NYSE - Nasdaq Real Time Price
USD
NIO Inc. (NIO)
3.8000
-0.0600
(-1.55%)
At close: September 4 at 4:00:02 PM EDT
3.8100
+0.0100
(+0.26%)
After hours: September 4 at 7:59:56 PM EDT
Trade NIO 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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
3.7800 | 3.8100 | 3.7200 | 3.8000 | 3.8000 | 52,237,700 |
|
Sep 3, 2026
|
3.7900 | 3.9000 | 3.7100 | 3.8600 | 3.8600 | 63,075,400 |
|
Sep 2, 2026
|
3.9200 | 3.9700 | 3.8500 | 3.8600 | 3.8600 | 73,027,200 |
|
Sep 1, 2026
|
4.0800 | 4.1800 | 3.9900 | 4.0600 | 4.0600 | 81,891,900 |
|
Aug 31, 2026
|
4.3300 | 4.4100 | 4.2300 | 4.2300 | 4.2300 | 45,982,300 |
|
Aug 28, 2026
|
4.3600 | 4.3900 | 4.3100 | 4.3700 | 4.3700 | 24,849,300 |
|
Aug 27, 2026
|
4.3800 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 25,525,000 |
|
Aug 26, 2026
|
4.4800 | 4.5000 | 4.3700 | 4.3700 | 4.3700 | 18,312,100 |
|
Aug 25, 2026
|
4.3600 | 4.4800 | 4.3500 | 4.4500 | 4.4500 | 29,519,600 |
|
Aug 24, 2026
|
4.5100 | 4.5400 | 4.3400 | 4.3600 | 4.3600 | 53,318,000 |
|
Aug 21, 2026
|
4.5900 | 4.6400 | 4.5400 | 4.6300 | 4.6300 | 24,774,500 |
|
Aug 20, 2026
|
4.6000 | 4.6300 | 4.5200 | 4.5300 | 4.5300 | 27,311,600 |
|
Aug 19, 2026
|
4.5300 | 4.6000 | 4.4800 | 4.5800 | 4.5800 | 34,791,300 |
|
Aug 18, 2026
|
4.5100 | 4.5400 | 4.4800 | 4.5300 | 4.5300 | 17,996,900 |
|
Aug 17, 2026
|
4.5400 | 4.6100 | 4.5300 | 4.6000 | 4.6000 | 17,074,700 |
|
Aug 14, 2026
|
4.4900 | 4.5400 | 4.4800 | 4.5200 | 4.5200 | 27,235,000 |
|
Aug 13, 2026
|
4.4700 | 4.5200 | 4.4500 | 4.5000 | 4.5000 | 21,703,600 |
|
Aug 12, 2026
|
4.5700 | 4.6000 | 4.5300 | 4.5400 | 4.5400 | 21,016,600 |
|
Aug 11, 2026
|
4.6300 | 4.6400 | 4.5100 | 4.6200 | 4.6200 | 56,648,300 |
|
Aug 10, 2026
|
4.7700 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | 28,960,600 |
|
Aug 7, 2026
|
4.6800 | 4.7600 | 4.6400 | 4.7400 | 4.7400 | 25,158,500 |
|
Aug 6, 2026
|
4.6400 | 4.6400 | 4.5500 | 4.6000 | 4.6000 | 23,873,800 |
|
Aug 5, 2026
|
4.7500 | 4.8000 | 4.6400 | 4.6500 | 4.6500 | 25,929,800 |
|
Aug 4, 2026
|
4.7500 | 4.8400 | 4.7100 | 4.7600 | 4.7600 | 23,351,700 |
|
Aug 3, 2026
|
4.8500 | 4.8900 | 4.7600 | 4.8100 | 4.8100 | 23,767,500 |
|
Jul 31, 2026
|
4.9000 | 4.9200 | 4.8000 | 4.8800 | 4.8800 | 18,175,400 |
|
Jul 30, 2026
|
4.7300 | 4.8400 | 4.6800 | 4.8400 | 4.8400 | 19,239,800 |
|
Jul 29, 2026
|
4.8300 | 4.9400 | 4.7300 | 4.7600 | 4.7600 | 34,176,500 |
|
Jul 28, 2026
|
4.6200 | 4.7200 | 4.6000 | 4.6800 | 4.6800 | 23,259,100 |
|
Jul 27, 2026
|
4.5700 | 4.6300 | 4.5500 | 4.6200 | 4.6200 | 22,549,800 |
|
Jul 24, 2026
|
4.6500 | 4.6500 | 4.4700 | 4.4900 | 4.4900 | 23,968,300 |
|
Jul 23, 2026
|
4.6800 | 4.7300 | 4.5800 | 4.6400 | 4.6400 | 21,891,900 |
|
Jul 22, 2026
|
4.7500 | 4.7700 | 4.6600 | 4.6700 | 4.6700 | 31,156,700 |
|
Jul 21, 2026
|
4.8400 | 4.9000 | 4.7700 | 4.7900 | 4.7900 | 18,927,600 |
|
Jul 20, 2026
|
4.9300 | 4.9800 | 4.8100 | 4.8100 | 4.8100 | 17,298,900 |
|
Jul 17, 2026
|
4.8500 | 4.9000 | 4.8100 | 4.8800 | 4.8800 | 22,446,100 |
|
Jul 16, 2026
|
5.1300 | 5.1400 | 4.9700 | 4.9900 | 4.9900 | 16,338,200 |
|
Jul 15, 2026
|
5.0600 | 5.2100 | 5.0200 | 5.0300 | 5.0300 | 22,668,200 |
|
Jul 14, 2026
|
5.1500 | 5.1800 | 4.9800 | 5.0100 | 5.0100 | 23,121,700 |
|
Jul 13, 2026
|
4.8900 | 5.0100 | 4.8600 | 4.9300 | 4.9300 | 29,569,500 |
|
Jul 10, 2026
|
4.9200 | 4.9200 | 4.7700 | 4.7800 | 4.7800 | 16,567,800 |
|
Jul 9, 2026
|
4.8500 | 4.8500 | 4.7200 | 4.7800 | 4.7800 | 24,770,100 |
|
Jul 8, 2026
|
4.8900 | 4.9700 | 4.8500 | 4.9000 | 4.9000 | 17,843,300 |
|
Jul 7, 2026
|
5.0700 | 5.1200 | 4.8800 | 4.8800 | 4.8800 | 22,276,600 |
|
Jul 6, 2026
|
4.8900 | 5.1000 | 4.8800 | 5.0200 | 5.0200 | 27,223,800 |
|
Jul 2, 2026
|
4.8400 | 4.9900 | 4.7300 | 4.7900 | 4.7900 | 35,289,300 |
|
Jul 1, 2026
|
4.9300 | 5.0800 | 4.9300 | 4.9700 | 4.9700 | 27,474,400 |
|
Jun 30, 2026
|
4.9300 | 5.0800 | 4.9000 | 5.0600 | 5.0600 | 26,216,000 |
|
Jun 29, 2026
|
4.8600 | 4.9800 | 4.8500 | 4.9500 | 4.9500 | 21,753,000 |
|
Jun 26, 2026
|
4.6700 | 4.8800 | 4.6600 | 4.8600 | 4.8600 | 25,858,600 |
|
Jun 25, 2026
|
4.9000 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 34,333,200 |
|
Jun 24, 2026
|
4.9700 | 5.0700 | 4.9000 | 4.9000 | 4.9000 | 25,703,900 |
|
Jun 23, 2026
|
4.8800 | 5.1800 | 4.8700 | 5.0900 | 5.0900 | 34,404,900 |
|
Jun 22, 2026
|
4.9600 | 5.1900 | 4.9400 | 5.0500 | 5.0500 | 30,398,200 |
|
Jun 18, 2026
|
5.1700 | 5.2300 | 5.0000 | 5.0200 | 5.0200 | 33,400,100 |
|
Jun 17, 2026
|
4.9600 | 5.1700 | 4.9600 | 5.0500 | 5.0500 | 26,196,200 |
|
Jun 16, 2026
|
5.0300 | 5.0800 | 4.9500 | 5.0100 | 5.0100 | 43,635,400 |
|
Jun 15, 2026
|
5.2500 | 5.3200 | 5.2000 | 5.2000 | 5.2000 | 22,991,500 |
|
Jun 12, 2026
|
5.3000 | 5.3300 | 5.1400 | 5.2100 | 5.2100 | 23,566,700 |
|
Jun 11, 2026
|
5.2900 | 5.2900 | 5.1400 | 5.2300 | 5.2300 | 26,805,600 |
|
Jun 10, 2026
|
5.1900 | 5.3100 | 5.1500 | 5.1800 | 5.1800 | 25,410,800 |
|
Jun 9, 2026
|
5.5100 | 5.5400 | 5.2000 | 5.2800 | 5.2800 | 34,661,800 |
|
Jun 8, 2026
|
5.5000 | 5.5800 | 5.4300 | 5.4500 | 5.4500 | 25,610,700 |
|
Jun 5, 2026
|
5.6100 | 5.6100 | 5.3300 | 5.3600 | 5.3600 | 37,362,000 |
|
Jun 4, 2026
|
5.7300 | 5.9100 | 5.6800 | 5.6900 | 5.6900 | 24,531,600 |
|
Jun 3, 2026
|
5.8600 | 5.9000 | 5.7300 | 5.7500 | 5.7500 | 29,374,100 |
|
Jun 2, 2026
|
6.2300 | 6.2700 | 5.9700 | 6.0100 | 6.0100 | 35,879,300 |
|
Jun 1, 2026
|
5.7300 | 6.1300 | 5.7200 | 5.9800 | 5.9800 | 65,234,000 |
|
May 29, 2026
|
5.4000 | 5.6600 | 5.3600 | 5.6000 | 5.6000 | 43,584,800 |
|
May 28, 2026
|
5.6400 | 5.7000 | 5.5500 | 5.5500 | 5.5500 | 40,389,100 |
|
May 27, 2026
|
5.2100 | 5.8200 | 5.2000 | 5.7500 | 5.7500 | 92,487,400 |
|
May 26, 2026
|
5.3300 | 5.3800 | 5.2000 | 5.2600 | 5.2600 | 38,940,200 |
|
May 22, 2026
|
5.2200 | 5.2800 | 5.1200 | 5.2000 | 5.2000 | 87,983,800 |
|
May 21, 2026
|
5.9200 | 5.9500 | 5.4100 | 5.6000 | 5.6000 | 101,125,500 |
|
May 20, 2026
|
5.7000 | 5.7100 | 5.5400 | 5.5900 | 5.5900 | 45,304,200 |
|
May 19, 2026
|
5.7500 | 5.8000 | 5.7000 | 5.7400 | 5.7400 | 22,830,100 |
|
May 18, 2026
|
6.0700 | 6.0700 | 5.8300 | 5.8800 | 5.8800 | 31,340,000 |
|
May 15, 2026
|
6.1700 | 6.2100 | 6.0200 | 6.1000 | 6.1000 | 26,892,900 |
|
May 14, 2026
|
6.4300 | 6.5000 | 6.2100 | 6.2500 | 6.2500 | 36,782,100 |
|
May 13, 2026
|
6.0900 | 6.5800 | 6.0600 | 6.5400 | 6.5400 | 56,887,200 |
|
May 12, 2026
|
6.0000 | 6.0900 | 5.9000 | 6.0800 | 6.0800 | 21,456,800 |
|
May 11, 2026
|
5.8700 | 6.1400 | 5.8700 | 6.0700 | 6.0700 | 30,815,500 |
|
May 8, 2026
|
5.9400 | 6.0200 | 5.8300 | 5.8500 | 5.8500 | 18,960,300 |
|
May 7, 2026
|
5.9800 | 6.0200 | 5.8300 | 5.8700 | 5.8700 | 20,374,800 |
|
May 6, 2026
|
5.8200 | 5.9500 | 5.6800 | 5.9000 | 5.9000 | 25,948,200 |
|
May 5, 2026
|
6.0600 | 6.1900 | 5.9000 | 5.9000 | 5.9000 | 30,199,400 |
|
May 4, 2026
|
5.9500 | 6.1300 | 5.9500 | 6.0700 | 6.0700 | 32,433,900 |
|
May 1, 2026
|
6.1900 | 6.2300 | 5.8100 | 5.9100 | 5.9100 | 61,247,600 |
|
Apr 30, 2026
|
6.3000 | 6.4200 | 6.1300 | 6.3900 | 6.3900 | 26,240,500 |
|
Apr 29, 2026
|
6.6000 | 6.6800 | 6.3800 | 6.3900 | 6.3900 | 33,429,300 |
|
Apr 28, 2026
|
6.1500 | 6.5100 | 6.0500 | 6.3600 | 6.3600 | 32,473,300 |
|
Apr 27, 2026
|
6.3400 | 6.4000 | 6.1700 | 6.2300 | 6.2300 | 23,432,000 |
|
Apr 24, 2026
|
6.2400 | 6.2800 | 6.1100 | 6.2100 | 6.2100 | 18,898,600 |
|
Apr 23, 2026
|
6.4400 | 6.4400 | 6.2000 | 6.2800 | 6.2800 | 32,301,300 |
|
Apr 22, 2026
|
6.5500 | 6.6100 | 6.4700 | 6.4800 | 6.4800 | 19,937,000 |
|
Apr 21, 2026
|
6.6400 | 6.6500 | 6.4300 | 6.4300 | 6.4300 | 33,652,400 |
|
Apr 20, 2026
|
6.8000 | 6.8000 | 6.6200 | 6.6600 | 6.6600 | 20,657,300 |
|
Apr 17, 2026
|
7.0000 | 7.0000 | 6.8000 | 6.8300 | 6.8300 | 34,996,400 |
|
Apr 16, 2026
|
6.6400 | 6.8800 | 6.4900 | 6.8700 | 6.8700 | 43,887,800 |
|
Apr 15, 2026
|
6.4800 | 6.5600 | 6.4000 | 6.4300 | 6.4300 | 39,512,800 |
|
Apr 14, 2026
|
6.5300 | 6.6400 | 6.4600 | 6.5800 | 6.5800 | 28,549,200 |
|
Apr 13, 2026
|
6.5800 | 6.5900 | 6.4300 | 6.4700 | 6.4700 | 28,492,400 |
|
Apr 10, 2026
|
6.1400 | 6.6300 | 6.1000 | 6.5000 | 6.5000 | 58,937,300 |
|
Apr 9, 2026
|
6.5800 | 6.6300 | 6.0200 | 6.0700 | 6.0700 | 70,848,800 |
|
Apr 8, 2026
|
6.4400 | 6.5400 | 6.3100 | 6.3800 | 6.3800 | 37,553,100 |
|
Apr 7, 2026
|
6.1700 | 6.2000 | 6.0000 | 6.1400 | 6.1400 | 25,738,500 |
|
Apr 6, 2026
|
6.3700 | 6.4700 | 6.2200 | 6.2400 | 6.2400 | 26,501,600 |
|
Apr 2, 2026
|
5.9700 | 6.3000 | 5.9700 | 6.3000 | 6.3000 | 34,072,800 |
|
Apr 1, 2026
|
6.2000 | 6.3600 | 6.0700 | 6.2000 | 6.2000 | 53,209,900 |
|
Mar 31, 2026
|
5.5900 | 6.1300 | 5.5300 | 6.0300 | 6.0300 | 75,793,700 |
|
Mar 30, 2026
|
5.5300 | 5.6100 | 5.4300 | 5.5100 | 5.5100 | 44,142,000 |
|
Mar 27, 2026
|
5.5300 | 5.5400 | 5.2900 | 5.3100 | 5.3100 | 36,976,900 |
|
Mar 26, 2026
|
5.7100 | 5.8200 | 5.5400 | 5.5600 | 5.5600 | 36,538,300 |
|
Mar 25, 2026
|
5.9200 | 5.9400 | 5.7700 | 5.7800 | 5.7800 | 28,052,800 |
|
Mar 24, 2026
|
5.7300 | 5.9100 | 5.7100 | 5.7300 | 5.7300 | 24,420,000 |
|
Mar 23, 2026
|
5.6200 | 5.8300 | 5.6000 | 5.8200 | 5.8200 | 49,057,700 |
|
Mar 20, 2026
|
5.8500 | 5.8600 | 5.4000 | 5.4300 | 5.4300 | 52,876,600 |
|
Mar 19, 2026
|
5.7200 | 5.9300 | 5.6800 | 5.8900 | 5.8900 | 30,031,800 |
|
Mar 18, 2026
|
5.9000 | 5.9700 | 5.8200 | 5.8200 | 5.8200 | 27,251,000 |
|
Mar 17, 2026
|
5.9500 | 6.0500 | 5.9100 | 5.9600 | 5.9600 | 35,215,900 |
|
Mar 16, 2026
|
6.0000 | 6.2100 | 5.9700 | 6.0300 | 6.0300 | 65,321,500 |
|
Mar 13, 2026
|
5.7700 | 5.9300 | 5.6600 | 5.8600 | 5.8600 | 58,201,900 |
|
Mar 12, 2026
|
5.5400 | 5.8200 | 5.5200 | 5.5500 | 5.5500 | 57,170,600 |
|
Mar 11, 2026
|
5.6900 | 5.8800 | 5.4400 | 5.4700 | 5.4700 | 78,327,700 |
|
Mar 10, 2026
|
5.2600 | 5.7100 | 5.0800 | 5.7000 | 5.7000 | 147,968,700 |
|
Mar 9, 2026
|
4.7900 | 4.9800 | 4.7400 | 4.9400 | 4.9400 | 44,238,200 |
|
Mar 6, 2026
|
4.6900 | 4.8100 | 4.6300 | 4.7800 | 4.7800 | 28,381,800 |
|
Mar 5, 2026
|
4.7500 | 4.8500 | 4.6200 | 4.7200 | 4.7200 | 40,353,800 |
|
Mar 4, 2026
|
4.6600 | 4.9300 | 4.6300 | 4.8400 | 4.8400 | 52,718,100 |
|
Mar 3, 2026
|
4.5600 | 4.5900 | 4.4100 | 4.5900 | 4.5900 | 48,562,900 |
|
Mar 2, 2026
|
4.7700 | 4.7900 | 4.6400 | 4.7200 | 4.7200 | 51,982,500 |
|
Feb 27, 2026
|
5.0000 | 5.0100 | 4.8600 | 4.8700 | 4.8700 | 30,638,300 |
|
Feb 26, 2026
|
5.2000 | 5.2300 | 5.0000 | 5.0900 | 5.0900 | 35,795,400 |
|
Feb 25, 2026
|
5.1800 | 5.2800 | 5.1500 | 5.1900 | 5.1900 | 27,300,000 |
|
Feb 24, 2026
|
5.3200 | 5.3400 | 5.1500 | 5.3000 | 5.3000 | 35,121,100 |
|
Feb 23, 2026
|
5.2000 | 5.4000 | 5.1900 | 5.2900 | 5.2900 | 52,513,700 |
|
Feb 20, 2026
|
4.8700 | 5.1300 | 4.8700 | 5.0700 | 5.0700 | 34,890,500 |
|
Feb 19, 2026
|
4.8900 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 19,917,700 |
|
Feb 18, 2026
|
4.9800 | 5.0000 | 4.9100 | 4.9100 | 4.9100 | 19,632,000 |
|
Feb 17, 2026
|
4.9500 | 5.0800 | 4.9000 | 4.9200 | 4.9200 | 26,445,200 |
|
Feb 13, 2026
|
4.8700 | 5.0200 | 4.8100 | 4.9500 | 4.9500 | 31,420,800 |
|
Feb 12, 2026
|
5.0300 | 5.1100 | 4.9400 | 4.9500 | 4.9500 | 39,710,300 |
|
Feb 11, 2026
|
5.0400 | 5.0800 | 4.9200 | 5.0700 | 5.0700 | 29,867,600 |
|
Feb 10, 2026
|
4.9400 | 5.0800 | 4.8700 | 4.9600 | 4.9600 | 31,843,300 |
|
Feb 9, 2026
|
4.9100 | 5.0600 | 4.7300 | 4.8900 | 4.8900 | 47,468,500 |
|
Feb 6, 2026
|
4.9900 | 5.2200 | 4.9300 | 5.0400 | 5.0400 | 91,267,900 |
|
Feb 5, 2026
|
4.7800 | 4.9100 | 4.5900 | 4.7000 | 4.7000 | 122,524,300 |
|
Feb 4, 2026
|
4.5500 | 4.5500 | 4.3800 | 4.4400 | 4.4400 | 38,375,600 |
|
Feb 3, 2026
|
4.5400 | 4.5700 | 4.4300 | 4.5500 | 4.5500 | 42,304,600 |
|
Feb 2, 2026
|
4.6100 | 4.6100 | 4.3800 | 4.5200 | 4.5200 | 66,898,900 |
|
Jan 30, 2026
|
4.9300 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 56,900,300 |
|
Jan 29, 2026
|
4.7500 | 5.0200 | 4.6400 | 4.7700 | 4.7700 | 74,342,100 |
|
Jan 28, 2026
|
4.8000 | 4.8400 | 4.5600 | 4.5900 | 4.5900 | 46,233,300 |
|
Jan 27, 2026
|
4.6500 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 24,048,600 |
|
Jan 26, 2026
|
4.6300 | 4.7000 | 4.5700 | 4.6100 | 4.6100 | 28,553,600 |
|
Jan 23, 2026
|
4.7400 | 4.7500 | 4.6300 | 4.6400 | 4.6400 | 36,554,800 |
|
Jan 22, 2026
|
4.7000 | 4.9000 | 4.6900 | 4.7700 | 4.7700 | 45,891,900 |
|
Jan 21, 2026
|
4.5900 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 43,545,800 |
|
Jan 20, 2026
|
4.5900 | 4.6300 | 4.4700 | 4.5600 | 4.5600 | 46,590,600 |
|
Jan 16, 2026
|
4.7000 | 4.7200 | 4.5900 | 4.7100 | 4.7100 | 28,950,700 |
|
Jan 15, 2026
|
4.6000 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 25,682,600 |
|
Jan 14, 2026
|
4.6500 | 4.6600 | 4.5400 | 4.5600 | 4.5600 | 40,519,100 |
|
Jan 13, 2026
|
4.8700 | 4.8700 | 4.6800 | 4.6800 | 4.6800 | 39,994,700 |
|
Jan 12, 2026
|
4.7400 | 4.9600 | 4.7400 | 4.8500 | 4.8500 | 50,162,500 |
|
Jan 9, 2026
|
4.7500 | 4.7500 | 4.6200 | 4.6400 | 4.6400 | 38,116,000 |
|
Jan 8, 2026
|
4.8500 | 4.8500 | 4.6700 | 4.7300 | 4.7300 | 33,792,600 |
|
Jan 7, 2026
|
4.8100 | 4.8400 | 4.7600 | 4.7900 | 4.7900 | 34,014,400 |
|
Jan 6, 2026
|
4.9600 | 5.0400 | 4.7400 | 4.7800 | 4.7800 | 61,127,400 |
|
Jan 5, 2026
|
5.0100 | 5.0100 | 4.8500 | 4.8600 | 4.8600 | 74,650,200 |
|
Jan 2, 2026
|
5.3200 | 5.3800 | 5.0800 | 5.1400 | 5.1400 | 40,391,000 |
|
Dec 31, 2025
|
5.3100 | 5.3200 | 4.9500 | 5.1000 | 5.1000 | 83,294,700 |
|
Dec 30, 2025
|
5.5400 | 5.7900 | 5.5000 | 5.5000 | 5.5000 | 80,148,000 |
|
Dec 29, 2025
|
5.0800 | 5.3800 | 5.0800 | 5.3400 | 5.3400 | 68,744,800 |
|
Dec 26, 2025
|
4.9000 | 5.1500 | 4.9000 | 5.1000 | 5.1000 | 49,094,700 |
|
Dec 24, 2025
|
4.8900 | 4.9300 | 4.8800 | 4.9100 | 4.9100 | 13,280,300 |
|
Dec 23, 2025
|
4.9700 | 4.9800 | 4.8600 | 4.8900 | 4.8900 | 24,743,900 |
|
Dec 22, 2025
|
5.0200 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 23,199,300 |
|
Dec 19, 2025
|
4.9900 | 5.0300 | 4.9800 | 4.9900 | 4.9900 | 29,190,000 |
|
Dec 18, 2025
|
4.9500 | 5.0100 | 4.9200 | 4.9300 | 4.9300 | 20,020,900 |
|
Dec 17, 2025
|
5.0100 | 5.0600 | 4.8500 | 4.8600 | 4.8600 | 29,067,700 |
|
Dec 16, 2025
|
4.9600 | 5.0300 | 4.9500 | 5.0300 | 5.0300 | 32,067,600 |
|
Dec 15, 2025
|
5.0500 | 5.0800 | 4.9700 | 4.9900 | 4.9900 | 31,213,200 |
|
Dec 12, 2025
|
5.1300 | 5.2600 | 5.0200 | 5.0300 | 5.0300 | 33,069,400 |
|
Dec 11, 2025
|
4.9900 | 5.1900 | 4.9000 | 5.1300 | 5.1300 | 39,079,200 |
|
Dec 10, 2025
|
5.0200 | 5.1100 | 4.9700 | 5.0300 | 5.0300 | 24,577,000 |
|
Dec 9, 2025
|
5.0100 | 5.0800 | 4.9700 | 5.0300 | 5.0300 | 29,799,600 |
|
Dec 8, 2025
|
5.0600 | 5.2300 | 5.0200 | 5.1000 | 5.1000 | 32,866,700 |
|
Dec 5, 2025
|
5.1700 | 5.1800 | 5.0300 | 5.0400 | 5.0400 | 36,110,800 |
|
Dec 4, 2025
|
4.9400 | 5.0300 | 4.9100 | 5.0100 | 5.0100 | 57,001,900 |
|
Dec 3, 2025
|
4.9800 | 4.9900 | 4.7300 | 4.7900 | 4.7900 | 94,553,700 |
|
Dec 2, 2025
|
5.1600 | 5.1800 | 5.0300 | 5.0300 | 5.0300 | 43,612,900 |
|
Dec 1, 2025
|
5.3300 | 5.4300 | 5.1400 | 5.1800 | 5.1800 | 58,805,800 |
|
Nov 28, 2025
|
5.5000 | 5.6300 | 5.4300 | 5.5000 | 5.5000 | 30,218,900 |
|
Nov 26, 2025
|
5.5400 | 5.7300 | 5.3000 | 5.4600 | 5.4600 | 85,900,500 |
|
Nov 25, 2025
|
5.5900 | 5.7000 | 5.3800 | 5.5000 | 5.5000 | 88,421,200 |
|
Nov 24, 2025
|
5.7800 | 5.8600 | 5.7100 | 5.7500 | 5.7500 | 52,450,700 |
|
Nov 21, 2025
|
5.4900 | 5.7000 | 5.3900 | 5.5800 | 5.5800 | 56,288,300 |
|
Nov 20, 2025
|
5.8200 | 5.8700 | 5.3800 | 5.4000 | 5.4000 | 70,236,800 |
|
Nov 19, 2025
|
5.9400 | 5.9900 | 5.7300 | 5.7500 | 5.7500 | 44,693,100 |
|
Nov 18, 2025
|
5.9800 | 6.0300 | 5.8300 | 5.9800 | 5.9800 | 59,008,100 |
|
Nov 17, 2025
|
6.1300 | 6.2900 | 6.0200 | 6.0800 | 6.0800 | 53,189,600 |
|
Nov 14, 2025
|
5.9900 | 6.3000 | 5.9500 | 6.1600 | 6.1600 | 54,490,400 |
|
Nov 13, 2025
|
6.4400 | 6.4900 | 6.1400 | 6.2400 | 6.2400 | 62,534,800 |
|
Nov 12, 2025
|
6.5200 | 6.5300 | 6.3400 | 6.4500 | 6.4500 | 45,784,700 |
|
Nov 11, 2025
|
6.9500 | 7.0000 | 6.5900 | 6.6300 | 6.6300 | 53,443,400 |
|
Nov 10, 2025
|
6.9700 | 7.0600 | 6.6500 | 6.7100 | 6.7100 | 58,131,400 |
|
Nov 7, 2025
|
7.0300 | 7.0300 | 6.6800 | 6.8600 | 6.8600 | 65,995,400 |
|
Nov 6, 2025
|
7.4100 | 7.5400 | 7.1100 | 7.1600 | 7.1600 | 69,341,600 |
|
Nov 5, 2025
|
7.2900 | 7.4000 | 7.1800 | 7.2900 | 7.2900 | 34,733,400 |
|
Nov 4, 2025
|
7.1900 | 7.3600 | 7.0700 | 7.1600 | 7.1600 | 42,717,100 |
|
Nov 3, 2025
|
7.3400 | 7.5100 | 7.2300 | 7.4200 | 7.4200 | 54,540,400 |
|
Oct 31, 2025
|
7.0500 | 7.2700 | 6.8500 | 7.2500 | 7.2500 | 50,928,400 |
|
Oct 30, 2025
|
7.0500 | 7.2600 | 7.0000 | 7.0100 | 7.0100 | 36,452,100 |
|
Oct 29, 2025
|
7.1300 | 7.3300 | 7.0600 | 7.1400 | 7.1400 | 42,260,900 |
|
Oct 28, 2025
|
7.0100 | 7.1100 | 6.8900 | 7.0900 | 7.0900 | 30,947,000 |
|
Oct 27, 2025
|
7.0800 | 7.2200 | 7.0000 | 7.0400 | 7.0400 | 45,448,500 |
|
Oct 24, 2025
|
6.8400 | 7.0300 | 6.7700 | 6.9000 | 6.9000 | 38,381,200 |
|
Oct 23, 2025
|
6.9200 | 6.9700 | 6.8700 | 6.8900 | 6.8900 | 30,262,000 |
|
Oct 22, 2025
|
6.8900 | 7.0600 | 6.6800 | 6.8400 | 6.8400 | 52,458,200 |
|
Oct 21, 2025
|
6.8800 | 6.9200 | 6.8000 | 6.8000 | 6.8000 | 35,680,900 |
|
Oct 20, 2025
|
6.7500 | 7.0800 | 6.7200 | 7.0600 | 7.0600 | 52,665,400 |
|
Oct 17, 2025
|
6.5300 | 6.7700 | 6.5200 | 6.7500 | 6.7500 | 76,615,100 |
|
Oct 16, 2025
|
6.2900 | 6.8700 | 6.2800 | 6.8300 | 6.8300 | 125,559,000 |
|
Oct 15, 2025
|
6.9900 | 7.0400 | 6.7400 | 6.8200 | 6.8200 | 40,112,300 |
|
Oct 14, 2025
|
6.9000 | 7.0000 | 6.7700 | 6.8000 | 6.8000 | 56,830,400 |
|
Oct 13, 2025
|
7.0100 | 7.2200 | 6.9600 | 7.1800 | 7.1800 | 65,388,200 |
|
Oct 10, 2025
|
7.4400 | 7.4400 | 6.6600 | 6.7100 | 6.7100 | 126,261,800 |
|
Oct 9, 2025
|
7.7600 | 7.8000 | 7.4000 | 7.4600 | 7.4600 | 64,913,000 |
|
Oct 8, 2025
|
7.6000 | 7.8600 | 7.5700 | 7.8500 | 7.8500 | 75,642,200 |
|
Oct 7, 2025
|
7.5700 | 7.6000 | 7.2900 | 7.5000 | 7.5000 | 75,295,400 |
|
Oct 6, 2025
|
7.6300 | 7.8500 | 7.5800 | 7.5900 | 7.5900 | 61,137,200 |
|
Oct 3, 2025
|
7.8000 | 7.8000 | 7.5000 | 7.7000 | 7.7000 | 68,069,200 |
|
Oct 2, 2025
|
7.8500 | 8.0200 | 7.6400 | 7.8900 | 7.8900 | 86,946,400 |
|
Oct 1, 2025
|
7.7900 | 7.9000 | 7.5400 | 7.6500 | 7.6500 | 57,383,700 |
|
Sep 30, 2025
|
7.3000 | 7.7800 | 7.3000 | 7.6200 | 7.6200 | 107,657,600 |
|
Sep 29, 2025
|
7.1300 | 7.2700 | 6.9200 | 7.2100 | 7.2100 | 65,361,300 |
|
Sep 26, 2025
|
7.3100 | 7.3700 | 6.9600 | 7.0400 | 7.0400 | 92,524,000 |
|
Sep 25, 2025
|
7.0500 | 7.6800 | 7.0000 | 7.4700 | 7.4700 | 92,782,900 |
|
Sep 24, 2025
|
7.0800 | 7.3400 | 6.9800 | 7.1200 | 7.1200 | 76,711,800 |
|
Sep 23, 2025
|
6.9000 | 7.1700 | 6.7700 | 6.9300 | 6.9300 | 80,663,300 |
|
Sep 22, 2025
|
7.3700 | 7.4100 | 6.8000 | 6.9100 | 6.9100 | 128,795,300 |
|
Sep 19, 2025
|
7.5900 | 7.6000 | 7.2800 | 7.3700 | 7.3700 | 79,099,400 |
|
Sep 18, 2025
|
7.2300 | 7.5000 | 7.2000 | 7.3700 | 7.3700 | 76,975,000 |
|
Sep 17, 2025
|
7.2300 | 7.4500 | 7.0600 | 7.4500 | 7.4500 | 122,761,800 |
|
Sep 16, 2025
|
6.5500 | 7.0900 | 6.4800 | 7.0200 | 7.0200 | 130,662,500 |
|
Sep 15, 2025
|
6.4600 | 6.8300 | 6.4200 | 6.4900 | 6.4900 | 68,234,900 |
|
Sep 12, 2025
|
6.0300 | 6.2900 | 5.9400 | 6.2200 | 6.2200 | 75,071,300 |
|
Sep 11, 2025
|
5.8300 | 6.1300 | 5.7700 | 6.0700 | 6.0700 | 95,275,100 |
|
Sep 10, 2025
|
5.7400 | 5.7800 | 5.6000 | 5.7200 | 5.7200 | 237,836,500 |
|
Sep 9, 2025
|
6.0600 | 6.3200 | 6.0500 | 6.2800 | 6.2800 | 54,499,200 |
|
Sep 8, 2025
|
6.0500 | 6.2300 | 5.9500 | 6.1700 | 6.1700 | 81,801,400 |
|
Sep 5, 2025
|
6.1800 | 6.2300 | 5.9200 | 5.9500 | 5.9500 | 59,299,500 |
