NasdaqCM - Nasdaq Real Time Price
USD
PS International Group Ltd. (PSIG)
4.9100
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
4.9100
0.0000
(0.00%)
After hours: October 30 at 7:43:22 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
|
4.9200 | 4.9900 | 4.7500 | 4.9100 | 4.9100 | 1,899,100 |
|
Oct 29, 2026
|
4.8700 | 4.9500 | 4.3500 | 4.9100 | 4.9100 | 3,125,700 |
|
Oct 28, 2026
|
4.7000 | 4.8800 | 4.6500 | 4.8700 | 4.8700 | 621,800 |
|
Oct 27, 2026
|
4.4100 | 4.7400 | 4.3700 | 4.7300 | 4.7300 | 1,528,200 |
|
Oct 26, 2026
|
4.5900 | 4.6990 | 4.2000 | 4.4000 | 4.4000 | 987,300 |
|
Oct 23, 2026
|
4.4200 | 4.8600 | 4.4000 | 4.7200 | 4.7200 | 1,707,700 |
|
Oct 22, 2026
|
4.5600 | 4.5600 | 4.3300 | 4.4500 | 4.4500 | 375,200 |
|
Oct 21, 2026
|
4.3600 | 4.5600 | 4.1300 | 4.5600 | 4.5600 | 331,100 |
|
Oct 20, 2026
|
4.5800 | 4.6000 | 4.2000 | 4.3800 | 4.3800 | 250,700 |
|
Oct 19, 2026
|
4.4500 | 4.5900 | 4.3600 | 4.5900 | 4.5900 | 244,000 |
|
Oct 16, 2026
|
4.3200 | 4.4500 | 4.1100 | 4.4500 | 4.4500 | 2,022,400 |
|
Oct 15, 2026
|
4.4000 | 4.6000 | 4.0920 | 4.2500 | 4.2500 | 204,900 |
|
Oct 14, 2026
|
4.2400 | 4.5700 | 4.0600 | 4.4000 | 4.4000 | 677,800 |
|
Oct 13, 2026
|
3.8700 | 4.4900 | 3.7700 | 4.2500 | 4.2500 | 560,300 |
|
Oct 12, 2026
|
5.0300 | 5.0300 | 3.3000 | 3.8700 | 3.8700 | 1,995,900 |
|
Oct 9, 2026
|
4.8000 | 5.2150 | 4.7300 | 5.1000 | 5.1000 | 3,700,800 |
|
Oct 8, 2026
|
4.6600 | 4.8800 | 4.6600 | 4.8400 | 4.8400 | 627,900 |
|
Oct 7, 2026
|
4.6000 | 4.7250 | 4.6000 | 4.6900 | 4.6900 | 1,204,900 |
|
Oct 6, 2026
|
4.6000 | 4.6900 | 4.6000 | 4.6600 | 4.6600 | 1,289,600 |
|
Oct 5, 2026
|
4.5700 | 4.6200 | 4.5000 | 4.6000 | 4.6000 | 742,400 |
|
Oct 2, 2026
|
4.5800 | 4.6100 | 4.5600 | 4.5800 | 4.5800 | 717,200 |
|
Oct 1, 2026
|
4.5700 | 4.6100 | 4.5600 | 4.5800 | 4.5800 | 418,300 |
|
Sep 30, 2026
|
4.6000 | 4.6600 | 4.5600 | 4.6200 | 4.6200 | 500,000 |
|
Sep 29, 2026
|
4.6100 | 4.7800 | 4.4600 | 4.6000 | 4.6000 | 2,815,800 |
|
Sep 28, 2026
|
4.5400 | 4.8250 | 4.5000 | 4.5800 | 4.5800 | 1,137,800 |
|
Sep 25, 2026
|
4.5900 | 4.6200 | 4.4500 | 4.5700 | 4.5700 | 2,106,500 |
|
Sep 24, 2026
|
4.3200 | 4.7100 | 4.2500 | 4.6000 | 4.6000 | 3,000,100 |
|
Sep 23, 2026
|
4.4400 | 4.4800 | 4.2100 | 4.3500 | 4.3500 | 2,027,200 |
|
Sep 22, 2026
|
4.3200 | 4.5000 | 4.1800 | 4.4700 | 4.4700 | 1,863,900 |
|
Sep 21, 2026
|
4.2200 | 4.4600 | 4.1400 | 4.3600 | 4.3600 | 1,942,700 |
|
Sep 18, 2026
|
4.2600 | 4.3000 | 4.0800 | 4.1500 | 4.1500 | 1,593,300 |
|
Sep 17, 2026
|
3.9000 | 4.8500 | 3.9000 | 4.4400 | 4.4400 | 1,449,000 |
|
Sep 16, 2026
|
3.4200 | 3.9900 | 3.3500 | 3.8300 | 3.8300 | 1,159,300 |
|
Sep 15, 2026
|
2.6000 | 3.7900 | 2.5200 | 3.4200 | 3.4200 | 4,266,300 |
|
Sep 14, 2026
|
2.5000 | 2.9900 | 2.4800 | 2.5400 | 2.5400 | 1,649,700 |
|
Sep 11, 2026
|
2.3000 | 2.9700 | 1.9000 | 2.6750 | 2.6750 | 1,789,900 |
|
Sep 10, 2026
|
1.7300 | 2.5000 | 1.7300 | 2.2900 | 2.2900 | 4,094,200 |
|
Sep 9, 2026
|
1.8000 | 1.9400 | 1.7600 | 1.7850 | 1.7850 | 1,183,600 |
|
Sep 8, 2026
|
1.8600 | 1.8600 | 1.6650 | 1.8100 | 1.8100 | 40,500 |
|
Sep 4, 2026
|
1.8600 | 1.8800 | 1.7950 | 1.8600 | 1.8600 | 20,500 |
|
Sep 3, 2026
|
1.9800 | 2.0250 | 1.8300 | 1.8700 | 1.8700 | 25,400 |
|
Sep 2, 2026
|
1.8300 | 2.0500 | 1.8300 | 1.9900 | 1.9900 | 55,500 |
|
Sep 1, 2026
|
1.5900 | 2.0000 | 1.5900 | 1.8800 | 1.8800 | 100,600 |
|
Aug 31, 2026
|
1.8000 | 1.8210 | 1.6250 | 1.6300 | 1.6300 | 70,200 |
|
Aug 28, 2026
|
1.7800 | 1.8700 | 1.7800 | 1.8000 | 1.8000 | 34,400 |
|
Aug 27, 2026
|
1.8700 | 2.0100 | 1.7500 | 1.8100 | 1.8100 | 179,900 |
|
Aug 26, 2026
|
1.9100 | 2.0600 | 1.8000 | 1.9300 | 1.9300 | 108,200 |
|
Aug 25, 2026
|
2.2000 | 2.2000 | 1.9000 | 1.9600 | 1.9600 | 199,700 |
|
Aug 24, 2026
|
2.9800 | 3.0000 | 1.2300 | 2.2500 | 2.2500 | 786,400 |
|
Aug 21, 2026
|
2.1700 | 2.9800 | 2.1500 | 2.7900 | 2.7900 | 986,900 |
|
Aug 20, 2026
|
2.0000 | 2.3400 | 1.7900 | 2.2300 | 2.2300 | 343,300 |
|
Aug 19, 2026
|
1.5900 | 2.3600 | 1.4500 | 2.0400 | 2.0400 | 1,510,100 |
|
Aug 18, 2026
|
1.0600 | 1.7900 | 1.0600 | 1.5900 | 1.5900 | 5,088,600 |
|
Aug 17, 2026
|
1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 135,500 |
|
Aug 14, 2026
|
1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 51,600 |
|
Aug 13, 2026
|
1.1400 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 37,400 |
|
Aug 12, 2026
|
1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 37,800 |
|
Aug 11, 2026
|
1.1530 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 38,000 |
|
Aug 10, 2026
|
1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 117,200 |
|
Aug 7, 2026
|
1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 38,200 |
|
Aug 6, 2026
|
1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 23,500 |
|
Aug 5, 2026
|
1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 66,100 |
|
Aug 4, 2026
|
1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 42,500 |
|
Aug 3, 2026
|
1.1400 | 1.1900 | 1.1400 | 1.1850 | 1.1850 | 75,300 |
|
Jul 31, 2026
|
1.1200 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 50,400 |
|
Jul 30, 2026
|
1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 62,300 |
|
Jul 29, 2026
|
1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 118,000 |
|
Jul 28, 2026
|
1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 24,600 |
|
Jul 27, 2026
|
1.2200 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 59,700 |
|
Jul 24, 2026
|
1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 24,300 |
|
Jul 23, 2026
|
1.2100 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 53,900 |
|
Jul 22, 2026
|
1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 95,600 |
|
Jul 21, 2026
|
1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 24,200 |
|
Jul 20, 2026
|
1.2000 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 61,300 |
|
Jul 17, 2026
|
1.1100 | 1.2500 | 1.1100 | 1.2400 | 1.2400 | 118,100 |
|
Jul 16, 2026
|
1.1900 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 96,100 |
|
Jul 15, 2026
|
1.1300 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 164,300 |
|
Jul 14, 2026
|
1.2300 | 1.2700 | 1.1100 | 1.1500 | 1.1500 | 696,100 |
|
Jul 13, 2026
|
1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 184,800 |
|
Jul 10, 2026
|
1.2400 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 171,300 |
|
Jul 9, 2026
|
1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 221,900 |
|
Jul 8, 2026
|
1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 110,000 |
|
Jul 7, 2026
|
1.2400 | 1.3300 | 1.2100 | 1.2700 | 1.2700 | 380,800 |
|
Jul 6, 2026
|
1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 412,200 |
|
Jul 2, 2026
|
1.2200 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 465,200 |
|
Jul 1, 2026
|
1.2700 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 1,019,800 |
|
Jun 30, 2026
|
1.2600 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 1,148,300 |
|
Jun 29, 2026
|
1.2500 | 1.6000 | 1.0300 | 1.3700 | 1.3700 | 6,767,000 |
|
Jun 26, 2026
|
11.7500 | 11.8200 | 1.0600 | 1.4500 | 1.4500 | 19,321,300 |
|
Jun 25, 2026
|
11.7800 | 11.8700 | 11.7400 | 11.8000 | 11.8000 | 2,491,700 |
|
Jun 24, 2026
|
11.7200 | 11.9500 | 11.6200 | 11.8500 | 11.8500 | 2,095,000 |
|
Jun 23, 2026
|
11.6000 | 11.9700 | 11.5200 | 11.8000 | 11.8000 | 1,388,800 |
|
Jun 22, 2026
|
11.7000 | 11.8300 | 11.3900 | 11.7100 | 11.7100 | 3,183,800 |
|
Jun 18, 2026
|
11.2500 | 12.0000 | 10.9900 | 11.6900 | 11.6900 | 2,598,300 |
|
Jun 17, 2026
|
11.1300 | 11.5400 | 10.9400 | 11.2500 | 11.2500 | 3,278,400 |
|
Jun 16, 2026
|
10.7500 | 11.5800 | 10.6900 | 11.2000 | 11.2000 | 2,694,300 |
|
Jun 15, 2026
|
10.3000 | 11.2250 | 10.2900 | 10.8000 | 10.8000 | 2,403,700 |
|
Jun 12, 2026
|
10.0500 | 10.4400 | 9.5500 | 10.3000 | 10.3000 | 2,466,800 |
|
Jun 11, 2026
|
9.8900 | 10.1300 | 9.7800 | 10.0000 | 10.0000 | 1,305,400 |
|
Jun 10, 2026
|
9.7200 | 9.9800 | 9.6100 | 9.9500 | 9.9500 | 2,140,100 |
|
Jun 9, 2026
|
9.7100 | 9.9300 | 9.5900 | 9.7200 | 9.7200 | 1,162,700 |
|
Jun 8, 2026
|
9.2000 | 10.2000 | 9.1800 | 9.7100 | 9.7100 | 1,621,600 |
|
Jun 5, 2026
|
8.7000 | 9.4300 | 8.6100 | 9.2300 | 9.2300 | 1,209,100 |
|
Jun 4, 2026
|
8.6600 | 8.8600 | 8.5950 | 8.6700 | 8.6700 | 671,000 |
|
Jun 3, 2026
|
8.8000 | 8.8900 | 8.6500 | 8.6600 | 8.6600 | 435,000 |
|
Jun 2, 2026
|
8.5200 | 8.8500 | 8.5000 | 8.8500 | 8.8500 | 149,600 |
|
Jun 1, 2026
|
8.3000 | 9.2500 | 8.1800 | 8.8500 | 8.8500 | 3,051,800 |
|
May 29, 2026
|
7.9300 | 8.4200 | 7.9100 | 8.3000 | 8.3000 | 293,300 |
|
May 28, 2026
|
7.8100 | 7.9900 | 7.8000 | 7.9800 | 7.9800 | 374,500 |
|
May 27, 2026
|
7.8900 | 7.9000 | 7.7900 | 7.7900 | 7.7900 | 2,539,200 |
|
May 26, 2026
|
7.7000 | 7.9900 | 7.7000 | 7.8100 | 7.8100 | 2,264,500 |
|
May 22, 2026
|
7.6300 | 7.9900 | 7.6300 | 7.6700 | 7.6700 | 174,900 |
|
May 21, 2026
|
7.5600 | 7.9000 | 7.5600 | 7.7100 | 7.7100 | 235,600 |
|
May 20, 2026
|
7.6000 | 8.3000 | 7.5000 | 7.7100 | 7.7100 | 2,095,500 |
|
May 19, 2026
|
7.5200 | 7.7900 | 7.5000 | 7.6100 | 7.6100 | 2,122,400 |
|
May 18, 2026
|
7.2900 | 7.6000 | 7.1800 | 7.4000 | 7.4000 | 2,362,400 |
|
May 15, 2026
|
7.2600 | 7.4500 | 7.1800 | 7.2500 | 7.2500 | 2,112,900 |
|
May 14, 2026
|
7.1700 | 7.3400 | 7.1000 | 7.1500 | 7.1500 | 2,300,600 |
|
May 13, 2026
|
7.0800 | 7.4000 | 6.9800 | 7.1900 | 7.1900 | 40,800 |
|
May 12, 2026
|
6.7500 | 7.1300 | 6.7400 | 7.1000 | 7.1000 | 771,900 |
|
May 11, 2026
|
6.6900 | 7.0000 | 6.6500 | 6.8400 | 6.8400 | 53,500 |
|
May 8, 2026
|
7.0500 | 7.2300 | 6.6600 | 6.7000 | 6.7000 | 232,900 |
|
May 7, 2026
|
6.4200 | 7.1800 | 6.4000 | 7.1600 | 7.1600 | 1,625,600 |
|
May 6, 2026
|
6.2600 | 6.4400 | 6.2100 | 6.4200 | 6.4200 | 476,200 |
|
May 5, 2026
|
6.2600 | 6.4800 | 6.2000 | 6.2200 | 6.2200 | 529,200 |
|
May 4, 2026
|
6.2300 | 6.4150 | 6.2000 | 6.3000 | 6.3000 | 62,900 |
|
May 1, 2026
|
6.2500 | 6.3400 | 6.1500 | 6.2700 | 6.2700 | 464,400 |
|
Apr 30, 2026
|
6.2400 | 6.3400 | 6.1600 | 6.2200 | 6.2200 | 95,400 |
|
Apr 29, 2026
|
6.2500 | 6.3500 | 6.1600 | 6.3100 | 6.3100 | 58,100 |
|
Apr 28, 2026
|
6.4000 | 6.4100 | 6.3000 | 6.3500 | 6.3500 | 11,500 |
|
Apr 27, 2026
|
6.3500 | 6.5000 | 6.2310 | 6.4500 | 6.4500 | 509,100 |
|
Apr 24, 2026
|
6.2100 | 6.4900 | 6.2100 | 6.3200 | 6.3200 | 828,100 |
|
Apr 23, 2026
|
6.2400 | 6.3000 | 6.1800 | 6.3000 | 6.3000 | 71,600 |
|
Apr 22, 2026
|
6.2100 | 6.2800 | 6.1600 | 6.1800 | 6.1800 | 38,400 |
|
Apr 21, 2026
|
6.2500 | 6.3500 | 6.1000 | 6.2600 | 6.2600 | 696,200 |
|
Apr 20, 2026
|
6.1200 | 6.4600 | 6.1000 | 6.1000 | 6.1000 | 1,519,700 |
|
Apr 17, 2026
|
6.5100 | 6.7000 | 6.0900 | 6.1500 | 6.1500 | 29,000 |
|
Apr 16, 2026
|
6.9600 | 7.3000 | 6.2400 | 6.5100 | 6.5100 | 1,306,000 |
|
Apr 15, 2026
|
6.6800 | 7.0900 | 6.6500 | 6.9500 | 6.9500 | 264,100 |
|
Apr 14, 2026
|
6.6500 | 6.8200 | 6.5500 | 6.7800 | 6.7800 | 126,800 |
|
Apr 13, 2026
|
6.6000 | 6.7900 | 6.5200 | 6.6600 | 6.6600 | 73,700 |
|
Apr 10, 2026
|
6.6400 | 6.7800 | 6.5100 | 6.7000 | 6.7000 | 93,600 |
|
Apr 9, 2026
|
6.7100 | 6.8500 | 6.6500 | 6.7300 | 6.7300 | 105,200 |
|
Apr 8, 2026
|
6.7500 | 6.9700 | 6.3700 | 6.7900 | 6.7900 | 257,600 |
|
Apr 7, 2026
|
6.6500 | 6.8200 | 6.6300 | 6.7400 | 6.7400 | 2,447,300 |
|
Apr 6, 2026
|
6.2800 | 6.5900 | 6.2800 | 6.5200 | 6.5200 | 78,700 |
|
Apr 2, 2026
|
6.2500 | 6.3740 | 6.2430 | 6.2900 | 6.2900 | 72,800 |
|
Apr 1, 2026
|
6.1300 | 6.4400 | 6.1300 | 6.2100 | 6.2100 | 142,500 |
|
Mar 31, 2026
|
6.1900 | 6.4190 | 6.0100 | 6.1200 | 6.1200 | 894,600 |
|
Mar 30, 2026
|
5.9500 | 6.4600 | 5.6400 | 6.1100 | 6.1100 | 1,213,300 |
|
Mar 27, 2026
|
5.7100 | 6.2910 | 5.7100 | 6.0200 | 6.0200 | 11,100 |
|
Mar 26, 2026
|
5.4500 | 5.9100 | 5.4020 | 5.7000 | 5.7000 | 164,900 |
|
Mar 25, 2026
|
5.3100 | 5.7800 | 5.0000 | 5.3100 | 5.3100 | 72,700 |
|
Mar 24, 2026
|
5.4750 | 5.7300 | 5.3000 | 5.3500 | 5.3500 | 6,600 |
|
Mar 23, 2026
|
5.3000 | 5.3500 | 5.2900 | 5.3300 | 5.3300 | 3,800 |
|
Mar 20, 2026
|
5.3300 | 5.3500 | 5.2900 | 5.3000 | 5.3000 | 3,300 |
|
Mar 19, 2026
|
5.3900 | 5.4500 | 5.3000 | 5.3450 | 5.3450 | 5,300 |
|
Mar 18, 2026
|
5.3400 | 5.3400 | 5.3300 | 5.3300 | 5.3300 | 800 |
|
Mar 17, 2026
|
5.4360 | 5.4360 | 5.4360 | 5.4360 | 5.4360 | 700 |
|
Mar 16, 2026
|
5.4700 | 5.5000 | 5.3600 | 5.4300 | 5.4300 | 1,500 |
|
Mar 13, 2026
|
5.7300 | 5.7300 | 5.3850 | 5.5000 | 5.5000 | 6,100 |
|
Mar 12, 2026
|
5.7200 | 5.7600 | 5.7000 | 5.7600 | 5.7600 | 3,000 |
|
Mar 11, 2026
|
5.7200 | 5.7550 | 5.7100 | 5.7200 | 5.7200 | 5,700 |
|
Mar 10, 2026
|
6.2000 | 6.3850 | 5.8000 | 5.8400 | 5.8400 | 34,400 |
|
Mar 9, 2026
|
6.2600 | 6.3660 | 6.1700 | 6.2000 | 6.2000 | 3,100 |
|
Mar 6, 2026
|
6.3400 | 6.4850 | 6.3400 | 6.3600 | 6.3600 | 8,500 |
|
Mar 5, 2026
|
6.5800 | 6.5800 | 6.4100 | 6.5400 | 6.5400 | 3,300 |
|
Mar 4, 2026
|
6.5700 | 6.5950 | 6.2700 | 6.5800 | 6.5800 | 7,300 |
|
Mar 3, 2026
|
6.6900 | 6.6900 | 6.3000 | 6.4850 | 6.4850 | 31,100 |
|
Mar 2, 2026
|
6.2100 | 6.8000 | 6.1900 | 6.6900 | 6.6900 | 163,900 |
|
Feb 27, 2026
|
6.2100 | 6.3000 | 6.1900 | 6.1900 | 6.1900 | 32,500 |
|
Feb 26, 2026
|
5.7500 | 6.4800 | 5.7400 | 6.2300 | 6.2300 | 228,600 |
|
Feb 25, 2026
|
5.6000 | 5.9000 | 5.3000 | 5.7900 | 5.7900 | 404,900 |
|
Feb 24, 2026
|
5.9000 | 5.9000 | 5.5700 | 5.5700 | 5.5700 | 5,700 |
|
Feb 23, 2026
|
5.4500 | 5.8400 | 5.4500 | 5.6400 | 5.6400 | 7,200 |
|
Feb 20, 2026
|
5.4800 | 5.5330 | 5.4600 | 5.4600 | 5.4600 | 5,200 |
|
Feb 19, 2026
|
5.3500 | 5.4800 | 5.3500 | 5.4800 | 5.4800 | 10,400 |
|
Feb 18, 2026
|
5.2200 | 6.0000 | 5.2200 | 5.3500 | 5.3500 | 229,100 |
|
Feb 17, 2026
|
5.6000 | 5.6700 | 5.2300 | 5.3900 | 5.3900 | 33,300 |
|
Feb 13, 2026
|
5.3600 | 5.7800 | 5.1000 | 5.5900 | 5.5900 | 305,900 |
|
Feb 12, 2026
|
5.3800 | 5.8000 | 4.9500 | 5.0100 | 5.0100 | 34,700 |
|
Feb 11, 2026
|
4.9500 | 5.6800 | 4.9500 | 5.4100 | 5.4100 | 25,800 |
|
Feb 10, 2026
|
5.5100 | 5.6000 | 5.5000 | 5.5000 | 5.5000 | 2,400 |
|
Feb 9, 2026
|
5.4800 | 5.6100 | 5.4600 | 5.5800 | 5.5800 | 3,500 |
|
Feb 6, 2026
|
5.8100 | 6.0600 | 5.5600 | 5.5600 | 5.5600 | 12,200 |
|
Feb 5, 2026
|
5.5650 | 6.1900 | 5.5500 | 5.8100 | 5.8100 | 8,300 |
|
Feb 4, 2026
|
6.4300 | 6.4500 | 5.5200 | 5.6600 | 5.6600 | 16,400 |
|
Feb 3, 2026
|
6.1300 | 6.6200 | 5.5520 | 6.3600 | 6.3600 | 66,700 |
|
Feb 2, 2026
|
4.8100 | 6.9200 | 4.4100 | 6.4400 | 6.4400 | 441,000 |
|
Jan 30, 2026
|
4.2700 | 4.9800 | 4.2500 | 4.8100 | 4.8100 | 29,500 |
|
Jan 29, 2026
|
4.1000 | 4.3500 | 4.1000 | 4.1700 | 4.1700 | 6,600 |
|
Jan 28, 2026
|
4.1500 | 4.2600 | 4.1000 | 4.1000 | 4.1000 | 3,800 |
|
Jan 27, 2026
|
4.2500 | 4.2700 | 4.1000 | 4.2200 | 4.2200 | 11,100 |
|
Jan 26, 2026
|
4.3600 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 4,600 |
|
Jan 23, 2026
|
4.3700 | 4.3800 | 4.2200 | 4.2200 | 4.2200 | 6,700 |
|
Jan 22, 2026
|
4.3900 | 4.4800 | 4.2300 | 4.3700 | 4.3700 | 5,200 |
|
Jan 21, 2026
|
4.1500 | 4.4800 | 4.1500 | 4.2400 | 4.2400 | 10,800 |
|
Jan 20, 2026
|
4.5000 | 4.5800 | 4.3700 | 4.3700 | 4.3700 | 1,800 |
|
Jan 16, 2026
|
4.5900 | 4.6000 | 4.3700 | 4.3700 | 4.3700 | 50,700 |
|
Jan 15, 2026
|
4.3000 | 4.3730 | 4.3000 | 4.3300 | 4.3300 | 3,200 |
|
Jan 14, 2026
|
4.3000 | 4.3700 | 4.2700 | 4.2800 | 4.2800 | 130,800 |
|
Jan 13, 2026
|
4.2800 | 4.3900 | 4.2800 | 4.3200 | 4.3200 | 3,400 |
|
Jan 12, 2026
|
4.3300 | 4.3500 | 4.2800 | 4.2800 | 4.2800 | 6,000 |
|
Jan 9, 2026
|
4.4000 | 4.4400 | 4.2420 | 4.3300 | 4.3300 | 20,400 |
|
Jan 8, 2026
|
4.3400 | 4.5430 | 4.2700 | 4.2800 | 4.2800 | 4,000 |
|
Jan 7, 2026
|
4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.4000 | 1,300 |
|
Jan 6, 2026
|
4.5900 | 4.6000 | 4.3100 | 4.3700 | 4.3700 | 178,200 |
|
Jan 5, 2026
|
4.6000 | 4.6100 | 4.2900 | 4.5200 | 4.5200 | 25,600 |
|
Jan 2, 2026
|
4.7500 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 15,700 |
|
Dec 31, 2025
|
4.6160 | 4.9000 | 4.6160 | 4.8800 | 4.8800 | 12,900 |
|
Dec 30, 2025
|
4.4900 | 4.7000 | 4.4200 | 4.7000 | 4.7000 | 266,400 |
|
Dec 29, 2025
|
4.2500 | 4.3500 | 4.2050 | 4.3500 | 4.3500 | 44,100 |
|
Dec 26, 2025
|
4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
|
Dec 24, 2025
|
4.3000 | 4.3490 | 4.2600 | 4.2600 | 4.2600 | 23,300 |
|
Dec 23, 2025
|
4.2100 | 4.3500 | 4.1100 | 4.2600 | 4.2600 | 64,300 |
|
Dec 22, 2025
|
4.2500 | 4.2810 | 4.1600 | 4.2100 | 4.2100 | 29,700 |
|
Dec 19, 2025
|
4.3000 | 4.3050 | 4.1000 | 4.2100 | 4.2100 | 373,300 |
|
Dec 18, 2025
|
4.2500 | 4.4000 | 4.2500 | 4.3800 | 4.3800 | 11,200 |
|
Dec 17, 2025
|
4.2500 | 4.3600 | 4.2500 | 4.3200 | 4.3200 | 12,900 |
|
Dec 16, 2025
|
4.3200 | 4.4750 | 4.2200 | 4.2500 | 4.2500 | 269,800 |
|
Dec 15, 2025
|
4.3100 | 4.4200 | 4.2000 | 4.2200 | 4.2200 | 17,000 |
|
Dec 12, 2025
|
4.2780 | 4.5000 | 4.2600 | 4.3400 | 4.3400 | 28,900 |
|
Dec 11, 2025
|
4.2200 | 4.3500 | 4.2000 | 4.2500 | 4.2500 | 21,500 |
|
Dec 10, 2025
|
4.2200 | 4.2900 | 4.0500 | 4.2100 | 4.2100 | 451,200 |
|
Dec 9, 2025
|
4.4000 | 4.5000 | 4.2040 | 4.3200 | 4.3200 | 320,700 |
|
Dec 8, 2025
|
4.7400 | 4.8000 | 4.0000 | 4.6000 | 4.6000 | 433,500 |
|
Dec 5, 2025
|
4.1650 | 4.1650 | 4.1100 | 4.1400 | 4.1400 | 3,600 |
|
Dec 4, 2025
|
4.0800 | 4.1200 | 4.0700 | 4.1200 | 4.1200 | 7,000 |
|
Dec 3, 2025
|
4.0800 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 1,800 |
|
Dec 2, 2025
|
4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 5,000 |
|
Dec 1, 2025
|
4.1000 | 4.1000 | 4.0810 | 4.0810 | 4.0810 | 1,600 |
|
Nov 28, 2025
|
3.8200 | 4.1600 | 3.8000 | 4.0700 | 4.0700 | 15,500 |
|
Nov 26, 2025
|
4.1400 | 4.1400 | 4.0950 | 4.0950 | 4.0950 | 1,300 |
|
Nov 25, 2025
|
4.0900 | 4.2600 | 4.0800 | 4.0800 | 4.0800 | 362,300 |
|
Nov 24, 2025
|
4.1400 | 4.3310 | 4.1300 | 4.1600 | 4.1600 | 20,000 |
|
Nov 21, 2025
|
3.9900 | 4.2500 | 3.8000 | 4.2000 | 4.2000 | 365,200 |
|
Nov 20, 2025
|
3.6100 | 3.8100 | 3.3300 | 3.7500 | 3.7500 | 17,800 |
|
Nov 19, 2025
|
3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 200 |
|
Nov 18, 2025
|
3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
|
Nov 17, 2025
|
4.0000 | 4.0550 | 3.9100 | 3.9100 | 3.9100 | 2,100 |
|
Nov 14, 2025
|
4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
|
Nov 13, 2025
|
4.0000 | 4.0200 | 4.0000 | 4.0100 | 4.0100 | 800 |
|
Nov 12, 2025
|
3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 700 |
|
Nov 11, 2025
|
4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 400 |
|
Nov 10, 2025
|
3.5600 | 3.9920 | 3.5600 | 3.9920 | 3.9920 | 1,600 |
|
Nov 7, 2025
|
3.4100 | 4.0700 | 3.4100 | 3.9500 | 3.9500 | 22,600 |
|
Nov 6, 2025
|
4.0000 | 4.1540 | 3.5900 | 3.5900 | 3.5900 | 3,100 |
|
Nov 5, 2025
|
3.8600 | 4.0000 | 3.6550 | 3.7690 | 3.7690 | 5,500 |
|
Nov 4, 2025
|
3.7500 | 3.9350 | 3.6700 | 3.7000 | 3.7000 | 3,700 |
|
Nov 3, 2025
|
3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
|
Oct 31, 2025
|
4.0300 | 4.1800 | 3.9800 | 3.9800 | 3.9800 | 8,100 |
