NasdaqCM - Delayed Quote
USD
OMS Energy Technologies Inc. (OMSE)
4.0100
+0.0400
(+1.01%)
At close: October 30 at 4:00:00 PM EDT
Trade OMSE 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1400 | 4.1400 | 3.9500 | 4.0100 | 4.0100 | 10,500 |
|
Oct 29, 2026
|
4.0700 | 4.0800 | 3.9500 | 4.0400 | 4.0400 | 7,100 |
|
Oct 28, 2026
|
4.2500 | 4.2500 | 4.0400 | 4.0600 | 4.0600 | 38,000 |
|
Oct 27, 2026
|
3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.1800 | 14,600 |
|
Oct 26, 2026
|
4.1750 | 4.2300 | 3.9500 | 3.9700 | 3.9700 | 29,700 |
|
Oct 23, 2026
|
4.0800 | 4.1900 | 4.0800 | 4.1300 | 4.1300 | 3,700 |
|
Oct 22, 2026
|
4.1900 | 4.3800 | 4.0500 | 4.1250 | 4.1250 | 35,200 |
|
Oct 21, 2026
|
4.0800 | 4.2500 | 4.0200 | 4.0950 | 4.0950 | 14,800 |
|
Oct 20, 2026
|
3.9400 | 4.0400 | 3.9300 | 4.0200 | 4.0200 | 500 |
|
Oct 19, 2026
|
4.1100 | 4.2170 | 4.0300 | 4.0300 | 4.0300 | 3,100 |
|
Oct 16, 2026
|
4.1300 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 4,500 |
|
Oct 15, 2026
|
4.0200 | 4.0460 | 3.8700 | 3.9100 | 3.9100 | 46,400 |
|
Oct 14, 2026
|
4.2500 | 4.2500 | 4.0000 | 4.0450 | 4.0450 | 36,400 |
|
Oct 13, 2026
|
4.3700 | 4.4500 | 4.2100 | 4.2700 | 4.2700 | 25,500 |
|
Oct 12, 2026
|
4.3800 | 4.4610 | 4.3700 | 4.3700 | 4.3700 | 1,100 |
|
Oct 9, 2026
|
4.4000 | 4.4600 | 4.3900 | 4.4200 | 4.4200 | 10,100 |
|
Oct 8, 2026
|
4.4200 | 4.4300 | 4.3000 | 4.3200 | 4.3200 | 10,500 |
|
Oct 7, 2026
|
4.4200 | 4.6000 | 4.4200 | 4.4300 | 4.4300 | 4,800 |
|
Oct 6, 2026
|
4.3900 | 4.5300 | 4.3900 | 4.5000 | 4.5000 | 19,900 |
|
Oct 5, 2026
|
4.3500 | 4.5100 | 4.3000 | 4.4300 | 4.4300 | 18,300 |
|
Oct 2, 2026
|
4.4950 | 4.4950 | 4.3900 | 4.3900 | 4.3900 | 3,500 |
|
Oct 1, 2026
|
4.5900 | 4.5900 | 4.4300 | 4.4300 | 4.4300 | 22,400 |
|
Sep 30, 2026
|
4.3500 | 4.5900 | 4.3500 | 4.5900 | 4.5900 | 20,900 |
|
Sep 29, 2026
|
4.3400 | 4.5150 | 4.3200 | 4.4500 | 4.4500 | 40,700 |
|
Sep 28, 2026
|
4.3850 | 4.5000 | 4.2200 | 4.2300 | 4.2300 | 25,900 |
|
Sep 25, 2026
|
4.2200 | 4.3810 | 4.2200 | 4.3600 | 4.3600 | 10,000 |
|
Sep 24, 2026
|
4.3400 | 4.3400 | 4.2100 | 4.2100 | 4.2100 | 19,800 |
|
Sep 23, 2026
|
4.3800 | 4.3800 | 4.2600 | 4.2600 | 4.2600 | 7,100 |
|
Sep 22, 2026
|
4.3300 | 4.5200 | 4.3000 | 4.3300 | 4.3300 | 16,700 |
|
Sep 21, 2026
|
4.4000 | 4.5800 | 4.3000 | 4.3870 | 4.3870 | 23,200 |
|
Sep 18, 2026
|
4.4900 | 4.4900 | 4.3200 | 4.3700 | 4.3700 | 6,100 |
|
Sep 17, 2026
|
4.3500 | 4.5350 | 4.3500 | 4.4500 | 4.4500 | 13,100 |
|
Sep 16, 2026
|
4.4650 | 4.4650 | 4.3300 | 4.3600 | 4.3600 | 8,800 |
|
Sep 15, 2026
|
4.5150 | 4.5150 | 4.4000 | 4.4300 | 4.4300 | 24,800 |
|
Sep 14, 2026
|
4.5000 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 14,000 |
|
Sep 11, 2026
|
4.4500 | 4.6300 | 4.4100 | 4.5000 | 4.5000 | 45,800 |
|
Sep 10, 2026
|
4.7200 | 4.8500 | 4.4230 | 4.4300 | 4.4300 | 112,900 |
|
Sep 9, 2026
|
4.8300 | 4.9900 | 4.6500 | 4.7200 | 4.7200 | 94,000 |
|
Sep 8, 2026
|
4.9000 | 4.9000 | 4.7100 | 4.8600 | 4.8600 | 20,900 |
|
Sep 4, 2026
|
4.7400 | 4.8850 | 4.7000 | 4.7850 | 4.7850 | 14,900 |
|
Sep 3, 2026
|
4.7450 | 4.8500 | 4.7450 | 4.8500 | 4.8500 | 2,100 |
|
Sep 2, 2026
|
4.7300 | 4.9400 | 4.6500 | 4.7600 | 4.7600 | 45,900 |
|
Sep 1, 2026
|
4.8100 | 4.9500 | 4.5100 | 4.7300 | 4.7300 | 62,300 |
|
Aug 31, 2026
|
4.6500 | 4.9600 | 4.6450 | 4.8200 | 4.8200 | 59,100 |
|
Aug 28, 2026
|
4.5200 | 4.6300 | 4.4700 | 4.6300 | 4.6300 | 26,000 |
|
Aug 27, 2026
|
4.6000 | 4.7000 | 4.4300 | 4.5700 | 4.5700 | 140,500 |
|
Aug 26, 2026
|
4.4300 | 4.5400 | 4.4300 | 4.4800 | 4.4800 | 31,300 |
|
Aug 25, 2026
|
4.5100 | 4.5100 | 4.4750 | 4.5000 | 4.5000 | 9,800 |
|
Aug 24, 2026
|
4.4700 | 4.5300 | 4.4600 | 4.4700 | 4.4700 | 9,000 |
|
Aug 21, 2026
|
4.3800 | 4.5100 | 4.3800 | 4.4800 | 4.4800 | 14,500 |
|
Aug 20, 2026
|
4.3500 | 4.4450 | 4.3500 | 4.3700 | 4.3700 | 7,600 |
|
Aug 19, 2026
|
4.4390 | 4.4490 | 4.4000 | 4.4400 | 4.4400 | 8,700 |
|
Aug 18, 2026
|
4.3500 | 4.4300 | 4.2700 | 4.4250 | 4.4250 | 8,400 |
|
Aug 17, 2026
|
4.5200 | 4.6510 | 4.2500 | 4.4300 | 4.4300 | 31,200 |
|
Aug 14, 2026
|
4.3900 | 4.7000 | 4.3900 | 4.5000 | 4.5000 | 50,500 |
|
Aug 13, 2026
|
4.2800 | 4.3750 | 4.2800 | 4.3450 | 4.3450 | 4,000 |
|
Aug 12, 2026
|
4.4300 | 4.4300 | 4.1000 | 4.2800 | 4.2800 | 36,900 |
|
Aug 11, 2026
|
4.4100 | 4.5700 | 4.3100 | 4.5000 | 4.5000 | 55,700 |
|
Aug 10, 2026
|
4.4200 | 4.5900 | 4.3600 | 4.5000 | 4.5000 | 82,100 |
|
Aug 7, 2026
|
4.4700 | 4.6500 | 4.3000 | 4.4100 | 4.4100 | 13,700 |
|
Aug 6, 2026
|
4.2900 | 4.4000 | 4.2900 | 4.3880 | 4.3880 | 8,200 |
|
Aug 5, 2026
|
4.4000 | 4.4000 | 4.2200 | 4.3050 | 4.3050 | 2,500 |
|
Aug 4, 2026
|
4.3000 | 4.3000 | 4.2120 | 4.2790 | 4.2790 | 4,400 |
|
Aug 3, 2026
|
4.2600 | 4.4500 | 4.2200 | 4.3000 | 4.3000 | 28,900 |
|
Jul 31, 2026
|
4.2390 | 4.2550 | 4.2200 | 4.2200 | 4.2200 | 3,400 |
|
Jul 30, 2026
|
4.1300 | 4.6000 | 4.1300 | 4.2200 | 4.2200 | 16,100 |
|
Jul 29, 2026
|
4.1290 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 7,900 |
|
Jul 28, 2026
|
4.1500 | 4.1800 | 4.1390 | 4.1500 | 4.1500 | 3,700 |
|
Jul 27, 2026
|
4.2200 | 4.2400 | 4.1600 | 4.1850 | 4.1850 | 11,600 |
|
Jul 24, 2026
|
4.2300 | 4.3300 | 4.2300 | 4.2300 | 4.2300 | 29,000 |
|
Jul 23, 2026
|
4.3700 | 4.3700 | 4.2200 | 4.3150 | 4.3150 | 4,100 |
|
Jul 22, 2026
|
4.2700 | 4.3000 | 4.1500 | 4.2900 | 4.2900 | 12,000 |
|
Jul 21, 2026
|
4.3300 | 4.3400 | 4.2000 | 4.2000 | 4.2000 | 11,700 |
|
Jul 20, 2026
|
4.3600 | 4.5000 | 4.2400 | 4.3100 | 4.3100 | 14,900 |
|
Jul 17, 2026
|
4.3200 | 4.4250 | 4.3000 | 4.3600 | 4.3600 | 15,800 |
|
Jul 16, 2026
|
4.6400 | 4.6400 | 4.4230 | 4.4400 | 4.4400 | 24,100 |
|
Jul 15, 2026
|
4.5980 | 4.7300 | 4.5000 | 4.6450 | 4.6450 | 20,000 |
|
Jul 14, 2026
|
4.5000 | 4.5000 | 4.4550 | 4.5000 | 4.5000 | 6,500 |
|
Jul 13, 2026
|
4.3900 | 4.5300 | 4.3100 | 4.4700 | 4.4700 | 13,800 |
|
Jul 10, 2026
|
4.3500 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 10,100 |
|
Jul 9, 2026
|
4.1500 | 4.5500 | 4.1500 | 4.2900 | 4.2900 | 42,900 |
|
Jul 8, 2026
|
4.0400 | 4.1600 | 4.0200 | 4.1600 | 4.1600 | 18,200 |
|
Jul 7, 2026
|
4.0380 | 4.0800 | 3.9500 | 4.0550 | 4.0550 | 12,700 |
|
Jul 6, 2026
|
3.8900 | 4.0400 | 3.8900 | 3.9500 | 3.9500 | 25,900 |
|
Jul 2, 2026
|
3.9600 | 4.0500 | 3.8800 | 3.8800 | 3.8800 | 25,200 |
|
Jul 1, 2026
|
3.8800 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 8,200 |
|
Jun 30, 2026
|
4.0090 | 4.0090 | 3.8500 | 3.8600 | 3.8600 | 15,500 |
|
Jun 29, 2026
|
4.0100 | 4.0100 | 3.8100 | 3.9500 | 3.9500 | 25,300 |
|
Jun 26, 2026
|
4.1300 | 4.1300 | 3.7500 | 3.9500 | 3.9500 | 80,200 |
|
Jun 25, 2026
|
4.0200 | 4.1200 | 3.9200 | 4.0600 | 4.0600 | 65,200 |
|
Jun 24, 2026
|
4.1600 | 4.1600 | 3.8800 | 3.9500 | 3.9500 | 33,000 |
|
Jun 23, 2026
|
3.9900 | 4.1700 | 3.9900 | 4.1500 | 4.1500 | 40,000 |
|
Jun 22, 2026
|
4.0600 | 4.0700 | 3.8750 | 4.0400 | 4.0400 | 52,000 |
|
Jun 18, 2026
|
4.1100 | 4.1500 | 4.0500 | 4.0600 | 4.0600 | 58,200 |
|
Jun 17, 2026
|
4.1000 | 4.1500 | 4.0620 | 4.1100 | 4.1100 | 13,300 |
|
Jun 16, 2026
|
4.2500 | 4.2500 | 4.1100 | 4.1350 | 4.1350 | 6,700 |
|
Jun 15, 2026
|
4.4900 | 4.4900 | 4.1500 | 4.1800 | 4.1800 | 18,500 |
|
Jun 12, 2026
|
4.4900 | 4.4990 | 4.4900 | 4.4990 | 4.4990 | 1,000 |
|
Jun 11, 2026
|
4.3500 | 4.5000 | 4.3500 | 4.4800 | 4.4800 | 19,700 |
|
Jun 10, 2026
|
4.3600 | 4.6470 | 4.3220 | 4.5000 | 4.5000 | 19,500 |
|
Jun 9, 2026
|
4.5730 | 4.6450 | 4.3200 | 4.4000 | 4.4000 | 14,200 |
|
Jun 8, 2026
|
4.7350 | 4.7350 | 4.5200 | 4.6300 | 4.6300 | 6,500 |
|
Jun 5, 2026
|
4.6700 | 4.6700 | 4.5000 | 4.5100 | 4.5100 | 13,100 |
|
Jun 4, 2026
|
4.6600 | 4.7180 | 4.6300 | 4.6500 | 4.6500 | 8,100 |
|
Jun 3, 2026
|
5.1000 | 5.1000 | 4.5100 | 4.6800 | 4.6800 | 24,100 |
|
Jun 2, 2026
|
4.8000 | 4.8500 | 4.5500 | 4.7900 | 4.7900 | 16,300 |
|
Jun 1, 2026
|
4.7100 | 4.9900 | 4.7100 | 4.7400 | 4.7400 | 19,400 |
|
May 29, 2026
|
4.7100 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | 13,600 |
|
May 28, 2026
|
4.7200 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 2,300 |
|
May 27, 2026
|
4.7600 | 4.8600 | 4.6900 | 4.7300 | 4.7300 | 22,200 |
|
May 26, 2026
|
4.7550 | 4.7550 | 4.7000 | 4.7100 | 4.7100 | 11,600 |
|
May 22, 2026
|
4.7000 | 4.7200 | 4.6900 | 4.7000 | 4.7000 | 21,400 |
|
May 21, 2026
|
4.7000 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 8,400 |
|
May 20, 2026
|
4.7000 | 4.7170 | 4.7000 | 4.7000 | 4.7000 | 1,900 |
|
May 19, 2026
|
4.7400 | 4.7400 | 4.7000 | 4.7000 | 4.7000 | 7,400 |
|
May 18, 2026
|
4.5800 | 4.8000 | 4.5760 | 4.7000 | 4.7000 | 11,500 |
|
May 15, 2026
|
4.5000 | 4.6800 | 4.5000 | 4.5700 | 4.5700 | 6,800 |
|
May 14, 2026
|
4.5200 | 4.5400 | 4.4400 | 4.4400 | 4.4400 | 11,900 |
|
May 13, 2026
|
4.5000 | 4.5300 | 4.4600 | 4.5300 | 4.5300 | 16,100 |
|
May 12, 2026
|
4.5300 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | 10,500 |
|
May 11, 2026
|
4.7000 | 4.7000 | 4.5600 | 4.5750 | 4.5750 | 9,300 |
|
May 8, 2026
|
4.6500 | 4.7250 | 4.6100 | 4.7000 | 4.7000 | 4,300 |
|
May 7, 2026
|
4.5200 | 4.7900 | 4.5200 | 4.6000 | 4.6000 | 22,300 |
|
May 6, 2026
|
4.6900 | 4.7500 | 4.5600 | 4.6200 | 4.6200 | 3,800 |
|
May 5, 2026
|
4.5800 | 4.6640 | 4.5600 | 4.6000 | 4.6000 | 14,900 |
|
May 4, 2026
|
4.6600 | 4.7900 | 4.6000 | 4.6700 | 4.6700 | 13,000 |
|
May 1, 2026
|
4.7500 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 2,200 |
|
Apr 30, 2026
|
4.6600 | 4.6700 | 4.6600 | 4.6700 | 4.6700 | 3,200 |
|
Apr 29, 2026
|
4.6500 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 2,500 |
|
Apr 28, 2026
|
4.9100 | 4.9100 | 4.8100 | 4.8500 | 4.8500 | 2,900 |
|
Apr 27, 2026
|
4.6800 | 5.0200 | 4.6800 | 5.0000 | 5.0000 | 22,000 |
|
Apr 24, 2026
|
4.6800 | 4.7700 | 4.5400 | 4.7400 | 4.7400 | 2,600 |
|
Apr 23, 2026
|
4.7100 | 4.7500 | 4.6100 | 4.6800 | 4.6800 | 7,800 |
|
Apr 22, 2026
|
4.4600 | 4.7400 | 4.4500 | 4.7300 | 4.7300 | 24,200 |
|
Apr 21, 2026
|
4.5000 | 4.5700 | 4.4700 | 4.4900 | 4.4900 | 4,100 |
|
Apr 20, 2026
|
4.5450 | 4.5450 | 4.5000 | 4.5000 | 4.5000 | 1,700 |
|
Apr 17, 2026
|
4.4700 | 4.7500 | 4.4500 | 4.5500 | 4.5500 | 11,600 |
|
Apr 16, 2026
|
4.4900 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | 2,200 |
|
Apr 15, 2026
|
4.5500 | 4.5500 | 4.4510 | 4.4510 | 4.4510 | 3,100 |
|
Apr 14, 2026
|
4.6000 | 4.7300 | 4.5800 | 4.5800 | 4.5800 | 17,100 |
|
Apr 13, 2026
|
4.5050 | 4.7400 | 4.5000 | 4.6100 | 4.6100 | 11,800 |
|
Apr 10, 2026
|
4.4600 | 4.5800 | 4.4500 | 4.5300 | 4.5300 | 12,100 |
|
Apr 9, 2026
|
4.5300 | 4.5900 | 4.5000 | 4.5100 | 4.5100 | 2,900 |
|
Apr 8, 2026
|
4.4400 | 4.5850 | 4.3900 | 4.5850 | 4.5850 | 22,600 |
|
Apr 7, 2026
|
4.4050 | 4.4700 | 4.3900 | 4.4420 | 4.4420 | 5,700 |
|
Apr 6, 2026
|
4.4000 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 2,500 |
|
Apr 2, 2026
|
4.4200 | 4.4600 | 4.3920 | 4.4600 | 4.4600 | 11,200 |
|
Apr 1, 2026
|
4.1800 | 4.4900 | 4.1800 | 4.4200 | 4.4200 | 21,300 |
|
Mar 31, 2026
|
4.2860 | 4.4800 | 4.2580 | 4.2580 | 4.2580 | 14,600 |
|
Mar 30, 2026
|
4.5100 | 4.5400 | 4.3300 | 4.3500 | 4.3500 | 7,300 |
|
Mar 27, 2026
|
4.4900 | 4.7500 | 4.4210 | 4.5500 | 4.5500 | 28,200 |
|
Mar 26, 2026
|
4.4000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 21,900 |
|
Mar 25, 2026
|
4.5300 | 4.7250 | 4.3000 | 4.3200 | 4.3200 | 23,300 |
|
Mar 24, 2026
|
4.6300 | 4.8100 | 4.5000 | 4.5000 | 4.5000 | 25,000 |
|
Mar 23, 2026
|
5.1500 | 5.1500 | 4.5000 | 4.6500 | 4.6500 | 51,700 |
|
Mar 20, 2026
|
4.8100 | 5.5000 | 4.8100 | 5.2300 | 5.2300 | 40,200 |
|
Mar 19, 2026
|
4.5780 | 4.8800 | 4.5600 | 4.7200 | 4.7200 | 12,900 |
|
Mar 18, 2026
|
4.5000 | 4.6700 | 4.4400 | 4.5600 | 4.5600 | 25,600 |
|
Mar 17, 2026
|
4.4300 | 4.5100 | 4.4300 | 4.4900 | 4.4900 | 13,800 |
|
Mar 16, 2026
|
4.4110 | 4.4800 | 4.4110 | 4.4300 | 4.4300 | 4,300 |
|
Mar 13, 2026
|
4.5000 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 4,600 |
|
Mar 12, 2026
|
4.5000 | 4.6000 | 4.3600 | 4.5000 | 4.5000 | 25,000 |
|
Mar 11, 2026
|
4.4900 | 4.4900 | 4.4000 | 4.4800 | 4.4800 | 8,400 |
|
Mar 10, 2026
|
4.2700 | 4.5000 | 4.2700 | 4.3100 | 4.3100 | 9,600 |
|
Mar 9, 2026
|
4.5000 | 4.5000 | 4.2190 | 4.2500 | 4.2500 | 16,800 |
|
Mar 6, 2026
|
4.5100 | 4.6530 | 4.4700 | 4.6000 | 4.6000 | 3,700 |
|
Mar 5, 2026
|
4.5300 | 4.7900 | 4.5000 | 4.5100 | 4.5100 | 25,700 |
|
Mar 4, 2026
|
4.7000 | 4.8000 | 4.5300 | 4.5300 | 4.5300 | 9,300 |
|
Mar 3, 2026
|
4.8100 | 4.8130 | 4.5800 | 4.7100 | 4.7100 | 18,800 |
|
Mar 2, 2026
|
4.6200 | 4.9900 | 4.6200 | 4.9100 | 4.9100 | 18,300 |
|
Feb 27, 2026
|
4.6250 | 4.7300 | 4.5200 | 4.5200 | 4.5200 | 9,900 |
|
Feb 26, 2026
|
4.5200 | 4.6400 | 4.5000 | 4.5200 | 4.5200 | 3,900 |
|
Feb 25, 2026
|
4.5700 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,100 |
|
Feb 24, 2026
|
4.5500 | 4.6700 | 4.5100 | 4.5300 | 4.5300 | 4,200 |
|
Feb 23, 2026
|
4.5200 | 4.8500 | 4.5000 | 4.5100 | 4.5100 | 16,500 |
|
Feb 20, 2026
|
4.4440 | 4.5680 | 4.4200 | 4.5000 | 4.5000 | 3,800 |
|
Feb 19, 2026
|
4.4400 | 4.6000 | 4.4400 | 4.4800 | 4.4800 | 6,900 |
|
Feb 18, 2026
|
4.4700 | 4.6300 | 4.4500 | 4.5100 | 4.5100 | 7,100 |
|
Feb 17, 2026
|
4.4200 | 4.5800 | 4.4100 | 4.5100 | 4.5100 | 24,300 |
|
Feb 13, 2026
|
4.4200 | 4.6100 | 4.4200 | 4.4600 | 4.4600 | 1,900 |
|
Feb 12, 2026
|
4.4300 | 4.4800 | 4.4200 | 4.4200 | 4.4200 | 3,900 |
|
Feb 11, 2026
|
4.5000 | 4.8400 | 4.4100 | 4.4600 | 4.4600 | 8,400 |
|
Feb 10, 2026
|
4.7280 | 4.7340 | 4.4400 | 4.4400 | 4.4400 | 44,700 |
|
Feb 9, 2026
|
4.3500 | 4.5350 | 4.3500 | 4.4200 | 4.4200 | 17,400 |
|
Feb 6, 2026
|
4.4200 | 4.4600 | 4.3000 | 4.3200 | 4.3200 | 11,300 |
|
Feb 5, 2026
|
4.3200 | 4.5500 | 4.2600 | 4.2600 | 4.2600 | 9,800 |
|
Feb 4, 2026
|
4.4300 | 4.6100 | 4.1300 | 4.3300 | 4.3300 | 15,600 |
|
Feb 3, 2026
|
4.5600 | 4.5600 | 4.3100 | 4.4000 | 4.4000 | 11,800 |
|
Feb 2, 2026
|
4.8500 | 4.8500 | 4.5300 | 4.5400 | 4.5400 | 12,200 |
|
Jan 30, 2026
|
4.6300 | 4.8500 | 4.6200 | 4.6800 | 4.6800 | 7,300 |
|
Jan 29, 2026
|
4.8100 | 4.8400 | 4.6100 | 4.6100 | 4.6100 | 7,900 |
|
Jan 28, 2026
|
4.7800 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 15,600 |
|
Jan 27, 2026
|
4.7800 | 4.7880 | 4.6300 | 4.7300 | 4.7300 | 10,300 |
|
Jan 26, 2026
|
4.7600 | 4.8400 | 4.5800 | 4.5800 | 4.5800 | 14,100 |
|
Jan 23, 2026
|
4.7300 | 4.9900 | 4.7300 | 4.8200 | 4.8200 | 8,900 |
|
Jan 22, 2026
|
4.8400 | 4.9200 | 4.7200 | 4.7300 | 4.7300 | 6,900 |
|
Jan 21, 2026
|
4.8550 | 4.8550 | 4.7200 | 4.7200 | 4.7200 | 4,500 |
|
Jan 20, 2026
|
5.0000 | 5.0000 | 4.7100 | 4.7100 | 4.7100 | 27,900 |
|
Jan 16, 2026
|
4.9900 | 5.1000 | 4.9900 | 5.0300 | 5.0300 | 6,500 |
|
Jan 15, 2026
|
5.0000 | 5.1500 | 4.9900 | 5.0200 | 5.0200 | 5,400 |
|
Jan 14, 2026
|
4.9100 | 5.1270 | 4.9100 | 5.0000 | 5.0000 | 33,300 |
|
Jan 13, 2026
|
4.6600 | 4.8500 | 4.5900 | 4.8200 | 4.8200 | 11,400 |
|
Jan 12, 2026
|
4.8500 | 4.9520 | 4.6600 | 4.6600 | 4.6600 | 11,600 |
|
Jan 9, 2026
|
4.8000 | 4.9900 | 4.8000 | 4.8500 | 4.8500 | 15,200 |
|
Jan 8, 2026
|
4.7500 | 4.8700 | 4.7100 | 4.8000 | 4.8000 | 12,100 |
|
Jan 7, 2026
|
4.6500 | 4.8000 | 4.5600 | 4.7000 | 4.7000 | 19,300 |
|
Jan 6, 2026
|
4.7600 | 4.8300 | 4.5600 | 4.5900 | 4.5900 | 22,800 |
|
Jan 5, 2026
|
4.6500 | 4.7890 | 4.5490 | 4.7500 | 4.7500 | 8,500 |
|
Jan 2, 2026
|
4.4000 | 4.5650 | 4.4000 | 4.4900 | 4.4900 | 11,900 |
|
Dec 31, 2025
|
4.3700 | 4.5240 | 4.3470 | 4.4000 | 4.4000 | 4,000 |
|
Dec 30, 2025
|
4.4000 | 4.4900 | 4.3000 | 4.3000 | 4.3000 | 31,600 |
|
Dec 29, 2025
|
4.1000 | 4.4450 | 4.0600 | 4.4000 | 4.4000 | 30,300 |
|
Dec 26, 2025
|
4.3200 | 4.5860 | 4.0060 | 4.0700 | 4.0700 | 27,100 |
|
Dec 24, 2025
|
4.3500 | 4.3500 | 4.2500 | 4.3300 | 4.3300 | 2,100 |
|
Dec 23, 2025
|
4.4200 | 4.4200 | 4.2800 | 4.3000 | 4.3000 | 6,100 |
|
Dec 22, 2025
|
4.6350 | 4.6350 | 4.4250 | 4.4250 | 4.4250 | 5,100 |
|
Dec 19, 2025
|
4.7000 | 4.7400 | 4.2400 | 4.2600 | 4.2600 | 25,300 |
|
Dec 18, 2025
|
4.6500 | 4.7400 | 4.5000 | 4.6800 | 4.6800 | 13,100 |
|
Dec 17, 2025
|
4.5400 | 4.7870 | 4.1550 | 4.6350 | 4.6350 | 85,100 |
|
Dec 16, 2025
|
4.3300 | 4.6000 | 4.0800 | 4.5350 | 4.5350 | 53,900 |
|
Dec 15, 2025
|
4.4500 | 4.6110 | 4.3600 | 4.3600 | 4.3600 | 26,600 |
|
Dec 12, 2025
|
4.6100 | 4.7500 | 4.4460 | 4.4500 | 4.4500 | 15,000 |
|
Dec 11, 2025
|
4.6200 | 4.6900 | 4.5420 | 4.6100 | 4.6100 | 11,700 |
|
Dec 10, 2025
|
4.7700 | 4.7800 | 4.5200 | 4.6100 | 4.6100 | 15,800 |
|
Dec 9, 2025
|
4.7400 | 4.9100 | 4.7300 | 4.7400 | 4.7400 | 13,900 |
|
Dec 8, 2025
|
4.7700 | 4.8740 | 4.7100 | 4.7800 | 4.7800 | 44,500 |
|
Dec 5, 2025
|
4.7300 | 4.9200 | 4.7000 | 4.8000 | 4.8000 | 89,900 |
|
Dec 4, 2025
|
4.7700 | 4.8900 | 4.7000 | 4.7300 | 4.7300 | 43,800 |
|
Dec 3, 2025
|
4.7700 | 4.9200 | 4.6850 | 4.8000 | 4.8000 | 17,900 |
|
Dec 2, 2025
|
4.7800 | 4.8850 | 4.7000 | 4.7500 | 4.7500 | 21,300 |
|
Dec 1, 2025
|
4.7100 | 4.9100 | 4.7000 | 4.7500 | 4.7500 | 18,700 |
|
Nov 28, 2025
|
4.6000 | 4.7300 | 4.6000 | 4.7000 | 4.7000 | 9,300 |
|
Nov 26, 2025
|
4.5900 | 4.7100 | 4.5150 | 4.5700 | 4.5700 | 8,900 |
|
Nov 25, 2025
|
4.4800 | 4.6850 | 4.4800 | 4.6400 | 4.6400 | 12,200 |
|
Nov 24, 2025
|
4.8500 | 4.8500 | 4.2500 | 4.5600 | 4.5600 | 85,300 |
|
Nov 21, 2025
|
5.0000 | 5.0560 | 4.4500 | 4.8700 | 4.8700 | 145,900 |
|
Nov 20, 2025
|
5.1900 | 5.1900 | 4.9000 | 5.0900 | 5.0900 | 21,100 |
|
Nov 19, 2025
|
4.8100 | 5.2450 | 4.8100 | 5.1600 | 5.1600 | 79,700 |
|
Nov 18, 2025
|
4.8000 | 4.9700 | 4.7000 | 4.8800 | 4.8800 | 39,900 |
|
Nov 17, 2025
|
4.9300 | 5.1900 | 4.6400 | 4.8150 | 4.8150 | 38,600 |
|
Nov 14, 2025
|
4.6500 | 4.9300 | 4.6500 | 4.9300 | 4.9300 | 15,700 |
|
Nov 13, 2025
|
4.9600 | 4.9600 | 4.5700 | 4.5900 | 4.5900 | 32,100 |
|
Nov 12, 2025
|
5.0600 | 5.1100 | 4.6830 | 5.0000 | 5.0000 | 36,400 |
|
Nov 11, 2025
|
5.2000 | 5.2100 | 5.0100 | 5.1100 | 5.1100 | 20,800 |
|
Nov 10, 2025
|
5.2400 | 5.4000 | 4.9320 | 5.2500 | 5.2500 | 40,800 |
|
Nov 7, 2025
|
5.3500 | 5.6900 | 5.1600 | 5.2900 | 5.2900 | 45,700 |
|
Nov 6, 2025
|
5.5000 | 5.6850 | 5.1300 | 5.3700 | 5.3700 | 74,300 |
|
Nov 5, 2025
|
5.8200 | 6.0900 | 5.3900 | 5.4700 | 5.4700 | 45,900 |
|
Nov 4, 2025
|
5.7100 | 6.1900 | 5.7100 | 5.8800 | 5.8800 | 55,300 |
|
Nov 3, 2025
|
5.8700 | 6.1500 | 5.5800 | 5.8500 | 5.8500 | 69,300 |
|
Oct 31, 2025
|
6.0100 | 6.2200 | 5.7200 | 5.8800 | 5.8800 | 70,500 |
