NasdaqCM - Delayed Quote
USD
Quoin Pharmaceuticals, Ltd. (QNRX)
4.5400
+0.4200
(+10.19%)
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
|
4.1900 | 4.5400 | 3.8700 | 4.5400 | 4.5400 | 36,600 |
|
Oct 29, 2026
|
4.1300 | 4.1500 | 4.0500 | 4.1500 | 4.1500 | 3,300 |
|
Oct 28, 2026
|
4.0700 | 4.2200 | 3.9110 | 4.1100 | 4.1100 | 6,700 |
|
Oct 27, 2026
|
4.1300 | 4.1300 | 4.0450 | 4.0500 | 4.0500 | 1,500 |
|
Oct 26, 2026
|
3.9600 | 4.2100 | 3.9100 | 4.0100 | 4.0100 | 14,900 |
|
Oct 23, 2026
|
4.0820 | 4.0820 | 4.0200 | 4.0200 | 4.0200 | 2,200 |
|
Oct 22, 2026
|
3.9200 | 4.0800 | 3.9100 | 4.0100 | 4.0100 | 11,200 |
|
Oct 21, 2026
|
4.0100 | 4.1900 | 3.9900 | 3.9900 | 3.9900 | 7,800 |
|
Oct 20, 2026
|
4.0900 | 4.1350 | 3.9500 | 4.0400 | 4.0400 | 8,100 |
|
Oct 19, 2026
|
4.0300 | 4.0500 | 3.8800 | 3.9800 | 3.9800 | 15,400 |
|
Oct 16, 2026
|
4.0000 | 4.1100 | 3.9000 | 3.9000 | 3.9000 | 31,700 |
|
Oct 15, 2026
|
3.9500 | 4.1490 | 3.9100 | 4.0300 | 4.0300 | 24,100 |
|
Oct 14, 2026
|
4.1100 | 4.2900 | 3.9100 | 4.1000 | 4.1000 | 159,400 |
|
Oct 13, 2026
|
4.4900 | 4.5600 | 4.1500 | 4.1500 | 4.1500 | 26,400 |
|
Oct 12, 2026
|
4.8300 | 5.3100 | 4.3000 | 4.3600 | 4.3600 | 50,600 |
|
Oct 9, 2026
|
4.3200 | 4.6800 | 4.2500 | 4.5000 | 4.5000 | 42,500 |
|
Oct 8, 2026
|
4.4900 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 49,000 |
|
Oct 7, 2026
|
4.6100 | 4.8300 | 4.5000 | 4.7000 | 4.7000 | 26,200 |
|
Oct 6, 2026
|
4.4800 | 4.8800 | 4.3500 | 4.7200 | 4.7200 | 103,400 |
|
Oct 5, 2026
|
4.5300 | 4.7400 | 4.3640 | 4.5550 | 4.5550 | 21,100 |
|
Oct 2, 2026
|
4.8100 | 4.8100 | 4.4700 | 4.4700 | 4.4700 | 20,300 |
|
Oct 1, 2026
|
4.6850 | 4.8000 | 4.5000 | 4.7200 | 4.7200 | 17,100 |
|
Sep 30, 2026
|
4.8800 | 5.0900 | 4.5500 | 4.5600 | 4.5600 | 139,200 |
|
Sep 29, 2026
|
5.3000 | 5.5200 | 4.8000 | 4.8800 | 4.8800 | 64,200 |
|
Sep 28, 2026
|
6.4000 | 6.4100 | 5.2600 | 5.2600 | 5.2600 | 70,300 |
|
Sep 25, 2026
|
6.4000 | 6.6900 | 6.2470 | 6.4300 | 6.4300 | 11,000 |
|
Sep 24, 2026
|
6.8300 | 7.1000 | 6.1200 | 6.3800 | 6.3800 | 39,400 |
|
Sep 23, 2026
|
7.0700 | 7.1500 | 6.5100 | 6.7500 | 6.7500 | 39,400 |
|
Sep 22, 2026
|
6.9800 | 7.1610 | 6.9100 | 7.0100 | 7.0100 | 29,300 |
|
Sep 21, 2026
|
6.9200 | 7.1400 | 6.7600 | 6.9000 | 6.9000 | 52,100 |
|
Sep 18, 2026
|
6.8500 | 7.1500 | 6.7000 | 7.0600 | 7.0600 | 15,500 |
|
Sep 17, 2026
|
6.9200 | 7.2200 | 6.4400 | 7.0100 | 7.0100 | 28,100 |
|
Sep 16, 2026
|
6.8260 | 6.9900 | 6.7500 | 6.9000 | 6.9000 | 52,100 |
|
Sep 15, 2026
|
6.8900 | 6.8900 | 6.2730 | 6.8000 | 6.8000 | 39,000 |
|
Sep 14, 2026
|
6.7100 | 6.9500 | 6.6600 | 6.8800 | 6.8800 | 10,200 |
|
Sep 11, 2026
|
6.8700 | 6.8700 | 6.6600 | 6.7900 | 6.7900 | 65,700 |
|
Sep 10, 2026
|
6.8400 | 7.0000 | 6.5800 | 6.9000 | 6.9000 | 31,000 |
|
Sep 9, 2026
|
7.0900 | 7.1000 | 6.8440 | 6.9700 | 6.9700 | 59,200 |
|
Sep 8, 2026
|
7.3300 | 7.6500 | 7.0500 | 7.1500 | 7.1500 | 196,000 |
|
Sep 4, 2026
|
7.6400 | 7.6870 | 7.1000 | 7.2600 | 7.2600 | 78,700 |
|
Sep 3, 2026
|
6.8100 | 8.0000 | 6.2600 | 7.8700 | 7.8700 | 437,100 |
|
Sep 2, 2026
|
6.5000 | 6.9800 | 6.4000 | 6.7400 | 6.7400 | 371,100 |
|
Sep 1, 2026
|
5.9000 | 6.5800 | 5.7500 | 6.5100 | 6.5100 | 275,200 |
|
Aug 31, 2026
|
5.4500 | 6.5500 | 5.4300 | 6.2200 | 6.2200 | 566,500 |
|
Aug 28, 2026
|
7.2200 | 8.2500 | 5.9500 | 6.1200 | 6.1200 | 31,017,000 |
|
Aug 27, 2026
|
5.1350 | 5.1800 | 4.6640 | 5.1550 | 5.1550 | 33,900 |
|
Aug 26, 2026
|
5.1000 | 5.3300 | 5.1000 | 5.1800 | 5.1800 | 9,900 |
|
Aug 25, 2026
|
5.3200 | 5.4150 | 4.8500 | 5.0700 | 5.0700 | 18,200 |
|
Aug 24, 2026
|
5.3950 | 6.4600 | 5.3290 | 5.4200 | 5.4200 | 31,300 |
|
Aug 21, 2026
|
5.2900 | 5.8800 | 5.0200 | 5.5700 | 5.5700 | 72,100 |
|
Aug 20, 2026
|
4.8500 | 5.2250 | 4.6390 | 4.9900 | 4.9900 | 8,100 |
|
Aug 19, 2026
|
4.9000 | 4.9550 | 4.6000 | 4.7200 | 4.7200 | 21,300 |
|
Aug 18, 2026
|
4.9700 | 5.0000 | 4.7490 | 4.9700 | 4.9700 | 9,700 |
|
Aug 17, 2026
|
4.7600 | 5.2000 | 4.7600 | 5.1900 | 5.1900 | 17,100 |
|
Aug 14, 2026
|
5.0000 | 5.3000 | 4.5500 | 5.0900 | 5.0900 | 64,700 |
|
Aug 13, 2026
|
5.7900 | 6.3800 | 5.6500 | 6.0500 | 6.0500 | 37,400 |
|
Aug 12, 2026
|
5.2000 | 5.9100 | 5.2000 | 5.8900 | 5.8900 | 38,600 |
|
Aug 11, 2026
|
5.3000 | 5.3500 | 5.0500 | 5.3500 | 5.3500 | 10,300 |
|
Aug 10, 2026
|
4.8400 | 5.3600 | 4.6550 | 5.3600 | 5.3600 | 22,600 |
|
Aug 7, 2026
|
4.7900 | 4.9000 | 4.6950 | 4.7900 | 4.7900 | 17,400 |
|
Aug 6, 2026
|
4.4000 | 4.7000 | 4.3250 | 4.5700 | 4.5700 | 30,200 |
|
Aug 5, 2026
|
4.2720 | 4.3700 | 4.2500 | 4.3700 | 4.3700 | 6,400 |
|
Aug 4, 2026
|
4.3790 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 9,100 |
|
Aug 3, 2026
|
4.3700 | 4.4900 | 4.2500 | 4.4500 | 4.4500 | 17,700 |
|
Jul 31, 2026
|
4.1710 | 4.4700 | 4.1710 | 4.4500 | 4.4500 | 7,300 |
|
Jul 30, 2026
|
4.2100 | 4.4000 | 3.9900 | 4.4000 | 4.4000 | 40,100 |
|
Jul 29, 2026
|
4.2500 | 4.3700 | 4.2200 | 4.2750 | 4.2750 | 6,200 |
|
Jul 28, 2026
|
4.2230 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 8,500 |
|
Jul 27, 2026
|
4.2000 | 4.3190 | 4.1800 | 4.2900 | 4.2900 | 8,300 |
|
Jul 24, 2026
|
4.2700 | 4.2900 | 4.2000 | 4.2800 | 4.2800 | 6,200 |
|
Jul 23, 2026
|
4.3150 | 4.3800 | 4.2120 | 4.3700 | 4.3700 | 9,700 |
|
Jul 22, 2026
|
4.2500 | 4.5000 | 4.1700 | 4.3750 | 4.3750 | 8,300 |
|
Jul 21, 2026
|
4.1100 | 4.3000 | 4.1100 | 4.2600 | 4.2600 | 4,700 |
|
Jul 20, 2026
|
4.2400 | 4.4200 | 4.1000 | 4.2100 | 4.2100 | 12,800 |
|
Jul 17, 2026
|
4.1900 | 4.3600 | 4.1000 | 4.2400 | 4.2400 | 12,800 |
|
Jul 16, 2026
|
4.3800 | 4.3800 | 4.1500 | 4.1600 | 4.1600 | 5,600 |
|
Jul 15, 2026
|
4.3360 | 4.3360 | 4.1050 | 4.2100 | 4.2100 | 24,400 |
|
Jul 14, 2026
|
4.2350 | 4.3500 | 4.1040 | 4.3500 | 4.3500 | 24,600 |
|
Jul 13, 2026
|
4.4500 | 4.4900 | 4.0600 | 4.2300 | 4.2300 | 26,100 |
|
Jul 10, 2026
|
4.5800 | 4.5800 | 4.3150 | 4.4500 | 4.4500 | 24,800 |
|
Jul 9, 2026
|
4.6300 | 4.7000 | 4.5000 | 4.6700 | 4.6700 | 81,400 |
|
Jul 8, 2026
|
4.6400 | 4.7300 | 4.4500 | 4.7200 | 4.7200 | 49,100 |
|
Jul 7, 2026
|
4.5600 | 4.8300 | 4.4410 | 4.8000 | 4.8000 | 21,100 |
|
Jul 6, 2026
|
4.4700 | 4.8500 | 4.3300 | 4.6000 | 4.6000 | 52,600 |
|
Jul 2, 2026
|
4.6600 | 4.7700 | 4.5300 | 4.5800 | 4.5800 | 37,000 |
|
Jul 1, 2026
|
4.7800 | 4.8900 | 4.6100 | 4.7100 | 4.7100 | 63,100 |
|
Jun 30, 2026
|
4.5600 | 4.9800 | 4.4800 | 4.8400 | 4.8400 | 119,400 |
|
Jun 29, 2026
|
4.3700 | 4.6000 | 4.2420 | 4.5500 | 4.5500 | 135,700 |
|
Jun 26, 2026
|
4.1000 | 4.4710 | 4.0000 | 4.4500 | 4.4500 | 203,600 |
|
Jun 25, 2026
|
3.7500 | 4.2900 | 3.4500 | 4.2000 | 4.2000 | 666,800 |
|
Jun 24, 2026
|
4.2700 | 4.9800 | 3.6300 | 3.8300 | 3.8300 | 8,583,200 |
|
Jun 23, 2026
|
4.2000 | 5.0700 | 3.2500 | 3.2500 | 3.2500 | 3,750,300 |
|
Jun 22, 2026
|
4.5600 | 4.8300 | 4.4100 | 4.4100 | 4.4100 | 15,600 |
|
Jun 18, 2026
|
4.6300 | 4.6800 | 4.5000 | 4.6500 | 4.6500 | 6,600 |
|
Jun 17, 2026
|
4.6550 | 4.6550 | 4.4600 | 4.6200 | 4.6200 | 10,600 |
|
Jun 16, 2026
|
4.8100 | 4.8900 | 4.2900 | 4.4600 | 4.4600 | 38,200 |
|
Jun 15, 2026
|
4.3400 | 4.7450 | 4.2800 | 4.6500 | 4.6500 | 42,000 |
|
Jun 12, 2026
|
4.5770 | 4.6900 | 4.1000 | 4.2000 | 4.2000 | 68,700 |
|
Jun 11, 2026
|
5.0800 | 5.1500 | 4.3300 | 4.7000 | 4.7000 | 23,100 |
|
Jun 10, 2026
|
4.7950 | 5.0600 | 4.7950 | 5.0600 | 5.0600 | 11,700 |
|
Jun 9, 2026
|
4.5000 | 5.0000 | 4.5000 | 4.9500 | 4.9500 | 27,500 |
|
Jun 8, 2026
|
4.7200 | 4.7500 | 4.3250 | 4.5700 | 4.5700 | 34,500 |
|
Jun 5, 2026
|
4.5100 | 4.6900 | 4.3200 | 4.4900 | 4.4900 | 20,200 |
|
Jun 4, 2026
|
4.3500 | 4.7500 | 4.2000 | 4.2900 | 4.2900 | 42,300 |
|
Jun 3, 2026
|
4.6000 | 4.8220 | 4.1100 | 4.4300 | 4.4300 | 43,800 |
|
Jun 2, 2026
|
4.8300 | 5.0900 | 4.5600 | 4.5600 | 4.5600 | 31,000 |
|
Jun 1, 2026
|
4.9400 | 5.0000 | 4.6850 | 4.7700 | 4.7700 | 31,000 |
|
May 29, 2026
|
5.0400 | 5.0900 | 4.7000 | 5.0600 | 5.0600 | 59,700 |
|
May 28, 2026
|
5.1400 | 5.1400 | 4.7000 | 4.9400 | 4.9400 | 22,900 |
|
May 27, 2026
|
4.9600 | 5.0500 | 4.6660 | 5.0000 | 5.0000 | 44,500 |
|
May 26, 2026
|
4.6200 | 5.1500 | 4.5500 | 4.8400 | 4.8400 | 36,500 |
|
May 22, 2026
|
4.9200 | 4.9500 | 4.5900 | 4.7700 | 4.7700 | 28,800 |
|
May 21, 2026
|
4.9700 | 5.2100 | 4.8000 | 4.8500 | 4.8500 | 127,500 |
|
May 20, 2026
|
5.3200 | 5.3200 | 4.8000 | 4.9400 | 4.9400 | 14,500 |
|
May 19, 2026
|
5.5050 | 5.5050 | 4.8100 | 5.1700 | 5.1700 | 20,800 |
|
May 18, 2026
|
5.6000 | 5.8190 | 5.5100 | 5.5300 | 5.5300 | 13,500 |
|
May 15, 2026
|
5.7500 | 5.8220 | 5.5000 | 5.7900 | 5.7900 | 14,600 |
|
May 14, 2026
|
5.8900 | 6.0900 | 5.5790 | 5.8100 | 5.8100 | 24,500 |
|
May 13, 2026
|
6.0500 | 6.1580 | 5.9100 | 5.9100 | 5.9100 | 5,200 |
|
May 12, 2026
|
6.0800 | 6.2500 | 5.8700 | 6.0700 | 6.0700 | 8,400 |
|
May 11, 2026
|
5.7200 | 6.3500 | 5.7200 | 6.2800 | 6.2800 | 10,800 |
|
May 8, 2026
|
6.3500 | 6.4000 | 5.8100 | 5.9300 | 5.9300 | 29,600 |
|
May 7, 2026
|
6.6900 | 6.6900 | 6.0300 | 6.3700 | 6.3700 | 22,900 |
|
May 6, 2026
|
6.3800 | 6.4630 | 6.3100 | 6.4300 | 6.4300 | 8,300 |
|
May 5, 2026
|
6.2400 | 6.5000 | 6.2400 | 6.3100 | 6.3100 | 15,300 |
|
May 4, 2026
|
6.3700 | 6.4100 | 6.1700 | 6.3600 | 6.3600 | 6,100 |
|
May 1, 2026
|
6.1500 | 6.5000 | 6.1450 | 6.2100 | 6.2100 | 12,700 |
|
Apr 30, 2026
|
5.9300 | 6.5300 | 5.7850 | 6.4800 | 6.4800 | 27,300 |
|
Apr 29, 2026
|
5.3000 | 6.2000 | 5.3000 | 5.9300 | 5.9300 | 24,600 |
|
Apr 28, 2026
|
5.4200 | 5.6200 | 5.2000 | 5.4500 | 5.4500 | 44,600 |
|
Apr 27, 2026
|
5.8600 | 5.8600 | 5.4300 | 5.4600 | 5.4600 | 11,400 |
|
Apr 24, 2026
|
5.6000 | 5.9000 | 5.3200 | 5.7000 | 5.7000 | 101,200 |
|
Apr 23, 2026
|
6.0900 | 6.0900 | 5.6100 | 5.7300 | 5.7300 | 10,600 |
|
Apr 22, 2026
|
5.9400 | 6.0700 | 5.6100 | 5.7400 | 5.7400 | 31,800 |
|
Apr 21, 2026
|
6.1000 | 6.1300 | 5.9900 | 6.0400 | 6.0400 | 3,700 |
|
Apr 20, 2026
|
6.4000 | 6.4700 | 5.8020 | 6.2500 | 6.2500 | 41,600 |
|
Apr 17, 2026
|
6.5250 | 6.5250 | 6.3400 | 6.4600 | 6.4600 | 20,800 |
|
Apr 16, 2026
|
6.7130 | 6.7130 | 6.3500 | 6.5800 | 6.5800 | 15,300 |
|
Apr 15, 2026
|
6.6000 | 6.6000 | 6.2650 | 6.4900 | 6.4900 | 16,800 |
|
Apr 14, 2026
|
5.8300 | 6.9800 | 5.8300 | 6.3000 | 6.3000 | 53,900 |
|
Apr 13, 2026
|
5.4700 | 5.9200 | 5.4700 | 5.9200 | 5.9200 | 38,300 |
|
Apr 10, 2026
|
5.7600 | 6.2400 | 5.5900 | 5.9000 | 5.9000 | 9,100 |
|
Apr 9, 2026
|
5.9600 | 6.1700 | 5.5000 | 5.7400 | 5.7400 | 35,000 |
|
Apr 8, 2026
|
6.5000 | 6.7500 | 5.9400 | 5.9900 | 5.9900 | 57,700 |
|
Apr 7, 2026
|
6.4500 | 6.4500 | 6.1000 | 6.3200 | 6.3200 | 14,800 |
|
Apr 6, 2026
|
6.7700 | 6.9000 | 6.4100 | 6.4400 | 6.4400 | 24,600 |
|
Apr 2, 2026
|
5.8500 | 7.1000 | 5.8500 | 7.0200 | 7.0200 | 59,500 |
|
Apr 1, 2026
|
6.6000 | 7.0900 | 5.9000 | 6.0600 | 6.0600 | 59,500 |
|
Mar 31, 2026
|
6.2800 | 6.9900 | 6.2200 | 6.6000 | 6.6000 | 144,600 |
|
Mar 30, 2026
|
6.5300 | 6.5300 | 5.8950 | 6.2800 | 6.2800 | 43,700 |
|
Mar 27, 2026
|
7.4100 | 7.4100 | 6.4100 | 6.4100 | 6.4100 | 77,000 |
|
Mar 26, 2026
|
9.3300 | 9.3300 | 7.3100 | 7.5650 | 7.5650 | 180,600 |
|
Mar 25, 2026
|
10.0300 | 10.8300 | 7.6800 | 9.2700 | 9.2700 | 4,146,700 |
|
Mar 24, 2026
|
8.0550 | 8.0550 | 8.0000 | 8.0000 | 8.0000 | 2,800 |
|
Mar 23, 2026
|
7.9600 | 8.1800 | 7.9600 | 8.1600 | 8.1600 | 5,800 |
|
Mar 20, 2026
|
7.9650 | 8.1600 | 7.8000 | 7.9410 | 7.9410 | 12,300 |
|
Mar 19, 2026
|
7.4300 | 8.2600 | 7.4300 | 8.2600 | 8.2600 | 13,400 |
|
Mar 18, 2026
|
7.9100 | 8.1850 | 7.8200 | 7.8400 | 7.8400 | 16,800 |
|
Mar 17, 2026
|
8.1500 | 8.3220 | 8.0830 | 8.1400 | 8.1400 | 5,800 |
|
Mar 16, 2026
|
7.8900 | 8.4950 | 7.8000 | 8.2000 | 8.2000 | 2,900 |
|
Mar 13, 2026
|
8.0240 | 8.3200 | 7.8800 | 8.0600 | 8.0600 | 10,300 |
|
Mar 12, 2026
|
8.2000 | 8.5460 | 8.0000 | 8.0900 | 8.0900 | 22,900 |
|
Mar 11, 2026
|
8.6000 | 8.8850 | 8.4140 | 8.4900 | 8.4900 | 58,400 |
|
Mar 10, 2026
|
8.7160 | 8.7160 | 8.3000 | 8.5870 | 8.5870 | 6,200 |
|
Mar 9, 2026
|
8.6700 | 9.0130 | 8.4000 | 8.4300 | 8.4300 | 12,400 |
|
Mar 6, 2026
|
8.7400 | 8.9740 | 8.4600 | 8.6700 | 8.6700 | 13,000 |
|
Mar 5, 2026
|
8.5000 | 8.7000 | 8.4900 | 8.5700 | 8.5700 | 11,500 |
|
Mar 4, 2026
|
8.5000 | 8.7700 | 8.5000 | 8.5000 | 8.5000 | 10,100 |
|
Mar 3, 2026
|
8.2700 | 8.7400 | 8.2700 | 8.7400 | 8.7400 | 9,300 |
|
Mar 2, 2026
|
8.3400 | 8.7400 | 8.3400 | 8.5200 | 8.5200 | 25,300 |
|
Feb 27, 2026
|
8.4900 | 8.8000 | 8.3700 | 8.3700 | 8.3700 | 13,300 |
|
Feb 26, 2026
|
8.7000 | 8.7400 | 8.4950 | 8.5100 | 8.5100 | 4,800 |
|
Feb 25, 2026
|
8.8200 | 9.0400 | 8.2100 | 8.5000 | 8.5000 | 64,900 |
|
Feb 24, 2026
|
8.3900 | 9.9900 | 8.2900 | 8.7400 | 8.7400 | 63,800 |
|
Feb 23, 2026
|
8.5000 | 9.3000 | 8.0400 | 8.1900 | 8.1900 | 17,500 |
|
Feb 20, 2026
|
9.0900 | 9.4990 | 8.5300 | 8.6100 | 8.6100 | 10,500 |
|
Feb 19, 2026
|
9.3200 | 9.5000 | 9.2550 | 9.3800 | 9.3800 | 8,100 |
|
Feb 18, 2026
|
9.0000 | 9.6800 | 8.9100 | 9.4700 | 9.4700 | 20,800 |
|
Feb 17, 2026
|
8.1600 | 10.4400 | 8.1600 | 8.9600 | 8.9600 | 156,600 |
|
Feb 13, 2026
|
8.1200 | 8.4400 | 8.1200 | 8.4000 | 8.4000 | 3,600 |
|
Feb 12, 2026
|
7.9600 | 8.2700 | 7.8850 | 8.2700 | 8.2700 | 8,000 |
|
Feb 11, 2026
|
7.6400 | 8.1350 | 7.1300 | 8.0200 | 8.0200 | 18,000 |
|
Feb 10, 2026
|
7.3500 | 7.7200 | 7.2100 | 7.5000 | 7.5000 | 17,900 |
|
Feb 9, 2026
|
7.2100 | 7.7590 | 7.0000 | 7.1320 | 7.1320 | 22,700 |
|
Feb 6, 2026
|
7.8200 | 8.0050 | 7.1400 | 7.1400 | 7.1400 | 17,600 |
|
Feb 5, 2026
|
7.2400 | 7.9800 | 7.2400 | 7.8200 | 7.8200 | 26,400 |
|
Feb 4, 2026
|
7.4500 | 7.6500 | 7.0700 | 7.3700 | 7.3700 | 26,900 |
|
Feb 3, 2026
|
8.1500 | 8.4600 | 7.4200 | 7.5300 | 7.5300 | 46,600 |
|
Feb 2, 2026
|
7.3700 | 8.0500 | 7.1300 | 8.0000 | 8.0000 | 24,100 |
|
Jan 30, 2026
|
8.4200 | 8.4200 | 7.0000 | 7.2150 | 7.2150 | 57,800 |
|
Jan 29, 2026
|
9.1100 | 9.2000 | 8.2000 | 8.3000 | 8.3000 | 65,500 |
|
Jan 28, 2026
|
9.5200 | 9.5200 | 8.6950 | 9.1000 | 9.1000 | 43,600 |
|
Jan 27, 2026
|
9.6900 | 9.8400 | 9.1100 | 9.4400 | 9.4400 | 38,700 |
|
Jan 26, 2026
|
9.6200 | 10.3250 | 9.3750 | 9.6000 | 9.6000 | 27,600 |
|
Jan 23, 2026
|
9.5900 | 10.2970 | 9.4000 | 9.6000 | 9.6000 | 31,100 |
|
Jan 22, 2026
|
10.0100 | 10.4500 | 9.6100 | 9.6600 | 9.6600 | 27,200 |
|
Jan 21, 2026
|
10.3500 | 10.6000 | 9.5900 | 9.9700 | 9.9700 | 39,400 |
|
Jan 20, 2026
|
10.3400 | 10.6400 | 10.0600 | 10.4500 | 10.4500 | 22,500 |
|
Jan 16, 2026
|
10.8900 | 10.9500 | 10.2100 | 10.2700 | 10.2700 | 45,600 |
|
Jan 15, 2026
|
11.4600 | 11.7500 | 10.6600 | 10.6600 | 10.6600 | 14,200 |
|
Jan 14, 2026
|
10.9700 | 11.8800 | 10.9200 | 11.2700 | 11.2700 | 19,200 |
|
Jan 13, 2026
|
11.5100 | 11.7050 | 10.8800 | 10.9100 | 10.9100 | 26,300 |
|
Jan 12, 2026
|
11.9100 | 12.2040 | 11.6900 | 11.7180 | 11.7180 | 29,500 |
|
Jan 9, 2026
|
13.1300 | 13.2500 | 11.9000 | 12.2100 | 12.2100 | 39,200 |
|
Jan 8, 2026
|
13.8800 | 14.0000 | 13.1300 | 13.1500 | 13.1500 | 42,200 |
|
Jan 7, 2026
|
14.1100 | 14.2500 | 13.6000 | 13.7500 | 13.7500 | 61,100 |
|
Jan 6, 2026
|
14.0000 | 14.0500 | 13.6000 | 13.9300 | 13.9300 | 11,100 |
|
Jan 5, 2026
|
14.4900 | 14.4900 | 13.4200 | 14.0500 | 14.0500 | 60,400 |
|
Jan 2, 2026
|
14.3300 | 14.4000 | 13.6000 | 14.0800 | 14.0800 | 20,400 |
|
Dec 31, 2025
|
13.3700 | 14.4500 | 13.0600 | 14.4300 | 14.4300 | 44,600 |
|
Dec 30, 2025
|
14.2700 | 14.7000 | 13.3400 | 13.5000 | 13.5000 | 86,300 |
|
Dec 29, 2025
|
14.1800 | 14.4500 | 13.6800 | 14.4500 | 14.4500 | 9,100 |
|
Dec 26, 2025
|
14.0500 | 14.0500 | 13.1000 | 13.9900 | 13.9900 | 11,400 |
|
Dec 24, 2025
|
13.2200 | 14.4600 | 12.9150 | 13.9000 | 13.9000 | 21,800 |
|
Dec 23, 2025
|
13.5900 | 13.7700 | 13.2020 | 13.3500 | 13.3500 | 24,000 |
|
Dec 22, 2025
|
14.3400 | 14.3400 | 13.5500 | 13.7500 | 13.7500 | 46,400 |
|
Dec 19, 2025
|
13.9100 | 14.5000 | 13.6800 | 14.2000 | 14.2000 | 30,100 |
|
Dec 18, 2025
|
14.3700 | 14.7000 | 12.7600 | 13.8200 | 13.8200 | 46,000 |
|
Dec 17, 2025
|
11.6400 | 14.9000 | 11.6400 | 14.6000 | 14.6000 | 111,800 |
|
Dec 16, 2025
|
10.5000 | 12.0500 | 10.5000 | 11.7200 | 11.7200 | 79,200 |
|
Dec 15, 2025
|
10.2500 | 10.3450 | 9.6800 | 10.2700 | 10.2700 | 50,100 |
|
Dec 12, 2025
|
11.2900 | 11.8400 | 10.0800 | 10.3000 | 10.3000 | 41,800 |
|
Dec 11, 2025
|
11.9200 | 12.2210 | 11.1200 | 11.3600 | 11.3600 | 39,500 |
|
Dec 10, 2025
|
13.0200 | 13.2000 | 11.9200 | 11.9200 | 11.9200 | 27,700 |
|
Dec 9, 2025
|
14.7500 | 14.9500 | 11.4800 | 12.4100 | 12.4100 | 173,700 |
|
Dec 8, 2025
|
12.0900 | 15.4500 | 12.0900 | 15.0500 | 15.0500 | 393,500 |
|
Dec 5, 2025
|
13.2000 | 15.1000 | 10.5000 | 12.0900 | 12.0900 | 540,500 |
|
Dec 4, 2025
|
17.4600 | 18.9100 | 17.4600 | 18.9100 | 18.9100 | 65,200 |
|
Dec 3, 2025
|
19.0000 | 20.4440 | 17.1400 | 17.8250 | 17.8250 | 65,500 |
|
Dec 2, 2025
|
18.8000 | 19.9900 | 18.7000 | 19.1700 | 19.1700 | 24,600 |
|
Dec 1, 2025
|
20.7000 | 21.8800 | 19.3600 | 19.3600 | 19.3600 | 39,200 |
|
Nov 28, 2025
|
20.8500 | 21.9600 | 19.8000 | 21.7500 | 21.7500 | 46,000 |
|
Nov 26, 2025
|
21.9900 | 22.3000 | 20.3500 | 20.7200 | 20.7200 | 41,200 |
|
Nov 25, 2025
|
19.4600 | 23.5000 | 19.0600 | 22.3000 | 22.3000 | 105,300 |
|
Nov 24, 2025
|
17.9200 | 19.9100 | 17.6500 | 19.5900 | 19.5900 | 51,400 |
|
Nov 21, 2025
|
19.0000 | 19.0000 | 17.2200 | 18.2950 | 18.2950 | 53,900 |
|
Nov 20, 2025
|
17.7700 | 19.0000 | 16.5000 | 18.4200 | 18.4200 | 96,100 |
|
Nov 19, 2025
|
18.9400 | 20.9600 | 17.0000 | 18.1800 | 18.1800 | 130,400 |
|
Nov 18, 2025
|
17.1700 | 19.3000 | 16.0970 | 19.2400 | 19.2400 | 166,300 |
|
Nov 17, 2025
|
15.2400 | 17.7700 | 14.7600 | 16.2100 | 16.2100 | 189,800 |
|
Nov 14, 2025
|
13.0400 | 15.5000 | 12.2600 | 15.0300 | 15.0300 | 179,000 |
|
Nov 13, 2025
|
11.8900 | 13.6900 | 11.1500 | 13.4200 | 13.4200 | 384,500 |
|
Nov 12, 2025
|
10.3200 | 12.4000 | 9.8200 | 12.0900 | 12.0900 | 376,000 |
|
Nov 11, 2025
|
12.9910 | 14.0300 | 8.8000 | 11.5100 | 11.5100 | 18,309,300 |
|
Nov 10, 2025
|
9.0400 | 9.2120 | 8.1400 | 8.1400 | 8.1400 | 29,500 |
|
Nov 7, 2025
|
8.4920 | 9.3300 | 8.0500 | 9.0100 | 9.0100 | 44,500 |
|
Nov 6, 2025
|
9.6500 | 9.9820 | 8.2300 | 8.5700 | 8.5700 | 61,500 |
|
Nov 5, 2025
|
9.8000 | 10.1100 | 9.4500 | 9.6500 | 9.6500 | 13,200 |
|
Nov 4, 2025
|
10.1500 | 10.5000 | 9.8000 | 9.8600 | 9.8600 | 29,000 |
|
Nov 3, 2025
|
11.2200 | 11.8290 | 10.1300 | 10.3300 | 10.3300 | 31,600 |
|
Oct 31, 2025
|
12.0540 | 12.0630 | 10.6600 | 11.3000 | 11.3000 | 30,000 |
