NasdaqCM - Delayed Quote
USD
Odysight.ai Inc. (ODYS)
1.9623
+0.1123
(+6.07%)
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
|
1.9000 | 2.0300 | 1.9000 | 1.9620 | 1.9620 | 1,100 |
|
Oct 29, 2026
|
2.0000 | 2.0100 | 1.8500 | 1.8500 | 1.8500 | 181,700 |
|
Oct 28, 2026
|
2.0400 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 48,600 |
|
Oct 27, 2026
|
2.0800 | 2.1200 | 2.0400 | 2.0700 | 2.0700 | 20,000 |
|
Oct 26, 2026
|
2.1700 | 2.1700 | 2.0700 | 2.1100 | 2.1100 | 28,300 |
|
Oct 23, 2026
|
2.1200 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | 4,500 |
|
Oct 22, 2026
|
2.0400 | 2.1000 | 2.0400 | 2.0750 | 2.0750 | 13,100 |
|
Oct 21, 2026
|
2.1000 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 12,900 |
|
Oct 20, 2026
|
2.0900 | 2.3200 | 2.0700 | 2.1200 | 2.1200 | 16,200 |
|
Oct 19, 2026
|
2.1000 | 2.1400 | 2.0510 | 2.0900 | 2.0900 | 10,300 |
|
Oct 16, 2026
|
2.1300 | 2.2450 | 2.1300 | 2.1400 | 2.1400 | 8,800 |
|
Oct 15, 2026
|
2.1700 | 2.1700 | 1.9500 | 2.1300 | 2.1300 | 111,700 |
|
Oct 14, 2026
|
2.4600 | 2.5000 | 1.9650 | 2.1500 | 2.1500 | 309,800 |
|
Oct 13, 2026
|
2.6400 | 2.6800 | 2.4400 | 2.5300 | 2.5300 | 103,100 |
|
Oct 12, 2026
|
2.6000 | 2.6900 | 2.5600 | 2.6400 | 2.6400 | 21,100 |
|
Oct 9, 2026
|
2.6500 | 2.6500 | 2.5380 | 2.5500 | 2.5500 | 10,600 |
|
Oct 8, 2026
|
2.6300 | 2.7000 | 2.5500 | 2.5700 | 2.5700 | 66,500 |
|
Oct 7, 2026
|
2.7600 | 2.7600 | 2.5500 | 2.5700 | 2.5700 | 59,300 |
|
Oct 6, 2026
|
2.7500 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 5,500 |
|
Oct 5, 2026
|
2.8000 | 2.9190 | 2.7200 | 2.7800 | 2.7800 | 34,600 |
|
Oct 2, 2026
|
2.8200 | 2.9980 | 2.5100 | 2.8100 | 2.8100 | 96,500 |
|
Oct 1, 2026
|
3.0100 | 3.3000 | 2.8200 | 2.8200 | 2.8200 | 7,700 |
|
Sep 30, 2026
|
3.0200 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 12,200 |
|
Sep 29, 2026
|
3.1440 | 3.1440 | 2.8000 | 3.0000 | 3.0000 | 37,300 |
|
Sep 28, 2026
|
3.0600 | 3.1450 | 3.0000 | 3.0000 | 3.0000 | 6,700 |
|
Sep 25, 2026
|
3.2000 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 13,700 |
|
Sep 24, 2026
|
3.2050 | 3.2900 | 3.1200 | 3.1400 | 3.1400 | 2,200 |
|
Sep 23, 2026
|
3.3500 | 3.3800 | 3.1000 | 3.1000 | 3.1000 | 10,800 |
|
Sep 22, 2026
|
3.3100 | 3.4870 | 3.2500 | 3.2500 | 3.2500 | 14,800 |
|
Sep 21, 2026
|
3.5000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 5,000 |
|
Sep 18, 2026
|
3.4000 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 2,700 |
|
Sep 17, 2026
|
3.4500 | 3.5100 | 3.3000 | 3.3500 | 3.3500 | 9,700 |
|
Sep 16, 2026
|
3.3100 | 3.4000 | 3.3100 | 3.4000 | 3.4000 | 1,100 |
|
Sep 15, 2026
|
3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.3100 | 1,600 |
|
Sep 14, 2026
|
3.4300 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 10,600 |
|
Sep 11, 2026
|
3.4900 | 3.5550 | 3.4000 | 3.4500 | 3.4500 | 5,400 |
|
Sep 10, 2026
|
3.5150 | 3.5150 | 3.4300 | 3.4600 | 3.4600 | 28,100 |
|
Sep 9, 2026
|
3.6400 | 3.6990 | 3.4500 | 3.5000 | 3.5000 | 21,700 |
|
Sep 8, 2026
|
3.7900 | 3.9000 | 3.5750 | 3.6300 | 3.6300 | 126,900 |
|
Sep 4, 2026
|
3.6900 | 4.0250 | 3.4200 | 3.7700 | 3.7700 | 243,400 |
|
Sep 3, 2026
|
3.6700 | 3.6700 | 3.5200 | 3.6000 | 3.6000 | 7,800 |
|
Sep 2, 2026
|
3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 3,000 |
|
Sep 1, 2026
|
3.4950 | 3.7700 | 3.4000 | 3.6400 | 3.6400 | 33,600 |
|
Aug 31, 2026
|
3.7100 | 3.8200 | 3.5900 | 3.6700 | 3.6700 | 18,500 |
|
Aug 28, 2026
|
3.7150 | 3.8700 | 3.7150 | 3.7800 | 3.7800 | 3,500 |
|
Aug 27, 2026
|
3.5500 | 3.8050 | 3.5400 | 3.8000 | 3.8000 | 13,200 |
|
Aug 26, 2026
|
3.6500 | 3.6500 | 3.4400 | 3.5200 | 3.5200 | 16,500 |
|
Aug 25, 2026
|
3.8800 | 3.8900 | 3.4900 | 3.6500 | 3.6500 | 37,700 |
|
Aug 24, 2026
|
3.3100 | 3.6900 | 3.3100 | 3.6800 | 3.6800 | 24,100 |
|
Aug 21, 2026
|
3.5000 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 16,200 |
|
Aug 20, 2026
|
3.3300 | 3.5000 | 3.1700 | 3.3500 | 3.3500 | 125,200 |
|
Aug 19, 2026
|
4.0000 | 4.0000 | 3.4800 | 3.6300 | 3.6300 | 33,100 |
|
Aug 18, 2026
|
3.9300 | 4.0650 | 3.9100 | 3.9400 | 3.9400 | 5,600 |
|
Aug 17, 2026
|
4.0200 | 4.0800 | 3.9100 | 3.9100 | 3.9100 | 13,900 |
|
Aug 14, 2026
|
4.0800 | 4.0800 | 3.8300 | 3.9800 | 3.9800 | 17,700 |
|
Aug 13, 2026
|
4.4100 | 4.4100 | 3.8400 | 4.0700 | 4.0700 | 126,700 |
|
Aug 12, 2026
|
4.2910 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 23,500 |
|
Aug 11, 2026
|
4.2330 | 4.4800 | 4.2330 | 4.3800 | 4.3800 | 3,200 |
|
Aug 10, 2026
|
4.5000 | 4.5000 | 4.2400 | 4.2400 | 4.2400 | 5,100 |
|
Aug 7, 2026
|
4.3800 | 4.5300 | 4.3200 | 4.4400 | 4.4400 | 5,900 |
|
Aug 6, 2026
|
4.4600 | 4.6200 | 4.3200 | 4.4000 | 4.4000 | 12,100 |
|
Aug 5, 2026
|
4.4300 | 4.5000 | 4.3050 | 4.4300 | 4.4300 | 4,100 |
|
Aug 4, 2026
|
4.2000 | 4.4800 | 4.2000 | 4.3500 | 4.3500 | 12,000 |
|
Aug 3, 2026
|
4.1400 | 4.3700 | 4.0590 | 4.3300 | 4.3300 | 53,500 |
|
Jul 31, 2026
|
4.3100 | 4.3900 | 4.2200 | 4.2200 | 4.2200 | 5,300 |
|
Jul 30, 2026
|
4.2500 | 4.3100 | 4.1600 | 4.3100 | 4.3100 | 20,100 |
|
Jul 29, 2026
|
4.3900 | 4.3900 | 4.2000 | 4.2100 | 4.2100 | 9,500 |
|
Jul 28, 2026
|
4.3300 | 4.5870 | 4.2600 | 4.3500 | 4.3500 | 7,600 |
|
Jul 27, 2026
|
4.5600 | 4.5850 | 4.3700 | 4.3700 | 4.3700 | 4,900 |
|
Jul 24, 2026
|
4.5700 | 4.8000 | 4.3500 | 4.4500 | 4.4500 | 52,400 |
|
Jul 23, 2026
|
4.5000 | 4.7000 | 4.4200 | 4.6600 | 4.6600 | 20,900 |
|
Jul 22, 2026
|
4.6100 | 4.6500 | 4.5100 | 4.6100 | 4.6100 | 23,100 |
|
Jul 21, 2026
|
4.7600 | 4.8400 | 4.6050 | 4.7000 | 4.7000 | 16,600 |
|
Jul 20, 2026
|
4.8600 | 4.9650 | 4.7400 | 4.8100 | 4.8100 | 12,300 |
|
Jul 17, 2026
|
4.9500 | 4.9500 | 4.8300 | 4.9200 | 4.9200 | 3,700 |
|
Jul 16, 2026
|
4.9700 | 5.1100 | 4.9700 | 5.0700 | 5.0700 | 22,500 |
|
Jul 15, 2026
|
4.9300 | 5.1500 | 4.9300 | 4.9400 | 4.9400 | 29,500 |
|
Jul 14, 2026
|
4.9500 | 5.1100 | 4.8300 | 4.9000 | 4.9000 | 28,100 |
|
Jul 13, 2026
|
4.4600 | 4.8350 | 4.4600 | 4.8350 | 4.8350 | 24,000 |
|
Jul 10, 2026
|
4.2400 | 4.5000 | 4.2200 | 4.4600 | 4.4600 | 29,600 |
|
Jul 9, 2026
|
4.4800 | 4.6200 | 4.3100 | 4.3100 | 4.3100 | 14,700 |
|
Jul 8, 2026
|
4.2000 | 4.6700 | 4.1900 | 4.5500 | 4.5500 | 76,700 |
|
Jul 7, 2026
|
4.1900 | 4.2600 | 4.1500 | 4.1800 | 4.1800 | 11,100 |
|
Jul 6, 2026
|
3.9300 | 4.3500 | 3.8610 | 4.1900 | 4.1900 | 37,500 |
|
Jul 2, 2026
|
4.0000 | 4.1700 | 4.0000 | 4.0100 | 4.0100 | 11,100 |
|
Jul 1, 2026
|
4.1500 | 4.2000 | 4.0700 | 4.0800 | 4.0800 | 11,400 |
|
Jun 30, 2026
|
4.1000 | 4.1600 | 4.0100 | 4.1600 | 4.1600 | 9,700 |
|
Jun 29, 2026
|
4.2400 | 4.2600 | 4.0330 | 4.1700 | 4.1700 | 32,200 |
|
Jun 26, 2026
|
4.0400 | 4.1900 | 4.0100 | 4.1900 | 4.1900 | 24,300 |
|
Jun 25, 2026
|
4.1300 | 4.2500 | 4.0100 | 4.0400 | 4.0400 | 53,000 |
|
Jun 24, 2026
|
4.0400 | 4.2100 | 4.0300 | 4.1200 | 4.1200 | 21,900 |
|
Jun 23, 2026
|
4.0700 | 4.2000 | 4.0100 | 4.0100 | 4.0100 | 17,600 |
|
Jun 22, 2026
|
4.0300 | 4.3100 | 3.9650 | 4.1600 | 4.1600 | 37,500 |
|
Jun 18, 2026
|
3.9000 | 4.1500 | 3.8590 | 4.0400 | 4.0400 | 123,100 |
|
Jun 17, 2026
|
3.9200 | 3.9900 | 3.8200 | 3.9200 | 3.9200 | 23,300 |
|
Jun 16, 2026
|
3.8700 | 4.0000 | 3.7600 | 3.7600 | 3.7600 | 16,400 |
|
Jun 15, 2026
|
3.7000 | 3.9800 | 3.6500 | 3.8700 | 3.8700 | 22,900 |
|
Jun 12, 2026
|
3.6900 | 3.7800 | 3.4500 | 3.6700 | 3.6700 | 38,400 |
|
Jun 11, 2026
|
3.5800 | 3.9800 | 3.5400 | 3.7100 | 3.7100 | 27,000 |
|
Jun 10, 2026
|
3.7600 | 3.8130 | 3.5300 | 3.6000 | 3.6000 | 37,100 |
|
Jun 9, 2026
|
3.9000 | 3.9000 | 3.6700 | 3.7500 | 3.7500 | 24,400 |
|
Jun 8, 2026
|
3.9900 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 25,800 |
|
Jun 5, 2026
|
4.3000 | 4.3000 | 3.8600 | 3.9900 | 3.9900 | 334,800 |
|
Jun 4, 2026
|
4.1100 | 4.3300 | 4.0500 | 4.3300 | 4.3300 | 28,600 |
|
Jun 3, 2026
|
4.3100 | 4.3900 | 3.9000 | 4.1200 | 4.1200 | 97,200 |
|
Jun 2, 2026
|
4.2100 | 4.3950 | 4.1500 | 4.3300 | 4.3300 | 43,000 |
|
Jun 1, 2026
|
4.5000 | 4.5100 | 4.1100 | 4.1600 | 4.1600 | 94,500 |
|
May 29, 2026
|
4.6000 | 4.6250 | 4.5190 | 4.5800 | 4.5800 | 31,500 |
|
May 28, 2026
|
4.8900 | 4.8900 | 4.6200 | 4.7100 | 4.7100 | 50,100 |
|
May 27, 2026
|
4.9500 | 5.0700 | 4.8500 | 4.9400 | 4.9400 | 59,100 |
|
May 26, 2026
|
5.1500 | 5.2800 | 5.0000 | 5.1100 | 5.1100 | 72,600 |
|
May 22, 2026
|
5.0600 | 5.0700 | 4.8000 | 4.9700 | 4.9700 | 46,400 |
|
May 21, 2026
|
5.4700 | 5.4700 | 5.0300 | 5.1400 | 5.1400 | 73,500 |
|
May 20, 2026
|
5.0400 | 5.5900 | 5.0000 | 5.5300 | 5.5300 | 170,000 |
|
May 19, 2026
|
4.8500 | 5.2000 | 4.7310 | 5.0900 | 5.0900 | 125,600 |
|
May 18, 2026
|
4.6400 | 4.8800 | 4.4900 | 4.7800 | 4.7800 | 171,100 |
|
May 15, 2026
|
4.1900 | 4.8000 | 4.1900 | 4.5600 | 4.5600 | 143,000 |
|
May 14, 2026
|
4.4000 | 4.8200 | 4.0600 | 4.5200 | 4.5200 | 297,600 |
|
May 13, 2026
|
4.5500 | 4.7300 | 4.1400 | 4.5100 | 4.5100 | 514,900 |
|
May 12, 2026
|
4.8900 | 4.9500 | 4.2000 | 4.8600 | 4.8600 | 1,098,500 |
|
May 11, 2026
|
9.8000 | 11.3000 | 4.1400 | 4.7500 | 4.7500 | 39,260,400 |
|
May 8, 2026
|
4.5200 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 1,800 |
|
May 7, 2026
|
4.4800 | 4.6960 | 4.4800 | 4.5600 | 4.5600 | 13,900 |
|
May 6, 2026
|
4.8900 | 4.8900 | 4.5000 | 4.5100 | 4.5100 | 3,000 |
|
May 5, 2026
|
4.6100 | 4.7200 | 4.5000 | 4.5300 | 4.5300 | 15,800 |
|
May 4, 2026
|
4.7700 | 4.7800 | 4.5540 | 4.5900 | 4.5900 | 5,400 |
|
May 1, 2026
|
4.6000 | 5.0000 | 4.5000 | 5.0000 | 5.0000 | 20,600 |
|
Apr 30, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Apr 29, 2026
|
4.7200 | 5.0700 | 4.6500 | 5.0000 | 5.0000 | 7,800 |
|
Apr 28, 2026
|
4.7600 | 4.7800 | 4.5500 | 4.7000 | 4.7000 | 20,900 |
|
Apr 27, 2026
|
5.0200 | 5.0400 | 4.7900 | 4.8000 | 4.8000 | 11,200 |
|
Apr 24, 2026
|
4.7100 | 4.9400 | 4.7100 | 4.9400 | 4.9400 | 2,900 |
|
Apr 23, 2026
|
5.1900 | 5.4850 | 4.7250 | 4.7800 | 4.7800 | 21,700 |
|
Apr 22, 2026
|
5.5000 | 5.5100 | 5.1100 | 5.2200 | 5.2200 | 18,600 |
|
Apr 21, 2026
|
5.4500 | 5.9500 | 5.2700 | 5.6100 | 5.6100 | 17,100 |
|
Apr 20, 2026
|
5.4200 | 5.7700 | 5.3000 | 5.4000 | 5.4000 | 53,300 |
|
Apr 17, 2026
|
5.7000 | 5.7000 | 5.4000 | 5.4000 | 5.4000 | 8,400 |
|
Apr 16, 2026
|
5.9700 | 5.9700 | 5.4800 | 5.5800 | 5.5800 | 36,600 |
|
Apr 15, 2026
|
5.6100 | 5.6600 | 5.4000 | 5.5800 | 5.5800 | 27,700 |
|
Apr 14, 2026
|
5.9300 | 6.1700 | 5.4500 | 5.4600 | 5.4600 | 19,300 |
|
Apr 13, 2026
|
6.3000 | 6.3000 | 5.8000 | 5.9800 | 5.9800 | 9,200 |
|
Apr 10, 2026
|
7.2900 | 7.2900 | 6.1700 | 6.3200 | 6.3200 | 21,600 |
|
Apr 9, 2026
|
7.6000 | 7.6000 | 7.0330 | 7.3000 | 7.3000 | 54,600 |
|
Apr 8, 2026
|
7.0000 | 7.3500 | 7.0000 | 7.3000 | 7.3000 | 11,200 |
|
Apr 7, 2026
|
7.3000 | 7.3000 | 7.1500 | 7.2000 | 7.2000 | 23,100 |
|
Apr 6, 2026
|
6.6000 | 7.5300 | 6.6000 | 7.3000 | 7.3000 | 26,600 |
|
Apr 2, 2026
|
6.7600 | 6.7600 | 6.3230 | 6.5700 | 6.5700 | 16,400 |
|
Apr 1, 2026
|
7.0000 | 7.0000 | 6.5000 | 6.6800 | 6.6800 | 30,300 |
|
Mar 31, 2026
|
6.7500 | 6.9500 | 6.5600 | 6.9500 | 6.9500 | 18,900 |
|
Mar 30, 2026
|
6.7400 | 6.9700 | 6.3000 | 6.5700 | 6.5700 | 44,300 |
|
Mar 27, 2026
|
6.7700 | 7.0200 | 6.7400 | 6.7600 | 6.7600 | 6,300 |
|
Mar 26, 2026
|
6.9100 | 6.9100 | 6.7500 | 6.7600 | 6.7600 | 2,100 |
|
Mar 25, 2026
|
6.9600 | 7.2220 | 6.7420 | 6.9100 | 6.9100 | 28,200 |
|
Mar 24, 2026
|
6.6300 | 6.9900 | 6.5500 | 6.8800 | 6.8800 | 6,200 |
|
Mar 23, 2026
|
7.3900 | 7.4000 | 6.6200 | 6.6200 | 6.6200 | 34,700 |
|
Mar 20, 2026
|
6.4300 | 7.0700 | 6.4300 | 7.0700 | 7.0700 | 48,700 |
|
Mar 19, 2026
|
6.1500 | 6.3930 | 6.0880 | 6.3930 | 6.3930 | 2,900 |
|
Mar 18, 2026
|
6.4100 | 6.4100 | 6.2000 | 6.2000 | 6.2000 | 7,000 |
|
Mar 17, 2026
|
6.0100 | 6.4800 | 5.4400 | 6.3500 | 6.3500 | 32,600 |
|
Mar 16, 2026
|
5.6600 | 6.2000 | 5.6600 | 6.0100 | 6.0100 | 23,200 |
|
Mar 13, 2026
|
5.6700 | 5.8000 | 5.6700 | 5.7000 | 5.7000 | 1,800 |
|
Mar 12, 2026
|
5.6800 | 5.7000 | 5.6800 | 5.7000 | 5.7000 | 1,100 |
|
Mar 11, 2026
|
6.0000 | 6.0000 | 5.6800 | 5.7000 | 5.7000 | 28,100 |
|
Mar 10, 2026
|
5.8000 | 6.0000 | 5.8000 | 5.8900 | 5.8900 | 16,900 |
|
Mar 9, 2026
|
5.8800 | 6.1000 | 5.7750 | 5.8500 | 5.8500 | 69,200 |
|
Mar 6, 2026
|
5.3000 | 5.8500 | 5.2500 | 5.7600 | 5.7600 | 38,300 |
|
Mar 5, 2026
|
5.3050 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 500 |
|
Mar 4, 2026
|
5.3900 | 5.4200 | 5.2200 | 5.3000 | 5.3000 | 13,400 |
|
Mar 3, 2026
|
5.2800 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 1,500 |
|
Mar 2, 2026
|
4.9400 | 5.7500 | 4.9000 | 5.3500 | 5.3500 | 49,600 |
|
Feb 27, 2026
|
4.9570 | 4.9570 | 4.9330 | 4.9500 | 4.9500 | 1,200 |
|
Feb 26, 2026
|
4.9900 | 5.0200 | 4.9400 | 4.9400 | 4.9400 | 8,100 |
|
Feb 25, 2026
|
4.9200 | 5.0000 | 4.9200 | 4.9750 | 4.9750 | 14,100 |
|
Feb 24, 2026
|
5.1000 | 5.3000 | 4.9200 | 4.9200 | 4.9200 | 37,500 |
|
Feb 23, 2026
|
5.3000 | 5.5000 | 5.1000 | 5.1000 | 5.1000 | 25,200 |
|
Feb 20, 2026
|
5.1000 | 5.1700 | 5.1000 | 5.1100 | 5.1100 | 15,100 |
|
Feb 19, 2026
|
5.1000 | 5.5000 | 5.1000 | 5.1400 | 5.1400 | 15,200 |
|
Feb 18, 2026
|
5.1200 | 5.5980 | 5.0500 | 5.1600 | 5.1600 | 11,600 |
|
Feb 17, 2026
|
5.2100 | 5.4900 | 5.0500 | 5.1000 | 5.1000 | 23,500 |
|
Feb 13, 2026
|
5.4100 | 5.7700 | 5.2900 | 5.2900 | 5.2900 | 17,100 |
|
Feb 12, 2026
|
5.7800 | 6.1500 | 5.5800 | 5.5800 | 5.5800 | 30,700 |
|
Feb 11, 2026
|
5.5500 | 6.3300 | 5.5500 | 5.8100 | 5.8100 | 26,700 |
|
Feb 10, 2026
|
5.4900 | 5.7000 | 5.4300 | 5.5600 | 5.5600 | 14,500 |
|
Feb 9, 2026
|
6.0600 | 6.1000 | 5.4000 | 5.4500 | 5.4500 | 23,300 |
|
Feb 6, 2026
|
6.2500 | 6.5000 | 5.9800 | 5.9800 | 5.9800 | 6,800 |
|
Feb 5, 2026
|
6.2300 | 6.6600 | 6.2000 | 6.2500 | 6.2500 | 9,200 |
|
Feb 4, 2026
|
6.2000 | 6.3300 | 6.1400 | 6.1700 | 6.1700 | 9,300 |
|
Feb 3, 2026
|
6.2500 | 6.6600 | 6.1100 | 6.3300 | 6.3300 | 21,700 |
|
Feb 2, 2026
|
6.2100 | 6.8500 | 6.0800 | 6.1300 | 6.1300 | 29,100 |
|
Jan 30, 2026
|
6.1100 | 6.4700 | 6.1000 | 6.2300 | 6.2300 | 22,200 |
|
Jan 29, 2026
|
6.0000 | 6.6600 | 5.8900 | 6.1000 | 6.1000 | 51,800 |
|
Jan 28, 2026
|
5.2500 | 6.5400 | 5.1000 | 5.9000 | 5.9000 | 77,500 |
|
Jan 27, 2026
|
5.0300 | 5.0500 | 4.8350 | 5.0400 | 5.0400 | 32,400 |
|
Jan 26, 2026
|
4.7900 | 4.8080 | 4.6300 | 4.7400 | 4.7400 | 18,500 |
|
Jan 23, 2026
|
4.8000 | 4.8700 | 4.6400 | 4.6400 | 4.6400 | 900 |
|
Jan 22, 2026
|
4.8300 | 4.9500 | 4.5100 | 4.8000 | 4.8000 | 5,400 |
|
Jan 21, 2026
|
4.8500 | 4.8500 | 4.7000 | 4.7000 | 4.7000 | 1,500 |
|
Jan 20, 2026
|
4.6200 | 4.8500 | 4.6200 | 4.7700 | 4.7700 | 8,200 |
|
Jan 16, 2026
|
4.5500 | 5.0200 | 4.5500 | 4.8650 | 4.8650 | 8,800 |
|
Jan 15, 2026
|
4.6800 | 4.7900 | 4.4900 | 4.6400 | 4.6400 | 31,500 |
|
Jan 14, 2026
|
4.0800 | 4.8600 | 4.0700 | 4.7000 | 4.7000 | 77,200 |
|
Jan 13, 2026
|
3.8100 | 4.0900 | 3.8100 | 3.9500 | 3.9500 | 9,700 |
|
Jan 12, 2026
|
3.7200 | 4.0000 | 3.7000 | 3.8100 | 3.8100 | 11,600 |
|
Jan 9, 2026
|
3.6100 | 3.9000 | 3.6100 | 3.7700 | 3.7700 | 8,600 |
|
Jan 8, 2026
|
3.9100 | 3.9100 | 3.6100 | 3.8000 | 3.8000 | 6,200 |
|
Jan 7, 2026
|
3.5700 | 4.0000 | 3.4800 | 3.5800 | 3.5800 | 43,800 |
|
Jan 6, 2026
|
3.0200 | 3.9400 | 3.0200 | 3.7300 | 3.7300 | 436,200 |
|
Jan 5, 2026
|
3.2600 | 3.5900 | 2.8800 | 3.0600 | 3.0600 | 20,700 |
|
Jan 2, 2026
|
3.5000 | 3.5500 | 3.4100 | 3.4100 | 3.4100 | 1,700 |
|
Dec 31, 2025
|
3.3000 | 3.4000 | 3.1610 | 3.3000 | 3.3000 | 17,300 |
|
Dec 30, 2025
|
3.1800 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 3,800 |
|
Dec 29, 2025
|
3.2500 | 3.3900 | 3.2400 | 3.2800 | 3.2800 | 16,300 |
|
Dec 26, 2025
|
3.2300 | 3.5900 | 3.2300 | 3.4100 | 3.4100 | 16,600 |
|
Dec 24, 2025
|
3.3200 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | 4,800 |
|
Dec 23, 2025
|
3.4400 | 3.5600 | 3.2200 | 3.2900 | 3.2900 | 30,200 |
|
Dec 22, 2025
|
3.3500 | 3.4880 | 3.2000 | 3.4400 | 3.4400 | 36,900 |
|
Dec 19, 2025
|
3.3400 | 3.7200 | 3.2800 | 3.3600 | 3.3600 | 7,200 |
|
Dec 18, 2025
|
3.2500 | 3.3000 | 3.1340 | 3.3000 | 3.3000 | 18,800 |
|
Dec 17, 2025
|
3.0700 | 3.2200 | 2.9920 | 3.2200 | 3.2200 | 12,700 |
|
Dec 16, 2025
|
3.1000 | 3.2000 | 3.0700 | 3.1000 | 3.1000 | 599,100 |
|
Dec 15, 2025
|
3.0500 | 3.2000 | 2.8900 | 3.0600 | 3.0600 | 27,900 |
|
Dec 12, 2025
|
3.1400 | 3.1400 | 3.0300 | 3.0300 | 3.0300 | 3,700 |
|
Dec 11, 2025
|
3.1100 | 3.5000 | 3.0000 | 3.1000 | 3.1000 | 353,200 |
|
Dec 10, 2025
|
3.4900 | 3.4900 | 3.3450 | 3.3450 | 3.3450 | 1,600 |
|
Dec 9, 2025
|
3.3500 | 3.4100 | 3.2200 | 3.4100 | 3.4100 | 33,600 |
|
Dec 8, 2025
|
3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,100 |
|
Dec 5, 2025
|
3.4100 | 3.4100 | 3.3900 | 3.3900 | 3.3900 | 600 |
|
Dec 4, 2025
|
3.5500 | 3.5500 | 3.4100 | 3.4100 | 3.4100 | 1,800 |
|
Dec 3, 2025
|
3.4000 | 3.4160 | 3.0800 | 3.4160 | 3.4160 | 8,600 |
|
Dec 2, 2025
|
3.1700 | 3.4100 | 3.0000 | 3.4100 | 3.4100 | 7,700 |
|
Dec 1, 2025
|
3.5000 | 3.5500 | 3.4300 | 3.5250 | 3.5250 | 28,700 |
|
Nov 28, 2025
|
3.4600 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 4,800 |
|
Nov 26, 2025
|
3.1700 | 3.3100 | 3.1600 | 3.1600 | 3.1600 | 2,700 |
|
Nov 25, 2025
|
2.9700 | 3.1700 | 2.9500 | 3.1700 | 3.1700 | 4,100 |
|
Nov 24, 2025
|
3.0900 | 3.0900 | 2.9700 | 2.9700 | 2.9700 | 600 |
|
Nov 21, 2025
|
3.0400 | 3.2000 | 2.9250 | 3.0900 | 3.0900 | 56,000 |
|
Nov 20, 2025
|
3.1000 | 3.3550 | 3.1000 | 3.1300 | 3.1300 | 3,600 |
|
Nov 19, 2025
|
3.3000 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 600 |
|
Nov 18, 2025
|
3.5800 | 3.5800 | 3.3000 | 3.3500 | 3.3500 | 4,700 |
|
Nov 17, 2025
|
3.5000 | 3.5800 | 3.3400 | 3.5800 | 3.5800 | 24,100 |
|
Nov 14, 2025
|
3.3000 | 3.8500 | 3.3000 | 3.4000 | 3.4000 | 4,500 |
|
Nov 13, 2025
|
3.3000 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 2,700 |
|
Nov 12, 2025
|
3.3400 | 3.8100 | 3.3000 | 3.3200 | 3.3200 | 25,200 |
|
Nov 11, 2025
|
3.2110 | 3.4000 | 3.2110 | 3.4000 | 3.4000 | 5,900 |
|
Nov 10, 2025
|
3.3500 | 3.7900 | 2.9600 | 3.3400 | 3.3400 | 109,200 |
|
Nov 7, 2025
|
3.2200 | 3.4000 | 3.1800 | 3.3800 | 3.3800 | 16,200 |
|
Nov 6, 2025
|
3.0800 | 3.1800 | 3.0800 | 3.1700 | 3.1700 | 7,500 |
|
Nov 5, 2025
|
2.8100 | 3.2450 | 2.8100 | 3.2250 | 3.2250 | 31,900 |
|
Nov 4, 2025
|
2.9100 | 2.9500 | 2.8100 | 2.8300 | 2.8300 | 15,500 |
|
Nov 3, 2025
|
3.0000 | 3.1600 | 2.6000 | 2.8100 | 2.8100 | 96,400 |
|
Oct 31, 2025
|
3.4860 | 3.4860 | 3.2000 | 3.2000 | 3.2000 | 13,700 |
