NasdaqCM - Delayed Quote
USD
MMTec, Inc. (MTC)
4.9400
-0.1400
(-2.76%)
At close: 4:00:00 PM EDT
Trade MMTec 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.9899 | 5.0000 | 4.8450 | 4.9400 | 4.9400 | 3,412 |
|
Oct 29, 2026
|
5.1000 | 5.6000 | 5.0300 | 5.0300 | 5.0300 | 6,200 |
|
Oct 28, 2026
|
5.4000 | 5.5700 | 5.2900 | 5.2900 | 5.2900 | 5,900 |
|
Oct 27, 2026
|
5.6880 | 5.6880 | 5.3000 | 5.3000 | 5.3000 | 7,700 |
|
Oct 26, 2026
|
5.4510 | 5.6900 | 5.4000 | 5.5100 | 5.5100 | 6,900 |
|
Oct 23, 2026
|
5.5200 | 5.7400 | 5.3100 | 5.4600 | 5.4600 | 9,800 |
|
Oct 22, 2026
|
5.9800 | 6.4300 | 5.3900 | 5.4100 | 5.4100 | 14,700 |
|
Oct 21, 2026
|
6.6720 | 7.1400 | 5.9900 | 5.9900 | 5.9900 | 22,400 |
|
Oct 20, 2026
|
6.8300 | 7.5000 | 6.5000 | 6.9300 | 6.9300 | 38,400 |
|
Oct 19, 2026
|
6.0500 | 6.9990 | 5.9410 | 6.9200 | 6.9200 | 23,500 |
|
Oct 16, 2026
|
5.4900 | 6.3700 | 5.0150 | 6.0700 | 6.0700 | 12,300 |
|
Oct 15, 2026
|
4.8500 | 5.4600 | 4.8450 | 5.3300 | 5.3300 | 5,000 |
|
Oct 14, 2026
|
4.9600 | 5.1750 | 4.8600 | 4.8600 | 4.8600 | 4,000 |
|
Oct 13, 2026
|
4.8800 | 5.2000 | 4.8800 | 5.1800 | 5.1800 | 3,800 |
|
Oct 12, 2026
|
4.8400 | 5.3300 | 4.8400 | 4.9800 | 4.9800 | 8,300 |
|
Oct 9, 2026
|
4.7600 | 4.9900 | 4.7400 | 4.7600 | 4.7600 | 4,400 |
|
Oct 8, 2026
|
4.9900 | 5.0450 | 4.7200 | 4.8300 | 4.8300 | 2,400 |
|
Oct 7, 2026
|
5.0700 | 5.0700 | 4.7300 | 4.9900 | 4.9900 | 7,400 |
|
Oct 6, 2026
|
4.9600 | 5.3000 | 4.9600 | 5.0100 | 5.0100 | 7,500 |
|
Oct 5, 2026
|
4.9400 | 5.3800 | 4.9400 | 4.9900 | 4.9900 | 12,600 |
|
Oct 2, 2026
|
5.2700 | 5.4300 | 5.0100 | 5.0100 | 5.0100 | 5,600 |
|
Oct 1, 2026
|
5.1000 | 5.5900 | 5.0000 | 5.0000 | 5.0000 | 6,300 |
|
Sep 30, 2026
|
5.1700 | 5.2400 | 4.8010 | 5.1900 | 5.1900 | 14,300 |
|
Sep 29, 2026
|
5.3100 | 5.6720 | 5.0100 | 5.0300 | 5.0300 | 16,900 |
|
Sep 28, 2026
|
5.2300 | 5.6100 | 5.2300 | 5.3000 | 5.3000 | 10,600 |
|
Sep 25, 2026
|
6.0000 | 6.0000 | 5.3100 | 5.3100 | 5.3100 | 6,600 |
|
Sep 24, 2026
|
6.6300 | 7.0050 | 5.7350 | 5.9600 | 5.9600 | 37,300 |
|
Sep 23, 2026
|
5.9700 | 7.7500 | 5.9700 | 6.9200 | 6.9200 | 103,700 |
|
Sep 22, 2026
|
6.3400 | 6.5100 | 6.0300 | 6.0300 | 6.0300 | 17,200 |
|
Sep 21, 2026
|
7.0400 | 7.0400 | 6.2200 | 6.3100 | 6.3100 | 29,500 |
|
Sep 18, 2026
|
6.5900 | 7.5000 | 6.5000 | 6.8900 | 6.8900 | 75,800 |
|
Sep 17, 2026
|
4.9800 | 7.0000 | 4.9800 | 6.5600 | 6.5600 | 79,300 |
|
Sep 16, 2026
|
4.6000 | 5.4300 | 4.6000 | 5.2300 | 5.2300 | 47,300 |
|
Sep 15, 2026
|
4.8500 | 4.9000 | 4.5600 | 4.7700 | 4.7700 | 51,900 |
|
Sep 14, 2026
|
4.6800 | 4.8500 | 4.4310 | 4.7300 | 4.7300 | 9,700 |
|
Sep 11, 2026
|
4.7000 | 4.8500 | 4.6000 | 4.7400 | 4.7400 | 5,400 |
|
Sep 10, 2026
|
4.8000 | 4.8500 | 4.7200 | 4.7200 | 4.7200 | 10,600 |
|
Sep 9, 2026
|
4.5700 | 5.0000 | 4.4050 | 4.7900 | 4.7900 | 35,900 |
|
Sep 8, 2026
|
4.3500 | 5.0000 | 4.3400 | 4.6700 | 4.6700 | 47,100 |
|
Sep 4, 2026
|
3.8800 | 4.4000 | 3.8800 | 4.3600 | 4.3600 | 34,000 |
|
Sep 3, 2026
|
3.7900 | 3.9950 | 3.7450 | 3.9900 | 3.9900 | 9,000 |
|
Sep 2, 2026
|
3.8280 | 3.8900 | 3.7400 | 3.8450 | 3.8450 | 7,400 |
|
Sep 1, 2026
|
4.0200 | 4.0700 | 3.6200 | 3.6800 | 3.6800 | 12,400 |
|
Aug 31, 2026
|
3.7300 | 4.1400 | 3.2800 | 4.1400 | 4.1400 | 23,200 |
|
Aug 28, 2026
|
3.7700 | 3.9900 | 3.6400 | 3.7900 | 3.7900 | 11,100 |
|
Aug 27, 2026
|
3.7800 | 4.0000 | 3.7600 | 3.8200 | 3.8200 | 13,300 |
|
Aug 26, 2026
|
3.8100 | 3.9000 | 3.6120 | 3.8300 | 3.8300 | 4,900 |
|
Aug 25, 2026
|
3.5100 | 3.9480 | 3.3500 | 3.8050 | 3.8050 | 62,100 |
|
Aug 24, 2026
|
3.2600 | 3.6100 | 3.1210 | 3.5800 | 3.5800 | 15,300 |
|
Aug 21, 2026
|
3.0200 | 3.3700 | 2.9600 | 3.2300 | 3.2300 | 30,700 |
|
Aug 20, 2026
|
2.9980 | 3.2050 | 2.9900 | 3.0500 | 3.0500 | 6,600 |
|
Aug 19, 2026
|
3.0200 | 3.2500 | 2.9630 | 3.1000 | 3.1000 | 16,100 |
|
Aug 18, 2026
|
2.9000 | 3.1900 | 2.9000 | 3.1100 | 3.1100 | 6,800 |
|
Aug 17, 2026
|
2.8800 | 3.1200 | 2.8800 | 2.9000 | 2.9000 | 6,200 |
|
Aug 14, 2026
|
2.9400 | 3.0200 | 2.8800 | 2.8800 | 2.8800 | 8,300 |
|
Aug 13, 2026
|
3.0100 | 3.0800 | 2.9500 | 3.0000 | 3.0000 | 10,800 |
|
Aug 12, 2026
|
3.0000 | 3.1800 | 3.0000 | 3.0300 | 3.0300 | 7,500 |
|
Aug 11, 2026
|
2.9600 | 3.1150 | 2.9600 | 3.0600 | 3.0600 | 8,700 |
|
Aug 10, 2026
|
3.0100 | 3.0700 | 2.8850 | 2.9600 | 2.9600 | 24,600 |
|
Aug 7, 2026
|
2.9800 | 3.1700 | 2.8800 | 3.0000 | 3.0000 | 18,000 |
|
Aug 6, 2026
|
3.1500 | 3.2900 | 2.9500 | 2.9950 | 2.9950 | 22,500 |
|
Aug 5, 2026
|
3.2400 | 3.3500 | 3.1500 | 3.1500 | 3.1500 | 12,200 |
|
Aug 4, 2026
|
3.9000 | 3.9000 | 3.3100 | 3.3300 | 3.3300 | 33,600 |
|
Aug 3, 2026
|
4.0800 | 4.7000 | 3.6100 | 3.9200 | 3.9200 | 127,500 |
|
Jul 31, 2026
|
3.8600 | 4.0600 | 3.7110 | 4.0600 | 4.0600 | 24,900 |
|
Jul 30, 2026
|
3.7300 | 3.9500 | 3.5200 | 3.9300 | 3.9300 | 16,200 |
|
Jul 29, 2026
|
3.1900 | 3.9100 | 3.1800 | 3.7300 | 3.7300 | 68,500 |
|
Jul 28, 2026
|
2.9000 | 3.3750 | 2.9000 | 3.2900 | 3.2900 | 37,200 |
|
Jul 27, 2026
|
3.0500 | 3.1250 | 2.9200 | 2.9200 | 2.9200 | 17,900 |
|
Jul 24, 2026
|
2.9500 | 3.2050 | 2.9500 | 3.0400 | 3.0400 | 32,900 |
|
Jul 23, 2026
|
2.9000 | 3.1200 | 2.9000 | 2.9500 | 2.9500 | 8,400 |
|
Jul 22, 2026
|
3.0700 | 3.2030 | 2.8100 | 2.9800 | 2.9800 | 58,700 |
|
Jul 21, 2026
|
2.6300 | 3.2750 | 2.6300 | 3.1500 | 3.1500 | 59,700 |
|
Jul 20, 2026
|
2.4900 | 2.6700 | 2.4900 | 2.6200 | 2.6200 | 10,500 |
|
Jul 17, 2026
|
2.4200 | 2.5900 | 2.3400 | 2.5100 | 2.5100 | 18,100 |
|
Jul 16, 2026
|
2.5600 | 2.5600 | 2.4700 | 2.4800 | 2.4800 | 10,400 |
|
Jul 15, 2026
|
2.5150 | 2.6700 | 2.4700 | 2.5600 | 2.5600 | 14,000 |
|
Jul 14, 2026
|
2.4900 | 2.5900 | 2.4000 | 2.5500 | 2.5500 | 27,600 |
|
Jul 13, 2026
|
2.4100 | 2.6500 | 2.4000 | 2.4300 | 2.4300 | 13,600 |
|
Jul 10, 2026
|
2.4900 | 2.6100 | 2.4070 | 2.4400 | 2.4400 | 6,100 |
|
Jul 9, 2026
|
2.3100 | 2.6160 | 2.2700 | 2.4900 | 2.4900 | 15,500 |
|
Jul 8, 2026
|
2.3800 | 2.3900 | 2.2410 | 2.3100 | 2.3100 | 26,200 |
|
Jul 7, 2026
|
2.4900 | 2.4900 | 2.2420 | 2.3900 | 2.3900 | 34,800 |
|
Jul 6, 2026
|
2.7600 | 2.7600 | 2.4750 | 2.5300 | 2.5300 | 19,100 |
|
Jul 2, 2026
|
2.6030 | 2.8800 | 2.6000 | 2.7400 | 2.7400 | 35,500 |
|
Jul 1, 2026
|
2.4300 | 2.7900 | 2.4300 | 2.5500 | 2.5500 | 42,100 |
|
Jun 30, 2026
|
2.4800 | 2.5600 | 2.3900 | 2.5000 | 2.5000 | 40,000 |
|
Jun 29, 2026
|
2.5200 | 2.5800 | 2.3500 | 2.5800 | 2.5800 | 47,800 |
|
Jun 26, 2026
|
2.5700 | 2.8080 | 2.2600 | 2.3900 | 2.3900 | 42,600 |
|
Jun 25, 2026
|
2.8500 | 2.9140 | 2.6050 | 2.6100 | 2.6100 | 19,800 |
|
Jun 24, 2026
|
2.9600 | 3.1100 | 2.7500 | 2.7800 | 2.7800 | 47,100 |
|
Jun 23, 2026
|
2.8300 | 3.1700 | 2.7900 | 2.9200 | 2.9200 | 25,000 |
|
Jun 22, 2026
|
3.1600 | 3.1700 | 2.8100 | 2.8700 | 2.8700 | 32,500 |
|
Jun 18, 2026
|
3.0000 | 3.4900 | 2.7900 | 3.1700 | 3.1700 | 139,700 |
|
Jun 17, 2026
|
2.8400 | 3.1300 | 2.8400 | 2.8800 | 2.8800 | 36,200 |
|
Jun 16, 2026
|
2.9500 | 3.0300 | 2.7000 | 2.8600 | 2.8600 | 31,800 |
|
Jun 15, 2026
|
3.0700 | 3.2580 | 2.9400 | 2.9400 | 2.9400 | 37,000 |
|
Jun 12, 2026
|
2.9500 | 3.0800 | 2.7500 | 2.9000 | 2.9000 | 132,800 |
|
Jun 11, 2026
|
2.6300 | 3.3900 | 2.6300 | 2.9300 | 2.9300 | 122,400 |
|
Jun 10, 2026
|
2.5800 | 2.8300 | 2.5500 | 2.6200 | 2.6200 | 110,400 |
|
Jun 9, 2026
|
3.0100 | 3.3100 | 2.5000 | 2.6700 | 2.6700 | 173,300 |
|
Jun 8, 2026
|
3.5200 | 3.6300 | 3.0000 | 3.0000 | 3.0000 | 248,000 |
|
Jun 5, 2026
|
4.0200 | 4.0300 | 3.4500 | 3.5000 | 3.5000 | 125,300 |
|
Jun 4, 2026
|
4.3800 | 4.4760 | 3.8300 | 3.9900 | 3.9900 | 191,500 |
|
Jun 3, 2026
|
4.8500 | 5.0300 | 4.2500 | 4.2750 | 4.2750 | 144,700 |
|
Jun 2, 2026
|
5.2200 | 5.5900 | 4.8100 | 4.8500 | 4.8500 | 140,100 |
|
Jun 1, 2026
|
6.5200 | 6.8080 | 5.1300 | 5.1600 | 5.1600 | 164,300 |
|
May 29, 2026
|
6.4200 | 6.7400 | 5.9880 | 6.6100 | 6.6100 | 70,700 |
|
May 28, 2026
|
5.7900 | 6.4100 | 5.7100 | 6.3500 | 6.3500 | 58,600 |
|
May 27, 2026
|
6.2200 | 6.5600 | 5.8000 | 5.8300 | 5.8300 | 107,500 |
|
May 26, 2026
|
6.3000 | 6.4950 | 5.9900 | 6.1300 | 6.1300 | 122,000 |
|
May 22, 2026
|
6.7000 | 6.8950 | 6.1300 | 6.2900 | 6.2900 | 87,800 |
|
May 21, 2026
|
6.4800 | 7.0500 | 6.3100 | 6.9700 | 6.9700 | 121,000 |
|
May 20, 2026
|
5.6300 | 6.6750 | 5.6050 | 6.5300 | 6.5300 | 100,000 |
|
May 19, 2026
|
5.2600 | 5.9300 | 5.2600 | 5.6850 | 5.6850 | 53,100 |
|
May 18, 2026
|
4.6300 | 5.4000 | 4.2500 | 5.2700 | 5.2700 | 97,200 |
|
May 15, 2026
|
5.3000 | 5.4050 | 4.8100 | 4.8500 | 4.8500 | 68,300 |
|
May 14, 2026
|
5.5500 | 5.8800 | 5.2500 | 5.3900 | 5.3900 | 86,100 |
|
May 13, 2026
|
6.1600 | 6.3800 | 5.2700 | 5.2700 | 5.2700 | 131,700 |
|
May 12, 2026
|
6.4200 | 6.8900 | 6.1600 | 6.1600 | 6.1600 | 60,100 |
|
May 11, 2026
|
6.9500 | 7.2920 | 6.1600 | 6.3700 | 6.3700 | 95,400 |
|
May 8, 2026
|
7.0100 | 7.5000 | 6.8750 | 6.9500 | 6.9500 | 59,300 |
|
May 7, 2026
|
7.3400 | 7.8600 | 7.0100 | 7.0200 | 7.0200 | 48,100 |
|
May 6, 2026
|
6.5900 | 7.6080 | 6.5900 | 7.5100 | 7.5100 | 97,500 |
|
May 5, 2026
|
7.3400 | 7.6500 | 6.5100 | 6.7400 | 6.7400 | 79,200 |
|
May 4, 2026
|
7.1400 | 7.6130 | 6.7000 | 7.4200 | 7.4200 | 68,800 |
|
May 1, 2026
|
7.8000 | 8.4200 | 6.3100 | 6.8200 | 6.8200 | 113,500 |
|
Apr 30, 2026
|
7.4800 | 8.7950 | 7.4700 | 7.6600 | 7.6600 | 272,500 |
|
Apr 29, 2026
|
6.9300 | 7.4800 | 6.4500 | 7.4800 | 7.4800 | 34,000 |
|
Apr 28, 2026
|
6.8000 | 6.9900 | 6.3900 | 6.8400 | 6.8400 | 52,900 |
|
Apr 27, 2026
|
6.5400 | 7.3700 | 6.3050 | 6.8900 | 6.8900 | 73,900 |
|
Apr 24, 2026
|
6.4400 | 6.8000 | 6.2700 | 6.7100 | 6.7100 | 85,900 |
|
Apr 23, 2026
|
6.1700 | 6.8400 | 6.1700 | 6.5000 | 6.5000 | 62,900 |
|
Apr 22, 2026
|
6.3100 | 6.5300 | 6.1420 | 6.3500 | 6.3500 | 53,600 |
|
Apr 21, 2026
|
6.2000 | 6.5550 | 5.9500 | 6.3100 | 6.3100 | 103,300 |
|
Apr 20, 2026
|
6.3800 | 6.9100 | 5.5500 | 6.1000 | 6.1000 | 179,400 |
|
Apr 17, 2026
|
6.0100 | 7.6000 | 5.9350 | 6.5400 | 6.5400 | 355,800 |
|
Apr 16, 2026
|
8.8500 | 8.9300 | 4.9900 | 6.0100 | 6.0100 | 551,900 |
|
Apr 15, 2026
|
8.5400 | 9.0950 | 7.9900 | 9.0600 | 9.0600 | 309,800 |
|
Apr 14, 2026
|
7.0600 | 8.7450 | 7.0600 | 8.5800 | 8.5800 | 174,100 |
|
Apr 13, 2026
|
5.6300 | 7.2700 | 5.5600 | 7.2100 | 7.2100 | 118,500 |
|
Apr 10, 2026
|
5.6700 | 5.8200 | 5.3500 | 5.7200 | 5.7200 | 38,000 |
|
Apr 9, 2026
|
5.4000 | 5.5440 | 5.3700 | 5.4600 | 5.4600 | 14,100 |
|
Apr 8, 2026
|
5.5000 | 5.7300 | 5.4000 | 5.4000 | 5.4000 | 12,900 |
|
Apr 7, 2026
|
5.3800 | 5.6550 | 5.3800 | 5.6000 | 5.6000 | 17,600 |
|
Apr 6, 2026
|
5.3400 | 5.7700 | 5.3400 | 5.4400 | 5.4400 | 19,500 |
|
Apr 2, 2026
|
5.1800 | 5.6200 | 5.0600 | 5.4500 | 5.4500 | 30,600 |
|
Apr 1, 2026
|
4.7100 | 5.7580 | 4.7100 | 5.4100 | 5.4100 | 41,800 |
|
Mar 31, 2026
|
5.0900 | 5.3400 | 4.4740 | 4.7200 | 4.7200 | 50,300 |
|
Mar 30, 2026
|
6.0000 | 6.2000 | 4.9280 | 5.3500 | 5.3500 | 75,400 |
|
Mar 27, 2026
|
6.9000 | 6.9000 | 4.6600 | 6.2300 | 6.2300 | 157,700 |
|
Mar 26, 2026
|
6.3500 | 7.0000 | 6.3500 | 6.9500 | 6.9500 | 46,700 |
|
Mar 25, 2026
|
6.7100 | 6.7100 | 6.2900 | 6.4000 | 6.4000 | 34,400 |
|
Mar 24, 2026
|
6.1600 | 6.7000 | 6.1600 | 6.4700 | 6.4700 | 48,500 |
|
Mar 23, 2026
|
6.0500 | 6.2500 | 5.8300 | 6.1300 | 6.1300 | 28,000 |
|
Mar 20, 2026
|
5.7700 | 6.0500 | 5.6600 | 5.9100 | 5.9100 | 28,400 |
|
Mar 19, 2026
|
5.8400 | 5.9800 | 5.7100 | 5.8800 | 5.8800 | 31,300 |
|
Mar 18, 2026
|
5.4900 | 6.0000 | 5.4900 | 5.9300 | 5.9300 | 37,700 |
|
Mar 17, 2026
|
5.3200 | 5.6400 | 5.1900 | 5.5900 | 5.5900 | 51,200 |
|
Mar 16, 2026
|
5.2800 | 5.4900 | 5.2350 | 5.3900 | 5.3900 | 22,800 |
|
Mar 13, 2026
|
5.3400 | 5.4900 | 5.1350 | 5.3300 | 5.3300 | 37,100 |
|
Mar 12, 2026
|
5.4200 | 5.4900 | 5.2100 | 5.4400 | 5.4400 | 18,700 |
|
Mar 11, 2026
|
4.9200 | 5.4700 | 4.9200 | 5.4100 | 5.4100 | 38,500 |
|
Mar 10, 2026
|
4.7100 | 5.1970 | 4.7000 | 5.1100 | 5.1100 | 53,600 |
|
Mar 9, 2026
|
4.5700 | 4.8300 | 4.4400 | 4.8050 | 4.8050 | 35,700 |
|
Mar 6, 2026
|
4.6500 | 4.7600 | 4.4000 | 4.6900 | 4.6900 | 17,200 |
|
Mar 5, 2026
|
4.4900 | 4.7500 | 4.4900 | 4.6300 | 4.6300 | 24,600 |
|
Mar 4, 2026
|
4.4300 | 4.7400 | 4.3000 | 4.5700 | 4.5700 | 41,500 |
|
Mar 3, 2026
|
4.2200 | 4.5200 | 4.1500 | 4.2400 | 4.2400 | 32,600 |
|
Mar 2, 2026
|
4.2800 | 4.5500 | 4.2300 | 4.3900 | 4.3900 | 33,800 |
|
Feb 27, 2026
|
4.6300 | 4.7100 | 4.2500 | 4.2800 | 4.2800 | 14,700 |
|
Feb 26, 2026
|
4.7200 | 4.9900 | 4.5070 | 4.6500 | 4.6500 | 33,900 |
|
Feb 25, 2026
|
4.6700 | 5.0000 | 4.6700 | 4.8300 | 4.8300 | 34,400 |
|
Feb 24, 2026
|
4.3700 | 4.8600 | 4.3700 | 4.6700 | 4.6700 | 43,400 |
|
Feb 23, 2026
|
4.5500 | 4.6050 | 4.2930 | 4.4100 | 4.4100 | 18,200 |
|
Feb 20, 2026
|
4.4600 | 4.6500 | 4.3600 | 4.5600 | 4.5600 | 52,000 |
|
Feb 19, 2026
|
4.1300 | 4.4000 | 4.1300 | 4.2300 | 4.2300 | 14,300 |
|
Feb 18, 2026
|
4.2300 | 4.6300 | 4.1600 | 4.1600 | 4.1600 | 48,600 |
|
Feb 17, 2026
|
4.4500 | 4.4500 | 4.2300 | 4.2300 | 4.2300 | 27,300 |
|
Feb 13, 2026
|
4.1500 | 4.6770 | 4.1120 | 4.3700 | 4.3700 | 46,800 |
|
Feb 12, 2026
|
4.0700 | 4.3800 | 4.0300 | 4.1000 | 4.1000 | 35,300 |
|
Feb 11, 2026
|
4.8650 | 4.9500 | 4.0000 | 4.2200 | 4.2200 | 80,500 |
|
Feb 10, 2026
|
4.4800 | 5.0000 | 4.3600 | 4.7900 | 4.7900 | 225,900 |
|
Feb 9, 2026
|
3.6100 | 4.5900 | 3.6100 | 4.3000 | 4.3000 | 223,400 |
|
Feb 6, 2026
|
3.1100 | 3.7200 | 3.1100 | 3.6300 | 3.6300 | 73,300 |
|
Feb 5, 2026
|
3.4900 | 3.4900 | 3.0900 | 3.1200 | 3.1200 | 36,900 |
|
Feb 4, 2026
|
3.3200 | 3.6000 | 3.1600 | 3.4900 | 3.4900 | 39,900 |
|
Feb 3, 2026
|
3.1500 | 3.6100 | 3.0700 | 3.4800 | 3.4800 | 117,900 |
|
Feb 2, 2026
|
2.7600 | 3.2600 | 2.6100 | 3.1600 | 3.1600 | 80,900 |
|
Jan 30, 2026
|
2.7600 | 2.7800 | 2.6800 | 2.6800 | 2.6800 | 18,400 |
|
Jan 29, 2026
|
2.7800 | 2.8350 | 2.6900 | 2.7600 | 2.7600 | 19,100 |
|
Jan 28, 2026
|
2.7800 | 2.9800 | 2.7200 | 2.8600 | 2.8600 | 13,800 |
|
Jan 27, 2026
|
2.7200 | 2.9900 | 2.7200 | 2.8300 | 2.8300 | 32,300 |
|
Jan 26, 2026
|
2.7300 | 2.9250 | 2.7200 | 2.8200 | 2.8200 | 27,000 |
|
Jan 23, 2026
|
2.7500 | 2.8790 | 2.7300 | 2.7800 | 2.7800 | 16,900 |
|
Jan 22, 2026
|
2.7000 | 2.9290 | 2.7000 | 2.7800 | 2.7800 | 25,900 |
|
Jan 21, 2026
|
3.0800 | 3.0800 | 2.7300 | 2.7700 | 2.7700 | 21,700 |
|
Jan 20, 2026
|
2.9800 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 20,300 |
|
Jan 16, 2026
|
3.0800 | 3.2200 | 2.9600 | 3.1200 | 3.1200 | 21,100 |
|
Jan 15, 2026
|
2.8600 | 3.1520 | 2.8600 | 3.0700 | 3.0700 | 43,300 |
|
Jan 14, 2026
|
2.8500 | 3.0500 | 2.7100 | 2.9300 | 2.9300 | 35,500 |
|
Jan 13, 2026
|
2.8000 | 2.8800 | 2.5400 | 2.8200 | 2.8200 | 90,500 |
|
Jan 12, 2026
|
2.8300 | 2.9250 | 2.6400 | 2.8000 | 2.8000 | 67,500 |
|
Jan 9, 2026
|
2.8700 | 3.0410 | 2.8300 | 2.9200 | 2.9200 | 36,400 |
|
Jan 8, 2026
|
2.9300 | 2.9500 | 2.7800 | 2.8200 | 2.8200 | 20,600 |
|
Jan 7, 2026
|
3.0360 | 3.1250 | 2.8000 | 2.9200 | 2.9200 | 40,100 |
|
Jan 6, 2026
|
3.3200 | 3.4370 | 2.9700 | 3.1200 | 3.1200 | 52,300 |
|
Jan 5, 2026
|
3.5000 | 3.5900 | 3.2000 | 3.2200 | 3.2200 | 42,600 |
|
Jan 2, 2026
|
3.4200 | 3.5500 | 3.3890 | 3.4600 | 3.4600 | 17,000 |
|
Dec 31, 2025
|
3.2900 | 3.5810 | 3.2900 | 3.4200 | 3.4200 | 66,900 |
|
Dec 30, 2025
|
3.2700 | 3.3450 | 3.2300 | 3.3100 | 3.3100 | 23,000 |
|
Dec 29, 2025
|
3.1100 | 3.4140 | 3.1100 | 3.3000 | 3.3000 | 41,100 |
|
Dec 26, 2025
|
3.4300 | 3.4800 | 3.1750 | 3.1900 | 3.1900 | 31,700 |
|
Dec 24, 2025
|
3.4200 | 3.4800 | 3.3500 | 3.4000 | 3.4000 | 25,900 |
|
Dec 23, 2025
|
3.3900 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 23,200 |
|
Dec 22, 2025
|
3.3900 | 3.6200 | 3.3700 | 3.4400 | 3.4400 | 116,600 |
|
Dec 19, 2025
|
3.1500 | 3.5400 | 3.0700 | 3.4000 | 3.4000 | 149,300 |
|
Dec 18, 2025
|
2.9500 | 3.2200 | 2.8900 | 3.1600 | 3.1600 | 64,600 |
|
Dec 17, 2025
|
2.9900 | 3.0000 | 2.8140 | 2.9300 | 2.9300 | 24,000 |
|
Dec 16, 2025
|
3.0400 | 3.1400 | 2.7600 | 2.9500 | 2.9500 | 91,400 |
|
Dec 15, 2025
|
3.2000 | 3.2800 | 3.1000 | 3.1500 | 3.1500 | 90,100 |
|
Dec 12, 2025
|
3.1800 | 3.6600 | 3.0000 | 3.2300 | 3.2300 | 479,300 |
|
Dec 11, 2025
|
2.6700 | 3.2500 | 2.6200 | 3.0600 | 3.0600 | 455,900 |
|
Dec 10, 2025
|
2.3100 | 2.6800 | 2.3010 | 2.6000 | 2.6000 | 102,200 |
|
Dec 9, 2025
|
2.4000 | 2.5170 | 2.3100 | 2.3100 | 2.3100 | 93,600 |
|
Dec 8, 2025
|
2.4200 | 2.5500 | 2.3900 | 2.4700 | 2.4700 | 64,900 |
|
Dec 5, 2025
|
2.6000 | 2.6300 | 2.4500 | 2.4900 | 2.4900 | 71,800 |
|
Dec 4, 2025
|
2.4700 | 2.7000 | 2.4100 | 2.6600 | 2.6600 | 108,700 |
|
Dec 3, 2025
|
2.8700 | 2.9100 | 2.5400 | 2.5400 | 2.5400 | 98,400 |
|
Dec 2, 2025
|
2.8000 | 2.9400 | 2.7700 | 2.8500 | 2.8500 | 140,100 |
|
Dec 1, 2025
|
2.6900 | 2.8890 | 2.6380 | 2.8100 | 2.8100 | 133,600 |
|
Nov 28, 2025
|
2.4700 | 2.8000 | 2.4200 | 2.7200 | 2.7200 | 262,600 |
|
Nov 26, 2025
|
2.4800 | 2.5300 | 2.4200 | 2.4600 | 2.4600 | 87,300 |
|
Nov 25, 2025
|
2.5100 | 2.6000 | 2.4200 | 2.5300 | 2.5300 | 187,500 |
|
Nov 24, 2025
|
2.3100 | 2.6000 | 2.3100 | 2.5500 | 2.5500 | 288,500 |
|
Nov 21, 2025
|
2.0600 | 2.5000 | 2.0600 | 2.3100 | 2.3100 | 442,100 |
|
Nov 20, 2025
|
2.0900 | 2.2600 | 2.0500 | 2.1100 | 2.1100 | 293,000 |
|
Nov 19, 2025
|
2.0600 | 2.3200 | 2.0600 | 2.1400 | 2.1400 | 703,300 |
|
Nov 18, 2025
|
2.0300 | 2.3000 | 1.9000 | 2.0300 | 2.0300 | 410,900 |
|
Nov 17, 2025
|
2.4200 | 2.4300 | 1.8800 | 2.0300 | 2.0300 | 1,141,200 |
|
Nov 14, 2025
|
2.5700 | 3.0720 | 2.2400 | 2.3500 | 2.3500 | 2,816,900 |
|
Nov 13, 2025
|
2.3500 | 2.8700 | 2.3300 | 2.5300 | 2.5300 | 2,205,600 |
|
Nov 12, 2025
|
2.5400 | 2.6900 | 2.3000 | 2.4600 | 2.4600 | 2,219,600 |
|
Nov 11, 2025
|
2.2100 | 3.3900 | 2.1000 | 2.4100 | 2.4100 | 16,724,000 |
|
Nov 10, 2025
|
2.4500 | 2.6900 | 2.1800 | 2.3700 | 2.3700 | 3,648,000 |
|
Nov 7, 2025
|
2.2800 | 3.4800 | 2.0100 | 2.5800 | 2.5800 | 29,936,500 |
|
Nov 6, 2025
|
1.5600 | 3.8900 | 1.2200 | 2.7700 | 2.7700 | 132,084,400 |
|
Nov 5, 2025
|
0.3100 | 2.2100 | 0.3100 | 2.2100 | 2.2100 | 337,986,600 |
|
Nov 4, 2025
|
0.4100 | 0.4370 | 0.2510 | 0.3040 | 0.3040 | 1,368,700 |
|
Nov 3, 2025
|
0.6600 | 0.6600 | 0.4230 | 0.4560 | 0.4560 | 836,200 |
|
Oct 31, 2025
|
0.6900 | 0.8200 | 0.6510 | 0.6600 | 0.6600 | 553,800 |
