NasdaqGM - Nasdaq Real Time Price
USD
ONE Nuclear Energy Inc. (ONEN)
1.5260
+0.0760
(+5.24%)
As of 12:20:10 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 10, 2026
|
1.3601 | 1.6500 | 1.3601 | 1.5260 | 1.5260 | 37,040 |
|
Nov 9, 2026
|
1.6400 | 1.6500 | 1.4200 | 1.4500 | 1.4500 | 17,600 |
|
Nov 6, 2026
|
1.7200 | 1.7390 | 1.5100 | 1.5600 | 1.5600 | 73,300 |
|
Nov 5, 2026
|
1.4500 | 1.7500 | 1.4500 | 1.6900 | 1.6900 | 128,300 |
|
Nov 4, 2026
|
1.4700 | 1.4700 | 1.3200 | 1.4500 | 1.4500 | 68,300 |
|
Nov 3, 2026
|
1.3200 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 75,900 |
|
Nov 2, 2026
|
1.3300 | 1.3400 | 1.2700 | 1.2800 | 1.2800 | 54,900 |
|
Oct 30, 2026
|
1.3400 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 43,200 |
|
Oct 29, 2026
|
1.5000 | 1.5900 | 1.3100 | 1.3400 | 1.3400 | 96,600 |
|
Oct 28, 2026
|
1.3300 | 1.5500 | 1.3300 | 1.4900 | 1.4900 | 186,900 |
|
Oct 27, 2026
|
1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 23,100 |
|
Oct 26, 2026
|
1.2600 | 1.3250 | 1.2500 | 1.2500 | 1.2500 | 11,700 |
|
Oct 23, 2026
|
1.3100 | 1.3500 | 1.2200 | 1.3300 | 1.3300 | 29,000 |
|
Oct 22, 2026
|
1.4000 | 1.4000 | 1.2200 | 1.3100 | 1.3100 | 37,000 |
|
Oct 21, 2026
|
1.4100 | 1.4100 | 1.3300 | 1.3600 | 1.3600 | 58,600 |
|
Oct 20, 2026
|
1.3100 | 1.4900 | 1.2600 | 1.3300 | 1.3300 | 130,800 |
|
Oct 19, 2026
|
1.5700 | 1.5900 | 1.3600 | 1.3900 | 1.3900 | 82,100 |
|
Oct 16, 2026
|
1.5800 | 1.6250 | 1.5200 | 1.5200 | 1.5200 | 33,600 |
|
Oct 15, 2026
|
1.5900 | 1.6480 | 1.5300 | 1.6100 | 1.6100 | 46,300 |
|
Oct 14, 2026
|
1.7600 | 1.8000 | 1.6000 | 1.6400 | 1.6400 | 80,100 |
|
Oct 13, 2026
|
1.7000 | 1.7900 | 1.6100 | 1.7800 | 1.7800 | 109,100 |
|
Oct 12, 2026
|
1.7200 | 1.7200 | 1.5300 | 1.6800 | 1.6800 | 106,500 |
|
Oct 9, 2026
|
1.7400 | 1.7500 | 1.6300 | 1.7100 | 1.7100 | 124,800 |
|
Oct 8, 2026
|
1.9650 | 1.9650 | 1.5800 | 1.6400 | 1.6400 | 229,000 |
|
Oct 7, 2026
|
1.9300 | 2.0200 | 1.9050 | 1.9400 | 1.9400 | 151,600 |
|
Oct 6, 2026
|
2.0000 | 2.0500 | 1.9020 | 2.0100 | 2.0100 | 427,400 |
|
Oct 5, 2026
|
2.2400 | 2.3500 | 1.8280 | 2.1300 | 2.1300 | 2,588,300 |
|
Oct 2, 2026
|
1.9000 | 1.9700 | 1.8200 | 1.8700 | 1.8700 | 62,600 |
|
Oct 1, 2026
|
2.0100 | 2.2700 | 1.8300 | 1.9200 | 1.9200 | 140,000 |
|
Sep 30, 2026
|
2.4600 | 2.6900 | 2.1000 | 2.1500 | 2.1500 | 368,700 |
|
Sep 29, 2026
|
2.0400 | 3.0700 | 2.0000 | 2.6200 | 2.6200 | 831,200 |
|
Sep 28, 2026
|
2.2600 | 2.5000 | 1.9000 | 2.1500 | 2.1500 | 330,000 |
|
Sep 25, 2026
|
3.2000 | 3.2000 | 2.2600 | 2.5000 | 2.5000 | 952,800 |
|
Sep 24, 2026
|
3.5500 | 3.6500 | 2.6500 | 3.4700 | 3.4700 | 444,300 |
|
Sep 23, 2026
|
8.8400 | 9.4500 | 3.6900 | 4.4600 | 4.4600 | 10,566,800 |
|
Sep 22, 2026
|
10.9100 | 11.1700 | 8.7900 | 9.0800 | 9.0800 | 36,900 |
|
Sep 21, 2026
|
10.4600 | 11.0000 | 9.5200 | 10.8800 | 10.8800 | 13,100 |
|
Sep 18, 2026
|
10.6800 | 10.7400 | 10.0000 | 10.0000 | 10.0000 | 12,300 |
|
Sep 17, 2026
|
9.7750 | 11.4000 | 9.5000 | 10.7500 | 10.7500 | 13,400 |
|
Sep 16, 2026
|
9.7300 | 11.0000 | 9.5200 | 10.1500 | 10.1500 | 119,200 |
|
Sep 15, 2026
|
10.2100 | 10.2100 | 9.0250 | 9.5400 | 9.5400 | 38,600 |
|
Sep 14, 2026
|
9.4500 | 10.6900 | 8.5100 | 10.0300 | 10.0300 | 25,700 |
|
Sep 11, 2026
|
10.6800 | 10.9000 | 10.4300 | 10.5950 | 10.5950 | 11,900 |
|
Sep 10, 2026
|
10.2600 | 10.8900 | 8.5100 | 10.5650 | 10.5650 | 15,400 |
|
Sep 9, 2026
|
10.9800 | 10.9800 | 10.5100 | 10.8000 | 10.8000 | 21,500 |
|
Sep 8, 2026
|
9.6600 | 12.0500 | 8.9800 | 11.2600 | 11.2600 | 45,200 |
|
Sep 4, 2026
|
8.5600 | 10.4000 | 8.3100 | 9.6700 | 9.6700 | 32,900 |
|
Sep 3, 2026
|
8.5500 | 8.5800 | 8.0900 | 8.1600 | 8.1600 | 22,000 |
|
Sep 2, 2026
|
8.0900 | 8.8200 | 7.8900 | 8.6400 | 8.6400 | 45,700 |
|
Sep 1, 2026
|
7.9800 | 8.2030 | 7.6400 | 7.8100 | 7.8100 | 109,500 |
|
Aug 31, 2026
|
7.4200 | 8.4650 | 7.4200 | 7.8900 | 7.8900 | 30,200 |
|
Aug 28, 2026
|
7.7300 | 8.4900 | 7.3700 | 7.4600 | 7.4600 | 22,900 |
|
Aug 27, 2026
|
7.3300 | 7.7400 | 7.2100 | 7.7400 | 7.7400 | 23,100 |
|
Aug 26, 2026
|
7.6200 | 7.8400 | 7.2500 | 7.3000 | 7.3000 | 52,100 |
|
Aug 25, 2026
|
7.5600 | 8.4800 | 7.2500 | 7.8400 | 7.8400 | 417,400 |
|
Aug 24, 2026
|
7.4000 | 7.7400 | 6.8600 | 6.9700 | 6.9700 | 733,100 |
|
Aug 21, 2026
|
8.2000 | 8.2430 | 6.2500 | 6.3850 | 6.3850 | 109,100 |
|
Aug 20, 2026
|
8.9500 | 9.2550 | 8.0850 | 8.1800 | 8.1800 | 46,300 |
|
Aug 19, 2026
|
10.5300 | 10.5300 | 10.5200 | 10.5250 | 10.5250 | 57,000 |
|
Aug 18, 2026
|
10.5200 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | 75,400 |
|
Aug 17, 2026
|
10.5200 | 10.5250 | 10.5100 | 10.5100 | 10.5100 | 342,200 |
|
Aug 14, 2026
|
10.5300 | 10.5300 | 10.5200 | 10.5200 | 10.5200 | 6,500 |
|
Aug 13, 2026
|
10.5380 | 10.5380 | 10.5200 | 10.5200 | 10.5200 | 203,100 |
|
Aug 12, 2026
|
10.5300 | 10.5350 | 10.5200 | 10.5200 | 10.5200 | 89,100 |
|
Aug 11, 2026
|
10.5200 | 10.5300 | 10.5100 | 10.5300 | 10.5300 | 960,200 |
|
Aug 10, 2026
|
10.5150 | 10.5300 | 10.5150 | 10.5200 | 10.5200 | 52,500 |
|
Aug 7, 2026
|
10.5100 | 10.5200 | 10.5100 | 10.5200 | 10.5200 | 9,400 |
|
Aug 6, 2026
|
10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | - |
|
Aug 5, 2026
|
10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 5,600 |
|
Aug 4, 2026
|
10.5100 | 10.5200 | 10.5100 | 10.5200 | 10.5200 | 110,400 |
|
Aug 3, 2026
|
10.4900 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 27,600 |
|
Jul 31, 2026
|
10.4900 | 10.4900 | 10.4850 | 10.4850 | 10.4850 | 58,500 |
|
Jul 30, 2026
|
10.5000 | 10.5000 | 10.4900 | 10.4900 | 10.4900 | 10,000 |
|
Jul 29, 2026
|
10.4800 | 10.4900 | 10.4800 | 10.4900 | 10.4900 | 83,100 |
|
Jul 28, 2026
|
10.4850 | 10.4900 | 10.4800 | 10.4800 | 10.4800 | 21,300 |
|
Jul 27, 2026
|
10.4800 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 100 |
|
Jul 24, 2026
|
10.4800 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | 2,000 |
|
Jul 23, 2026
|
10.4850 | 10.4850 | 10.4800 | 10.4800 | 10.4800 | 10,600 |
|
Jul 22, 2026
|
10.4750 | 10.4750 | 10.4750 | 10.4750 | 10.4750 | 200 |
|
Jul 21, 2026
|
10.4700 | 10.4800 | 10.4700 | 10.4800 | 10.4800 | 54,600 |
|
Jul 20, 2026
|
10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | - |
|
Jul 17, 2026
|
10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 4,400 |
|
Jul 16, 2026
|
10.4700 | 10.4700 | 10.4650 | 10.4650 | 10.4650 | 8,600 |
|
Jul 15, 2026
|
10.4700 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | 8,300 |
|
Jul 14, 2026
|
10.4650 | 10.4650 | 10.4650 | 10.4650 | 10.4650 | 100 |
|
Jul 13, 2026
|
10.4690 | 10.4690 | 10.4690 | 10.4690 | 10.4690 | 1,000 |
|
Jul 10, 2026
|
10.4570 | 10.4570 | 10.4570 | 10.4570 | 10.4570 | 100 |
|
Jul 9, 2026
|
10.4400 | 10.4500 | 10.4400 | 10.4500 | 10.4500 | 31,800 |
|
Jul 8, 2026
|
10.4500 | 10.4500 | 10.4300 | 10.4300 | 10.4300 | 25,100 |
|
Jul 7, 2026
|
10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 300 |
|
Jul 6, 2026
|
10.4600 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | - |
|
Jul 2, 2026
|
10.4400 | 10.4600 | 10.4400 | 10.4600 | 10.4600 | 400 |
|
Jul 1, 2026
|
10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 1,500 |
|
Jun 30, 2026
|
10.4400 | 10.4500 | 10.4400 | 10.4500 | 10.4500 | 72,100 |
|
Jun 29, 2026
|
10.4400 | 10.4400 | 10.4300 | 10.4300 | 10.4300 | 15,700 |
|
Jun 26, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 8,300 |
|
Jun 25, 2026
|
10.4300 | 10.4390 | 10.4300 | 10.4300 | 10.4300 | 19,800 |
|
Jun 24, 2026
|
10.4400 | 10.4400 | 10.4200 | 10.4200 | 10.4200 | 27,600 |
|
Jun 23, 2026
|
10.4400 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | 800 |
|
Jun 22, 2026
|
10.4500 | 10.4500 | 10.4400 | 10.4400 | 10.4400 | 33,400 |
|
Jun 18, 2026
|
10.4400 | 10.4700 | 10.4400 | 10.4700 | 10.4700 | 32,800 |
|
Jun 17, 2026
|
10.4400 | 10.4500 | 10.4350 | 10.4500 | 10.4500 | 51,300 |
|
Jun 16, 2026
|
10.4400 | 10.4500 | 10.4200 | 10.4500 | 10.4500 | 65,300 |
|
Jun 15, 2026
|
10.4300 | 10.4370 | 10.4300 | 10.4300 | 10.4300 | 2,900 |
|
Jun 12, 2026
|
10.4300 | 10.4360 | 10.4200 | 10.4200 | 10.4200 | 27,400 |
|
Jun 11, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 28,300 |
|
Jun 10, 2026
|
10.4400 | 10.4450 | 10.4300 | 10.4300 | 10.4300 | 149,100 |
|
Jun 9, 2026
|
10.4350 | 10.4400 | 10.4300 | 10.4300 | 10.4300 | 78,300 |
|
Jun 8, 2026
|
10.4400 | 10.4400 | 10.4200 | 10.4200 | 10.4200 | 1,000 |
|
Jun 5, 2026
|
10.4200 | 10.4300 | 10.4200 | 10.4300 | 10.4300 | 18,300 |
|
Jun 4, 2026
|
10.4350 | 10.4400 | 10.4100 | 10.4100 | 10.4100 | 37,500 |
|
Jun 3, 2026
|
10.4200 | 10.4400 | 10.4150 | 10.4400 | 10.4400 | 126,600 |
|
Jun 2, 2026
|
10.4290 | 10.4300 | 10.4210 | 10.4300 | 10.4300 | 1,500 |
|
Jun 1, 2026
|
10.4200 | 10.4300 | 10.4150 | 10.4300 | 10.4300 | 30,500 |
|
May 29, 2026
|
10.4200 | 10.4200 | 10.4100 | 10.4100 | 10.4100 | 18,900 |
|
May 28, 2026
|
10.4390 | 10.4390 | 10.4100 | 10.4200 | 10.4200 | 1,537,300 |
|
May 27, 2026
|
10.4400 | 10.4440 | 10.4400 | 10.4400 | 10.4400 | 57,900 |
|
May 26, 2026
|
10.4370 | 10.4400 | 10.4300 | 10.4300 | 10.4300 | 1,800 |
|
May 22, 2026
|
10.4400 | 10.4400 | 10.4300 | 10.4370 | 10.4370 | 1,500 |
|
May 21, 2026
|
10.4400 | 10.4400 | 10.4300 | 10.4400 | 10.4400 | 32,600 |
|
May 20, 2026
|
10.4300 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | 600 |
|
May 19, 2026
|
10.4250 | 10.4300 | 10.4250 | 10.4300 | 10.4300 | 1,200 |
|
May 18, 2026
|
10.4200 | 10.4300 | 10.4200 | 10.4300 | 10.4300 | 2,900 |
|
May 15, 2026
|
10.4200 | 10.4200 | 10.4150 | 10.4200 | 10.4200 | 9,900 |
|
May 14, 2026
|
10.4100 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | 4,800 |
|
May 13, 2026
|
10.4200 | 10.4200 | 10.4100 | 10.4100 | 10.4100 | 3,500 |
|
May 12, 2026
|
10.4200 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 10,600 |
|
May 11, 2026
|
10.4200 | 10.4400 | 10.4200 | 10.4400 | 10.4400 | 3,600 |
|
May 8, 2026
|
10.4300 | 10.4300 | 10.4250 | 10.4250 | 10.4250 | 400 |
|
May 7, 2026
|
10.4200 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 700 |
|
May 6, 2026
|
10.4000 | 10.4200 | 10.4000 | 10.4100 | 10.4100 | 70,400 |
|
May 5, 2026
|
10.4000 | 10.4000 | 10.3900 | 10.3900 | 10.3900 | 400 |
|
May 4, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 100 |
|
May 1, 2026
|
10.3900 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 700 |
|
Apr 30, 2026
|
10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 5,200 |
|
Apr 29, 2026
|
10.4100 | 10.4100 | 10.3900 | 10.3900 | 10.3900 | 97,500 |
|
Apr 28, 2026
|
10.4100 | 10.4100 | 10.4000 | 10.4000 | 10.4000 | 1,200 |
|
Apr 27, 2026
|
10.4100 | 10.4200 | 10.4100 | 10.4100 | 10.4100 | 50,300 |
|
Apr 24, 2026
|
10.4050 | 10.4100 | 10.4000 | 10.4100 | 10.4100 | 26,000 |
|
Apr 23, 2026
|
10.4000 | 10.4090 | 10.3950 | 10.3950 | 10.3950 | 75,600 |
|
Apr 22, 2026
|
10.3980 | 10.4000 | 10.3950 | 10.4000 | 10.4000 | 600 |
|
Apr 21, 2026
|
10.3900 | 10.4000 | 10.3900 | 10.4000 | 10.4000 | 1,700 |
|
Apr 20, 2026
|
10.4100 | 10.4100 | 10.3900 | 10.3900 | 10.3900 | 10,600 |
|
Apr 17, 2026
|
10.4100 | 10.4100 | 10.4000 | 10.4050 | 10.4050 | 1,500 |
|
Apr 16, 2026
|
10.4000 | 10.4000 | 10.3990 | 10.4000 | 10.4000 | 5,600 |
|
Apr 15, 2026
|
10.3800 | 10.3900 | 10.3800 | 10.3900 | 10.3900 | 97,200 |
|
Apr 14, 2026
|
10.3800 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | 100 |
|
Apr 13, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 4,300 |
|
Apr 10, 2026
|
10.3700 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | 300 |
|
Apr 9, 2026
|
10.3600 | 10.3600 | 10.3550 | 10.3600 | 10.3600 | 20,400 |
|
Apr 8, 2026
|
10.3650 | 10.3650 | 10.3600 | 10.3600 | 10.3600 | 600 |
|
Apr 7, 2026
|
10.3500 | 10.3550 | 10.3500 | 10.3500 | 10.3500 | 30,700 |
|
Apr 6, 2026
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 500 |
|
Apr 2, 2026
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 1,500 |
|
Apr 1, 2026
|
10.3500 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | 800 |
|
Mar 31, 2026
|
10.3400 | 10.3500 | 10.3350 | 10.3500 | 10.3500 | 197,700 |
|
Mar 30, 2026
|
10.3400 | 10.3400 | 10.3350 | 10.3400 | 10.3400 | 17,100 |
|
Mar 27, 2026
|
10.3300 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 402,200 |
|
Mar 26, 2026
|
10.3300 | 10.3400 | 10.3300 | 10.3400 | 10.3400 | 2,700 |
|
Mar 25, 2026
|
10.3300 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 400 |
|
Mar 24, 2026
|
10.3200 | 10.3300 | 10.3150 | 10.3300 | 10.3300 | 35,200 |
|
Mar 23, 2026
|
10.3150 | 10.3150 | 10.3100 | 10.3100 | 10.3100 | 14,400 |
|
Mar 20, 2026
|
10.3000 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 700 |
|
Mar 19, 2026
|
10.3060 | 10.3100 | 10.3000 | 10.3000 | 10.3000 | 16,100 |
|
Mar 18, 2026
|
10.3050 | 10.3050 | 10.3000 | 10.3000 | 10.3000 | 1,100 |
|
Mar 17, 2026
|
10.3000 | 10.3050 | 10.3000 | 10.3000 | 10.3000 | 37,100 |
|
Mar 16, 2026
|
10.3100 | 10.3100 | 10.3000 | 10.3000 | 10.3000 | 10,600 |
|
Mar 13, 2026
|
10.3030 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 3,400 |
|
Mar 12, 2026
|
10.3000 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 1,500 |
|
Mar 11, 2026
|
10.3000 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 18,700 |
|
Mar 10, 2026
|
10.3000 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 16,200 |
|
Mar 9, 2026
|
10.3000 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 12,800 |
|
Mar 6, 2026
|
10.3000 | 10.3100 | 10.2900 | 10.3100 | 10.3100 | 73,600 |
|
Mar 5, 2026
|
10.3010 | 10.3100 | 10.2800 | 10.3100 | 10.3100 | 108,200 |
|
Mar 4, 2026
|
10.3100 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 75,400 |
|
Mar 3, 2026
|
10.3100 | 10.3100 | 10.3000 | 10.3000 | 10.3000 | 61,600 |
|
Mar 2, 2026
|
10.3100 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 85,400 |
|
Feb 27, 2026
|
10.3300 | 10.3300 | 10.3100 | 10.3100 | 10.3100 | 49,400 |
|
Feb 26, 2026
|
10.3300 | 10.3300 | 10.3100 | 10.3200 | 10.3200 | 95,900 |
|
Feb 25, 2026
|
10.3100 | 10.3200 | 10.3100 | 10.3200 | 10.3200 | 62,500 |
|
Feb 24, 2026
|
10.3200 | 10.3200 | 10.3000 | 10.3150 | 10.3150 | 315,700 |
|
Feb 23, 2026
|
10.3100 | 10.3200 | 10.2800 | 10.3200 | 10.3200 | 79,200 |
|
Feb 20, 2026
|
10.3200 | 10.3200 | 10.3100 | 10.3100 | 10.3100 | 59,400 |
|
Feb 19, 2026
|
10.3200 | 10.3200 | 10.2900 | 10.3100 | 10.3100 | 391,300 |
|
Feb 18, 2026
|
10.3050 | 10.3200 | 10.2700 | 10.3100 | 10.3100 | 1,168,100 |
|
Feb 17, 2026
|
10.3100 | 10.3100 | 10.2800 | 10.3100 | 10.3100 | 165,700 |
|
Feb 13, 2026
|
10.3000 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 11,700 |
|
Feb 12, 2026
|
10.3100 | 10.3100 | 10.3000 | 10.3000 | 10.3000 | 10,200 |
|
Feb 11, 2026
|
10.3300 | 10.3300 | 10.3100 | 10.3100 | 10.3100 | 18,400 |
|
Feb 10, 2026
|
10.3100 | 10.3150 | 10.3050 | 10.3100 | 10.3100 | 43,800 |
|
Feb 9, 2026
|
10.3200 | 10.3200 | 10.3100 | 10.3200 | 10.3200 | 23,200 |
|
Feb 6, 2026
|
10.3000 | 10.3200 | 10.2950 | 10.3100 | 10.3100 | 77,600 |
|
Feb 5, 2026
|
10.3500 | 10.3500 | 10.3100 | 10.3100 | 10.3100 | 26,400 |
|
Feb 4, 2026
|
10.3600 | 10.3600 | 10.3100 | 10.3500 | 10.3500 | 45,200 |
|
Feb 3, 2026
|
10.3100 | 10.3600 | 10.3020 | 10.3600 | 10.3600 | 54,800 |
|
Feb 2, 2026
|
10.2700 | 10.3100 | 10.2700 | 10.3100 | 10.3100 | 97,700 |
|
Jan 30, 2026
|
10.2900 | 10.2900 | 10.2700 | 10.2900 | 10.2900 | 8,400 |
|
Jan 29, 2026
|
10.2800 | 10.2800 | 10.2700 | 10.2700 | 10.2700 | 7,900 |
|
Jan 28, 2026
|
10.3000 | 10.3000 | 10.2500 | 10.2900 | 10.2900 | 14,000 |
|
Jan 27, 2026
|
10.3400 | 10.3400 | 10.2800 | 10.2900 | 10.2900 | 35,500 |
|
Jan 26, 2026
|
10.3600 | 10.3600 | 10.3000 | 10.3000 | 10.3000 | 19,500 |
|
Jan 23, 2026
|
10.3600 | 10.3600 | 10.3200 | 10.3200 | 10.3200 | 12,400 |
|
Jan 22, 2026
|
10.3700 | 10.3700 | 10.3300 | 10.3300 | 10.3300 | 12,500 |
|
Jan 21, 2026
|
10.3700 | 10.3700 | 10.3300 | 10.3300 | 10.3300 | 11,400 |
|
Jan 20, 2026
|
10.3900 | 10.3900 | 10.3400 | 10.3450 | 10.3450 | 12,400 |
|
Jan 16, 2026
|
10.3900 | 10.3900 | 10.3500 | 10.3500 | 10.3500 | 17,100 |
|
Jan 15, 2026
|
10.4200 | 10.4200 | 10.3910 | 10.4200 | 10.4200 | 1,200 |
|
Jan 14, 2026
|
10.4200 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | 600 |
|
Jan 13, 2026
|
10.3800 | 10.4000 | 10.3700 | 10.3700 | 10.3700 | 9,100 |
|
Jan 12, 2026
|
10.3810 | 10.4000 | 10.3800 | 10.3800 | 10.3800 | 10,300 |
|
Jan 9, 2026
|
10.3800 | 10.4500 | 10.3800 | 10.4200 | 10.4200 | 77,200 |
|
Jan 8, 2026
|
10.4100 | 10.4100 | 10.3600 | 10.3800 | 10.3800 | 20,400 |
|
Jan 7, 2026
|
10.4500 | 10.4970 | 10.4100 | 10.4100 | 10.4100 | 12,900 |
|
Jan 6, 2026
|
10.4500 | 10.4700 | 10.4300 | 10.4300 | 10.4300 | 4,800 |
|
Jan 5, 2026
|
10.3800 | 10.4400 | 10.3800 | 10.4000 | 10.4000 | 84,200 |
|
Jan 2, 2026
|
10.3200 | 10.3830 | 10.3200 | 10.3800 | 10.3800 | 58,800 |
|
Dec 31, 2025
|
10.3530 | 10.3800 | 10.3400 | 10.3500 | 10.3500 | 4,200 |
|
Dec 30, 2025
|
10.3400 | 10.3400 | 10.3300 | 10.3350 | 10.3350 | 14,000 |
|
Dec 29, 2025
|
10.4000 | 10.4000 | 10.3400 | 10.3400 | 10.3400 | 41,800 |
|
Dec 26, 2025
|
10.4100 | 10.4200 | 10.3800 | 10.4000 | 10.4000 | 13,400 |
|
Dec 24, 2025
|
10.4300 | 10.4500 | 10.4300 | 10.4500 | 10.4500 | 10,600 |
|
Dec 23, 2025
|
10.4800 | 10.4800 | 10.4440 | 10.4440 | 10.4440 | 700 |
|
Dec 22, 2025
|
10.4200 | 10.5800 | 10.4100 | 10.4100 | 10.4100 | 66,200 |
|
Dec 19, 2025
|
10.4200 | 10.4200 | 10.3600 | 10.3600 | 10.3600 | 1,000 |
|
Dec 18, 2025
|
10.3200 | 10.4800 | 10.3200 | 10.4800 | 10.4800 | 112,600 |
|
Dec 17, 2025
|
10.3100 | 10.3100 | 10.3000 | 10.3100 | 10.3100 | 46,400 |
|
Dec 16, 2025
|
10.3000 | 10.3100 | 10.2900 | 10.3000 | 10.3000 | 278,100 |
|
Dec 15, 2025
|
10.3100 | 10.3100 | 10.3050 | 10.3100 | 10.3100 | 222,900 |
|
Dec 12, 2025
|
10.3050 | 10.3200 | 10.3000 | 10.3200 | 10.3200 | 24,300 |
|
Dec 11, 2025
|
10.3000 | 10.3200 | 10.3000 | 10.3200 | 10.3200 | 2,900 |
|
Dec 10, 2025
|
10.3300 | 10.3300 | 10.3000 | 10.3300 | 10.3300 | 194,600 |
|
Dec 9, 2025
|
10.3400 | 10.3600 | 10.3000 | 10.3600 | 10.3600 | 2,700 |
|
Dec 8, 2025
|
10.3000 | 10.3400 | 10.3000 | 10.3200 | 10.3200 | 72,400 |
|
Dec 5, 2025
|
10.3000 | 10.3200 | 10.3000 | 10.3200 | 10.3200 | 31,200 |
|
Dec 4, 2025
|
10.3200 | 10.3200 | 10.3000 | 10.3200 | 10.3200 | 31,800 |
|
Dec 3, 2025
|
10.3300 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | 6,200 |
|
Dec 2, 2025
|
10.3200 | 10.3300 | 10.3200 | 10.3260 | 10.3260 | 31,900 |
|
Dec 1, 2025
|
10.3300 | 10.4000 | 10.3000 | 10.3200 | 10.3200 | 160,500 |
|
Nov 28, 2025
|
10.3400 | 10.3900 | 10.3400 | 10.3800 | 10.3800 | 9,100 |
|
Nov 26, 2025
|
10.3200 | 10.3700 | 10.3200 | 10.3700 | 10.3700 | 35,100 |
|
Nov 25, 2025
|
10.3300 | 10.3800 | 10.3290 | 10.3450 | 10.3450 | 43,600 |
|
Nov 24, 2025
|
10.3200 | 10.3400 | 10.3200 | 10.3300 | 10.3300 | 7,000 |
|
Nov 21, 2025
|
10.3200 | 10.3500 | 10.3200 | 10.3400 | 10.3400 | 11,800 |
|
Nov 20, 2025
|
10.3400 | 10.3650 | 10.2950 | 10.3100 | 10.3100 | 710,900 |
|
Nov 19, 2025
|
10.3900 | 10.3900 | 10.3500 | 10.3500 | 10.3500 | 396,300 |
|
Nov 18, 2025
|
10.3100 | 10.4300 | 10.3100 | 10.4300 | 10.4300 | 57,800 |
|
Nov 17, 2025
|
10.4400 | 10.4400 | 10.3400 | 10.3900 | 10.3900 | 26,300 |
|
Nov 14, 2025
|
10.4500 | 10.4500 | 10.3400 | 10.3400 | 10.3400 | 5,200 |
|
Nov 13, 2025
|
10.3600 | 10.4500 | 10.3300 | 10.3700 | 10.3700 | 54,100 |
|
Nov 12, 2025
|
10.4200 | 10.4500 | 10.3600 | 10.4500 | 10.4500 | 33,200 |
|
Nov 11, 2025
|
10.4500 | 10.4600 | 10.4500 | 10.4600 | 10.4600 | 800 |
|
Nov 10, 2025
|
10.4500 | 10.5100 | 10.4200 | 10.4700 | 10.4700 | 22,800 |
