NYSE - Nasdaq Real Time Price
USD
Magnachip Semiconductor Corporation (MX)
2.4100
-0.2200
(-8.37%)
At close: October 30 at 4:00:03 PM EDT
2.4200
+0.0100
(+0.41%)
After hours: October 30 at 5:37:27 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
|
2.4500 | 2.4700 | 2.3500 | 2.4100 | 2.4100 | 646,600 |
|
Oct 29, 2026
|
2.5700 | 2.6800 | 2.5400 | 2.6300 | 2.6300 | 471,000 |
|
Oct 28, 2026
|
2.5800 | 2.6500 | 2.4900 | 2.6300 | 2.6300 | 1,367,900 |
|
Oct 27, 2026
|
2.4000 | 2.5500 | 2.3900 | 2.5200 | 2.5200 | 1,674,200 |
|
Oct 26, 2026
|
2.4200 | 2.4300 | 2.3400 | 2.3700 | 2.3700 | 612,200 |
|
Oct 23, 2026
|
2.4200 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 480,800 |
|
Oct 22, 2026
|
2.5100 | 2.5400 | 2.4100 | 2.4400 | 2.4400 | 508,300 |
|
Oct 21, 2026
|
2.6400 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 608,200 |
|
Oct 20, 2026
|
2.5100 | 2.6200 | 2.4900 | 2.5800 | 2.5800 | 561,500 |
|
Oct 19, 2026
|
2.6100 | 2.6300 | 2.5400 | 2.5600 | 2.5600 | 814,000 |
|
Oct 16, 2026
|
2.7300 | 2.7300 | 2.5300 | 2.5600 | 2.5600 | 690,500 |
|
Oct 15, 2026
|
2.6300 | 2.7500 | 2.5400 | 2.7500 | 2.7500 | 961,400 |
|
Oct 14, 2026
|
2.7500 | 2.8100 | 2.6500 | 2.6700 | 2.6700 | 869,300 |
|
Oct 13, 2026
|
2.8000 | 2.8700 | 2.7500 | 2.8400 | 2.8400 | 729,200 |
|
Oct 12, 2026
|
3.0600 | 3.0600 | 2.8500 | 2.8600 | 2.8600 | 755,600 |
|
Oct 9, 2026
|
3.1800 | 3.1800 | 3.0400 | 3.1200 | 3.1200 | 810,300 |
|
Oct 8, 2026
|
3.2000 | 3.2300 | 3.0900 | 3.1600 | 3.1600 | 718,000 |
|
Oct 7, 2026
|
3.3700 | 3.3700 | 3.2000 | 3.2400 | 3.2400 | 849,200 |
|
Oct 6, 2026
|
3.5400 | 3.5900 | 3.3800 | 3.4300 | 3.4300 | 1,112,300 |
|
Oct 5, 2026
|
3.7000 | 3.7200 | 3.4200 | 3.5400 | 3.5400 | 1,274,100 |
|
Oct 2, 2026
|
3.7200 | 3.7900 | 3.6500 | 3.6800 | 3.6800 | 1,083,900 |
|
Oct 1, 2026
|
3.7800 | 3.7800 | 3.5800 | 3.6400 | 3.6400 | 1,107,200 |
|
Sep 30, 2026
|
3.8400 | 3.9500 | 3.7300 | 3.7600 | 3.7600 | 2,148,700 |
|
Sep 29, 2026
|
3.9900 | 4.3300 | 3.7900 | 3.8900 | 3.8900 | 6,153,400 |
|
Sep 28, 2026
|
3.8900 | 4.0400 | 3.6600 | 3.7900 | 3.7900 | 6,845,800 |
|
Sep 25, 2026
|
3.2000 | 3.3900 | 3.1800 | 3.3000 | 3.3000 | 4,447,300 |
|
Sep 24, 2026
|
3.1700 | 3.2700 | 3.1400 | 3.1800 | 3.1800 | 703,300 |
|
Sep 23, 2026
|
3.1900 | 3.2700 | 3.1200 | 3.2200 | 3.2200 | 852,500 |
|
Sep 22, 2026
|
3.1800 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 1,043,800 |
|
Sep 21, 2026
|
3.4700 | 3.4900 | 3.0900 | 3.2000 | 3.2000 | 4,473,500 |
|
Sep 18, 2026
|
2.8600 | 2.8700 | 2.7200 | 2.7500 | 2.7500 | 449,700 |
|
Sep 17, 2026
|
2.8600 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 477,200 |
|
Sep 16, 2026
|
2.8300 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 406,300 |
|
Sep 15, 2026
|
2.8900 | 2.8900 | 2.7600 | 2.8000 | 2.8000 | 337,200 |
|
Sep 14, 2026
|
2.8100 | 2.9300 | 2.7900 | 2.8800 | 2.8800 | 495,800 |
|
Sep 11, 2026
|
3.0000 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 365,900 |
|
Sep 10, 2026
|
3.0000 | 3.0700 | 2.9700 | 2.9700 | 2.9700 | 262,700 |
|
Sep 9, 2026
|
3.1200 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 182,900 |
|
Sep 8, 2026
|
3.1200 | 3.2300 | 3.1100 | 3.1200 | 3.1200 | 328,600 |
|
Sep 4, 2026
|
3.0700 | 3.1100 | 3.0500 | 3.0900 | 3.0900 | 232,800 |
|
Sep 3, 2026
|
3.1000 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 382,400 |
|
Sep 2, 2026
|
3.0500 | 3.1700 | 3.0500 | 3.1200 | 3.1200 | 323,700 |
|
Sep 1, 2026
|
3.0700 | 3.1100 | 3.0000 | 3.0500 | 3.0500 | 530,300 |
|
Aug 31, 2026
|
3.1500 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 215,000 |
|
Aug 28, 2026
|
3.2700 | 3.2700 | 3.1400 | 3.1400 | 3.1400 | 223,100 |
|
Aug 27, 2026
|
3.3700 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 418,000 |
|
Aug 26, 2026
|
3.2400 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 343,000 |
|
Aug 25, 2026
|
3.2800 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 313,600 |
|
Aug 24, 2026
|
3.2200 | 3.2400 | 3.1300 | 3.1800 | 3.1800 | 399,200 |
|
Aug 21, 2026
|
3.3400 | 3.3800 | 3.2400 | 3.3100 | 3.3100 | 273,100 |
|
Aug 20, 2026
|
3.3100 | 3.3300 | 3.2300 | 3.2800 | 3.2800 | 267,100 |
|
Aug 19, 2026
|
3.4300 | 3.5300 | 3.2700 | 3.3300 | 3.3300 | 400,800 |
|
Aug 18, 2026
|
3.5100 | 3.5300 | 3.3600 | 3.4100 | 3.4100 | 386,700 |
|
Aug 17, 2026
|
3.8100 | 3.8300 | 3.6000 | 3.6200 | 3.6200 | 512,200 |
|
Aug 14, 2026
|
3.8200 | 3.8400 | 3.7000 | 3.8100 | 3.8100 | 404,200 |
|
Aug 13, 2026
|
3.8000 | 3.9500 | 3.7200 | 3.7400 | 3.7400 | 552,100 |
|
Aug 12, 2026
|
4.0300 | 4.0600 | 3.8200 | 3.8200 | 3.8200 | 585,100 |
|
Aug 11, 2026
|
3.7300 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 724,800 |
|
Aug 10, 2026
|
3.9700 | 4.0100 | 3.6500 | 3.6600 | 3.6600 | 648,000 |
|
Aug 7, 2026
|
3.9700 | 4.1000 | 3.9100 | 3.9800 | 3.9800 | 1,279,300 |
|
Aug 6, 2026
|
3.5200 | 4.0400 | 3.5100 | 3.8600 | 3.8600 | 1,455,600 |
|
Aug 5, 2026
|
3.6400 | 3.7300 | 3.5500 | 3.6700 | 3.6700 | 926,000 |
|
Aug 4, 2026
|
3.5600 | 3.7300 | 3.5600 | 3.6700 | 3.6700 | 992,500 |
|
Aug 3, 2026
|
3.2500 | 3.4900 | 3.2000 | 3.4700 | 3.4700 | 871,100 |
|
Jul 31, 2026
|
3.3400 | 3.4700 | 3.2000 | 3.2600 | 3.2600 | 974,800 |
|
Jul 30, 2026
|
2.9100 | 3.2000 | 2.8700 | 3.1800 | 3.1800 | 1,891,100 |
|
Jul 29, 2026
|
3.1600 | 3.2000 | 3.0000 | 3.0100 | 3.0100 | 1,454,600 |
|
Jul 28, 2026
|
3.4300 | 3.4300 | 3.1200 | 3.2300 | 3.2300 | 981,500 |
|
Jul 27, 2026
|
3.5100 | 3.5600 | 3.3500 | 3.4500 | 3.4500 | 721,500 |
|
Jul 24, 2026
|
3.8300 | 3.8300 | 3.4700 | 3.5000 | 3.5000 | 924,600 |
|
Jul 23, 2026
|
3.5800 | 3.7100 | 3.5600 | 3.6500 | 3.6500 | 791,500 |
|
Jul 22, 2026
|
3.6000 | 3.8200 | 3.6000 | 3.6500 | 3.6500 | 511,400 |
|
Jul 21, 2026
|
3.5100 | 3.7400 | 3.5000 | 3.7400 | 3.7400 | 587,000 |
|
Jul 20, 2026
|
3.4100 | 3.5000 | 3.3500 | 3.3800 | 3.3800 | 844,300 |
|
Jul 17, 2026
|
3.3200 | 3.5600 | 3.2800 | 3.4200 | 3.4200 | 724,400 |
|
Jul 16, 2026
|
3.6000 | 3.6300 | 3.4700 | 3.5200 | 3.5200 | 1,702,300 |
|
Jul 15, 2026
|
3.9400 | 3.9800 | 3.6000 | 3.7400 | 3.7400 | 1,218,100 |
|
Jul 14, 2026
|
3.8300 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 1,009,500 |
|
Jul 13, 2026
|
3.9600 | 3.9600 | 3.7500 | 3.8100 | 3.8100 | 1,077,100 |
|
Jul 10, 2026
|
4.2100 | 4.2100 | 3.9900 | 4.0200 | 4.0200 | 1,548,100 |
|
Jul 9, 2026
|
3.8300 | 4.2800 | 3.7200 | 4.2300 | 4.2300 | 2,144,800 |
|
Jul 8, 2026
|
3.7300 | 3.8600 | 3.6300 | 3.6800 | 3.6800 | 1,238,300 |
|
Jul 7, 2026
|
4.0000 | 4.0100 | 3.7500 | 3.7900 | 3.7900 | 1,524,200 |
|
Jul 6, 2026
|
4.2500 | 4.3600 | 4.0900 | 4.1300 | 4.1300 | 1,151,300 |
|
Jul 2, 2026
|
4.5000 | 4.6300 | 4.0900 | 4.1200 | 4.1200 | 1,250,800 |
|
Jul 1, 2026
|
4.5600 | 4.6700 | 4.4700 | 4.5100 | 4.5100 | 1,131,300 |
|
Jun 30, 2026
|
4.6400 | 4.9500 | 4.6300 | 4.7300 | 4.7300 | 1,530,000 |
|
Jun 29, 2026
|
4.7000 | 4.7300 | 4.3000 | 4.6200 | 4.6200 | 1,478,300 |
|
Jun 26, 2026
|
4.7300 | 4.7800 | 4.5600 | 4.6500 | 4.6500 | 934,900 |
|
Jun 25, 2026
|
5.1100 | 5.1200 | 4.7400 | 4.9100 | 4.9100 | 1,418,600 |
|
Jun 24, 2026
|
5.2100 | 5.2600 | 4.7500 | 4.8600 | 4.8600 | 1,459,300 |
|
Jun 23, 2026
|
5.4000 | 5.6700 | 5.1700 | 5.2200 | 5.2200 | 1,577,500 |
|
Jun 22, 2026
|
6.0300 | 6.3400 | 5.6500 | 5.7600 | 5.7600 | 2,323,800 |
|
Jun 18, 2026
|
5.3000 | 6.0000 | 5.2900 | 5.9200 | 5.9200 | 2,188,800 |
|
Jun 17, 2026
|
5.5300 | 5.7300 | 5.2500 | 5.2800 | 5.2800 | 1,475,600 |
|
Jun 16, 2026
|
5.7900 | 6.0500 | 5.4900 | 5.5000 | 5.5000 | 1,582,400 |
|
Jun 15, 2026
|
6.5900 | 6.7400 | 5.8000 | 5.9300 | 5.9300 | 2,551,500 |
|
Jun 12, 2026
|
6.2100 | 6.4500 | 6.0000 | 6.2500 | 6.2500 | 1,684,700 |
|
Jun 11, 2026
|
6.2100 | 6.3500 | 5.8400 | 6.2500 | 6.2500 | 2,792,000 |
|
Jun 10, 2026
|
6.1500 | 6.6500 | 6.0400 | 6.0800 | 6.0800 | 2,041,200 |
|
Jun 9, 2026
|
7.0500 | 7.2800 | 5.8300 | 6.2800 | 6.2800 | 3,522,800 |
|
Jun 8, 2026
|
7.1600 | 7.2100 | 6.7200 | 6.8900 | 6.8900 | 2,587,400 |
|
Jun 5, 2026
|
8.2000 | 8.4400 | 6.8000 | 6.9300 | 6.9300 | 5,233,900 |
|
Jun 4, 2026
|
8.4600 | 9.1500 | 8.0100 | 8.5500 | 8.5500 | 3,478,400 |
|
Jun 3, 2026
|
8.6000 | 9.8600 | 8.0500 | 8.9300 | 8.9300 | 8,556,000 |
|
Jun 2, 2026
|
8.3900 | 9.7800 | 8.1800 | 8.3400 | 8.3400 | 7,836,200 |
|
Jun 1, 2026
|
8.4100 | 8.5300 | 7.4400 | 7.8300 | 7.8300 | 8,089,600 |
|
May 29, 2026
|
8.0100 | 9.6700 | 7.7600 | 8.8000 | 8.8000 | 16,219,100 |
|
May 28, 2026
|
5.9500 | 7.0500 | 5.7700 | 6.7900 | 6.7900 | 5,688,600 |
|
May 27, 2026
|
6.7700 | 6.7800 | 5.8800 | 5.9500 | 5.9500 | 4,369,300 |
|
May 26, 2026
|
5.9000 | 6.8500 | 5.8500 | 6.3800 | 6.3800 | 5,708,900 |
|
May 22, 2026
|
5.7100 | 5.8300 | 5.2200 | 5.5200 | 5.5200 | 2,554,900 |
|
May 21, 2026
|
4.8300 | 5.8700 | 4.8000 | 5.7600 | 5.7600 | 3,917,600 |
|
May 20, 2026
|
4.4200 | 5.3800 | 4.4200 | 5.0600 | 5.0600 | 4,312,700 |
|
May 19, 2026
|
4.0000 | 4.4600 | 3.9500 | 4.3100 | 4.3100 | 1,282,400 |
|
May 18, 2026
|
4.4000 | 4.6100 | 4.0300 | 4.0700 | 4.0700 | 1,178,700 |
|
May 15, 2026
|
4.1200 | 4.5000 | 4.0200 | 4.3400 | 4.3400 | 1,632,900 |
|
May 14, 2026
|
4.0600 | 4.3800 | 3.9800 | 4.3300 | 4.3300 | 1,060,500 |
|
May 13, 2026
|
4.0400 | 4.1800 | 3.9100 | 4.0700 | 4.0700 | 1,106,800 |
|
May 12, 2026
|
4.2000 | 4.2100 | 3.8300 | 3.9400 | 3.9400 | 1,527,900 |
|
May 11, 2026
|
4.5500 | 4.6100 | 4.2200 | 4.3000 | 4.3000 | 1,786,200 |
|
May 8, 2026
|
3.8900 | 4.7600 | 3.8800 | 4.5300 | 4.5300 | 3,494,200 |
|
May 7, 2026
|
3.9400 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 1,396,000 |
|
May 6, 2026
|
4.1700 | 4.2400 | 3.9300 | 3.9400 | 3.9400 | 1,395,000 |
|
May 5, 2026
|
3.6000 | 4.1200 | 3.5500 | 4.0800 | 4.0800 | 1,917,500 |
|
May 4, 2026
|
3.7500 | 4.0200 | 3.5300 | 3.5600 | 3.5600 | 2,242,600 |
|
May 1, 2026
|
3.4100 | 3.8600 | 3.4000 | 3.7000 | 3.7000 | 2,851,800 |
|
Apr 30, 2026
|
3.2100 | 3.4100 | 3.0000 | 3.4000 | 3.4000 | 3,366,300 |
|
Apr 29, 2026
|
4.5200 | 4.6000 | 3.1900 | 3.3200 | 3.3200 | 5,096,600 |
|
Apr 28, 2026
|
4.9700 | 5.0700 | 4.6500 | 4.8700 | 4.8700 | 2,519,700 |
|
Apr 27, 2026
|
5.6100 | 5.6200 | 4.8700 | 5.2100 | 5.2100 | 6,092,400 |
|
Apr 24, 2026
|
4.4500 | 5.6400 | 4.4400 | 5.2500 | 5.2500 | 7,365,300 |
|
Apr 23, 2026
|
4.3500 | 4.3800 | 4.0100 | 4.2700 | 4.2700 | 2,282,300 |
|
Apr 22, 2026
|
3.6500 | 4.4000 | 3.6500 | 4.3800 | 4.3800 | 3,589,600 |
|
Apr 21, 2026
|
3.4200 | 3.5700 | 3.4200 | 3.5400 | 3.5400 | 1,729,700 |
|
Apr 20, 2026
|
3.2200 | 3.4100 | 3.2200 | 3.3600 | 3.3600 | 878,100 |
|
Apr 17, 2026
|
3.1800 | 3.2500 | 3.1700 | 3.2200 | 3.2200 | 472,700 |
|
Apr 16, 2026
|
3.2000 | 3.2000 | 3.1100 | 3.1500 | 3.1500 | 218,400 |
|
Apr 15, 2026
|
3.1200 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 444,600 |
|
Apr 14, 2026
|
3.1400 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 291,100 |
|
Apr 13, 2026
|
2.9900 | 3.1400 | 2.9600 | 3.0700 | 3.0700 | 274,900 |
|
Apr 10, 2026
|
2.9100 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 248,000 |
|
Apr 9, 2026
|
2.8900 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 152,100 |
|
Apr 8, 2026
|
2.9800 | 3.0000 | 2.8800 | 2.8900 | 2.8900 | 251,600 |
|
Apr 7, 2026
|
2.8700 | 2.9100 | 2.7900 | 2.8300 | 2.8300 | 160,100 |
|
Apr 6, 2026
|
2.8800 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 227,500 |
|
Apr 2, 2026
|
2.7600 | 2.8800 | 2.7300 | 2.8600 | 2.8600 | 181,500 |
|
Apr 1, 2026
|
2.8000 | 2.9300 | 2.8000 | 2.8300 | 2.8300 | 326,400 |
|
Mar 31, 2026
|
2.7600 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 179,900 |
|
Mar 30, 2026
|
2.8500 | 2.8500 | 2.6700 | 2.7000 | 2.7000 | 411,000 |
|
Mar 27, 2026
|
2.8200 | 2.8700 | 2.7600 | 2.8700 | 2.8700 | 280,500 |
|
Mar 26, 2026
|
2.9200 | 2.9700 | 2.8200 | 2.8400 | 2.8400 | 222,300 |
|
Mar 25, 2026
|
2.9200 | 3.0400 | 2.9200 | 2.9400 | 2.9400 | 418,400 |
|
Mar 24, 2026
|
2.6900 | 2.9300 | 2.6900 | 2.8500 | 2.8500 | 349,400 |
|
Mar 23, 2026
|
2.7200 | 2.8100 | 2.7100 | 2.7500 | 2.7500 | 223,700 |
|
Mar 20, 2026
|
2.8100 | 2.8700 | 2.6300 | 2.6600 | 2.6600 | 163,700 |
|
Mar 19, 2026
|
2.7500 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 174,200 |
|
Mar 18, 2026
|
2.9400 | 2.9600 | 2.7500 | 2.7500 | 2.7500 | 172,500 |
|
Mar 17, 2026
|
2.9500 | 3.1200 | 2.9200 | 2.9200 | 2.9200 | 491,300 |
|
Mar 16, 2026
|
2.8800 | 2.8900 | 2.8200 | 2.8600 | 2.8600 | 195,000 |
|
Mar 13, 2026
|
2.7600 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 136,200 |
|
Mar 12, 2026
|
2.8000 | 2.8300 | 2.7200 | 2.7600 | 2.7600 | 400,700 |
|
Mar 11, 2026
|
2.7600 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 265,300 |
|
Mar 10, 2026
|
2.7700 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 305,800 |
|
Mar 9, 2026
|
2.6900 | 2.8000 | 2.6200 | 2.8000 | 2.8000 | 275,200 |
|
Mar 6, 2026
|
2.8000 | 2.8500 | 2.7300 | 2.7500 | 2.7500 | 270,100 |
|
Mar 5, 2026
|
2.8500 | 3.0100 | 2.7900 | 2.8700 | 2.8700 | 825,800 |
|
Mar 4, 2026
|
2.7300 | 2.7900 | 2.6500 | 2.6800 | 2.6800 | 346,600 |
|
Mar 3, 2026
|
2.6900 | 2.7700 | 2.6600 | 2.7200 | 2.7200 | 285,700 |
|
Mar 2, 2026
|
2.6100 | 2.7800 | 2.6100 | 2.7500 | 2.7500 | 241,100 |
|
Feb 27, 2026
|
2.7900 | 2.8300 | 2.6900 | 2.7500 | 2.7500 | 264,900 |
|
Feb 26, 2026
|
2.6900 | 2.8600 | 2.6600 | 2.8500 | 2.8500 | 630,500 |
|
Feb 25, 2026
|
2.6900 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 183,800 |
|
Feb 24, 2026
|
2.4400 | 2.6400 | 2.4000 | 2.6100 | 2.6100 | 1,062,500 |
|
Feb 23, 2026
|
2.6600 | 2.6600 | 2.4100 | 2.4200 | 2.4200 | 682,900 |
|
Feb 20, 2026
|
2.7400 | 2.7600 | 2.6200 | 2.6500 | 2.6500 | 781,100 |
|
Feb 19, 2026
|
2.8500 | 2.8600 | 2.7300 | 2.7800 | 2.7800 | 506,200 |
|
Feb 18, 2026
|
2.8700 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 457,000 |
|
Feb 17, 2026
|
2.9900 | 3.0300 | 2.8200 | 2.8600 | 2.8600 | 421,100 |
|
Feb 13, 2026
|
3.0400 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 202,900 |
|
Feb 12, 2026
|
3.0300 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 407,000 |
|
Feb 11, 2026
|
3.0700 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 202,200 |
|
Feb 10, 2026
|
3.0500 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 220,500 |
|
Feb 9, 2026
|
3.0400 | 3.1100 | 3.0200 | 3.0200 | 3.0200 | 246,000 |
|
Feb 6, 2026
|
2.8800 | 3.1100 | 2.8800 | 3.0400 | 3.0400 | 330,000 |
|
Feb 5, 2026
|
2.8500 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 179,100 |
|
Feb 4, 2026
|
2.8600 | 2.9800 | 2.8200 | 2.8600 | 2.8600 | 231,200 |
|
Feb 3, 2026
|
2.9000 | 2.9300 | 2.8000 | 2.8700 | 2.8700 | 245,000 |
|
Feb 2, 2026
|
2.8700 | 3.0000 | 2.8700 | 2.9000 | 2.9000 | 280,200 |
|
Jan 30, 2026
|
2.9300 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 368,500 |
|
Jan 29, 2026
|
2.9900 | 3.0200 | 2.8200 | 2.9500 | 2.9500 | 264,800 |
|
Jan 28, 2026
|
3.0600 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 185,300 |
|
Jan 27, 2026
|
2.9400 | 3.0700 | 2.9400 | 3.0300 | 3.0300 | 282,400 |
|
Jan 26, 2026
|
3.0300 | 3.0500 | 2.9100 | 2.9500 | 2.9500 | 227,100 |
|
Jan 23, 2026
|
3.1400 | 3.1600 | 2.9800 | 2.9900 | 2.9900 | 243,500 |
|
Jan 22, 2026
|
3.1500 | 3.1800 | 3.0600 | 3.1400 | 3.1400 | 421,900 |
|
Jan 21, 2026
|
3.0600 | 3.2900 | 3.0600 | 3.1200 | 3.1200 | 739,600 |
|
Jan 20, 2026
|
2.9800 | 3.1400 | 2.9500 | 3.0000 | 3.0000 | 299,900 |
|
Jan 16, 2026
|
2.9100 | 3.0900 | 2.9000 | 3.0300 | 3.0300 | 565,600 |
|
Jan 15, 2026
|
2.9500 | 3.0000 | 2.8600 | 2.8900 | 2.8900 | 288,000 |
|
Jan 14, 2026
|
2.8600 | 2.9300 | 2.8400 | 2.8900 | 2.8900 | 216,100 |
|
Jan 13, 2026
|
2.8100 | 2.8900 | 2.7600 | 2.8600 | 2.8600 | 397,700 |
|
Jan 12, 2026
|
2.8200 | 2.8500 | 2.7200 | 2.8100 | 2.8100 | 280,300 |
|
Jan 9, 2026
|
2.8000 | 2.8700 | 2.7600 | 2.8300 | 2.8300 | 238,600 |
|
Jan 8, 2026
|
2.8300 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 248,600 |
|
Jan 7, 2026
|
2.9200 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 191,700 |
|
Jan 6, 2026
|
2.8100 | 2.9400 | 2.8100 | 2.9000 | 2.9000 | 418,900 |
|
Jan 5, 2026
|
2.7100 | 2.8300 | 2.7000 | 2.7900 | 2.7900 | 265,300 |
|
Jan 2, 2026
|
2.5700 | 2.6900 | 2.5700 | 2.6800 | 2.6800 | 220,900 |
|
Dec 31, 2025
|
2.6200 | 2.6200 | 2.5300 | 2.5500 | 2.5500 | 311,900 |
|
Dec 30, 2025
|
2.5600 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 267,500 |
|
Dec 29, 2025
|
2.6300 | 2.6800 | 2.5500 | 2.5800 | 2.5800 | 228,100 |
|
Dec 26, 2025
|
2.6500 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 250,700 |
|
Dec 24, 2025
|
2.7000 | 2.7300 | 2.6400 | 2.6900 | 2.6900 | 138,100 |
|
Dec 23, 2025
|
2.7400 | 2.7400 | 2.6600 | 2.7000 | 2.7000 | 238,900 |
|
Dec 22, 2025
|
2.7800 | 2.8100 | 2.7100 | 2.7500 | 2.7500 | 436,400 |
|
Dec 19, 2025
|
2.6200 | 2.7500 | 2.5800 | 2.7200 | 2.7200 | 549,200 |
|
Dec 18, 2025
|
2.6000 | 2.6600 | 2.5700 | 2.6100 | 2.6100 | 151,800 |
|
Dec 17, 2025
|
2.6000 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 130,500 |
|
Dec 16, 2025
|
2.6300 | 2.6300 | 2.5700 | 2.5700 | 2.5700 | 141,200 |
|
Dec 15, 2025
|
2.7200 | 2.7200 | 2.6200 | 2.6300 | 2.6300 | 187,900 |
|
Dec 12, 2025
|
2.9100 | 2.9200 | 2.6800 | 2.7100 | 2.7100 | 239,700 |
|
Dec 11, 2025
|
2.9400 | 2.9600 | 2.8600 | 2.9300 | 2.9300 | 213,000 |
|
Dec 10, 2025
|
2.9500 | 2.9800 | 2.9200 | 2.9500 | 2.9500 | 220,500 |
|
Dec 9, 2025
|
2.9100 | 2.9900 | 2.8800 | 2.9700 | 2.9700 | 312,500 |
|
Dec 8, 2025
|
3.0200 | 3.0200 | 2.9300 | 2.9300 | 2.9300 | 306,500 |
|
Dec 5, 2025
|
3.0500 | 3.0900 | 2.9900 | 2.9900 | 2.9900 | 559,100 |
|
Dec 4, 2025
|
3.0000 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 742,400 |
|
Dec 3, 2025
|
2.8200 | 2.9600 | 2.7900 | 2.9600 | 2.9600 | 595,100 |
|
Dec 2, 2025
|
2.7400 | 2.8200 | 2.7000 | 2.8100 | 2.8100 | 430,700 |
|
Dec 1, 2025
|
2.6200 | 2.7200 | 2.6100 | 2.7100 | 2.7100 | 401,000 |
|
Nov 28, 2025
|
2.6600 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 355,900 |
|
Nov 26, 2025
|
2.4000 | 2.6800 | 2.4000 | 2.6500 | 2.6500 | 882,600 |
|
Nov 25, 2025
|
2.4200 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 360,500 |
|
Nov 24, 2025
|
2.3200 | 2.4100 | 2.2500 | 2.3900 | 2.3900 | 1,443,400 |
|
Nov 21, 2025
|
2.3000 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 548,900 |
|
Nov 20, 2025
|
2.3500 | 2.4300 | 2.2200 | 2.2700 | 2.2700 | 773,500 |
|
Nov 19, 2025
|
2.3000 | 2.3500 | 2.2700 | 2.3200 | 2.3200 | 614,600 |
|
Nov 18, 2025
|
2.3200 | 2.3700 | 2.1800 | 2.3000 | 2.3000 | 592,100 |
|
Nov 17, 2025
|
2.3500 | 2.4400 | 2.2900 | 2.3500 | 2.3500 | 497,100 |
|
Nov 14, 2025
|
2.2800 | 2.3700 | 2.2500 | 2.3300 | 2.3300 | 688,600 |
|
Nov 13, 2025
|
2.3600 | 2.4000 | 2.2300 | 2.3200 | 2.3200 | 592,700 |
|
Nov 12, 2025
|
2.3300 | 2.4500 | 2.3200 | 2.4100 | 2.4100 | 416,400 |
|
Nov 11, 2025
|
2.2900 | 2.3200 | 2.2300 | 2.3200 | 2.3200 | 301,200 |
|
Nov 10, 2025
|
2.2800 | 2.3200 | 2.2100 | 2.3000 | 2.3000 | 327,600 |
|
Nov 7, 2025
|
2.3500 | 2.4000 | 2.2100 | 2.2700 | 2.2700 | 601,700 |
|
Nov 6, 2025
|
2.6000 | 2.6400 | 2.3500 | 2.4100 | 2.4100 | 594,600 |
|
Nov 5, 2025
|
2.7800 | 2.7900 | 2.5400 | 2.5600 | 2.5600 | 815,500 |
|
Nov 4, 2025
|
2.7600 | 2.8900 | 2.6500 | 2.8500 | 2.8500 | 1,213,900 |
|
Nov 3, 2025
|
3.1000 | 3.2300 | 3.1000 | 3.1100 | 3.1100 | 962,900 |
|
Oct 31, 2025
|
3.0000 | 3.1200 | 3.0000 | 3.1000 | 3.1000 | 247,200 |
