NY Mercantile - Delayed Quote
•
USD
Natural Gas Oct 26 (NG=F)
2.9750
+0.0620
(+2.13%)
At close: September 4 at 4:59:58 PM EDT
Currency in USD
| 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
|
2.9260 | 2.9860 | 2.9020 | 2.9750 | 2.9750 | 197,408 |
|
Sep 3, 2026
|
2.9980 | 3.0260 | 2.8850 | 2.9130 | 2.9130 | 197,408 |
|
Sep 2, 2026
|
2.9460 | 3.0020 | 2.9100 | 2.9560 | 2.9560 | 134,975 |
|
Sep 1, 2026
|
2.9310 | 2.9550 | 2.8510 | 2.9040 | 2.9040 | 148,990 |
|
Aug 31, 2026
|
2.8750 | 2.9470 | 2.8320 | 2.9350 | 2.9350 | 145,815 |
|
Aug 28, 2026
|
2.9060 | 2.9320 | 2.8360 | 2.8880 | 2.8880 | 132,710 |
|
Aug 27, 2026
|
2.8550 | 2.9440 | 2.8500 | 2.9070 | 2.9070 | 188,571 |
|
Aug 26, 2026
|
2.7930 | 2.9110 | 2.7850 | 2.8420 | 2.8420 | 68,681 |
|
Aug 25, 2026
|
2.7540 | 2.8040 | 2.6960 | 2.7700 | 2.7700 | 42,228 |
|
Aug 24, 2026
|
2.7500 | 2.8390 | 2.7160 | 2.7820 | 2.7820 | 90,855 |
|
Aug 21, 2026
|
2.7630 | 2.7980 | 2.7410 | 2.7730 | 2.7730 | 110,328 |
|
Aug 20, 2026
|
2.7810 | 2.8040 | 2.7110 | 2.7330 | 2.7330 | 178,527 |
|
Aug 19, 2026
|
2.7860 | 2.8750 | 2.7700 | 2.8140 | 2.8140 | 189,364 |
|
Aug 18, 2026
|
2.7020 | 2.7960 | 2.6920 | 2.7760 | 2.7760 | 159,550 |
|
Aug 17, 2026
|
2.6910 | 2.7100 | 2.6380 | 2.6900 | 2.6900 | 138,756 |
|
Aug 14, 2026
|
2.7360 | 2.7830 | 2.7100 | 2.7330 | 2.7330 | 117,531 |
|
Aug 13, 2026
|
2.7920 | 2.7990 | 2.7090 | 2.7270 | 2.7270 | 197,560 |
|
Aug 12, 2026
|
2.7490 | 2.8300 | 2.7470 | 2.8040 | 2.8040 | 179,743 |
|
Aug 11, 2026
|
2.7780 | 2.8190 | 2.7450 | 2.7670 | 2.7670 | 191,841 |
|
Aug 10, 2026
|
2.7090 | 2.8060 | 2.7020 | 2.7940 | 2.7940 | 215,477 |
|
Aug 7, 2026
|
2.6330 | 2.6900 | 2.6170 | 2.6620 | 2.6620 | 157,146 |
|
Aug 6, 2026
|
2.6710 | 2.7020 | 2.6160 | 2.6400 | 2.6400 | 124,916 |
|
Aug 5, 2026
|
2.6870 | 2.7080 | 2.6600 | 2.6880 | 2.6880 | 87,311 |
|
Aug 4, 2026
|
2.7740 | 2.7860 | 2.6590 | 2.6820 | 2.6820 | 139,814 |
|
Aug 3, 2026
|
2.7450 | 2.8100 | 2.7100 | 2.7810 | 2.7810 | 101,918 |
|
Jul 31, 2026
|
2.7460 | 2.8020 | 2.7120 | 2.7470 | 2.7470 | 117,480 |
|
Jul 30, 2026
|
2.7320 | 2.7760 | 2.6800 | 2.7580 | 2.7580 | 122,809 |
|
Jul 29, 2026
|
2.6320 | 2.7710 | 2.6200 | 2.7250 | 2.7250 | 112,922 |
|
Jul 28, 2026
|
2.7410 | 2.7610 | 2.6350 | 2.6620 | 2.6620 | 45,760 |
|
Jul 27, 2026
|
2.8200 | 2.8360 | 2.7340 | 2.7670 | 2.7670 | 57,067 |
|
Jul 24, 2026
|
2.9150 | 2.9580 | 2.8590 | 2.8710 | 2.8710 | 69,670 |
|
Jul 23, 2026
|
2.9430 | 2.9910 | 2.9060 | 2.9160 | 2.9160 | 125,863 |
|
Jul 22, 2026
|
2.8920 | 2.9510 | 2.8650 | 2.9250 | 2.9250 | 127,528 |
|
Jul 21, 2026
|
2.8420 | 2.9060 | 2.8390 | 2.8650 | 2.8650 | 105,685 |
|
Jul 20, 2026
|
2.8750 | 2.9100 | 2.8310 | 2.8600 | 2.8600 | 131,706 |
|
Jul 17, 2026
|
2.8940 | 2.9260 | 2.8430 | 2.9110 | 2.9110 | 106,995 |
|
Jul 16, 2026
|
2.9210 | 2.9680 | 2.8230 | 2.8580 | 2.8580 | 141,791 |
|
Jul 15, 2026
|
2.9230 | 2.9410 | 2.8650 | 2.9240 | 2.9240 | 114,040 |
|
Jul 14, 2026
|
2.9030 | 2.9280 | 2.8500 | 2.9040 | 2.9040 | 113,702 |
|
Jul 13, 2026
|
2.9310 | 2.9530 | 2.8470 | 2.8970 | 2.8970 | 137,746 |
|
Jul 10, 2026
|
3.0160 | 3.0220 | 2.8740 | 2.9400 | 2.9400 | 187,170 |
|
Jul 9, 2026
|
3.2190 | 3.2440 | 2.9910 | 3.0120 | 3.0120 | 240,595 |
|
Jul 8, 2026
|
3.2810 | 3.3550 | 3.2030 | 3.2120 | 3.2120 | 158,732 |
|
Jul 7, 2026
|
3.2540 | 3.3200 | 3.1810 | 3.2650 | 3.2650 | 172,662 |
|
Jul 6, 2026
|
3.2060 | 3.2560 | 3.1590 | 3.2450 | 3.2450 | 205,853 |
|
Jul 2, 2026
|
3.2140 | 3.2200 | 3.1510 | 3.1960 | 3.1960 | 137,589 |
|
Jul 1, 2026
|
3.2560 | 3.2710 | 3.1950 | 3.2200 | 3.2200 | 122,894 |
|
Jun 30, 2026
|
3.1710 | 3.3280 | 3.1590 | 3.2750 | 3.2750 | 207,986 |
|
Jun 29, 2026
|
3.2810 | 3.3130 | 3.1630 | 3.1810 | 3.1810 | 153,806 |
|
Jun 26, 2026
|
3.3020 | 3.4410 | 3.2010 | 3.2310 | 3.2310 | 171,611 |
|
Jun 25, 2026
|
3.2230 | 3.3630 | 3.1960 | 3.3430 | 3.3430 | 106,506 |
|
Jun 24, 2026
|
3.1610 | 3.2320 | 3.1360 | 3.2210 | 3.2210 | 39,410 |
|
Jun 23, 2026
|
3.2370 | 3.2770 | 3.1420 | 3.1470 | 3.1470 | 76,512 |
|
Jun 22, 2026
|
3.2800 | 3.3350 | 3.2340 | 3.2530 | 3.2530 | 151,751 |
|
Jun 18, 2026
|
3.1540 | 3.2460 | 3.1250 | 3.2330 | 3.2330 | 147,984 |
|
Jun 17, 2026
|
3.2570 | 3.2990 | 3.1210 | 3.1450 | 3.1450 | 170,489 |
|
Jun 16, 2026
|
3.1550 | 3.2680 | 3.1270 | 3.2390 | 3.2390 | 148,973 |
|
Jun 15, 2026
|
3.0850 | 3.1630 | 3.0170 | 3.1470 | 3.1470 | 139,274 |
|
Jun 12, 2026
|
3.0850 | 3.1430 | 3.0310 | 3.1200 | 3.1200 | 138,859 |
|
Jun 11, 2026
|
3.1860 | 3.2040 | 3.0540 | 3.0870 | 3.0870 | 206,797 |
|
Jun 10, 2026
|
3.1380 | 3.2490 | 3.0720 | 3.1850 | 3.1850 | 194,341 |
|
Jun 9, 2026
|
3.1440 | 3.2070 | 3.1170 | 3.1400 | 3.1400 | 179,403 |
|
Jun 8, 2026
|
3.1850 | 3.1950 | 3.0970 | 3.1470 | 3.1470 | 199,640 |
|
Jun 5, 2026
|
3.3550 | 3.3650 | 3.2080 | 3.2290 | 3.2290 | 181,904 |
|
Jun 4, 2026
|
3.2550 | 3.3760 | 3.2110 | 3.3360 | 3.3360 | 194,709 |
|
Jun 3, 2026
|
3.1720 | 3.2620 | 3.1430 | 3.2140 | 3.2140 | 135,015 |
|
Jun 2, 2026
|
3.1940 | 3.2280 | 3.0990 | 3.1670 | 3.1670 | 140,767 |
|
Jun 1, 2026
|
3.3350 | 3.3960 | 3.1600 | 3.1790 | 3.1790 | 171,269 |
|
May 29, 2026
|
3.2990 | 3.3880 | 3.2720 | 3.2900 | 3.2900 | 167,682 |
|
May 28, 2026
|
3.0880 | 3.3060 | 3.0570 | 3.2850 | 3.2850 | 200,655 |
|
May 27, 2026
|
2.9100 | 3.0550 | 2.8570 | 3.0400 | 3.0400 | 188,474 |
|
May 26, 2026
|
2.9000 | 2.9890 | 2.8590 | 2.8940 | 2.8940 | 55,626 |
|
May 22, 2026
|
3.0000 | 3.0100 | 2.8880 | 2.9070 | 2.9070 | 63,029 |
|
May 21, 2026
|
3.0300 | 3.0660 | 2.9800 | 3.0180 | 3.0180 | 73,478 |
|
May 20, 2026
|
3.1130 | 3.1380 | 2.9850 | 3.0040 | 3.0040 | 149,151 |
|
May 19, 2026
|
3.0310 | 3.1330 | 3.0060 | 3.1140 | 3.1140 | 144,723 |
|
May 18, 2026
|
2.9940 | 3.0900 | 2.9670 | 3.0240 | 3.0240 | 149,997 |
|
May 15, 2026
|
2.9200 | 2.9820 | 2.8940 | 2.9600 | 2.9600 | 144,038 |
|
May 14, 2026
|
2.8670 | 2.9220 | 2.7980 | 2.8940 | 2.8940 | 144,509 |
|
May 13, 2026
|
2.8330 | 2.9270 | 2.8130 | 2.8640 | 2.8640 | 132,794 |
|
May 12, 2026
|
2.9260 | 2.9450 | 2.8040 | 2.8430 | 2.8430 | 140,080 |
|
May 11, 2026
|
2.7520 | 2.9360 | 2.7510 | 2.9100 | 2.9100 | 162,409 |
|
May 8, 2026
|
2.7880 | 2.8450 | 2.7350 | 2.7570 | 2.7570 | 124,590 |
|
May 7, 2026
|
2.7260 | 2.8130 | 2.6760 | 2.7690 | 2.7690 | 166,306 |
|
May 6, 2026
|
2.7810 | 2.7890 | 2.6900 | 2.7300 | 2.7300 | 107,146 |
|
May 5, 2026
|
2.8510 | 2.8680 | 2.7600 | 2.7880 | 2.7880 | 115,367 |
|
May 4, 2026
|
2.7830 | 2.8830 | 2.7520 | 2.8670 | 2.8670 | 125,100 |
|
May 1, 2026
|
2.7550 | 2.8210 | 2.7460 | 2.7800 | 2.7800 | 111,530 |
|
Apr 30, 2026
|
2.6490 | 2.7940 | 2.5920 | 2.7670 | 2.7670 | 172,760 |
|
Apr 29, 2026
|
2.6800 | 2.6920 | 2.6150 | 2.6470 | 2.6470 | 98,371 |
|
Apr 28, 2026
|
2.5390 | 2.5780 | 2.4830 | 2.5590 | 2.5590 | 102,074 |
|
Apr 27, 2026
|
2.5050 | 2.6300 | 2.5050 | 2.5500 | 2.5500 | 65,552 |
|
Apr 24, 2026
|
2.5940 | 2.5940 | 2.4950 | 2.5230 | 2.5230 | 50,988 |
|
Apr 23, 2026
|
2.7180 | 2.7400 | 2.5680 | 2.6140 | 2.6140 | 79,279 |
|
Apr 22, 2026
|
2.7010 | 2.7630 | 2.6760 | 2.7220 | 2.7220 | 78,929 |
|
Apr 21, 2026
|
2.6750 | 2.7200 | 2.6430 | 2.6970 | 2.6970 | 94,189 |
|
Apr 20, 2026
|
2.6880 | 2.7460 | 2.6720 | 2.6890 | 2.6890 | 92,530 |
|
Apr 17, 2026
|
2.6670 | 2.7070 | 2.6230 | 2.6740 | 2.6740 | 109,843 |
|
Apr 16, 2026
|
2.6140 | 2.6790 | 2.5880 | 2.6470 | 2.6470 | 108,047 |
|
Apr 15, 2026
|
2.5990 | 2.6280 | 2.5700 | 2.6100 | 2.6100 | 114,648 |
|
Apr 14, 2026
|
2.6280 | 2.6600 | 2.5610 | 2.5990 | 2.5990 | 174,530 |
|
Apr 13, 2026
|
2.6910 | 2.7230 | 2.6150 | 2.6270 | 2.6270 | 155,024 |
|
Apr 10, 2026
|
2.6710 | 2.6890 | 2.6280 | 2.6480 | 2.6480 | 151,051 |
|
Apr 9, 2026
|
2.7310 | 2.7380 | 2.6550 | 2.6700 | 2.6700 | 170,766 |
|
Apr 8, 2026
|
2.8430 | 2.8440 | 2.7020 | 2.7240 | 2.7240 | 223,335 |
|
Apr 7, 2026
|
2.8040 | 2.8880 | 2.7560 | 2.8700 | 2.8700 | 135,271 |
|
Apr 6, 2026
|
2.8380 | 2.8680 | 2.7690 | 2.8110 | 2.8110 | 100,084 |
|
Apr 2, 2026
|
2.8130 | 2.8890 | 2.7790 | 2.8000 | 2.8000 | - |
|
Apr 1, 2026
|
2.8800 | 2.8990 | 2.7850 | 2.8190 | 2.8190 | 126,772 |
|
Mar 31, 2026
|
2.8870 | 2.9770 | 2.8030 | 2.8840 | 2.8840 | 154,156 |
|
Mar 30, 2026
|
3.0550 | 3.0570 | 2.8510 | 2.8870 | 2.8870 | 126,193 |
|
Mar 27, 2026
|
2.9700 | 3.1240 | 2.9650 | 3.0950 | 3.0950 | 132,398 |
|
Mar 26, 2026
|
2.9840 | 3.0250 | 2.9180 | 2.9990 | 2.9990 | 61,382 |
|
Mar 25, 2026
|
2.9000 | 2.9850 | 2.8640 | 2.9520 | 2.9520 | 30,840 |
|
Mar 24, 2026
|
2.9100 | 2.9740 | 2.8760 | 2.9430 | 2.9430 | 52,369 |
|
Mar 23, 2026
|
3.1080 | 3.1530 | 2.8750 | 2.8910 | 2.8910 | 119,426 |
|
Mar 20, 2026
|
3.1200 | 3.1690 | 3.0450 | 3.0950 | 3.0950 | 106,682 |
|
Mar 19, 2026
|
3.1640 | 3.2700 | 3.1030 | 3.1660 | 3.1660 | 154,492 |
|
Mar 18, 2026
|
3.0440 | 3.2110 | 2.9230 | 3.0650 | 3.0650 | 141,167 |
|
Mar 17, 2026
|
3.0360 | 3.0970 | 3.0060 | 3.0330 | 3.0330 | 101,786 |
|
Mar 16, 2026
|
3.1800 | 3.1800 | 2.9920 | 3.0230 | 3.0230 | 130,165 |
|
Mar 13, 2026
|
3.2520 | 3.3170 | 3.1090 | 3.1310 | 3.1310 | 129,471 |
|
Mar 12, 2026
|
3.2310 | 3.2920 | 3.1450 | 3.2330 | 3.2330 | 150,134 |
|
Mar 11, 2026
|
3.0640 | 3.2280 | 3.0190 | 3.2090 | 3.2090 | 141,651 |
|
Mar 10, 2026
|
3.0270 | 3.1470 | 2.9610 | 3.0200 | 3.0200 | 205,911 |
|
Mar 9, 2026
|
3.3040 | 3.4940 | 3.0210 | 3.1200 | 3.1200 | 233,306 |
|
Mar 6, 2026
|
3.0220 | 3.2800 | 2.9510 | 3.1860 | 3.1860 | 196,840 |
|
Mar 5, 2026
|
2.9370 | 3.0460 | 2.9200 | 3.0030 | 3.0030 | 148,177 |
|
Mar 4, 2026
|
3.0410 | 3.0760 | 2.8910 | 2.9170 | 2.9170 | 155,742 |
|
Mar 3, 2026
|
2.9800 | 3.1880 | 2.9730 | 3.0540 | 3.0540 | 225,190 |
|
Mar 2, 2026
|
2.9290 | 3.0700 | 2.8670 | 2.9600 | 2.9600 | 174,543 |
|
Feb 27, 2026
|
2.8320 | 2.8940 | 2.8180 | 2.8590 | 2.8590 | 109,106 |
|
Feb 26, 2026
|
2.8910 | 2.8910 | 2.7750 | 2.8270 | 2.8270 | 139,781 |
|
Feb 25, 2026
|
2.9200 | 3.0170 | 2.8950 | 2.9690 | 2.9690 | 133,499 |
|
Feb 24, 2026
|
2.9810 | 3.0140 | 2.9050 | 2.9150 | 2.9150 | 69,623 |
|
Feb 23, 2026
|
3.2400 | 3.2530 | 2.9770 | 2.9850 | 2.9850 | 55,412 |
|
Feb 20, 2026
|
2.9710 | 3.1550 | 2.9490 | 3.0470 | 3.0470 | 90,717 |
|
Feb 19, 2026
|
3.0220 | 3.0950 | 2.9610 | 2.9960 | 2.9960 | 120,477 |
|
Feb 18, 2026
|
3.0500 | 3.0560 | 2.9220 | 3.0110 | 3.0110 | 142,497 |
|
Feb 17, 2026
|
3.0500 | 3.1710 | 2.9680 | 3.0310 | 3.0310 | 183,610 |
|
Feb 13, 2026
|
3.2190 | 3.2780 | 3.1140 | 3.2430 | 3.2430 | 125,822 |
|
Feb 12, 2026
|
3.2220 | 3.3160 | 3.1800 | 3.2170 | 3.2170 | 222,258 |
|
Feb 11, 2026
|
3.1590 | 3.2490 | 3.0550 | 3.1590 | 3.1590 | 174,848 |
|
Feb 10, 2026
|
3.1410 | 3.2140 | 3.0610 | 3.1150 | 3.1150 | 175,754 |
|
Feb 9, 2026
|
3.2500 | 3.2650 | 3.1110 | 3.1380 | 3.1380 | 211,763 |
|
Feb 6, 2026
|
3.5170 | 3.6590 | 3.3870 | 3.4220 | 3.4220 | 215,129 |
|
Feb 5, 2026
|
3.4720 | 3.5730 | 3.3280 | 3.5090 | 3.5090 | 202,389 |
|
Feb 4, 2026
|
3.3700 | 3.5480 | 3.2640 | 3.4650 | 3.4650 | 194,662 |
|
Feb 3, 2026
|
3.2630 | 3.3970 | 3.1690 | 3.3110 | 3.3110 | 238,550 |
|
Feb 2, 2026
|
3.7080 | 3.7360 | 3.1550 | 3.2370 | 3.2370 | 554,857 |
|
Jan 30, 2026
|
3.8790 | 4.4250 | 3.8180 | 4.3540 | 4.3540 | 351,649 |
|
Jan 29, 2026
|
3.7420 | 3.9300 | 3.7280 | 3.9180 | 3.9180 | 234,642 |
|
Jan 28, 2026
|
6.5000 | 7.8270 | 5.9000 | 7.4600 | 7.4600 | 235,065 |
|
Jan 27, 2026
|
6.6460 | 7.3100 | 5.7720 | 6.9540 | 6.9540 | 77,676 |
|
Jan 26, 2026
|
5.7910 | 7.4390 | 5.7280 | 6.8000 | 6.8000 | 99,498 |
|
Jan 23, 2026
|
4.8720 | 5.4340 | 4.6600 | 5.2750 | 5.2750 | 107,108 |
|
Jan 22, 2026
|
5.0390 | 5.6500 | 4.7690 | 5.0450 | 5.0450 | 310,947 |
|
Jan 21, 2026
|
3.9030 | 5.0990 | 3.8340 | 4.8750 | 4.8750 | 367,003 |
|
Jan 20, 2026
|
3.5000 | 3.9900 | 3.3800 | 3.9070 | 3.9070 | 410,520 |
|
Jan 16, 2026
|
3.1460 | 3.2300 | 3.0200 | 3.1030 | 3.1030 | 139,667 |
|
Jan 15, 2026
|
3.1020 | 3.2180 | 3.0060 | 3.1280 | 3.1280 | 180,723 |
|
Jan 14, 2026
|
3.3840 | 3.4430 | 3.0680 | 3.1200 | 3.1200 | 215,332 |
|
Jan 13, 2026
|
3.3580 | 3.4990 | 3.2980 | 3.4190 | 3.4190 | 187,132 |
|
Jan 12, 2026
|
3.2900 | 3.4310 | 3.1820 | 3.4090 | 3.4090 | 248,893 |
|
Jan 9, 2026
|
3.4100 | 3.4960 | 3.1310 | 3.1690 | 3.1690 | 322,218 |
|
Jan 8, 2026
|
3.5630 | 3.6340 | 3.3550 | 3.4070 | 3.4070 | 193,218 |
|
Jan 7, 2026
|
3.4250 | 3.5910 | 3.4190 | 3.5250 | 3.5250 | 151,941 |
|
Jan 6, 2026
|
3.4920 | 3.5020 | 3.3240 | 3.3500 | 3.3500 | 145,165 |
|
Jan 5, 2026
|
3.5070 | 3.5300 | 3.3550 | 3.5230 | 3.5230 | 228,737 |
|
Jan 2, 2026
|
3.6790 | 3.7030 | 3.5630 | 3.6180 | 3.6180 | 133,024 |
|
Dec 31, 2025
|
3.9760 | 3.9830 | 3.6790 | 3.6860 | 3.6860 | 132,231 |
|
Dec 30, 2025
|
3.9470 | 4.1760 | 3.9160 | 3.9720 | 3.9720 | 136,981 |
|
Dec 29, 2025
|
4.4500 | 4.7210 | 4.3510 | 4.6870 | 4.6870 | 163,457 |
|
Dec 26, 2025
|
4.1960 | 4.4210 | 4.1960 | 4.3660 | 4.3660 | 46,351 |
|
Dec 24, 2025
|
4.4150 | 4.5930 | 4.1800 | 4.2420 | 4.2420 | 57,070 |
|
Dec 23, 2025
|
3.9900 | 4.4490 | 3.9430 | 4.4080 | 4.4080 | 126,794 |
|
Dec 22, 2025
|
4.0810 | 4.1400 | 3.7970 | 3.9650 | 3.9650 | 157,602 |
|
Dec 19, 2025
|
3.9420 | 4.0300 | 3.8400 | 3.9840 | 3.9840 | 145,508 |
|
Dec 18, 2025
|
4.1170 | 4.2180 | 3.8770 | 3.9080 | 3.9080 | 158,058 |
|
Dec 17, 2025
|
3.9360 | 4.1140 | 3.9200 | 4.0240 | 4.0240 | 153,559 |
|
Dec 16, 2025
|
4.0370 | 4.0450 | 3.8420 | 3.8860 | 3.8860 | 155,859 |
|
Dec 15, 2025
|
4.1710 | 4.2180 | 3.9930 | 4.0120 | 4.0120 | 169,239 |
|
Dec 12, 2025
|
4.2310 | 4.2570 | 4.0650 | 4.1130 | 4.1130 | 199,844 |
|
Dec 11, 2025
|
4.6260 | 4.6310 | 4.1960 | 4.2310 | 4.2310 | 287,859 |
|
Dec 10, 2025
|
4.5780 | 4.6960 | 4.4550 | 4.5950 | 4.5950 | 271,105 |
|
Dec 9, 2025
|
4.8680 | 4.8780 | 4.5510 | 4.5740 | 4.5740 | 249,501 |
|
Dec 8, 2025
|
5.1000 | 5.2050 | 4.8500 | 4.9120 | 4.9120 | 301,953 |
|
Dec 5, 2025
|
5.0770 | 5.4960 | 5.0270 | 5.2890 | 5.2890 | 376,679 |
|
Dec 4, 2025
|
5.0100 | 5.0900 | 4.8710 | 5.0630 | 5.0630 | 209,843 |
|
Dec 3, 2025
|
4.8270 | 5.0390 | 4.8190 | 4.9950 | 4.9950 | 186,366 |
|
Dec 2, 2025
|
4.9020 | 4.9840 | 4.8050 | 4.8400 | 4.8400 | 172,375 |
|
Dec 1, 2025
|
4.8700 | 4.9520 | 4.7580 | 4.9210 | 4.9210 | 209,469 |
|
Nov 28, 2025
|
4.6180 | 4.8710 | 4.5270 | 4.8500 | 4.8500 | 127,694 |
|
Nov 26, 2025
|
4.4830 | 4.6440 | 4.4420 | 4.5580 | 4.5580 | 155,159 |
|
Nov 25, 2025
|
4.5010 | 4.5470 | 4.2670 | 4.4240 | 4.4240 | 240,457 |
|
Nov 24, 2025
|
4.4650 | 4.5760 | 4.4440 | 4.5490 | 4.5490 | 78,483 |
|
Nov 21, 2025
|
4.4890 | 4.6750 | 4.4610 | 4.5800 | 4.5800 | 80,707 |
|
Nov 20, 2025
|
4.5660 | 4.6120 | 4.4580 | 4.4740 | 4.4740 | 105,538 |
|
Nov 19, 2025
|
4.3740 | 4.6020 | 4.3500 | 4.5500 | 4.5500 | 152,272 |
|
Nov 18, 2025
|
4.3420 | 4.4010 | 4.2350 | 4.3710 | 4.3710 | 204,812 |
|
Nov 17, 2025
|
4.5310 | 4.5410 | 4.3230 | 4.3610 | 4.3610 | 191,623 |
|
Nov 14, 2025
|
4.5970 | 4.6350 | 4.3760 | 4.5660 | 4.5660 | 227,908 |
|
Nov 13, 2025
|
4.5350 | 4.6880 | 4.4540 | 4.6460 | 4.6460 | 201,019 |
|
Nov 12, 2025
|
4.5260 | 4.5820 | 4.4610 | 4.5330 | 4.5330 | 170,351 |
|
Nov 11, 2025
|
4.3750 | 4.5810 | 4.2760 | 4.5650 | 4.5650 | 243,691 |
|
Nov 10, 2025
|
4.4800 | 4.5090 | 4.2620 | 4.3380 | 4.3380 | 189,080 |
|
Nov 7, 2025
|
4.4130 | 4.4190 | 4.2680 | 4.3150 | 4.3150 | 178,319 |
|
Nov 6, 2025
|
4.2390 | 4.4200 | 4.1920 | 4.3570 | 4.3570 | 193,866 |
|
Nov 5, 2025
|
4.3200 | 4.3510 | 4.2060 | 4.2320 | 4.2320 | 156,270 |
|
Nov 4, 2025
|
4.2560 | 4.3960 | 4.1830 | 4.3430 | 4.3430 | 231,288 |
|
Nov 3, 2025
|
4.1600 | 4.2980 | 4.0870 | 4.2660 | 4.2660 | - |
|
Oct 31, 2025
|
4.0610 | 4.1570 | 4.0150 | 4.1240 | 4.1240 | 238,492 |
|
Oct 30, 2025
|
3.7980 | 4.0710 | 3.7860 | 3.9560 | 3.9560 | 201,075 |
|
Oct 29, 2025
|
3.2710 | 3.4050 | 3.1930 | 3.3760 | 3.3760 | 153,684 |
|
Oct 28, 2025
|
3.4110 | 3.4350 | 3.2390 | 3.3450 | 3.3450 | 85,022 |
|
Oct 27, 2025
|
3.4100 | 3.4690 | 3.2610 | 3.4420 | 3.4420 | 67,444 |
|
Oct 24, 2025
|
3.2850 | 3.3970 | 3.2000 | 3.3040 | 3.3040 | 108,141 |
|
Oct 23, 2025
|
3.4390 | 3.5070 | 3.2900 | 3.3440 | 3.3440 | 157,089 |
|
Oct 22, 2025
|
3.4870 | 3.5720 | 3.3860 | 3.4500 | 3.4500 | 202,361 |
|
Oct 21, 2025
|
3.4210 | 3.5040 | 3.3570 | 3.4740 | 3.4740 | 197,775 |
|
Oct 20, 2025
|
3.1600 | 3.4300 | 3.1360 | 3.3970 | 3.3970 | 266,597 |
|
Oct 17, 2025
|
2.9260 | 3.0240 | 2.8930 | 3.0080 | 3.0080 | 128,236 |
|
Oct 16, 2025
|
3.0360 | 3.0670 | 2.9220 | 2.9380 | 2.9380 | 161,360 |
|
Oct 15, 2025
|
3.0290 | 3.0410 | 2.9640 | 3.0160 | 3.0160 | 149,150 |
|
Oct 14, 2025
|
3.1030 | 3.1060 | 3.0040 | 3.0280 | 3.0280 | 150,478 |
|
Oct 13, 2025
|
3.1000 | 3.1380 | 3.0290 | 3.1180 | 3.1180 | 195,346 |
|
Oct 10, 2025
|
3.2390 | 3.2530 | 3.0890 | 3.1060 | 3.1060 | 195,346 |
|
Oct 9, 2025
|
3.3360 | 3.3930 | 3.2350 | 3.2690 | 3.2690 | 198,680 |
|
Oct 8, 2025
|
3.5240 | 3.5500 | 3.3160 | 3.3330 | 3.3330 | 242,687 |
|
Oct 7, 2025
|
3.3980 | 3.5240 | 3.3550 | 3.4980 | 3.4980 | 230,258 |
|
Oct 6, 2025
|
3.3000 | 3.4850 | 3.2960 | 3.3570 | 3.3570 | 165,229 |
|
Oct 3, 2025
|
3.4130 | 3.4510 | 3.3070 | 3.3240 | 3.3240 | 217,261 |
|
Oct 2, 2025
|
3.4570 | 3.5850 | 3.4020 | 3.4420 | 3.4420 | 259,354 |
|
Oct 1, 2025
|
3.3310 | 3.4920 | 3.3180 | 3.4760 | 3.4760 | 240,703 |
|
Sep 30, 2025
|
3.2790 | 3.3510 | 3.2450 | 3.3030 | 3.3030 | 162,025 |
|
Sep 29, 2025
|
3.1490 | 3.2990 | 3.1330 | 3.2670 | 3.2670 | 166,628 |
|
Sep 26, 2025
|
2.9120 | 2.9440 | 2.7880 | 2.8350 | 2.8350 | 168,752 |
|
Sep 25, 2025
|
2.8790 | 2.9680 | 2.8480 | 2.9040 | 2.9040 | 74,214 |
|
Sep 24, 2025
|
2.8630 | 2.9140 | 2.8160 | 2.8580 | 2.8580 | 55,699 |
|
Sep 23, 2025
|
2.8060 | 2.8700 | 2.7720 | 2.8530 | 2.8530 | 70,892 |
|
Sep 22, 2025
|
2.9090 | 2.9450 | 2.8040 | 2.8060 | 2.8060 | 163,184 |
|
Sep 19, 2025
|
2.9390 | 2.9490 | 2.8570 | 2.8880 | 2.8880 | 142,217 |
|
Sep 18, 2025
|
3.0760 | 3.1070 | 2.9250 | 2.9390 | 2.9390 | 180,476 |
|
Sep 17, 2025
|
3.1170 | 3.1680 | 3.0680 | 3.1000 | 3.1000 | 132,465 |
|
Sep 16, 2025
|
3.0450 | 3.1380 | 2.8690 | 3.1030 | 3.1030 | 166,585 |
|
Sep 15, 2025
|
2.9510 | 3.0500 | 2.9160 | 3.0430 | 3.0430 | 152,709 |
|
Sep 12, 2025
|
2.9180 | 3.0000 | 2.8970 | 2.9410 | 2.9410 | 160,049 |
|
Sep 11, 2025
|
3.0290 | 3.0620 | 2.9110 | 2.9340 | 2.9340 | 199,072 |
|
Sep 10, 2025
|
3.1070 | 3.1170 | 3.0080 | 3.0290 | 3.0290 | 171,976 |
|
Sep 9, 2025
|
3.0980 | 3.1650 | 3.0460 | 3.1170 | 3.1170 | 181,519 |
|
Sep 8, 2025
|
3.0870 | 3.1980 | 3.0560 | 3.0900 | 3.0900 | 200,532 |
|
Sep 5, 2025
|
3.0780 | 3.1300 | 3.0210 | 3.0480 | 3.0480 | 130,911 |
