NYSE American - Delayed Quote
USD
High Roller Technologies, Inc. (ROLR)
3.6000
-0.2900
(-7.46%)
At close: October 30 at 4:00:00 PM EDT
3.5500
-0.0500
(-1.39%)
After hours: October 30 at 5:37:45 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
|
3.8400 | 3.9090 | 3.6000 | 3.6000 | 3.6000 | 86,000 |
|
Oct 29, 2026
|
4.3700 | 4.3800 | 3.8900 | 3.8900 | 3.8900 | 43,200 |
|
Oct 28, 2026
|
4.2500 | 4.5700 | 4.2500 | 4.2500 | 4.2500 | 46,900 |
|
Oct 27, 2026
|
4.7600 | 4.7700 | 4.2500 | 4.3100 | 4.3100 | 53,700 |
|
Oct 26, 2026
|
4.8200 | 5.0900 | 4.6700 | 4.7700 | 4.7700 | 30,500 |
|
Oct 23, 2026
|
5.0500 | 5.3200 | 4.7600 | 5.0800 | 5.0800 | 78,900 |
|
Oct 22, 2026
|
5.3100 | 5.3800 | 4.1100 | 5.0600 | 5.0600 | 296,900 |
|
Oct 21, 2026
|
5.4400 | 6.0940 | 5.0600 | 5.2800 | 5.2800 | 182,900 |
|
Oct 20, 2026
|
5.5200 | 5.7670 | 4.8300 | 4.9900 | 4.9900 | 62,800 |
|
Oct 19, 2026
|
5.0100 | 5.4700 | 4.8930 | 5.4600 | 5.4600 | 56,500 |
|
Oct 16, 2026
|
4.8600 | 5.0100 | 4.7500 | 4.8500 | 4.8500 | 19,500 |
|
Oct 15, 2026
|
4.8600 | 4.9100 | 4.6000 | 4.8500 | 4.8500 | 44,000 |
|
Oct 14, 2026
|
4.6400 | 4.9250 | 4.6400 | 4.8600 | 4.8600 | 30,800 |
|
Oct 13, 2026
|
4.7500 | 4.8200 | 4.6150 | 4.6500 | 4.6500 | 31,100 |
|
Oct 12, 2026
|
4.5000 | 4.7500 | 4.4850 | 4.6700 | 4.6700 | 25,300 |
|
Oct 9, 2026
|
4.4500 | 4.5000 | 4.3600 | 4.4500 | 4.4500 | 15,700 |
|
Oct 8, 2026
|
4.5200 | 4.6500 | 4.4300 | 4.4500 | 4.4500 | 38,200 |
|
Oct 7, 2026
|
4.5200 | 4.7400 | 4.4500 | 4.5700 | 4.5700 | 35,200 |
|
Oct 6, 2026
|
4.9900 | 5.0250 | 4.4200 | 4.5900 | 4.5900 | 74,100 |
|
Oct 5, 2026
|
4.9000 | 5.0500 | 4.8700 | 4.8700 | 4.8700 | 26,100 |
|
Oct 2, 2026
|
4.9800 | 5.0800 | 4.8600 | 4.8900 | 4.8900 | 31,100 |
|
Oct 1, 2026
|
4.9700 | 5.1150 | 4.8500 | 4.9200 | 4.9200 | 44,000 |
|
Sep 30, 2026
|
5.5300 | 5.6450 | 4.8000 | 5.0000 | 5.0000 | 88,300 |
|
Sep 29, 2026
|
5.7300 | 5.7890 | 5.3700 | 5.5000 | 5.5000 | 52,100 |
|
Sep 28, 2026
|
5.8400 | 5.8400 | 5.6000 | 5.6000 | 5.6000 | 43,300 |
|
Sep 25, 2026
|
6.1050 | 6.1800 | 5.6000 | 5.9000 | 5.9000 | 60,900 |
|
Sep 24, 2026
|
6.0100 | 6.2600 | 6.0100 | 6.0700 | 6.0700 | 18,200 |
|
Sep 23, 2026
|
6.2300 | 6.2530 | 6.0000 | 6.0100 | 6.0100 | 23,900 |
|
Sep 22, 2026
|
6.0700 | 6.2900 | 6.0000 | 6.1800 | 6.1800 | 26,900 |
|
Sep 21, 2026
|
6.2000 | 6.2900 | 6.0500 | 6.2300 | 6.2300 | 34,400 |
|
Sep 18, 2026
|
6.0600 | 6.2050 | 5.9800 | 6.1700 | 6.1700 | 25,100 |
|
Sep 17, 2026
|
6.3400 | 6.4700 | 6.0800 | 6.2500 | 6.2500 | 38,100 |
|
Sep 16, 2026
|
6.3900 | 6.5000 | 6.1800 | 6.1800 | 6.1800 | 30,600 |
|
Sep 15, 2026
|
6.4500 | 6.7200 | 6.2800 | 6.4300 | 6.4300 | 34,700 |
|
Sep 14, 2026
|
6.1100 | 6.6400 | 6.1000 | 6.3600 | 6.3600 | 45,400 |
|
Sep 11, 2026
|
6.2900 | 6.3200 | 6.1400 | 6.1500 | 6.1500 | 22,100 |
|
Sep 10, 2026
|
6.2000 | 6.3180 | 6.0500 | 6.1600 | 6.1600 | 17,900 |
|
Sep 9, 2026
|
6.2700 | 6.4900 | 6.1700 | 6.2100 | 6.2100 | 37,600 |
|
Sep 8, 2026
|
6.3000 | 6.4800 | 6.1800 | 6.2600 | 6.2600 | 37,800 |
|
Sep 4, 2026
|
5.9300 | 6.4700 | 5.9300 | 6.4000 | 6.4000 | 24,700 |
|
Sep 3, 2026
|
6.0000 | 6.1350 | 6.0000 | 6.0000 | 6.0000 | 15,800 |
|
Sep 2, 2026
|
6.0800 | 6.1200 | 5.7800 | 6.0000 | 6.0000 | 64,000 |
|
Sep 1, 2026
|
5.9700 | 6.1650 | 5.8900 | 6.1100 | 6.1100 | 32,200 |
|
Aug 31, 2026
|
6.1600 | 6.1900 | 5.9500 | 6.1500 | 6.1500 | 19,100 |
|
Aug 28, 2026
|
6.2000 | 6.4000 | 5.9700 | 5.9700 | 5.9700 | 30,900 |
|
Aug 27, 2026
|
6.3300 | 6.4250 | 6.2100 | 6.2200 | 6.2200 | 33,700 |
|
Aug 26, 2026
|
6.1600 | 6.4100 | 5.9410 | 6.3700 | 6.3700 | 47,000 |
|
Aug 25, 2026
|
6.2000 | 6.2600 | 6.0600 | 6.1700 | 6.1700 | 21,200 |
|
Aug 24, 2026
|
6.1400 | 6.2500 | 6.0500 | 6.1500 | 6.1500 | 40,500 |
|
Aug 21, 2026
|
5.9400 | 6.2700 | 5.9400 | 6.1000 | 6.1000 | 64,600 |
|
Aug 20, 2026
|
5.5500 | 6.1400 | 5.5370 | 6.0900 | 6.0900 | 101,600 |
|
Aug 19, 2026
|
5.5700 | 5.6100 | 5.3200 | 5.4800 | 5.4800 | 40,900 |
|
Aug 18, 2026
|
5.5900 | 5.8800 | 5.5900 | 5.6200 | 5.6200 | 132,000 |
|
Aug 17, 2026
|
5.6600 | 5.8900 | 5.5510 | 5.7200 | 5.7200 | 42,200 |
|
Aug 14, 2026
|
5.7800 | 5.9200 | 5.7100 | 5.7100 | 5.7100 | 67,700 |
|
Aug 13, 2026
|
5.6400 | 5.8900 | 5.5200 | 5.7700 | 5.7700 | 229,900 |
|
Aug 12, 2026
|
5.6100 | 5.9400 | 5.5100 | 5.8000 | 5.8000 | 156,700 |
|
Aug 11, 2026
|
6.7400 | 6.7400 | 6.2000 | 6.4100 | 6.4100 | 79,500 |
|
Aug 10, 2026
|
6.2000 | 6.7100 | 6.2000 | 6.6700 | 6.6700 | 65,800 |
|
Aug 7, 2026
|
6.2200 | 6.4500 | 6.1000 | 6.1900 | 6.1900 | 52,600 |
|
Aug 6, 2026
|
6.2800 | 6.3700 | 6.1100 | 6.2800 | 6.2800 | 27,800 |
|
Aug 5, 2026
|
6.1300 | 6.4400 | 6.1100 | 6.1700 | 6.1700 | 38,700 |
|
Aug 4, 2026
|
6.0700 | 6.3500 | 6.0400 | 6.2300 | 6.2300 | 52,900 |
|
Aug 3, 2026
|
5.8300 | 6.2200 | 5.8000 | 6.2200 | 6.2200 | 55,800 |
|
Jul 31, 2026
|
5.8000 | 6.2500 | 5.8000 | 5.8300 | 5.8300 | 70,700 |
|
Jul 30, 2026
|
5.7100 | 5.9500 | 5.7000 | 5.7500 | 5.7500 | 34,500 |
|
Jul 29, 2026
|
6.1200 | 6.1700 | 5.5000 | 5.7200 | 5.7200 | 53,900 |
|
Jul 28, 2026
|
6.1900 | 6.2000 | 5.8200 | 6.1700 | 6.1700 | 52,600 |
|
Jul 27, 2026
|
6.3500 | 6.6000 | 5.9200 | 6.2000 | 6.2000 | 62,200 |
|
Jul 24, 2026
|
6.9900 | 7.3200 | 6.2200 | 6.3600 | 6.3600 | 136,000 |
|
Jul 23, 2026
|
6.8000 | 7.1800 | 6.7570 | 6.9100 | 6.9100 | 52,500 |
|
Jul 22, 2026
|
6.8700 | 7.4100 | 6.8000 | 6.8000 | 6.8000 | 74,400 |
|
Jul 21, 2026
|
7.0000 | 7.0000 | 6.6530 | 6.7300 | 6.7300 | 49,600 |
|
Jul 20, 2026
|
6.9300 | 7.2300 | 6.8500 | 6.9300 | 6.9300 | 83,700 |
|
Jul 17, 2026
|
6.5500 | 6.9600 | 6.4100 | 6.9600 | 6.9600 | 79,200 |
|
Jul 16, 2026
|
6.6200 | 6.9960 | 6.6200 | 6.7500 | 6.7500 | 97,700 |
|
Jul 15, 2026
|
6.6300 | 7.0000 | 6.4800 | 6.6100 | 6.6100 | 89,200 |
|
Jul 14, 2026
|
6.4200 | 6.7800 | 6.4100 | 6.6000 | 6.6000 | 88,000 |
|
Jul 13, 2026
|
6.2500 | 6.6600 | 5.9500 | 6.4600 | 6.4600 | 53,800 |
|
Jul 10, 2026
|
6.0500 | 6.5400 | 5.9900 | 6.2700 | 6.2700 | 78,700 |
|
Jul 9, 2026
|
6.2300 | 6.3000 | 6.0000 | 6.0500 | 6.0500 | 49,700 |
|
Jul 8, 2026
|
6.4800 | 6.5000 | 5.8200 | 6.3200 | 6.3200 | 171,000 |
|
Jul 7, 2026
|
6.2100 | 6.5900 | 6.0300 | 6.5600 | 6.5600 | 97,200 |
|
Jul 6, 2026
|
5.9900 | 6.4300 | 5.8900 | 6.1700 | 6.1700 | 92,000 |
|
Jul 2, 2026
|
6.1700 | 6.1700 | 5.8100 | 6.0100 | 6.0100 | 85,200 |
|
Jul 1, 2026
|
5.9500 | 6.3700 | 5.9500 | 6.0700 | 6.0700 | 116,200 |
|
Jun 30, 2026
|
6.1500 | 6.3800 | 5.7800 | 5.9200 | 5.9200 | 141,600 |
|
Jun 29, 2026
|
5.7500 | 6.5100 | 5.6100 | 6.0700 | 6.0700 | 162,800 |
|
Jun 26, 2026
|
5.6200 | 5.9500 | 5.4500 | 5.9500 | 5.9500 | 226,700 |
|
Jun 25, 2026
|
5.3600 | 5.9700 | 4.9000 | 5.9000 | 5.9000 | 1,211,000 |
|
Jun 24, 2026
|
5.6700 | 5.7000 | 5.2700 | 5.3000 | 5.3000 | 63,500 |
|
Jun 23, 2026
|
5.3300 | 5.8400 | 5.3200 | 5.7500 | 5.7500 | 156,000 |
|
Jun 22, 2026
|
5.7900 | 5.8000 | 5.3100 | 5.4800 | 5.4800 | 122,800 |
|
Jun 18, 2026
|
5.8600 | 5.9900 | 5.5700 | 5.9500 | 5.9500 | 131,900 |
|
Jun 17, 2026
|
5.8400 | 6.2180 | 5.7200 | 5.8400 | 5.8400 | 79,200 |
|
Jun 16, 2026
|
6.0700 | 6.1980 | 5.8000 | 5.8100 | 5.8100 | 117,300 |
|
Jun 15, 2026
|
6.5100 | 6.7140 | 5.8500 | 6.1500 | 6.1500 | 235,400 |
|
Jun 12, 2026
|
7.3600 | 7.3600 | 6.2000 | 6.3500 | 6.3500 | 215,600 |
|
Jun 11, 2026
|
7.0600 | 7.5500 | 6.9400 | 7.3600 | 7.3600 | 156,400 |
|
Jun 10, 2026
|
7.3000 | 7.5300 | 6.8900 | 7.0500 | 7.0500 | 173,900 |
|
Jun 9, 2026
|
6.2600 | 7.6500 | 6.2600 | 7.4600 | 7.4600 | 733,900 |
|
Jun 8, 2026
|
6.1800 | 6.5700 | 5.9200 | 6.5100 | 6.5100 | 245,900 |
|
Jun 5, 2026
|
6.1100 | 7.3000 | 6.0600 | 6.3300 | 6.3300 | 1,138,000 |
|
Jun 4, 2026
|
7.6000 | 7.6900 | 5.9500 | 6.1100 | 6.1100 | 12,890,600 |
|
Jun 3, 2026
|
5.4100 | 5.7700 | 5.1100 | 5.6000 | 5.6000 | 210,500 |
|
Jun 2, 2026
|
5.2500 | 5.5000 | 5.1500 | 5.2800 | 5.2800 | 103,900 |
|
Jun 1, 2026
|
5.4000 | 5.5500 | 5.1800 | 5.3000 | 5.3000 | 105,300 |
|
May 29, 2026
|
5.4000 | 5.6000 | 5.1600 | 5.4700 | 5.4700 | 192,300 |
|
May 28, 2026
|
5.6000 | 5.8450 | 5.2600 | 5.4400 | 5.4400 | 258,300 |
|
May 27, 2026
|
5.4600 | 5.6600 | 5.0500 | 5.5700 | 5.5700 | 196,600 |
|
May 26, 2026
|
5.2500 | 5.9600 | 5.2100 | 5.5200 | 5.5200 | 295,100 |
|
May 22, 2026
|
5.2100 | 5.4450 | 5.1500 | 5.1700 | 5.1700 | 137,400 |
|
May 21, 2026
|
5.4100 | 5.4500 | 5.0700 | 5.3500 | 5.3500 | 163,700 |
|
May 20, 2026
|
5.2000 | 5.4100 | 5.1300 | 5.3500 | 5.3500 | 125,600 |
|
May 19, 2026
|
5.5900 | 5.8000 | 5.1600 | 5.1600 | 5.1600 | 205,400 |
|
May 18, 2026
|
5.6800 | 6.1200 | 5.6100 | 5.6400 | 5.6400 | 230,000 |
|
May 15, 2026
|
6.1200 | 6.2800 | 5.5300 | 5.5400 | 5.5400 | 369,600 |
|
May 14, 2026
|
6.3700 | 6.5000 | 6.1500 | 6.3100 | 6.3100 | 152,000 |
|
May 13, 2026
|
7.1900 | 7.4000 | 6.2600 | 6.3600 | 6.3600 | 376,800 |
|
May 12, 2026
|
7.6400 | 7.7800 | 6.9500 | 7.0300 | 7.0300 | 267,500 |
|
May 11, 2026
|
7.1500 | 7.8000 | 7.1500 | 7.6500 | 7.6500 | 210,300 |
|
May 8, 2026
|
7.7000 | 7.7000 | 7.0700 | 7.1500 | 7.1500 | 249,600 |
|
May 7, 2026
|
7.7500 | 8.1700 | 7.5200 | 7.6400 | 7.6400 | 277,200 |
|
May 6, 2026
|
7.6400 | 7.7100 | 6.8500 | 7.4000 | 7.4000 | 259,000 |
|
May 5, 2026
|
7.3300 | 8.1300 | 7.3130 | 7.6300 | 7.6300 | 276,300 |
|
May 4, 2026
|
8.3100 | 8.4620 | 7.4900 | 7.6000 | 7.6000 | 509,400 |
|
May 1, 2026
|
8.5700 | 9.1580 | 8.2300 | 8.6200 | 8.6200 | 675,200 |
|
Apr 30, 2026
|
9.0700 | 9.6300 | 8.4000 | 8.8800 | 8.8800 | 749,800 |
|
Apr 29, 2026
|
10.5200 | 10.7100 | 8.3600 | 9.4000 | 9.4000 | 1,315,500 |
|
Apr 28, 2026
|
10.8500 | 10.9200 | 9.5340 | 9.9200 | 9.9200 | 996,900 |
|
Apr 27, 2026
|
9.4000 | 12.8500 | 9.0200 | 11.1000 | 11.1000 | 4,691,000 |
|
Apr 24, 2026
|
9.0100 | 10.2000 | 8.6340 | 9.3800 | 9.3800 | 1,377,200 |
|
Apr 23, 2026
|
8.5000 | 9.2300 | 8.2000 | 9.2300 | 9.2300 | 1,305,900 |
|
Apr 22, 2026
|
7.8500 | 9.2800 | 7.8500 | 8.5000 | 8.5000 | 2,370,900 |
|
Apr 21, 2026
|
7.9500 | 8.1800 | 7.2100 | 7.5600 | 7.5600 | 741,800 |
|
Apr 20, 2026
|
7.3200 | 8.6430 | 7.0710 | 8.1200 | 8.1200 | 1,201,100 |
|
Apr 17, 2026
|
7.6500 | 8.3100 | 7.1700 | 7.5800 | 7.5800 | 1,680,000 |
|
Apr 16, 2026
|
6.4000 | 7.6500 | 6.0000 | 7.5400 | 7.5400 | 2,159,300 |
|
Apr 15, 2026
|
6.8600 | 7.3700 | 5.8000 | 6.0000 | 6.0000 | 4,056,300 |
|
Apr 14, 2026
|
10.5100 | 11.7400 | 7.2000 | 7.4100 | 7.4100 | 91,207,100 |
|
Apr 13, 2026
|
4.3400 | 5.1500 | 4.3400 | 5.0900 | 5.0900 | 740,700 |
|
Apr 10, 2026
|
4.0400 | 4.3800 | 3.9100 | 4.2900 | 4.2900 | 107,000 |
|
Apr 9, 2026
|
3.6800 | 4.1100 | 3.3900 | 4.0000 | 4.0000 | 148,900 |
|
Apr 8, 2026
|
3.9400 | 3.9700 | 3.6100 | 3.6800 | 3.6800 | 59,000 |
|
Apr 7, 2026
|
3.7800 | 3.8700 | 3.6600 | 3.8000 | 3.8000 | 38,400 |
|
Apr 6, 2026
|
3.5300 | 3.7800 | 3.5250 | 3.7800 | 3.7800 | 65,400 |
|
Apr 2, 2026
|
3.2300 | 3.5300 | 3.2300 | 3.4600 | 3.4600 | 63,500 |
|
Apr 1, 2026
|
3.5700 | 3.7100 | 3.2800 | 3.2800 | 3.2800 | 72,100 |
|
Mar 31, 2026
|
3.1400 | 3.7300 | 3.1000 | 3.4800 | 3.4800 | 136,200 |
|
Mar 30, 2026
|
3.2100 | 3.2830 | 2.8700 | 3.0500 | 3.0500 | 86,600 |
|
Mar 27, 2026
|
3.3100 | 3.3500 | 3.0500 | 3.2100 | 3.2100 | 95,500 |
|
Mar 26, 2026
|
3.5900 | 3.6450 | 3.2800 | 3.3000 | 3.3000 | 157,300 |
|
Mar 25, 2026
|
3.8900 | 3.8900 | 3.6400 | 3.6600 | 3.6600 | 87,200 |
|
Mar 24, 2026
|
3.8300 | 3.9900 | 3.7650 | 3.7900 | 3.7900 | 86,100 |
|
Mar 23, 2026
|
3.8800 | 3.9900 | 3.8010 | 3.8400 | 3.8400 | 42,800 |
|
Mar 20, 2026
|
3.9300 | 3.9800 | 3.7500 | 3.9000 | 3.9000 | 212,500 |
|
Mar 19, 2026
|
4.0100 | 4.0860 | 3.8500 | 3.9300 | 3.9300 | 75,000 |
|
Mar 18, 2026
|
4.0000 | 4.2600 | 3.9700 | 4.0600 | 4.0600 | 90,800 |
|
Mar 17, 2026
|
3.8500 | 4.5000 | 3.8500 | 4.3000 | 4.3000 | 160,600 |
|
Mar 16, 2026
|
3.9900 | 3.9900 | 3.7600 | 3.8400 | 3.8400 | 95,700 |
|
Mar 13, 2026
|
3.9800 | 3.9800 | 3.7800 | 3.8100 | 3.8100 | 84,800 |
|
Mar 12, 2026
|
4.0200 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 78,800 |
|
Mar 11, 2026
|
4.0500 | 4.1860 | 3.7800 | 4.0000 | 4.0000 | 289,000 |
|
Mar 10, 2026
|
4.5900 | 4.9770 | 4.2600 | 4.2900 | 4.2900 | 475,800 |
|
Mar 9, 2026
|
4.4900 | 4.6300 | 4.1000 | 4.4900 | 4.4900 | 99,900 |
|
Mar 6, 2026
|
4.2300 | 4.7300 | 4.1800 | 4.3500 | 4.3500 | 149,000 |
|
Mar 5, 2026
|
4.2300 | 4.5400 | 4.1700 | 4.2800 | 4.2800 | 108,200 |
|
Mar 4, 2026
|
3.9400 | 4.3550 | 3.9000 | 4.2600 | 4.2600 | 124,600 |
|
Mar 3, 2026
|
4.0300 | 4.1000 | 3.7400 | 3.9800 | 3.9800 | 217,600 |
|
Mar 2, 2026
|
4.1500 | 4.3700 | 4.0200 | 4.2300 | 4.2300 | 150,300 |
|
Feb 27, 2026
|
4.4900 | 4.5630 | 4.2100 | 4.3700 | 4.3700 | 170,300 |
|
Feb 26, 2026
|
4.3400 | 4.6000 | 4.2200 | 4.5400 | 4.5400 | 123,400 |
|
Feb 25, 2026
|
4.2100 | 4.4000 | 4.1550 | 4.3800 | 4.3800 | 113,900 |
|
Feb 24, 2026
|
4.2000 | 4.4000 | 4.0500 | 4.2100 | 4.2100 | 170,100 |
|
Feb 23, 2026
|
4.4800 | 4.5000 | 4.1600 | 4.2500 | 4.2500 | 108,400 |
|
Feb 20, 2026
|
4.9400 | 4.9800 | 4.6000 | 4.6000 | 4.6000 | 228,500 |
|
Feb 19, 2026
|
4.4300 | 4.9800 | 4.3800 | 4.9000 | 4.9000 | 248,500 |
|
Feb 18, 2026
|
4.0300 | 4.8300 | 3.9120 | 4.4900 | 4.4900 | 355,600 |
|
Feb 17, 2026
|
4.0000 | 4.2700 | 3.8020 | 4.0300 | 4.0300 | 201,100 |
|
Feb 13, 2026
|
4.0000 | 4.4200 | 3.8700 | 4.0300 | 4.0300 | 270,000 |
|
Feb 12, 2026
|
4.2600 | 4.3600 | 3.8500 | 4.0000 | 4.0000 | 446,300 |
|
Feb 11, 2026
|
5.1100 | 5.1100 | 4.2600 | 4.3600 | 4.3600 | 365,500 |
|
Feb 10, 2026
|
5.0400 | 5.0400 | 4.5100 | 4.8500 | 4.8500 | 325,200 |
|
Feb 9, 2026
|
5.4100 | 5.7700 | 4.5100 | 5.0500 | 5.0500 | 719,000 |
|
Feb 6, 2026
|
4.5400 | 5.6400 | 4.5000 | 5.2900 | 5.2900 | 704,900 |
|
Feb 5, 2026
|
4.9700 | 5.0150 | 4.3700 | 4.5300 | 4.5300 | 733,000 |
|
Feb 4, 2026
|
5.7000 | 5.8500 | 4.8700 | 5.3300 | 5.3300 | 440,400 |
|
Feb 3, 2026
|
6.1600 | 6.1650 | 5.3700 | 5.6800 | 5.6800 | 483,100 |
|
Feb 2, 2026
|
6.4100 | 6.7300 | 6.0100 | 6.2800 | 6.2800 | 366,800 |
|
Jan 30, 2026
|
7.4900 | 7.4900 | 6.0530 | 6.7600 | 6.7600 | 716,100 |
|
Jan 29, 2026
|
8.5100 | 9.4800 | 7.5200 | 7.9000 | 7.9000 | 1,213,500 |
|
Jan 28, 2026
|
7.1300 | 9.4450 | 7.0100 | 8.0000 | 8.0000 | 4,044,400 |
|
Jan 27, 2026
|
7.5300 | 7.7900 | 6.4000 | 7.1200 | 7.1200 | 988,300 |
|
Jan 26, 2026
|
7.7100 | 8.6500 | 7.0600 | 7.2700 | 7.2700 | 1,034,800 |
|
Jan 23, 2026
|
9.6600 | 10.0300 | 8.2600 | 8.3000 | 8.3000 | 1,348,600 |
|
Jan 22, 2026
|
9.8200 | 11.7500 | 9.0300 | 10.0600 | 10.0600 | 7,638,400 |
|
Jan 21, 2026
|
12.3200 | 12.4710 | 7.2000 | 7.8800 | 7.8800 | 5,573,200 |
|
Jan 20, 2026
|
13.9000 | 15.6000 | 11.5000 | 12.2400 | 12.2400 | 2,412,300 |
|
Jan 16, 2026
|
25.0000 | 28.5800 | 16.7100 | 16.8800 | 16.8800 | 7,580,400 |
|
Jan 15, 2026
|
22.8500 | 29.5000 | 20.5000 | 23.7500 | 23.7500 | 23,390,900 |
|
Jan 14, 2026
|
15.5000 | 33.6800 | 12.3300 | 18.8900 | 18.8900 | 82,490,900 |
|
Jan 13, 2026
|
3.0400 | 3.5500 | 2.9430 | 3.5200 | 3.5200 | 130,600 |
|
Jan 12, 2026
|
2.6500 | 3.1000 | 2.5300 | 3.0000 | 3.0000 | 281,200 |
|
Jan 9, 2026
|
2.4000 | 2.6900 | 2.3700 | 2.6300 | 2.6300 | 1,409,500 |
|
Jan 8, 2026
|
2.7000 | 3.1570 | 2.2200 | 2.2500 | 2.2500 | 670,600 |
|
Jan 7, 2026
|
2.6000 | 2.7600 | 2.3700 | 2.6000 | 2.6000 | 126,900 |
|
Jan 6, 2026
|
2.4200 | 2.8600 | 2.4200 | 2.5600 | 2.5600 | 128,800 |
|
Jan 5, 2026
|
2.1900 | 2.6500 | 2.1900 | 2.5400 | 2.5400 | 63,900 |
|
Jan 2, 2026
|
2.0500 | 2.2500 | 1.9210 | 2.1900 | 2.1900 | 76,900 |
|
Dec 31, 2025
|
1.7400 | 2.0600 | 1.7100 | 2.0600 | 2.0600 | 26,000 |
|
Dec 30, 2025
|
1.5000 | 2.0900 | 1.5000 | 1.7900 | 1.7900 | 133,500 |
|
Dec 29, 2025
|
1.4000 | 1.6000 | 1.3000 | 1.6000 | 1.6000 | 68,800 |
|
Dec 26, 2025
|
1.5000 | 1.6340 | 1.2800 | 1.4100 | 1.4100 | 90,600 |
|
Dec 24, 2025
|
1.5900 | 1.5900 | 1.4300 | 1.4300 | 1.4300 | 14,200 |
|
Dec 23, 2025
|
1.4400 | 1.7900 | 1.4300 | 1.5900 | 1.5900 | 124,200 |
|
Dec 22, 2025
|
1.2300 | 1.5100 | 1.2300 | 1.3800 | 1.3800 | 32,900 |
|
Dec 19, 2025
|
1.1600 | 1.4600 | 1.1600 | 1.3800 | 1.3800 | 62,000 |
|
Dec 18, 2025
|
1.6400 | 1.6900 | 1.3600 | 1.4000 | 1.4000 | 20,700 |
|
Dec 17, 2025
|
1.8000 | 1.8200 | 1.4700 | 1.5600 | 1.5600 | 55,500 |
|
Dec 16, 2025
|
1.8580 | 1.8580 | 1.6800 | 1.6800 | 1.6800 | 18,000 |
|
Dec 15, 2025
|
1.7800 | 1.7800 | 1.5810 | 1.6600 | 1.6600 | 77,100 |
|
Dec 12, 2025
|
1.7400 | 1.8450 | 1.7400 | 1.8100 | 1.8100 | 14,300 |
|
Dec 11, 2025
|
1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 16,400 |
|
Dec 10, 2025
|
1.7600 | 1.8750 | 1.7600 | 1.7700 | 1.7700 | 30,400 |
|
Dec 9, 2025
|
1.9000 | 1.9300 | 1.6300 | 1.7800 | 1.7800 | 51,600 |
|
Dec 8, 2025
|
1.6000 | 2.2000 | 1.6000 | 1.8500 | 1.8500 | 255,500 |
|
Dec 5, 2025
|
1.5300 | 2.0300 | 1.4700 | 1.6200 | 1.6200 | 292,100 |
|
Dec 4, 2025
|
1.6050 | 1.6500 | 1.4940 | 1.5100 | 1.5100 | 50,200 |
|
Dec 3, 2025
|
1.5600 | 1.6200 | 1.2100 | 1.6200 | 1.6200 | 60,100 |
|
Dec 2, 2025
|
1.7700 | 1.7700 | 1.3300 | 1.5410 | 1.5410 | 50,500 |
|
Dec 1, 2025
|
2.0300 | 2.0300 | 1.7900 | 1.7900 | 1.7900 | 17,000 |
|
Nov 28, 2025
|
1.9600 | 2.0390 | 1.8800 | 2.0300 | 2.0300 | 5,000 |
|
Nov 26, 2025
|
1.9800 | 2.0500 | 1.8400 | 1.8400 | 1.8400 | 25,900 |
|
Nov 25, 2025
|
2.0000 | 2.0000 | 1.9200 | 1.9640 | 1.9640 | 5,800 |
|
Nov 24, 2025
|
2.0300 | 2.0910 | 2.0200 | 2.0600 | 2.0600 | 8,000 |
|
Nov 21, 2025
|
2.1500 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 7,000 |
|
Nov 20, 2025
|
2.2400 | 2.2400 | 2.0900 | 2.0900 | 2.0900 | 7,900 |
|
Nov 19, 2025
|
2.2200 | 2.2400 | 2.1100 | 2.1700 | 2.1700 | 14,200 |
|
Nov 18, 2025
|
2.3800 | 2.3800 | 2.1900 | 2.2000 | 2.2000 | 3,300 |
|
Nov 17, 2025
|
2.5500 | 2.5500 | 2.2000 | 2.3700 | 2.3700 | 13,300 |
|
Nov 14, 2025
|
2.2400 | 2.4000 | 2.2000 | 2.2100 | 2.2100 | 2,000 |
|
Nov 13, 2025
|
2.4690 | 2.4800 | 2.1400 | 2.3100 | 2.3100 | 29,300 |
|
Nov 12, 2025
|
2.8250 | 2.8250 | 2.5500 | 2.5500 | 2.5500 | 11,600 |
|
Nov 11, 2025
|
2.6710 | 2.8600 | 2.5600 | 2.5600 | 2.5600 | 6,900 |
|
Nov 10, 2025
|
2.7100 | 2.7500 | 2.6050 | 2.6200 | 2.6200 | 15,400 |
|
Nov 7, 2025
|
2.6900 | 2.8540 | 2.6000 | 2.6000 | 2.6000 | 8,200 |
|
Nov 6, 2025
|
2.5700 | 3.2200 | 2.5700 | 2.6500 | 2.6500 | 5,400 |
|
Nov 5, 2025
|
2.6200 | 2.8300 | 2.6200 | 2.7300 | 2.7300 | 2,100 |
|
Nov 4, 2025
|
2.6900 | 2.6930 | 2.5700 | 2.5800 | 2.5800 | 3,600 |
|
Nov 3, 2025
|
2.6900 | 3.2200 | 2.6900 | 2.8100 | 2.8100 | 4,300 |
|
Oct 31, 2025
|
2.7700 | 3.0500 | 2.6470 | 2.6800 | 2.6800 | 8,500 |
