NasdaqCM - Delayed Quote
USD
Perpetuals.com Ltd (PDC)
2.5100
+0.2600
(+11.56%)
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
|
2.2900 | 2.9500 | 2.2900 | 2.5100 | 2.5100 | 42,600 |
|
Oct 29, 2026
|
2.8700 | 2.9500 | 2.2400 | 2.3300 | 2.3300 | 116,900 |
|
Oct 28, 2026
|
1.8400 | 3.0800 | 1.8000 | 2.9200 | 2.9200 | 497,100 |
|
Oct 27, 2026
|
3.0400 | 3.0600 | 1.9700 | 2.0400 | 2.0400 | 129,200 |
|
Oct 26, 2026
|
3.0900 | 3.0900 | 2.6100 | 2.8600 | 2.8600 | 17,100 |
|
Oct 23, 2026
|
3.0200 | 3.3000 | 2.9060 | 2.9100 | 2.9100 | 18,100 |
|
Oct 22, 2026
|
2.5900 | 3.0900 | 2.3000 | 3.0200 | 3.0200 | 175,500 |
|
Oct 21, 2026
|
2.2900 | 2.6200 | 2.2900 | 2.4100 | 2.4100 | 49,800 |
|
Oct 20, 2026
|
2.6500 | 2.8400 | 2.3300 | 2.3300 | 2.3300 | 94,500 |
|
Oct 19, 2026
|
3.0000 | 3.0000 | 2.2900 | 2.6300 | 2.6300 | 29,500 |
|
Oct 16, 2026
|
3.1050 | 3.1500 | 2.9500 | 3.1000 | 3.1000 | 43,600 |
|
Oct 15, 2026
|
3.2900 | 3.2900 | 2.8000 | 3.1800 | 3.1800 | 73,900 |
|
Oct 14, 2026
|
3.2000 | 3.2300 | 3.0630 | 3.2000 | 3.2000 | 5,800 |
|
Oct 13, 2026
|
3.0900 | 3.1400 | 2.9900 | 3.1200 | 3.1200 | 5,000 |
|
Oct 12, 2026
|
3.1600 | 3.3000 | 3.0200 | 3.2300 | 3.2300 | 7,500 |
|
Oct 9, 2026
|
3.2800 | 3.3000 | 3.1500 | 3.2500 | 3.2500 | 2,900 |
|
Oct 8, 2026
|
3.3900 | 3.3900 | 3.2000 | 3.3000 | 3.3000 | 16,400 |
|
Oct 7, 2026
|
3.5200 | 3.5200 | 3.1700 | 3.3000 | 3.3000 | 15,100 |
|
Oct 6, 2026
|
3.4800 | 3.5600 | 3.1600 | 3.3500 | 3.3500 | 17,500 |
|
Oct 5, 2026
|
3.5800 | 3.8900 | 3.1800 | 3.2900 | 3.2900 | 14,400 |
|
Oct 2, 2026
|
3.4400 | 3.4980 | 3.2500 | 3.4600 | 3.4600 | 9,600 |
|
Oct 1, 2026
|
3.3500 | 3.5300 | 3.2250 | 3.4500 | 3.4500 | 11,400 |
|
Sep 30, 2026
|
3.3300 | 3.5950 | 3.1950 | 3.3400 | 3.3400 | 16,600 |
|
Sep 29, 2026
|
3.4100 | 3.5200 | 3.3000 | 3.3100 | 3.3100 | 7,900 |
|
Sep 28, 2026
|
3.3400 | 3.5100 | 3.3200 | 3.3500 | 3.3500 | 7,200 |
|
Sep 25, 2026
|
3.7300 | 3.9600 | 3.0200 | 3.2800 | 3.2800 | 128,900 |
|
Sep 24, 2026
|
4.1200 | 4.1500 | 3.4500 | 3.6000 | 3.6000 | 69,300 |
|
Sep 23, 2026
|
3.8300 | 4.0500 | 3.6100 | 4.0000 | 4.0000 | 61,600 |
|
Sep 22, 2026
|
3.2000 | 3.9200 | 3.0200 | 3.8600 | 3.8600 | 98,800 |
|
Sep 21, 2026
|
3.2400 | 3.3300 | 3.0500 | 3.2200 | 3.2200 | 22,400 |
|
Sep 18, 2026
|
2.6950 | 3.4500 | 2.6950 | 3.2000 | 3.2000 | 52,600 |
|
Sep 17, 2026
|
2.7700 | 2.8000 | 2.6100 | 2.6300 | 2.6300 | 28,700 |
|
Sep 16, 2026
|
3.0000 | 3.0100 | 2.7900 | 2.7900 | 2.7900 | 32,500 |
|
Sep 15, 2026
|
3.2300 | 3.2300 | 2.9700 | 3.0850 | 3.0850 | 24,000 |
|
Sep 14, 2026
|
3.0500 | 3.2500 | 3.0200 | 3.0400 | 3.0400 | 17,600 |
|
Sep 11, 2026
|
3.0900 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 11,400 |
|
Sep 10, 2026
|
3.1000 | 3.4900 | 2.9100 | 2.9700 | 2.9700 | 24,200 |
|
Sep 9, 2026
|
3.0600 | 3.1700 | 2.9700 | 3.1500 | 3.1500 | 57,900 |
|
Sep 8, 2026
|
2.8500 | 3.1500 | 2.8390 | 3.1400 | 3.1400 | 76,400 |
|
Sep 4, 2026
|
2.7900 | 2.9300 | 2.5750 | 2.8400 | 2.8400 | 22,900 |
|
Sep 3, 2026
|
2.9300 | 2.9400 | 2.7100 | 2.7100 | 2.7100 | 11,100 |
|
Sep 2, 2026
|
3.1200 | 3.1200 | 2.7100 | 2.9500 | 2.9500 | 84,500 |
|
Sep 1, 2026
|
3.1100 | 3.1100 | 2.8000 | 3.0400 | 3.0400 | 22,000 |
|
Aug 31, 2026
|
3.2400 | 3.2400 | 2.8800 | 3.0400 | 3.0400 | 20,300 |
|
Aug 28, 2026
|
2.9600 | 3.0200 | 2.8000 | 2.8200 | 2.8200 | 4,300 |
|
Aug 27, 2026
|
3.3600 | 3.3600 | 2.9600 | 3.0300 | 3.0300 | 24,300 |
|
Aug 26, 2026
|
3.3300 | 3.3600 | 2.9900 | 3.2300 | 3.2300 | 260,200 |
|
Aug 25, 2026
|
3.2400 | 3.7800 | 2.9400 | 3.3000 | 3.3000 | 130,700 |
|
Aug 24, 2026
|
3.2400 | 3.2400 | 2.9300 | 3.0600 | 3.0600 | 8,400 |
|
Aug 21, 2026
|
3.1700 | 3.2800 | 2.9500 | 3.1000 | 3.1000 | 13,700 |
|
Aug 20, 2026
|
3.0900 | 3.2400 | 3.0900 | 3.1800 | 3.1800 | 13,000 |
|
Aug 19, 2026
|
3.2500 | 3.2500 | 3.0300 | 3.1500 | 3.1500 | 43,100 |
|
Aug 18, 2026
|
3.0600 | 3.1400 | 2.9600 | 3.0800 | 3.0800 | 20,600 |
|
Aug 17, 2026
|
3.1900 | 3.1900 | 3.0510 | 3.1100 | 3.1100 | 10,600 |
|
Aug 14, 2026
|
3.1100 | 3.1600 | 3.0000 | 3.0500 | 3.0500 | 14,700 |
|
Aug 13, 2026
|
3.1500 | 3.2400 | 2.9600 | 3.1700 | 3.1700 | 50,700 |
|
Aug 12, 2026
|
3.1300 | 3.1500 | 2.8000 | 3.0500 | 3.0500 | 87,500 |
|
Aug 11, 2026
|
2.9900 | 3.1800 | 2.8100 | 3.0800 | 3.0800 | 54,300 |
|
Aug 10, 2026
|
3.0600 | 3.0600 | 2.8010 | 2.9600 | 2.9600 | 26,000 |
|
Aug 7, 2026
|
3.1600 | 3.2900 | 2.8800 | 2.9600 | 2.9600 | 25,000 |
|
Aug 6, 2026
|
3.0100 | 3.2900 | 2.8100 | 3.0700 | 3.0700 | 28,600 |
|
Aug 5, 2026
|
3.2100 | 3.4700 | 2.9100 | 3.0100 | 3.0100 | 17,800 |
|
Aug 4, 2026
|
3.4500 | 3.6000 | 2.8000 | 3.0000 | 3.0000 | 113,700 |
|
Aug 3, 2026
|
3.2600 | 3.7200 | 3.2600 | 3.3000 | 3.3000 | 12,500 |
|
Jul 31, 2026
|
3.6200 | 3.9900 | 3.3400 | 3.3400 | 3.3400 | 20,500 |
|
Jul 30, 2026
|
3.7300 | 4.2900 | 3.6100 | 3.6700 | 3.6700 | 5,600 |
|
Jul 29, 2026
|
3.6900 | 3.7900 | 3.0000 | 3.5700 | 3.5700 | 73,100 |
|
Jul 28, 2026
|
3.6300 | 4.2400 | 3.4150 | 3.7300 | 3.7300 | 20,100 |
|
Jul 27, 2026
|
3.7400 | 4.1400 | 3.6400 | 3.7300 | 3.7300 | 62,800 |
|
Jul 24, 2026
|
3.6800 | 3.8800 | 3.3900 | 3.6000 | 3.6000 | 33,400 |
|
Jul 23, 2026
|
3.9600 | 4.0500 | 3.6400 | 3.7000 | 3.7000 | 105,000 |
|
Jul 22, 2026
|
4.0500 | 4.8000 | 3.8000 | 3.8700 | 3.8700 | 232,500 |
|
Jul 21, 2026
|
3.2300 | 4.2700 | 3.2200 | 3.9900 | 3.9900 | 256,000 |
|
Jul 20, 2026
|
3.5700 | 3.8000 | 3.1700 | 3.1700 | 3.1700 | 8,500 |
|
Jul 17, 2026
|
3.5400 | 3.7900 | 3.4600 | 3.5700 | 3.5700 | 32,900 |
|
Jul 16, 2026
|
3.6500 | 4.1100 | 3.5100 | 3.5300 | 3.5300 | 55,900 |
|
Jul 15, 2026
|
3.9200 | 4.1500 | 3.5200 | 3.6500 | 3.6500 | 40,200 |
|
Jul 14, 2026
|
3.3000 | 4.1900 | 3.3000 | 4.0600 | 4.0600 | 333,600 |
|
Jul 13, 2026
|
3.9100 | 4.1600 | 2.4200 | 3.2100 | 3.2100 | 393,600 |
|
Jul 10, 2026
|
4.9800 | 5.2800 | 3.6100 | 3.8300 | 3.8300 | 141,000 |
|
Jul 9, 2026
|
4.7400 | 5.1600 | 4.6500 | 4.8100 | 4.8100 | 14,100 |
|
Jul 8, 2026
|
4.8800 | 5.2700 | 4.6000 | 4.7600 | 4.7600 | 45,100 |
|
Jul 7, 2026
|
5.4500 | 6.0400 | 4.7250 | 4.7900 | 4.7900 | 104,800 |
|
Jul 6, 2026
|
5.6100 | 6.1500 | 5.2500 | 5.4800 | 5.4800 | 86,600 |
|
Jul 2, 2026
|
5.7000 | 5.9500 | 5.3000 | 5.6000 | 5.6000 | 27,900 |
|
Jul 1, 2026
|
5.8800 | 6.0200 | 5.2000 | 5.5500 | 5.5500 | 49,900 |
|
Jun 30, 2026
|
5.7300 | 6.2400 | 5.6900 | 5.9000 | 5.9000 | 60,100 |
|
Jun 29, 2026
|
4.9000 | 5.9500 | 4.9000 | 5.9500 | 5.9500 | 493,300 |
|
Jun 26, 2026
|
4.7000 | 5.3000 | 4.6000 | 4.8100 | 4.8100 | 22,200 |
|
Jun 25, 2026
|
5.5100 | 5.6400 | 4.4000 | 4.6600 | 4.6600 | 84,600 |
|
Jun 24, 2026
|
5.7100 | 6.1900 | 5.3400 | 5.5600 | 5.5600 | 100,500 |
|
Jun 23, 2026
|
6.2300 | 6.2300 | 5.0400 | 6.0300 | 6.0300 | 45,900 |
|
Jun 22, 2026
|
6.2500 | 6.2900 | 5.8550 | 5.8550 | 5.8550 | 36,400 |
|
Jun 18, 2026
|
6.0000 | 6.2500 | 5.8500 | 6.2000 | 6.2000 | 65,900 |
|
Jun 17, 2026
|
6.1200 | 6.1900 | 5.7500 | 5.8500 | 5.8500 | 70,500 |
|
Jun 16, 2026
|
6.0100 | 6.1500 | 5.6400 | 6.0700 | 6.0700 | 327,100 |
|
Jun 15, 2026
|
6.0800 | 6.0800 | 5.9000 | 6.0100 | 6.0100 | 50,700 |
|
Jun 12, 2026
|
5.8600 | 6.0000 | 5.3950 | 5.9000 | 5.9000 | 90,800 |
|
Jun 11, 2026
|
5.6100 | 6.0200 | 5.2250 | 6.0100 | 6.0100 | 70,200 |
|
Jun 10, 2026
|
5.2500 | 5.8000 | 5.2500 | 5.5500 | 5.5500 | 35,600 |
|
Jun 9, 2026
|
4.5400 | 5.3500 | 4.4400 | 5.3400 | 5.3400 | 61,100 |
|
Jun 8, 2026
|
4.3800 | 4.5800 | 4.3000 | 4.4400 | 4.4400 | 18,200 |
|
Jun 5, 2026
|
4.9400 | 5.0500 | 3.9750 | 4.3350 | 4.3350 | 169,900 |
|
Jun 4, 2026
|
5.6000 | 5.7900 | 4.7000 | 4.8950 | 4.8950 | 117,500 |
|
Jun 3, 2026
|
5.1500 | 5.9500 | 5.0000 | 5.3800 | 5.3800 | 78,900 |
|
Jun 2, 2026
|
5.9500 | 6.3200 | 5.1500 | 5.1500 | 5.1500 | 88,400 |
|
Jun 1, 2026
|
6.3300 | 6.3300 | 5.8000 | 5.8500 | 5.8500 | 17,600 |
|
May 29, 2026
|
5.4800 | 6.7100 | 5.4600 | 6.4700 | 6.4700 | 139,900 |
|
May 28, 2026
|
6.8900 | 6.9900 | 5.7500 | 5.7550 | 5.7550 | 55,900 |
|
May 27, 2026
|
6.9800 | 6.9900 | 6.3100 | 6.6000 | 6.6000 | 34,700 |
|
May 26, 2026
|
6.9400 | 7.0000 | 6.3200 | 6.4300 | 6.4300 | 54,300 |
|
May 22, 2026
|
7.3900 | 7.3900 | 6.1600 | 6.9800 | 6.9800 | 134,600 |
|
May 21, 2026
|
7.0200 | 7.3000 | 6.4300 | 6.9300 | 6.9300 | 95,800 |
|
May 20, 2026
|
7.1700 | 7.4000 | 6.6600 | 7.0400 | 7.0400 | 55,600 |
|
May 19, 2026
|
6.7700 | 7.4000 | 6.6800 | 7.1800 | 7.1800 | 33,800 |
|
May 18, 2026
|
7.1500 | 7.4400 | 6.8000 | 6.8000 | 6.8000 | 66,600 |
|
May 15, 2026
|
7.4400 | 7.4400 | 7.0000 | 7.1600 | 7.1600 | 46,400 |
|
May 14, 2026
|
7.3500 | 7.4500 | 5.9200 | 7.0800 | 7.0800 | 91,400 |
|
May 13, 2026
|
7.0700 | 7.7000 | 6.7500 | 7.2750 | 7.2750 | 70,700 |
|
May 12, 2026
|
7.6200 | 7.8900 | 6.8900 | 6.9900 | 6.9900 | 29,000 |
|
May 11, 2026
|
8.1400 | 8.2000 | 7.4100 | 7.6000 | 7.6000 | 31,400 |
|
May 8, 2026
|
8.1800 | 8.3500 | 8.0000 | 8.0900 | 8.0900 | 74,600 |
|
May 7, 2026
|
7.5400 | 8.4000 | 7.5100 | 8.0400 | 8.0400 | 81,000 |
|
May 6, 2026
|
7.7500 | 8.1700 | 7.1500 | 7.7800 | 7.7800 | 69,500 |
|
May 5, 2026
|
8.3000 | 8.3000 | 7.3300 | 7.6750 | 7.6750 | 67,000 |
|
May 4, 2026
|
8.3500 | 8.4000 | 7.7100 | 8.1200 | 8.1200 | 45,500 |
|
May 1, 2026
|
8.1800 | 8.3300 | 8.1500 | 8.3250 | 8.3250 | 71,100 |
|
Apr 30, 2026
|
7.9000 | 8.2000 | 7.6300 | 8.0800 | 8.0800 | 165,200 |
|
Apr 29, 2026
|
7.6200 | 7.9000 | 7.3650 | 7.8800 | 7.8800 | 100,600 |
|
Apr 28, 2026
|
7.3300 | 7.6500 | 6.8300 | 7.5900 | 7.5900 | 241,900 |
|
Apr 27, 2026
|
7.1800 | 7.5100 | 7.0800 | 7.3300 | 7.3300 | 335,100 |
|
Apr 24, 2026
|
7.1500 | 7.6500 | 6.5100 | 7.1600 | 7.1600 | 153,800 |
|
Apr 23, 2026
|
7.8500 | 7.8500 | 6.8700 | 6.9100 | 6.9100 | 137,100 |
|
Apr 22, 2026
|
7.3300 | 7.8600 | 7.0000 | 7.5200 | 7.5200 | 210,400 |
|
Apr 21, 2026
|
7.9000 | 7.9000 | 6.4500 | 7.3200 | 7.3200 | 206,100 |
|
Apr 20, 2026
|
7.2800 | 7.8800 | 6.9700 | 7.8800 | 7.8800 | 516,000 |
|
Apr 17, 2026
|
6.7000 | 7.0500 | 6.3500 | 6.9700 | 6.9700 | 207,400 |
|
Apr 16, 2026
|
6.0000 | 7.0100 | 5.6000 | 6.7000 | 6.7000 | 189,200 |
|
Apr 15, 2026
|
5.2500 | 6.0500 | 5.2500 | 5.7800 | 5.7800 | 208,100 |
|
Apr 14, 2026
|
3.9800 | 5.2390 | 3.9800 | 5.1700 | 5.1700 | 156,100 |
|
Apr 13, 2026
|
4.1700 | 4.1700 | 3.8100 | 4.1100 | 4.1100 | 43,500 |
|
Apr 10, 2026
|
4.5000 | 4.5000 | 3.5500 | 4.0700 | 4.0700 | 174,100 |
|
Apr 9, 2026
|
5.2000 | 5.2000 | 5.0400 | 5.0400 | 5.0400 | 700,500 |
|
Apr 8, 2026
|
4.5500 | 5.1810 | 4.5500 | 5.0500 | 5.0500 | 51,200 |
|
Apr 7, 2026
|
4.9500 | 5.0000 | 4.5500 | 4.5500 | 4.5500 | 10,200 |
|
Apr 6, 2026
|
4.8900 | 5.0900 | 4.8500 | 4.8500 | 4.8500 | 13,800 |
|
Apr 2, 2026
|
4.7900 | 5.1870 | 4.7600 | 5.0970 | 5.0970 | 6,100 |
|
Apr 1, 2026
|
4.9900 | 5.1300 | 4.7500 | 4.9200 | 4.9200 | 38,900 |
|
Mar 31, 2026
|
5.1500 | 5.2290 | 4.8000 | 4.9500 | 4.9500 | 75,500 |
|
Mar 30, 2026
|
4.8200 | 5.1500 | 4.7500 | 5.0250 | 5.0250 | 50,600 |
|
Mar 27, 2026
|
4.9550 | 5.1000 | 4.8800 | 4.9400 | 4.9400 | 60,800 |
|
Mar 26, 2026
|
4.9000 | 4.9900 | 4.7500 | 4.7800 | 4.7800 | 19,700 |
|
Mar 25, 2026
|
5.0300 | 5.2300 | 4.8900 | 5.0050 | 5.0050 | 57,100 |
|
Mar 24, 2026
|
4.8500 | 5.2100 | 4.7700 | 5.0300 | 5.0300 | 3,100 |
|
Mar 23, 2026
|
5.2700 | 5.2700 | 4.7810 | 5.0600 | 5.0600 | 8,400 |
|
Mar 20, 2026
|
4.9300 | 5.1500 | 4.9100 | 5.1500 | 5.1500 | 18,200 |
|
Mar 19, 2026
|
4.7100 | 5.0500 | 4.6600 | 4.9150 | 4.9150 | 8,500 |
|
Mar 18, 2026
|
4.9200 | 5.0500 | 4.7400 | 4.7400 | 4.7400 | 46,100 |
|
Mar 17, 2026
|
5.4400 | 5.4400 | 4.8900 | 5.1300 | 5.1300 | 9,300 |
|
Mar 16, 2026
|
5.3000 | 5.6000 | 5.0600 | 5.3950 | 5.3950 | 108,000 |
|
Mar 13, 2026
|
5.2000 | 5.3750 | 5.2000 | 5.2100 | 5.2100 | 2,800 |
|
Mar 12, 2026
|
5.3000 | 5.3000 | 5.1200 | 5.1200 | 5.1200 | 2,500 |
|
Mar 11, 2026
|
5.4900 | 5.5000 | 5.2600 | 5.2800 | 5.2800 | 14,200 |
|
Mar 10, 2026
|
4.8900 | 5.3500 | 4.8300 | 5.2800 | 5.2800 | 31,300 |
|
Mar 9, 2026
|
4.8700 | 4.9800 | 4.7500 | 4.8100 | 4.8100 | 4,700 |
|
Mar 6, 2026
|
5.0900 | 5.0900 | 4.7500 | 4.9800 | 4.9800 | 27,600 |
|
Mar 5, 2026
|
4.9100 | 5.1350 | 4.9000 | 4.9800 | 4.9800 | 8,500 |
|
Mar 4, 2026
|
4.8500 | 5.0800 | 4.8000 | 5.0400 | 5.0400 | 5,800 |
|
Mar 3, 2026
|
5.5200 | 5.5200 | 4.7400 | 4.7600 | 4.7600 | 17,900 |
|
Mar 2, 2026
|
4.9900 | 5.7500 | 4.9900 | 5.5100 | 5.5100 | 45,800 |
|
Feb 27, 2026
|
4.7300 | 5.0700 | 4.5750 | 5.0000 | 5.0000 | 39,400 |
|
Feb 26, 2026
|
4.8000 | 4.9500 | 4.2900 | 4.7100 | 4.7100 | 34,200 |
|
Feb 25, 2026
|
4.4000 | 5.3500 | 4.3000 | 4.9900 | 4.9900 | 101,600 |
|
Feb 24, 2026
|
4.5600 | 4.6700 | 4.4000 | 4.4600 | 4.4600 | 6,700 |
|
Feb 23, 2026
|
4.6400 | 4.8640 | 4.5800 | 4.5800 | 4.5800 | 8,200 |
|
Feb 20, 2026
|
4.6700 | 4.9900 | 4.6300 | 4.8000 | 4.8000 | 17,200 |
|
Feb 19, 2026
|
4.7400 | 5.4400 | 4.7200 | 4.8100 | 4.8100 | 56,300 |
|
Feb 18, 2026
|
5.2100 | 5.4800 | 4.7500 | 4.7500 | 4.7500 | 21,700 |
|
Feb 17, 2026
|
5.1200 | 5.3100 | 4.7900 | 5.1300 | 5.1300 | 9,600 |
|
Feb 13, 2026
|
4.9500 | 5.3400 | 4.7000 | 5.2000 | 5.2000 | 72,800 |
|
Feb 12, 2026
|
4.4100 | 4.9600 | 4.3750 | 4.9600 | 4.9600 | 50,300 |
|
Feb 11, 2026
|
4.1150 | 4.4900 | 3.8500 | 4.2700 | 4.2700 | 38,100 |
|
Feb 10, 2026
|
4.0000 | 4.3100 | 4.0000 | 4.1600 | 4.1600 | 31,900 |
|
Feb 9, 2026
|
4.1600 | 4.1600 | 3.8380 | 4.0700 | 4.0700 | 13,000 |
|
Feb 6, 2026
|
3.9000 | 4.0900 | 3.8800 | 3.9600 | 3.9600 | 12,200 |
|
Feb 5, 2026
|
4.1400 | 4.1500 | 3.8700 | 3.9000 | 3.9000 | 37,600 |
|
Feb 4, 2026
|
3.8500 | 4.3200 | 3.4600 | 4.3000 | 4.3000 | 161,900 |
|
Feb 3, 2026
|
4.2700 | 4.3300 | 3.7700 | 4.0500 | 4.0500 | 943,000 |
|
Feb 2, 2026
|
4.7000 | 5.0000 | 3.7760 | 4.5100 | 4.5100 | 70,100 |
|
Jan 30, 2026
|
5.1300 | 5.1900 | 4.5000 | 5.0400 | 5.0400 | 83,900 |
|
Jan 29, 2026
|
5.4000 | 5.5000 | 5.0500 | 5.1700 | 5.1700 | 65,800 |
|
Jan 28, 2026
|
5.7000 | 5.9300 | 5.3500 | 5.5200 | 5.5200 | 260,200 |
|
Jan 27, 2026
|
5.9700 | 6.4900 | 5.5060 | 6.3900 | 6.3900 | 2,144,700 |
|
Jan 26, 2026
|
6.2300 | 6.2300 | 5.7500 | 5.9800 | 5.9800 | 43,000 |
|
Jan 23, 2026
|
6.5300 | 7.0200 | 6.5300 | 6.7450 | 6.7450 | 153,500 |
|
Jan 22, 2026
|
6.6700 | 7.1380 | 6.5200 | 6.8250 | 6.8250 | 47,000 |
|
Jan 21, 2026
|
6.9000 | 6.9000 | 5.8300 | 6.5200 | 6.5200 | 35,000 |
|
Jan 20, 2026
|
7.7900 | 7.9600 | 6.0500 | 6.2100 | 6.2100 | 36,800 |
|
Jan 16, 2026
|
6.4500 | 7.3600 | 5.2300 | 7.0600 | 7.0600 | 136,500 |
|
Jan 15, 2026
|
5.6400 | 6.4900 | 5.6400 | 6.4850 | 6.4850 | 556,700 |
|
Jan 14, 2026
|
5.9000 | 6.0700 | 5.8200 | 6.0600 | 6.0600 | 8,200 |
|
Jan 13, 2026
|
5.9400 | 6.3440 | 5.4000 | 6.0800 | 6.0800 | 25,900 |
|
Jan 12, 2026
|
6.0000 | 6.0000 | 5.5300 | 5.5700 | 5.5700 | 16,800 |
|
Jan 9, 2026
|
6.2000 | 6.4000 | 5.8500 | 6.0000 | 6.0000 | 10,100 |
|
Jan 8, 2026
|
6.1000 | 6.6100 | 6.0000 | 6.0000 | 6.0000 | 10,900 |
|
Jan 7, 2026
|
6.0000 | 6.7500 | 5.7600 | 6.3500 | 6.3500 | 52,700 |
|
Jan 6, 2026
|
5.8950 | 6.4500 | 5.7500 | 5.7500 | 5.7500 | 7,700 |
|
Jan 5, 2026
|
6.4000 | 6.4000 | 5.7900 | 5.7900 | 5.7900 | 6,100 |
|
Jan 2, 2026
|
6.3000 | 7.0000 | 6.3000 | 6.5200 | 6.5200 | 48,800 |
|
Dec 31, 2025
|
6.2000 | 6.5500 | 5.7250 | 6.4750 | 6.4750 | 36,700 |
|
Dec 30, 2025
|
5.0000 | 6.0900 | 5.0000 | 5.9200 | 5.9200 | 28,700 |
|
Dec 29, 2025
|
5.2800 | 5.4400 | 4.7600 | 4.9600 | 4.9600 | 15,500 |
|
Dec 26, 2025
|
4.8200 | 5.4100 | 4.8000 | 4.8000 | 4.8000 | 57,000 |
|
Dec 24, 2025
|
4.9700 | 4.9900 | 4.7000 | 4.8300 | 4.8300 | 2,800 |
|
Dec 23, 2025
|
5.2700 | 5.2700 | 4.7400 | 4.7400 | 4.7400 | 3,100 |
|
Dec 22, 2025
|
4.7980 | 5.5300 | 4.7980 | 5.5300 | 5.5300 | 1,500 |
|
Dec 19, 2025
|
5.3070 | 5.7260 | 5.0000 | 5.0200 | 5.0200 | 4,900 |
|
Dec 18, 2025
|
4.9500 | 4.9990 | 4.6800 | 4.9800 | 4.9800 | 17,700 |
|
Dec 17, 2025
|
4.9200 | 5.1400 | 4.8900 | 4.9400 | 4.9400 | 6,300 |
|
Dec 16, 2025
|
5.3400 | 5.4200 | 4.8500 | 4.9100 | 4.9100 | 22,800 |
|
Dec 15, 2025
|
5.5400 | 5.6700 | 5.4200 | 5.4500 | 5.4500 | 15,300 |
|
Dec 12, 2025
|
5.6700 | 5.7750 | 5.5810 | 5.6500 | 5.6500 | 2,900 |
|
Dec 11, 2025
|
5.3800 | 6.1080 | 5.3800 | 5.8200 | 5.8200 | 28,400 |
|
Dec 10, 2025
|
5.6200 | 5.6800 | 5.6000 | 5.6000 | 5.6000 | 3,200 |
|
Dec 9, 2025
|
5.6050 | 5.8000 | 5.6000 | 5.8000 | 5.8000 | 11,600 |
|
Dec 8, 2025
|
5.3000 | 5.5900 | 5.2890 | 5.5800 | 5.5800 | 19,500 |
|
Dec 5, 2025
|
5.4150 | 5.4150 | 5.2500 | 5.3650 | 5.3650 | 7,000 |
|
Dec 4, 2025
|
5.4000 | 5.4760 | 5.3500 | 5.3850 | 5.3850 | 8,700 |
|
Dec 3, 2025
|
5.3700 | 5.5100 | 5.2500 | 5.5100 | 5.5100 | 11,600 |
|
Dec 2, 2025
|
5.5200 | 5.6500 | 5.3850 | 5.3850 | 5.3850 | 9,200 |
|
Dec 1, 2025
|
5.6700 | 5.6700 | 5.3300 | 5.4400 | 5.4400 | 15,000 |
|
Nov 28, 2025
|
5.3000 | 5.6700 | 5.1700 | 5.6600 | 5.6600 | 18,700 |
|
Nov 26, 2025
|
5.6500 | 5.6540 | 5.1100 | 5.1100 | 5.1100 | 41,500 |
|
Nov 25, 2025
|
5.8300 | 5.8500 | 5.6500 | 5.6800 | 5.6800 | 48,200 |
|
Nov 24, 2025
|
5.9600 | 5.9650 | 5.6600 | 5.8400 | 5.8400 | 58,300 |
|
Nov 21, 2025
|
5.7200 | 5.9800 | 5.5030 | 5.9800 | 5.9800 | 25,600 |
|
Nov 20, 2025
|
6.0200 | 6.0200 | 5.4140 | 5.5400 | 5.5400 | 21,200 |
|
Nov 19, 2025
|
5.9800 | 6.0600 | 5.8000 | 6.0200 | 6.0200 | 27,000 |
|
Nov 18, 2025
|
5.3400 | 6.0000 | 5.2600 | 5.9600 | 5.9600 | 51,700 |
|
Nov 17, 2025
|
5.8200 | 6.0000 | 5.1460 | 5.3700 | 5.3700 | 57,900 |
|
Nov 14, 2025
|
5.8300 | 5.9500 | 5.6410 | 5.9300 | 5.9300 | 29,800 |
|
Nov 13, 2025
|
5.1900 | 5.8000 | 5.1900 | 5.8000 | 5.8000 | 65,700 |
|
Nov 12, 2025
|
5.2400 | 5.2800 | 4.7500 | 5.2200 | 5.2200 | 51,000 |
|
Nov 11, 2025
|
4.3400 | 5.6500 | 4.3400 | 5.1800 | 5.1800 | 329,600 |
|
Nov 10, 2025
|
3.9800 | 4.4600 | 3.8550 | 4.3600 | 4.3600 | 78,700 |
|
Nov 7, 2025
|
3.8200 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 8,200 |
|
Nov 6, 2025
|
3.7450 | 4.0300 | 3.7000 | 3.7900 | 3.7900 | 34,100 |
|
Nov 5, 2025
|
3.8800 | 3.9200 | 3.6900 | 3.7400 | 3.7400 | 17,500 |
|
Nov 4, 2025
|
4.2400 | 4.2800 | 3.8200 | 3.8200 | 3.8200 | 170,700 |
|
Nov 3, 2025
|
4.3600 | 4.6000 | 4.2400 | 4.2900 | 4.2900 | 81,300 |
|
Oct 31, 2025
|
4.2400 | 4.4900 | 4.1400 | 4.3700 | 4.3700 | 27,400 |
