NasdaqGS - Delayed Quote
USD
newcleo plc (NWCL)
4.2500
-0.3600
(-7.81%)
At close: October 30 at 4:00:00 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
|
4.5100 | 4.6450 | 4.1700 | 4.2500 | 4.2500 | 324,200 |
|
Oct 29, 2026
|
4.6900 | 4.8500 | 4.4100 | 4.6100 | 4.6100 | 285,600 |
|
Oct 28, 2026
|
4.4700 | 4.9400 | 4.4000 | 4.7000 | 4.7000 | 264,500 |
|
Oct 27, 2026
|
4.2400 | 4.6400 | 4.2400 | 4.4000 | 4.4000 | 161,200 |
|
Oct 26, 2026
|
4.7000 | 4.7000 | 4.2400 | 4.2600 | 4.2600 | 212,500 |
|
Oct 23, 2026
|
4.6100 | 4.9300 | 4.3000 | 4.5500 | 4.5500 | 681,500 |
|
Oct 22, 2026
|
4.2400 | 4.6300 | 4.1200 | 4.2450 | 4.2450 | 333,900 |
|
Oct 21, 2026
|
4.5000 | 4.5100 | 3.9300 | 4.2100 | 4.2100 | 597,900 |
|
Oct 20, 2026
|
4.8000 | 5.0000 | 4.2000 | 4.2800 | 4.2800 | 671,300 |
|
Oct 19, 2026
|
5.9000 | 5.9000 | 4.6300 | 4.7500 | 4.7500 | 819,400 |
|
Oct 16, 2026
|
6.4700 | 6.8390 | 5.7150 | 5.8800 | 5.8800 | 178,700 |
|
Oct 15, 2026
|
6.6800 | 6.7140 | 6.0600 | 6.3700 | 6.3700 | 266,300 |
|
Oct 14, 2026
|
6.8100 | 6.9000 | 6.1500 | 6.3100 | 6.3100 | 243,800 |
|
Oct 13, 2026
|
7.3700 | 7.6400 | 6.8000 | 6.8500 | 6.8500 | 145,200 |
|
Oct 12, 2026
|
7.4200 | 7.7800 | 7.3100 | 7.3700 | 7.3700 | 73,100 |
|
Oct 9, 2026
|
7.6300 | 7.8500 | 7.4100 | 7.4700 | 7.4700 | 78,500 |
|
Oct 8, 2026
|
7.8000 | 7.8700 | 7.5200 | 7.5200 | 7.5200 | 76,300 |
|
Oct 7, 2026
|
8.2500 | 8.3000 | 7.6000 | 7.9100 | 7.9100 | 241,200 |
|
Oct 6, 2026
|
8.5500 | 8.8800 | 8.2500 | 8.3800 | 8.3800 | 271,400 |
|
Oct 5, 2026
|
8.2600 | 8.5400 | 7.7300 | 8.5300 | 8.5300 | 207,400 |
|
Oct 2, 2026
|
8.4400 | 8.4400 | 7.7000 | 7.9900 | 7.9900 | 202,600 |
|
Oct 1, 2026
|
8.2600 | 8.3200 | 7.5600 | 7.9500 | 7.9500 | 204,300 |
|
Sep 30, 2026
|
7.1800 | 8.4000 | 7.0900 | 7.8500 | 7.8500 | 510,700 |
|
Sep 29, 2026
|
7.7000 | 7.7000 | 7.1000 | 7.1800 | 7.1800 | 263,700 |
|
Sep 28, 2026
|
7.4900 | 7.8500 | 7.2900 | 7.6000 | 7.6000 | 276,100 |
|
Sep 25, 2026
|
7.8800 | 8.1090 | 7.3600 | 7.4250 | 7.4250 | 281,300 |
|
Sep 24, 2026
|
8.0200 | 8.4400 | 7.5300 | 7.7000 | 7.7000 | 388,300 |
|
Sep 23, 2026
|
8.1700 | 8.5000 | 7.7000 | 7.8300 | 7.8300 | 429,700 |
|
Sep 22, 2026
|
7.9700 | 8.6300 | 7.1300 | 8.1450 | 8.1450 | 789,100 |
|
Sep 21, 2026
|
9.6900 | 10.0900 | 8.5000 | 8.6400 | 8.6400 | 319,400 |
|
Sep 18, 2026
|
9.6800 | 9.8300 | 8.6700 | 8.6700 | 8.6700 | 5,181,100 |
|
Sep 17, 2026
|
9.3700 | 9.8300 | 9.2650 | 9.3500 | 9.3500 | 85,300 |
|
Sep 16, 2026
|
9.8100 | 9.8500 | 9.4000 | 9.4000 | 9.4000 | 77,600 |
|
Sep 15, 2026
|
10.6200 | 10.6200 | 9.5500 | 9.7500 | 9.7500 | 69,000 |
|
Sep 14, 2026
|
10.6300 | 10.6500 | 10.6100 | 10.6400 | 10.6400 | 25,600 |
|
Sep 11, 2026
|
10.6200 | 10.6600 | 10.5800 | 10.6400 | 10.6400 | 7,781,800 |
|
Sep 10, 2026
|
10.6300 | 10.6300 | 10.6100 | 10.6200 | 10.6200 | 80,200 |
|
Sep 9, 2026
|
10.6300 | 10.6400 | 10.6200 | 10.6200 | 10.6200 | 74,100 |
|
Sep 8, 2026
|
10.6200 | 10.6400 | 10.6200 | 10.6300 | 10.6300 | 325,200 |
|
Sep 4, 2026
|
10.6000 | 10.6380 | 10.6000 | 10.6200 | 10.6200 | 64,800 |
|
Sep 3, 2026
|
10.6200 | 10.6400 | 10.5900 | 10.6100 | 10.6100 | 95,500 |
|
Sep 2, 2026
|
10.5800 | 10.6200 | 10.5800 | 10.6200 | 10.6200 | 75,400 |
|
Sep 1, 2026
|
10.6200 | 10.6200 | 10.5900 | 10.6100 | 10.6100 | 85,500 |
|
Aug 31, 2026
|
10.6200 | 10.6370 | 10.5800 | 10.5900 | 10.5900 | 310,500 |
|
Aug 28, 2026
|
10.6000 | 10.6300 | 10.5800 | 10.6000 | 10.6000 | 131,400 |
|
Aug 27, 2026
|
10.6000 | 10.6200 | 10.5800 | 10.6000 | 10.6000 | 147,200 |
|
Aug 26, 2026
|
10.6300 | 10.6500 | 10.5800 | 10.6000 | 10.6000 | 135,400 |
|
Aug 25, 2026
|
10.6500 | 10.6600 | 10.6100 | 10.6300 | 10.6300 | 1,966,400 |
|
Aug 24, 2026
|
10.6000 | 10.6400 | 10.6000 | 10.6200 | 10.6200 | 77,400 |
|
Aug 21, 2026
|
10.6300 | 10.6450 | 10.6100 | 10.6200 | 10.6200 | 80,600 |
|
Aug 20, 2026
|
10.6500 | 10.6500 | 10.6100 | 10.6100 | 10.6100 | 583,900 |
|
Aug 19, 2026
|
10.6500 | 10.6500 | 10.6200 | 10.6350 | 10.6350 | 65,000 |
|
Aug 18, 2026
|
10.6500 | 10.6550 | 10.6300 | 10.6500 | 10.6500 | 115,800 |
|
Aug 17, 2026
|
10.6500 | 10.6500 | 10.6200 | 10.6400 | 10.6400 | 118,600 |
|
Aug 14, 2026
|
10.6400 | 10.6600 | 10.6300 | 10.6300 | 10.6300 | 8,700 |
|
Aug 13, 2026
|
10.6600 | 10.6600 | 10.6300 | 10.6300 | 10.6300 | 19,100 |
|
Aug 12, 2026
|
10.6500 | 10.6900 | 10.6300 | 10.6300 | 10.6300 | 45,200 |
|
Aug 11, 2026
|
10.6700 | 10.6700 | 10.6200 | 10.6300 | 10.6300 | 26,400 |
|
Aug 10, 2026
|
10.7000 | 10.7000 | 10.6400 | 10.6500 | 10.6500 | 572,400 |
|
Aug 7, 2026
|
10.7100 | 10.7100 | 10.6500 | 10.6800 | 10.6800 | 434,100 |
|
Aug 6, 2026
|
10.6600 | 10.7100 | 10.6500 | 10.6500 | 10.6500 | 6,300 |
|
Aug 5, 2026
|
10.7500 | 10.7500 | 10.6600 | 10.6800 | 10.6800 | 15,000 |
|
Aug 4, 2026
|
10.7500 | 10.7500 | 10.6700 | 10.6700 | 10.6700 | 6,600 |
|
Aug 3, 2026
|
10.7700 | 10.7700 | 10.6300 | 10.6700 | 10.6700 | 69,500 |
|
Jul 31, 2026
|
10.8000 | 10.8100 | 10.7100 | 10.7100 | 10.7100 | 4,900 |
|
Jul 30, 2026
|
10.8000 | 10.8000 | 10.7900 | 10.7950 | 10.7950 | 16,700 |
|
Jul 29, 2026
|
10.7000 | 10.7500 | 10.7000 | 10.7000 | 10.7000 | 20,300 |
|
Jul 28, 2026
|
10.8000 | 10.8000 | 10.7000 | 10.7100 | 10.7100 | 18,900 |
|
Jul 27, 2026
|
10.8500 | 10.8500 | 10.6600 | 10.7200 | 10.7200 | 24,900 |
|
Jul 24, 2026
|
10.8200 | 10.8300 | 10.8000 | 10.8100 | 10.8100 | 342,300 |
|
Jul 23, 2026
|
10.7550 | 10.8300 | 10.7550 | 10.8000 | 10.8000 | 388,800 |
|
Jul 22, 2026
|
10.8200 | 10.8600 | 10.7600 | 10.8100 | 10.8100 | 10,600 |
|
Jul 21, 2026
|
10.7300 | 10.8300 | 10.6900 | 10.7600 | 10.7600 | 33,300 |
|
Jul 20, 2026
|
10.7400 | 10.7500 | 10.6500 | 10.7100 | 10.7100 | 12,900 |
|
Jul 17, 2026
|
10.6400 | 10.8480 | 10.6400 | 10.6900 | 10.6900 | 331,300 |
|
Jul 16, 2026
|
10.7200 | 10.7300 | 10.6600 | 10.7200 | 10.7200 | 286,500 |
|
Jul 15, 2026
|
10.7500 | 10.7500 | 10.7000 | 10.7300 | 10.7300 | 136,800 |
|
Jul 14, 2026
|
10.8200 | 10.9800 | 10.7600 | 10.7600 | 10.7600 | 94,900 |
|
Jul 13, 2026
|
10.8400 | 10.8400 | 10.7600 | 10.7900 | 10.7900 | 49,100 |
|
Jul 10, 2026
|
10.9700 | 10.9700 | 10.8300 | 10.8400 | 10.8400 | 12,100 |
|
Jul 9, 2026
|
10.9900 | 10.9900 | 10.8100 | 10.9200 | 10.9200 | 10,900 |
|
Jul 8, 2026
|
10.9300 | 10.9600 | 10.8500 | 10.8700 | 10.8700 | 21,000 |
|
Jul 7, 2026
|
10.9900 | 11.0000 | 10.8500 | 10.8500 | 10.8500 | 36,800 |
|
Jul 6, 2026
|
11.0000 | 11.0000 | 10.8800 | 10.9900 | 10.9900 | 13,500 |
|
Jul 2, 2026
|
10.9600 | 11.0000 | 10.9500 | 11.0000 | 11.0000 | 7,300 |
|
Jul 1, 2026
|
10.9400 | 11.0000 | 10.8500 | 10.9300 | 10.9300 | 42,800 |
|
Jun 30, 2026
|
10.9500 | 11.0000 | 10.8200 | 10.8900 | 10.8900 | 216,700 |
|
Jun 29, 2026
|
11.0000 | 11.0000 | 10.8200 | 10.9300 | 10.9300 | 23,700 |
|
Jun 26, 2026
|
10.8400 | 11.0200 | 10.8000 | 10.9900 | 10.9900 | 17,600 |
|
Jun 25, 2026
|
11.0400 | 11.0400 | 10.8100 | 10.8450 | 10.8450 | 14,700 |
|
Jun 24, 2026
|
11.0100 | 11.0100 | 10.7600 | 10.9600 | 10.9600 | 10,800 |
|
Jun 23, 2026
|
11.1000 | 11.1500 | 10.9300 | 11.0200 | 11.0200 | 11,200 |
|
Jun 22, 2026
|
11.0000 | 11.1500 | 10.9150 | 11.0400 | 11.0400 | 48,600 |
|
Jun 18, 2026
|
11.1400 | 11.1500 | 10.9300 | 10.9300 | 10.9300 | 30,400 |
|
Jun 17, 2026
|
11.0500 | 11.2500 | 11.0350 | 11.0600 | 11.0600 | 8,100 |
|
Jun 16, 2026
|
11.0800 | 11.3100 | 11.0000 | 11.0100 | 11.0100 | 39,800 |
|
Jun 15, 2026
|
11.0800 | 11.0800 | 11.0000 | 11.0000 | 11.0000 | 48,100 |
|
Jun 12, 2026
|
11.0400 | 11.0600 | 10.9200 | 10.9200 | 10.9200 | 28,600 |
|
Jun 11, 2026
|
10.8800 | 11.0400 | 10.8500 | 11.0000 | 11.0000 | 37,000 |
|
Jun 10, 2026
|
11.1100 | 11.1610 | 10.9000 | 10.9000 | 10.9000 | 25,700 |
|
Jun 9, 2026
|
11.2800 | 11.3600 | 11.0600 | 11.0900 | 11.0900 | 28,100 |
|
Jun 8, 2026
|
11.3700 | 11.4400 | 11.0700 | 11.1400 | 11.1400 | 323,000 |
|
Jun 5, 2026
|
11.2700 | 11.4400 | 11.1100 | 11.1500 | 11.1500 | 137,000 |
|
Jun 4, 2026
|
11.1800 | 11.4800 | 11.1500 | 11.2100 | 11.2100 | 132,400 |
|
Jun 3, 2026
|
11.5000 | 11.5000 | 11.1900 | 11.2200 | 11.2200 | 244,400 |
|
Jun 2, 2026
|
11.6000 | 11.6000 | 11.2100 | 11.3000 | 11.3000 | 100,700 |
|
Jun 1, 2026
|
11.4500 | 11.5000 | 11.3800 | 11.4400 | 11.4400 | 786,300 |
|
May 29, 2026
|
11.2000 | 11.5450 | 11.1500 | 11.3000 | 11.3000 | 559,900 |
|
May 28, 2026
|
11.1500 | 11.2200 | 11.0500 | 11.1200 | 11.1200 | 645,100 |
|
May 27, 2026
|
11.1500 | 11.2500 | 11.0000 | 11.0000 | 11.0000 | 4,071,800 |
|
May 26, 2026
|
10.5640 | 10.7500 | 10.5640 | 10.7000 | 10.7000 | 75,700 |
|
May 22, 2026
|
10.5200 | 10.6300 | 10.5200 | 10.5700 | 10.5700 | 2,600 |
|
May 21, 2026
|
10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
|
May 20, 2026
|
10.5500 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | - |
|
May 19, 2026
|
10.5300 | 10.5500 | 10.5300 | 10.5500 | 10.5500 | 17,800 |
|
May 18, 2026
|
10.5350 | 10.5400 | 10.5300 | 10.5300 | 10.5300 | 13,400 |
|
May 15, 2026
|
10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | - |
|
May 14, 2026
|
10.5600 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | 500 |
|
May 13, 2026
|
10.5300 | 10.5600 | 10.5300 | 10.5600 | 10.5600 | 2,500 |
|
May 12, 2026
|
10.5800 | 10.5800 | 10.5400 | 10.5600 | 10.5600 | 5,400 |
|
May 11, 2026
|
10.5200 | 10.5400 | 10.5200 | 10.5400 | 10.5400 | 3,500 |
|
May 8, 2026
|
10.5800 | 10.5800 | 10.5200 | 10.5400 | 10.5400 | 45,000 |
|
May 7, 2026
|
10.5800 | 10.5800 | 10.5200 | 10.5400 | 10.5400 | 4,700 |
|
May 6, 2026
|
10.5200 | 10.5700 | 10.5200 | 10.5700 | 10.5700 | 10,100 |
|
May 5, 2026
|
10.5800 | 10.5800 | 10.5200 | 10.5500 | 10.5500 | 900 |
|
May 4, 2026
|
10.5900 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 100 |
|
May 1, 2026
|
10.5500 | 10.5500 | 10.5000 | 10.5000 | 10.5000 | 2,000 |
|
Apr 30, 2026
|
10.5100 | 10.5200 | 10.5000 | 10.5000 | 10.5000 | 1,200 |
|
Apr 29, 2026
|
10.5500 | 10.5500 | 10.5100 | 10.5100 | 10.5100 | 6,000 |
|
Apr 28, 2026
|
10.5280 | 10.8650 | 10.5000 | 10.5500 | 10.5500 | 16,900 |
|
Apr 27, 2026
|
10.4500 | 10.5100 | 10.4500 | 10.5000 | 10.5000 | 23,200 |
|
Apr 24, 2026
|
10.4200 | 10.5000 | 10.4200 | 10.4500 | 10.4500 | 21,000 |
|
Apr 23, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
|
Apr 22, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
|
Apr 21, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
|
Apr 20, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
|
Apr 17, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
|
Apr 16, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 24,000 |
|
Apr 15, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 200 |
|
Apr 14, 2026
|
10.3900 | 10.4000 | 10.3900 | 10.3900 | 10.3900 | 2,200 |
|
Apr 13, 2026
|
10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 900 |
|
Apr 10, 2026
|
10.3800 | 10.3800 | 10.3700 | 10.3800 | 10.3800 | 101,000 |
|
Apr 9, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Apr 8, 2026
|
10.3800 | 10.3800 | 10.3600 | 10.3700 | 10.3700 | 189,400 |
|
Apr 7, 2026
|
10.3800 | 10.3800 | 10.3600 | 10.3600 | 10.3600 | 52,700 |
|
Apr 6, 2026
|
10.3800 | 10.3800 | 10.3600 | 10.3600 | 10.3600 | 700 |
|
Apr 2, 2026
|
10.3600 | 10.3600 | 10.3500 | 10.3500 | 10.3500 | 2,400 |
|
Apr 1, 2026
|
10.3900 | 10.3900 | 10.3600 | 10.3600 | 10.3600 | 5,000 |
|
Mar 31, 2026
|
10.4100 | 10.4100 | 10.3700 | 10.3700 | 10.3700 | 2,300 |
|
Mar 30, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 27, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 26, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 600 |
|
Mar 25, 2026
|
10.4100 | 10.4100 | 10.3800 | 10.3800 | 10.3800 | 700 |
|
Mar 24, 2026
|
10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | - |
|
Mar 23, 2026
|
10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 100 |
|
Mar 20, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 100 |
|
Mar 19, 2026
|
10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 100 |
|
Mar 18, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 17, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 16, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 13, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 12, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 11, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 10, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 9, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 200 |
|
Mar 6, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Mar 5, 2026
|
10.4100 | 10.4100 | 10.3800 | 10.3800 | 10.3800 | 3,100 |
|
Mar 4, 2026
|
10.3900 | 10.3900 | 10.3700 | 10.3700 | 10.3700 | 231,500 |
|
Mar 3, 2026
|
10.4600 | 10.4600 | 10.3700 | 10.3700 | 10.3700 | 35,400 |
|
Mar 2, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
|
Feb 27, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 15,000 |
|
Feb 26, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 75,000 |
|
Feb 25, 2026
|
10.4000 | 10.4200 | 10.4000 | 10.4200 | 10.4200 | 50,200 |
|
Feb 24, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | - |
|
Feb 23, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 5,200 |
|
Feb 20, 2026
|
10.4400 | 10.4500 | 10.4400 | 10.4500 | 10.4500 | 9,700 |
|
Feb 19, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | 5,600 |
|
Feb 18, 2026
|
10.4200 | 10.4350 | 10.4200 | 10.4330 | 10.4330 | 121,500 |
|
Feb 17, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 1,000 |
|
Feb 13, 2026
|
10.4000 | 10.4290 | 10.3900 | 10.4290 | 10.4290 | 348,800 |
|
Feb 12, 2026
|
10.3700 | 10.4000 | 10.3700 | 10.4000 | 10.4000 | 3,200 |
|
Feb 11, 2026
|
10.4190 | 10.4200 | 10.4190 | 10.4200 | 10.4200 | 200 |
|
Feb 10, 2026
|
10.4390 | 10.4400 | 10.4390 | 10.4400 | 10.4400 | 200 |
|
Feb 9, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | - |
|
Feb 6, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | 100 |
|
Feb 5, 2026
|
10.4500 | 10.4500 | 10.3900 | 10.4100 | 10.4100 | 47,200 |
|
Feb 4, 2026
|
10.4000 | 10.4200 | 10.4000 | 10.4000 | 10.4000 | 12,200 |
|
Feb 3, 2026
|
10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 500 |
|
Feb 2, 2026
|
10.4400 | 10.4600 | 10.4000 | 10.4500 | 10.4500 | 169,500 |
|
Jan 30, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 67,000 |
|
Jan 29, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | - |
|
Jan 28, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | - |
|
Jan 27, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | - |
|
Jan 26, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | - |
|
Jan 23, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | - |
|
Jan 22, 2026
|
10.4400 | 10.4400 | 10.3900 | 10.4400 | 10.4400 | 231,600 |
|
Jan 21, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Jan 20, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Jan 16, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Jan 15, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Jan 14, 2026
|
10.3610 | 10.3800 | 10.3600 | 10.3700 | 10.3700 | 190,100 |
|
Jan 13, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Jan 12, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | - |
|
Jan 9, 2026
|
10.3800 | 10.3800 | 10.3600 | 10.3800 | 10.3800 | 13,300 |
|
Jan 8, 2026
|
10.3600 | 10.3700 | 10.3600 | 10.3700 | 10.3700 | 400 |
|
Jan 7, 2026
|
10.3610 | 10.3650 | 10.3600 | 10.3650 | 10.3650 | 25,300 |
|
Jan 6, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 100 |
|
Jan 5, 2026
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
|
Jan 2, 2026
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 500 |
|
Dec 31, 2025
|
10.3650 | 10.3650 | 10.3650 | 10.3650 | 10.3650 | - |
|
Dec 30, 2025
|
10.3700 | 10.3700 | 10.3600 | 10.3650 | 10.3650 | 25,500 |
|
Dec 29, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 100 |
|
Dec 26, 2025
|
10.3700 | 10.3700 | 10.3600 | 10.3600 | 10.3600 | 200 |
|
Dec 24, 2025
|
10.4400 | 10.4400 | 10.3700 | 10.3700 | 10.3700 | 600 |
|
Dec 23, 2025
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 100 |
|
Dec 22, 2025
|
10.3800 | 10.3800 | 10.3500 | 10.3650 | 10.3650 | 83,600 |
|
Dec 19, 2025
|
10.3530 | 10.3700 | 10.3530 | 10.3700 | 10.3700 | 2,400 |
|
Dec 18, 2025
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
|
Dec 17, 2025
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
|
Dec 16, 2025
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | - |
|
Dec 15, 2025
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 39,300 |
|
Dec 12, 2025
|
10.3900 | 10.3900 | 10.3500 | 10.3600 | 10.3600 | 6,200 |
|
Dec 11, 2025
|
10.3680 | 10.3700 | 10.3500 | 10.3600 | 10.3600 | 12,200 |
|
Dec 10, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Dec 9, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 100 |
|
Dec 8, 2025
|
10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 100 |
|
Dec 5, 2025
|
10.3800 | 10.3800 | 10.3300 | 10.3650 | 10.3650 | 22,000 |
|
Dec 4, 2025
|
10.3600 | 10.3700 | 10.3600 | 10.3600 | 10.3600 | 162,200 |
|
Dec 3, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Dec 2, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Dec 1, 2025
|
10.3700 | 10.3700 | 10.3600 | 10.3700 | 10.3700 | 39,600 |
|
Nov 28, 2025
|
10.3300 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 200 |
|
Nov 26, 2025
|
10.3600 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | 11,100 |
|
Nov 25, 2025
|
10.3500 | 10.3700 | 10.3500 | 10.3700 | 10.3700 | 3,900 |
|
Nov 24, 2025
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | - |
|
Nov 21, 2025
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | - |
|
Nov 20, 2025
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | - |
|
Nov 19, 2025
|
10.3110 | 10.3500 | 10.3100 | 10.3500 | 10.3500 | 8,100 |
|
Nov 18, 2025
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | - |
|
Nov 17, 2025
|
10.3600 | 10.3600 | 10.3500 | 10.3500 | 10.3500 | 9,600 |
|
Nov 14, 2025
|
10.3570 | 10.3800 | 10.3350 | 10.3350 | 10.3350 | 8,100 |
|
Nov 13, 2025
|
10.3300 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 500 |
|
Nov 12, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | - |
|
Nov 11, 2025
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 300 |
|
Nov 10, 2025
|
10.3300 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | - |
|
Nov 7, 2025
|
10.3100 | 10.3600 | 10.3100 | 10.3300 | 10.3300 | 54,400 |
|
Nov 6, 2025
|
10.3100 | 10.3500 | 10.3100 | 10.3500 | 10.3500 | 1,400 |
|
Nov 5, 2025
|
10.3500 | 10.3500 | 10.3400 | 10.3400 | 10.3400 | 5,500 |
|
Nov 4, 2025
|
10.3480 | 10.3500 | 10.3200 | 10.3500 | 10.3500 | 5,900 |
|
Nov 3, 2025
|
10.3500 | 10.3600 | 10.3200 | 10.3200 | 10.3200 | 236,600 |
|
Oct 31, 2025
|
10.3100 | 10.3510 | 10.3100 | 10.3300 | 10.3300 | 165,100 |
