.5700 | 92,500 |
|
Mar 4, 2026
|
1.5900 | 1.6350 | 1.5700 | 1.5900 | 1.5900 | 61,800 |
|
Mar 3, 2026
|
1.6000 | 1.6650 | 1.5750 | 1.5800 | 1.5800 | 124,400 |
|
Mar 2, 2026
|
1.6800 | 1.7200 | 1.6200 | 1.6300 | 1.6300 | 69,500 |
|
Feb 27, 2026
|
1.7000 | 1.8400 | 1.6900 | 1.6900 | 1.6900 | 72,500 |
|
Feb 26, 2026
|
1.7500 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 40,800 |
|
Feb 25, 2026
|
1.7600 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 57,800 |
|
Feb 24, 2026
|
1.7400 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 50,600 |
|
Feb 23, 2026
|
1.7700 | 1.8000 | 1.7100 | 1.7200 | 1.7200 | 68,000 |
|
Feb 20, 2026
|
1.8100 | 1.8500 | 1.7550 | 1.8000 | 1.8000 | 78,300 |
|
Feb 19, 2026
|
1.7200 | 1.8200 | 1.7000 | 1.8100 | 1.8100 | 42,000 |
|
Feb 18, 2026
|
1.8000 | 1.8450 | 1.7200 | 1.7400 | 1.7400 | 52,600 |
|
Feb 17, 2026
|
1.8000 | 1.8900 | 1.7100 | 1.8200 | 1.8200 | 38,500 |
|
Feb 13, 2026
|
1.8200 | 1.8200 | 1.7300 | 1.8000 | 1.8000 | 43,300 |
|
Feb 12, 2026
|
1.8400 | 1.8400 | 1.7650 | 1.8000 | 1.8000 | 42,500 |
|
Feb 11, 2026
|
1.9600 | 1.9800 | 1.7700 | 1.8200 | 1.8200 | 48,200 |
|
Feb 10, 2026
|
1.7500 | 1.9600 | 1.7500 | 1.9300 | 1.9300 | 49,800 |
|
Feb 9, 2026
|
1.7800 | 1.8000 | 1.6600 | 1.7300 | 1.7300 | 33,700 |
|
Feb 6, 2026
|
1.8400 | 1.8400 | 1.7220 | 1.8000 | 1.8000 | 60,900 |
|
Feb 5, 2026
|
1.8300 | 1.8500 | 1.6150 | 1.7400 | 1.7400 | 76,700 |
|
Feb 4, 2026
|
2.0100 | 2.0100 | 1.8100 | 1.8300 | 1.8300 | 79,800 |
|
Feb 3, 2026
|
1.9000 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 85,900 |
|
Feb 2, 2026
|
1.8200 | 1.9400 | 1.6910 | 1.9000 | 1.9000 | 142,900 |
|
Jan 30, 2026
|
1.6700 | 1.9000 | 1.5500 | 1.8100 | 1.8100 | 194,500 |
|
Jan 29, 2026
|
1.5900 | 1.6480 | 1.5200 | 1.5950 | 1.5950 | 28,200 |
|
Jan 28, 2026
|
1.6130 | 1.6340 | 1.5000 | 1.5750 | 1.5750 | 48,900 |
|
Jan 27, 2026
|
1.7400 | 1.7580 | 1.6400 | 1.6700 | 1.6700 | 36,300 |
|
Jan 26, 2026
|
1.7400 | 1.8500 | 1.7400 | 1.7500 | 1.7500 | 47,900 |
|
Jan 23, 2026
|
1.7000 | 1.7700 | 1.6950 | 1.7400 | 1.7400 | 32,100 |
|
Jan 22, 2026
|
1.7000 | 1.8250 | 1.6900 | 1.7300 | 1.7300 | 53,700 |
|
Jan 21, 2026
|
1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 81,700 |
|
Jan 20, 2026
|
1.5800 | 1.6400 | 1.4520 | 1.5900 | 1.5900 | 38,000 |
|
Jan 16, 2026
|
1.6500 | 1.6810 | 1.6000 | 1.6400 | 1.6400 | 53,900 |
|
Jan 15, 2026
|
1.6400 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 32,300 |
|
Jan 14, 2026
|
1.6800 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 40,900 |
|
Jan 13, 2026
|
1.6200 | 1.7100 | 1.5500 | 1.6200 | 1.6200 | 39,100 |
|
Jan 12, 2026
|
1.4900 | 1.7390 | 1.4900 | 1.6300 | 1.6300 | 98,500 |
|
Jan 9, 2026
|
1.4900 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 81,100 |
|
Jan 8, 2026
|
1.5000 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 92,300 |
|
Jan 7, 2026
|
1.5700 | 1.6360 | 1.5000 | 1.5000 | 1.5000 | 45,600 |
|
Jan 6, 2026
|
1.6300 | 1.6300 | 1.5300 | 1.5600 | 1.5600 | 84,800 |
|
Jan 5, 2026
|
1.7000 | 1.8360 | 1.6000 | 1.6200 | 1.6200 | 54,500 |
|
Jan 2, 2026
|
1.8800 | 1.9000 | 1.6700 | 1.7100 | 1.7100 | 76,200 |
|
Dec 31, 2025
|
1.9500 | 1.9600 | 1.8700 | 1.8800 | 1.8800 | 101,600 |
|
Dec 30, 2025
|
1.8800 | 1.9850 | 1.8400 | 1.9600 | 1.9600 | 78,900 |
|
Dec 29, 2025
|
1.9600 | 1.9740 | 1.9000 | 1.9400 | 1.9400 | 36,600 |
|
Dec 26, 2025
|
1.9800 | 2.0050 | 1.9750 | 1.9900 | 1.9900 | 52,000 |
|
Dec 24, 2025
|
1.9000 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 66,000 |
|
Dec 23, 2025
|
1.9100 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 41,800 |
|
Dec 22, 2025
|
1.9200 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 53,000 |
|
Dec 19, 2025
|
1.9800 | 1.9800 | 1.8700 | 1.9400 | 1.9400 | 162,400 |
|
Dec 18, 2025
|
1.9700 | 2.0100 | 1.8380 | 1.9750 | 1.9750 | 66,600 |
|
Dec 17, 2025
|
1.9300 | 1.9800 | 1.7270 | 1.9600 | 1.9600 | 57,700 |
|
Dec 16, 2025
|
1.9100 | 2.0000 | 1.8400 | 1.9400 | 1.9400 | 99,200 |
|
Dec 15, 2025
|
1.8800 | 1.9170 | 1.7700 | 1.9000 | 1.9000 | 83,200 |
|
Dec 12, 2025
|
1.9600 | 1.9600 | 1.8000 | 1.8500 | 1.8500 | 209,500 |
|
Dec 11, 2025
|
2.1400 | 2.2500 | 1.9400 | 1.9400 | 1.9400 | 296,800 |
|
Dec 10, 2025
|
2.1500 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 128,600 |
|
Dec 9, 2025
|
2.1900 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 84,900 |
|
Dec 8, 2025
|
2.3500 | 2.3500 | 2.1600 | 2.1900 | 2.1900 | 144,300 |
|
Dec 5, 2025
|
2.3700 | 2.4350 | 2.2700 | 2.3300 | 2.3300 | 103,300 |
|
Dec 4, 2025
|
2.4600 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 77,000 |
|
Dec 3, 2025
|
2.3700 | 2.5300 | 2.3600 | 2.4500 | 2.4500 | 78,300 |
|
Dec 2, 2025
|
2.3200 | 2.3800 | 2.2650 | 2.3400 | 2.3400 | 70,400 |
|
Dec 1, 2025
|
2.4100 | 2.4100 | 2.1810 | 2.3800 | 2.3800 | 69,900 |
|
Nov 28, 2025
|
2.5700 | 2.5900 | 2.3100 | 2.5200 | 2.5200 | 113,600 |
|
Nov 26, 2025
|
2.5100 | 2.6800 | 2.1800 | 2.6300 | 2.6300 | 241,700 |
|
Nov 25, 2025
|
2.7300 | 2.7800 | 2.3100 | 2.5600 | 2.5600 | 267,300 |
|
Nov 24, 2025
|
2.5900 | 3.2100 | 2.5400 | 2.8800 | 2.8800 | 257,800 |
|
Nov 21, 2025
|
2.5100 | 3.1500 | 2.4200 | 3.0800 | 3.0800 | 319,800 |
|
Nov 20, 2025
|
2.3400 | 3.2200 | 2.3100 | 2.5200 | 2.5200 | 618,500 |
|
Nov 19, 2025
|
2.2300 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 60,700 |
|
Nov 18, 2025
|
1.9800 | 2.3990 | 1.9800 | 2.2500 | 2.2500 | 167,400 |
|
Nov 17, 2025
|
1.9100 | 2.0900 | 1.7800 | 1.9700 | 1.9700 | 122,500 |
|
Nov 14, 2025
|
1.8600 | 1.9100 | 1.7900 | 1.8900 | 1.8900 | 241,600 |
|
Nov 13, 2025
|
1.7700 | 1.9200 | 1.7500 | 1.8900 | 1.8900 | 60,200 |
|
Nov 12, 2025
|
1.7600 | 1.8100 | 1.6600 | 1.7800 | 1.7800 | 78,800 |
|
Nov 11, 2025
|
1.8000 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 28,500 |
|
Nov 10, 2025
|
1.8400 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 49,900 |
|
Nov 7, 2025
|
1.8000 | 1.8700 | 1.7350 | 1.8200 | 1.8200 | 52,400 |
|
Nov 6, 2025
|
1.8200 | 1.8200 | 1.7100 | 1.8000 | 1.8000 | 49,900 |
|
Nov 5, 2025
|
1.7100 | 1.8300 | 1.6400 | 1.8300 | 1.8300 | 51,900 |
|
Nov 4, 2025
|
1.7400 | 1.8300 | 1.7000 | 1.7100 | 1.7100 | 43,600 |
|
Nov 3, 2025
|
1.7800 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 31,300 |
