NasdaqGM - Delayed Quote
USD
Senstar Technologies Corporation (SNT)
1.5600
-0.0900
(-5.45%)
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
|
1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 3,000 |
|
Oct 29, 2026
|
1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 11,400 |
|
Oct 28, 2026
|
1.6000 | 1.6500 | 1.5800 | 1.6100 | 1.6100 | 17,500 |
|
Oct 27, 2026
|
1.5300 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 3,900 |
|
Oct 26, 2026
|
1.3900 | 1.5500 | 1.3900 | 1.4900 | 1.4900 | 23,800 |
|
Oct 23, 2026
|
1.3700 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 19,000 |
|
Oct 22, 2026
|
1.3500 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 49,000 |
|
Oct 21, 2026
|
1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 7,000 |
|
Oct 20, 2026
|
1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 1,700 |
|
Oct 19, 2026
|
1.4500 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 8,500 |
|
Oct 16, 2026
|
1.4900 | 1.4900 | 1.4100 | 1.4200 | 1.4200 | 19,200 |
|
Oct 15, 2026
|
1.4000 | 1.5900 | 1.4000 | 1.4000 | 1.4000 | 14,100 |
|
Oct 14, 2026
|
1.4500 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 40,700 |
|
Oct 13, 2026
|
1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 16,500 |
|
Oct 12, 2026
|
1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 40,100 |
|
Oct 9, 2026
|
1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 15,600 |
|
Oct 8, 2026
|
1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 3,300 |
|
Oct 7, 2026
|
1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,600 |
|
Oct 6, 2026
|
1.4900 | 1.6500 | 1.4900 | 1.5400 | 1.5400 | 10,200 |
|
Oct 5, 2026
|
1.5100 | 1.6700 | 1.5100 | 1.5500 | 1.5500 | 24,200 |
|
Oct 2, 2026
|
1.5400 | 1.5800 | 1.4900 | 1.5400 | 1.5400 | 5,700 |
|
Oct 1, 2026
|
1.6200 | 1.6600 | 1.5400 | 1.5400 | 1.5400 | 14,100 |
|
Sep 30, 2026
|
1.6200 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 4,100 |
|
Sep 29, 2026
|
1.6300 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 5,200 |
|
Sep 28, 2026
|
1.6100 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 6,000 |
|
Sep 25, 2026
|
1.6000 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 16,300 |
|
Sep 24, 2026
|
1.5200 | 1.6200 | 1.5200 | 1.6000 | 1.6000 | 7,800 |
|
Sep 23, 2026
|
1.4800 | 1.6300 | 1.4500 | 1.5400 | 1.5400 | 54,700 |
|
Sep 22, 2026
|
1.6100 | 1.6100 | 1.4300 | 1.4900 | 1.4900 | 45,200 |
|
Sep 21, 2026
|
1.5900 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 13,000 |
|
Sep 18, 2026
|
1.5500 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 1,200 |
|
Sep 17, 2026
|
1.5500 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 8,300 |
|
Sep 16, 2026
|
1.5900 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 7,100 |
|
Sep 15, 2026
|
1.6300 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 14,400 |
|
Sep 14, 2026
|
1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 21,700 |
|
Sep 11, 2026
|
1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 5,500 |
|
Sep 10, 2026
|
1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 1,400 |
|
Sep 9, 2026
|
1.6400 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 5,600 |
|
Sep 8, 2026
|
1.6700 | 1.7400 | 1.6400 | 1.6800 | 1.6800 | 4,000 |
|
Sep 4, 2026
|
1.6600 | 1.6600 | 1.6500 | 1.6600 | 1.6600 | 1,100 |
|
Sep 3, 2026
|
1.7700 | 1.7700 | 1.6400 | 1.7200 | 1.7200 | 4,100 |
|
Sep 2, 2026
|
1.7300 | 1.7300 | 1.6600 | 1.7000 | 1.7000 | 4,400 |
|
Sep 1, 2026
|
1.7700 | 1.7700 | 1.6700 | 1.6700 | 1.6700 | 1,400 |
|
Aug 31, 2026
|
1.6400 | 1.7600 | 1.6400 | 1.7600 | 1.7600 | 14,400 |
|
Aug 28, 2026
|
1.6500 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 4,000 |
|
Aug 27, 2026
|
1.7300 | 1.7400 | 1.5900 | 1.7100 | 1.7100 | 26,600 |
|
Aug 26, 2026
|
1.7400 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 6,400 |
|
Aug 25, 2026
|
1.8000 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 16,100 |
|
Aug 24, 2026
|
1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 9,600 |
|
Aug 21, 2026
|
1.7100 | 1.8000 | 1.7100 | 1.7500 | 1.7500 | 25,100 |
|
Aug 20, 2026
|
1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 500 |
|
Aug 19, 2026
|
1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7800 | 3,500 |
|
Aug 18, 2026
|
1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 7,900 |
|
Aug 17, 2026
|
1.8200 | 1.8200 | 1.7200 | 1.7400 | 1.7400 | 10,100 |
|
Aug 14, 2026
|
1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 5,900 |
|
Aug 13, 2026
|
1.8500 | 2.0100 | 1.8000 | 1.8400 | 1.8400 | 13,100 |
|
Aug 12, 2026
|
1.8700 | 1.9000 | 1.7600 | 1.8600 | 1.8600 | 2,600 |
|
Aug 11, 2026
|
1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | 8,000 |
|
Aug 10, 2026
|
1.8600 | 1.8600 | 1.7400 | 1.8100 | 1.8100 | 5,200 |
|
Aug 7, 2026
|
1.8600 | 1.8600 | 1.7200 | 1.8500 | 1.8500 | 8,900 |
|
Aug 6, 2026
|
1.9000 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 4,800 |
|
Aug 5, 2026
|
2.0600 | 2.0600 | 1.9200 | 1.9800 | 1.9800 | 11,000 |
|
Aug 4, 2026
|
1.8700 | 2.0600 | 1.7400 | 2.0600 | 2.0600 | 27,500 |
|
Aug 3, 2026
|
1.7000 | 1.9800 | 1.7000 | 1.8700 | 1.8700 | 28,200 |
|
Jul 31, 2026
|
1.7300 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 3,700 |
|
Jul 30, 2026
|
1.6400 | 1.7600 | 1.6400 | 1.7400 | 1.7400 | 9,400 |
|
Jul 29, 2026
|
1.6600 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 15,300 |
|
Jul 28, 2026
|
1.7400 | 1.7700 | 1.6200 | 1.7400 | 1.7400 | 15,900 |
|
Jul 27, 2026
|
1.6400 | 1.7900 | 1.6400 | 1.7700 | 1.7700 | 8,500 |
|
Jul 24, 2026
|
1.8900 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 9,000 |
|
Jul 23, 2026
|
1.7000 | 1.8400 | 1.6200 | 1.7800 | 1.7800 | 35,100 |
|
Jul 22, 2026
|
1.6400 | 1.7400 | 1.6000 | 1.7200 | 1.7200 | 24,700 |
|
Jul 21, 2026
|
1.6700 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 7,800 |
|
Jul 20, 2026
|
1.7200 | 1.8600 | 1.6400 | 1.6400 | 1.6400 | 7,200 |
|
Jul 17, 2026
|
1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 2,700 |
|
Jul 16, 2026
|
1.8400 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 17,200 |
|
Jul 15, 2026
|
1.8000 | 1.8900 | 1.7700 | 1.8500 | 1.8500 | 16,800 |
|
Jul 14, 2026
|
1.8700 | 1.9100 | 1.7800 | 1.7900 | 1.7900 | 10,100 |
|
Jul 13, 2026
|
1.8000 | 1.8700 | 1.7600 | 1.8000 | 1.8000 | 31,600 |
|
Jul 10, 2026
|
1.8600 | 1.8900 | 1.7400 | 1.8100 | 1.8100 | 28,100 |
|
Jul 9, 2026
|
1.8100 | 2.0000 | 1.7500 | 1.8100 | 1.8100 | 45,500 |
|
Jul 8, 2026
|
1.8200 | 1.9100 | 1.7600 | 1.8500 | 1.8500 | 32,300 |
|
Jul 7, 2026
|
1.8900 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 10,400 |
|
Jul 6, 2026
|
1.9100 | 1.9600 | 1.7100 | 1.9300 | 1.9300 | 19,000 |
|
Jul 2, 2026
|
1.9700 | 1.9700 | 1.8900 | 1.9000 | 1.9000 | 60,300 |
|
Jul 1, 2026
|
1.9900 | 2.0900 | 1.9200 | 1.9700 | 1.9700 | 5,500 |
|
Jun 30, 2026
|
1.9400 | 2.0200 | 1.8900 | 1.9300 | 1.9300 | 27,800 |
|
Jun 29, 2026
|
1.9900 | 2.0300 | 1.9200 | 1.9200 | 1.9200 | 19,800 |
|
Jun 26, 2026
|
1.9500 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 13,600 |
|
Jun 25, 2026
|
2.0200 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 58,800 |
|
Jun 24, 2026
|
2.0400 | 2.1100 | 2.0400 | 2.0400 | 2.0400 | 5,500 |
|
Jun 23, 2026
|
2.0100 | 2.0800 | 2.0000 | 2.0400 | 2.0400 | 14,200 |
|
Jun 22, 2026
|
2.2500 | 2.2600 | 1.9900 | 2.0300 | 2.0300 | 99,100 |
|
Jun 18, 2026
|
2.3600 | 2.5500 | 2.2100 | 2.2200 | 2.2200 | 47,700 |
|
Jun 17, 2026
|
2.3600 | 2.4600 | 2.2900 | 2.3000 | 2.3000 | 29,800 |
|
Jun 16, 2026
|
2.4100 | 2.4500 | 2.3000 | 2.4100 | 2.4100 | 18,600 |
|
Jun 15, 2026
|
2.5000 | 2.5200 | 2.3000 | 2.4100 | 2.4100 | 24,600 |
|
Jun 12, 2026
|
2.4500 | 2.5000 | 2.3900 | 2.4500 | 2.4500 | 26,800 |
|
Jun 11, 2026
|
2.4100 | 2.6400 | 2.4000 | 2.4300 | 2.4300 | 30,300 |
|
Jun 10, 2026
|
2.4400 | 2.5000 | 2.4400 | 2.4800 | 2.4800 | 8,100 |
|
Jun 9, 2026
|
2.5100 | 2.5800 | 2.4000 | 2.4700 | 2.4700 | 39,700 |
|
Jun 8, 2026
|
2.4700 | 2.6500 | 2.4500 | 2.5500 | 2.5500 | 16,100 |
|
Jun 5, 2026
|
2.6000 | 2.6000 | 2.4800 | 2.4800 | 2.4800 | 56,400 |
|
Jun 4, 2026
|
2.6800 | 2.6800 | 2.5900 | 2.6000 | 2.6000 | 9,000 |
|
Jun 3, 2026
|
2.6700 | 2.7300 | 2.6000 | 2.7300 | 2.7300 | 6,200 |
|
Jun 2, 2026
|
2.7500 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 3,400 |
|
Jun 1, 2026
|
2.7700 | 2.8400 | 2.6500 | 2.6700 | 2.6700 | 6,000 |
|
May 29, 2026
|
2.6500 | 2.8100 | 2.6500 | 2.7700 | 2.7700 | 44,900 |
|
May 28, 2026
|
2.6000 | 2.7500 | 2.6000 | 2.6300 | 2.6300 | 5,000 |
|
May 27, 2026
|
2.7000 | 2.7000 | 2.5100 | 2.6100 | 2.6100 | 473,000 |
|
May 26, 2026
|
2.7800 | 2.8000 | 2.6600 | 2.7300 | 2.7300 | 6,400 |
|
May 22, 2026
|
2.7000 | 2.8400 | 2.7000 | 2.7900 | 2.7900 | 15,200 |
|
May 21, 2026
|
2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,500 |
|
May 20, 2026
|
2.6200 | 2.7200 | 2.6200 | 2.6600 | 2.6600 | 1,900 |
|
May 19, 2026
|
2.6100 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 7,200 |
|
May 18, 2026
|
2.6700 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 27,000 |
|
May 15, 2026
|
2.6800 | 2.9000 | 2.6000 | 2.6000 | 2.6000 | 55,600 |
|
May 14, 2026
|
2.8000 | 2.8200 | 2.6300 | 2.7300 | 2.7300 | 19,800 |
|
May 13, 2026
|
2.7100 | 2.7800 | 2.7100 | 2.7700 | 2.7700 | 14,100 |
|
May 12, 2026
|
2.6300 | 2.7100 | 2.5400 | 2.6900 | 2.6900 | 17,700 |
|
May 11, 2026
|
2.6900 | 2.7100 | 2.6300 | 2.6300 | 2.6300 | 12,800 |
|
May 8, 2026
|
2.6700 | 2.8300 | 2.6400 | 2.6400 | 2.6400 | 10,100 |
|
May 7, 2026
|
2.6800 | 2.8500 | 2.6400 | 2.7000 | 2.7000 | 12,300 |
|
May 6, 2026
|
2.7100 | 2.7900 | 2.6400 | 2.7300 | 2.7300 | 21,000 |
|
May 5, 2026
|
2.7100 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 8,200 |
|
May 4, 2026
|
2.7500 | 2.9100 | 2.6400 | 2.7500 | 2.7500 | 20,300 |
|
May 1, 2026
|
2.7400 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 7,900 |
|
Apr 30, 2026
|
2.7100 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 3,400 |
|
Apr 29, 2026
|
2.7100 | 2.8500 | 2.7100 | 2.7800 | 2.7800 | 37,200 |
|
Apr 28, 2026
|
2.8100 | 2.9200 | 2.7300 | 2.8100 | 2.8100 | 20,100 |
|
Apr 27, 2026
|
2.8600 | 3.0500 | 2.8400 | 2.8800 | 2.8800 | 16,000 |
|
Apr 24, 2026
|
3.0000 | 3.0200 | 2.9000 | 3.0000 | 3.0000 | 5,900 |
|
Apr 23, 2026
|
3.0000 | 3.0700 | 2.8700 | 3.0500 | 3.0500 | 27,100 |
|
Apr 22, 2026
|
3.0500 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 3,900 |
|
Apr 21, 2026
|
3.0300 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 10,700 |
|
Apr 20, 2026
|
2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 6,600 |
|
Apr 17, 2026
|
3.0000 | 3.0000 | 2.8900 | 2.9300 | 2.9300 | 20,400 |
|
Apr 16, 2026
|
2.9800 | 3.0500 | 2.9400 | 2.9700 | 2.9700 | 361,500 |
|
Apr 15, 2026
|
2.9400 | 3.0900 | 2.7700 | 2.9400 | 2.9400 | 34,100 |
|
Apr 14, 2026
|
3.0100 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 21,100 |
|
Apr 13, 2026
|
2.9900 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 12,500 |
|
Apr 10, 2026
|
3.0300 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 10,300 |
|
Apr 9, 2026
|
2.9800 | 3.1000 | 2.9700 | 3.0400 | 3.0400 | 5,200 |
|
Apr 8, 2026
|
2.9300 | 3.2300 | 2.9300 | 3.0500 | 3.0500 | 29,000 |
|
Apr 7, 2026
|
2.9300 | 3.1100 | 2.9100 | 2.9600 | 2.9600 | 17,600 |
|
Apr 6, 2026
|
3.0000 | 3.0200 | 2.9100 | 2.9100 | 2.9100 | 78,400 |
|
Apr 2, 2026
|
3.0400 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 11,000 |
|
Apr 1, 2026
|
2.9700 | 3.0900 | 2.9400 | 2.9400 | 2.9400 | 44,400 |
|
Mar 31, 2026
|
3.0000 | 3.0500 | 2.9000 | 3.0300 | 3.0300 | 18,900 |
|
Mar 30, 2026
|
2.8300 | 3.0000 | 2.8200 | 2.9600 | 2.9600 | 49,700 |
|
Mar 27, 2026
|
2.9100 | 3.0000 | 2.8100 | 2.8100 | 2.8100 | 53,900 |
|
Mar 26, 2026
|
2.9700 | 2.9800 | 2.8300 | 2.9100 | 2.9100 | 11,600 |
|
Mar 25, 2026
|
3.0200 | 3.1600 | 2.9600 | 2.9800 | 2.9800 | 14,100 |
|
Mar 24, 2026
|
2.9500 | 3.0800 | 2.8400 | 2.9700 | 2.9700 | 8,500 |
|
Mar 23, 2026
|
2.9500 | 3.0300 | 2.8200 | 2.9500 | 2.9500 | 27,500 |
|
Mar 20, 2026
|
3.0300 | 3.0800 | 2.9700 | 2.9700 | 2.9700 | 3,100 |
|
Mar 19, 2026
|
3.0400 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 10,500 |
|
Mar 18, 2026
|
3.0400 | 3.1200 | 3.0300 | 3.0400 | 3.0400 | 9,500 |
|
Mar 17, 2026
|
3.0600 | 3.3000 | 3.0400 | 3.0400 | 3.0400 | 9,100 |
|
Mar 16, 2026
|
3.0500 | 3.2000 | 3.0500 | 3.0600 | 3.0600 | 11,600 |
|
Mar 13, 2026
|
3.0400 | 3.1900 | 3.0400 | 3.0900 | 3.0900 | 8,100 |
|
Mar 12, 2026
|
3.0800 | 3.1500 | 3.0400 | 3.0600 | 3.0600 | 18,800 |
|
Mar 11, 2026
|
3.1500 | 3.1600 | 3.0600 | 3.0900 | 3.0900 | 15,200 |
|
Mar 10, 2026
|
3.0900 | 3.3400 | 3.0300 | 3.1300 | 3.1300 | 8,200 |
|
Mar 9, 2026
|
3.0000 | 3.0900 | 2.9700 | 3.0200 | 3.0200 | 13,400 |
|
Mar 6, 2026
|
3.2600 | 3.2600 | 3.0200 | 3.0500 | 3.0500 | 10,100 |
|
Mar 5, 2026
|
3.1400 | 3.3600 | 3.0600 | 3.1100 | 3.1100 | 43,500 |
|
Mar 4, 2026
|
3.1600 | 3.3900 | 3.1100 | 3.1300 | 3.1300 | 23,800 |
|
Mar 3, 2026
|
3.4100 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 17,100 |
|
Mar 2, 2026
|
3.4200 | 3.5500 | 3.2200 | 3.2600 | 3.2600 | 18,700 |
|
Feb 27, 2026
|
3.4400 | 3.4900 | 3.3300 | 3.4600 | 3.4600 | 51,100 |
|
Feb 26, 2026
|
3.3000 | 3.5000 | 3.3000 | 3.4400 | 3.4400 | 72,700 |
|
Feb 25, 2026
|
3.3000 | 3.5200 | 3.2800 | 3.3900 | 3.3900 | 655,600 |
|
Feb 24, 2026
|
3.5000 | 3.6900 | 3.3500 | 3.3500 | 3.3500 | 52,600 |
|
Feb 23, 2026
|
3.7000 | 3.8000 | 3.5700 | 3.5700 | 3.5700 | 25,600 |
|
Feb 20, 2026
|
3.8100 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 6,700 |
|
Feb 19, 2026
|
3.9800 | 4.0200 | 3.8500 | 3.8500 | 3.8500 | 31,700 |
|
Feb 18, 2026
|
3.9300 | 4.0400 | 3.9300 | 4.0000 | 4.0000 | 19,400 |
|
Feb 17, 2026
|
3.9100 | 4.0000 | 3.7800 | 3.8300 | 3.8300 | 32,500 |
|
Feb 13, 2026
|
4.1500 | 4.1500 | 3.9000 | 3.9000 | 3.9000 | 20,200 |
|
Feb 12, 2026
|
4.1700 | 4.4400 | 3.9900 | 4.0000 | 4.0000 | 15,900 |
|
Feb 11, 2026
|
3.8600 | 4.4300 | 3.8300 | 4.1900 | 4.1900 | 99,600 |
|
Feb 10, 2026
|
3.8700 | 4.0400 | 3.7300 | 3.7300 | 3.7300 | 8,200 |
|
Feb 9, 2026
|
3.8200 | 3.9400 | 3.8100 | 3.8900 | 3.8900 | 28,600 |
|
Feb 6, 2026
|
3.7300 | 3.8700 | 3.7300 | 3.8000 | 3.8000 | 24,100 |
|
Feb 5, 2026
|
3.8500 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 29,100 |
|
Feb 4, 2026
|
4.0100 | 4.0100 | 3.7100 | 3.8300 | 3.8300 | 15,400 |
|
Feb 3, 2026
|
3.9300 | 4.0000 | 3.6500 | 3.8700 | 3.8700 | 13,300 |
|
Feb 2, 2026
|
4.1900 | 4.2400 | 3.8900 | 3.9200 | 3.9200 | 36,400 |
|
Jan 30, 2026
|
4.1300 | 4.2600 | 4.0800 | 4.0800 | 4.0800 | 43,700 |
|
Jan 29, 2026
|
4.3200 | 4.4700 | 4.1200 | 4.1300 | 4.1300 | 110,800 |
|
Jan 28, 2026
|
4.4000 | 4.5600 | 4.0600 | 4.3300 | 4.3300 | 21,000 |
|
Jan 27, 2026
|
4.3500 | 4.5500 | 4.3000 | 4.4000 | 4.4000 | 23,300 |
|
Jan 26, 2026
|
4.3100 | 4.5600 | 4.3100 | 4.3400 | 4.3400 | 89,400 |
|
Jan 23, 2026
|
4.4000 | 4.4400 | 4.2000 | 4.2900 | 4.2900 | 27,800 |
|
Jan 22, 2026
|
4.3200 | 4.4600 | 4.2500 | 4.3700 | 4.3700 | 25,600 |
|
Jan 21, 2026
|
4.2900 | 4.3100 | 4.1800 | 4.2500 | 4.2500 | 27,000 |
|
Jan 20, 2026
|
4.2100 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 14,400 |
|
Jan 16, 2026
|
4.3900 | 4.4000 | 4.2700 | 4.2900 | 4.2900 | 22,700 |
|
Jan 15, 2026
|
4.4300 | 4.4600 | 4.2500 | 4.3200 | 4.3200 | 24,300 |
|
Jan 14, 2026
|
4.3000 | 4.5200 | 4.3000 | 4.3800 | 4.3800 | 36,200 |
|
Jan 13, 2026
|
4.3900 | 4.4400 | 4.3300 | 4.3300 | 4.3300 | 16,200 |
|
Jan 12, 2026
|
4.3900 | 4.4400 | 4.3500 | 4.3900 | 4.3900 | 24,900 |
|
Jan 9, 2026
|
4.3700 | 4.4500 | 4.3300 | 4.3400 | 4.3400 | 23,900 |
|
Jan 8, 2026
|
4.3000 | 4.4000 | 4.2000 | 4.2800 | 4.2800 | 60,600 |
|
Jan 7, 2026
|
4.1000 | 4.4900 | 4.1000 | 4.2600 | 4.2600 | 45,900 |
|
Jan 6, 2026
|
4.4800 | 4.6300 | 4.0400 | 4.0700 | 4.0700 | 397,100 |
|
Jan 5, 2026
|
4.5700 | 4.6300 | 4.3800 | 4.5300 | 4.5300 | 46,400 |
|
Jan 2, 2026
|
4.8100 | 4.8400 | 4.1300 | 4.5600 | 4.5600 | 34,500 |
|
Dec 31, 2025
|
4.7200 | 4.9500 | 4.6700 | 4.8300 | 4.8300 | 84,600 |
|
Dec 30, 2025
|
4.6800 | 4.7600 | 4.6500 | 4.7200 | 4.7200 | 60,100 |
|
Dec 29, 2025
|
4.5000 | 4.7200 | 4.4300 | 4.5700 | 4.5700 | 93,700 |
|
Dec 26, 2025
|
4.3800 | 4.5400 | 4.3500 | 4.4500 | 4.4500 | 29,800 |
|
Dec 24, 2025
|
4.1900 | 4.4000 | 4.1900 | 4.3000 | 4.3000 | 36,800 |
|
Dec 23, 2025
|
4.1000 | 4.2500 | 4.0800 | 4.1600 | 4.1600 | 86,100 |
|
Dec 22, 2025
|
4.0000 | 4.2900 | 3.6400 | 4.0600 | 4.0600 | 120,600 |
|
Dec 19, 2025
|
3.4800 | 3.9800 | 3.4800 | 3.8800 | 3.8800 | 94,700 |
|
Dec 18, 2025
|
3.3000 | 3.5000 | 3.2900 | 3.4900 | 3.4900 | 46,500 |
|
Dec 17, 2025
|
3.2700 | 3.4000 | 3.2300 | 3.2600 | 3.2600 | 36,500 |
|
Dec 16, 2025
|
3.1500 | 3.4300 | 3.1400 | 3.2500 | 3.2500 | 41,100 |
|
Dec 15, 2025
|
3.1700 | 3.2900 | 3.1000 | 3.1800 | 3.1800 | 48,300 |
|
Dec 12, 2025
|
3.3000 | 3.3700 | 3.1700 | 3.1800 | 3.1800 | 40,000 |
|
Dec 11, 2025
|
3.3600 | 3.4900 | 3.2200 | 3.2800 | 3.2800 | 49,500 |
|
Dec 10, 2025
|
3.2800 | 3.6000 | 3.2700 | 3.3400 | 3.3400 | 48,700 |
|
Dec 9, 2025
|
3.3500 | 3.4400 | 3.2500 | 3.2900 | 3.2900 | 50,600 |
|
Dec 8, 2025
|
2.9400 | 3.3600 | 2.8900 | 3.3300 | 3.3300 | 98,600 |
|
Dec 5, 2025
|
3.1300 | 3.1800 | 2.7500 | 2.8500 | 2.8500 | 139,400 |
|
Dec 4, 2025
|
3.2900 | 3.3900 | 3.0200 | 3.0300 | 3.0300 | 136,200 |
|
Dec 3, 2025
|
3.3300 | 3.5300 | 3.2700 | 3.2900 | 3.2900 | 27,100 |
|
Dec 2, 2025
|
3.4100 | 3.6900 | 3.2000 | 3.3400 | 3.3400 | 68,300 |
|
Dec 1, 2025
|
3.8000 | 3.8000 | 3.3400 | 3.4200 | 3.4200 | 87,400 |
|
Nov 28, 2025
|
3.7500 | 3.9300 | 3.7500 | 3.8900 | 3.8900 | 57,000 |
|
Nov 26, 2025
|
3.8600 | 3.9100 | 3.5000 | 3.5800 | 3.5800 | 177,900 |
|
Nov 25, 2025
|
4.5000 | 4.5100 | 4.2700 | 4.3800 | 4.3800 | 82,000 |
|
Nov 24, 2025
|
4.4600 | 4.6700 | 4.2100 | 4.3400 | 4.3400 | 68,400 |
|
Nov 21, 2025
|
4.3000 | 4.6300 | 4.3000 | 4.4100 | 4.4100 | 25,800 |
|
Nov 20, 2025
|
4.4100 | 4.6800 | 4.2900 | 4.3000 | 4.3000 | 26,800 |
|
Nov 19, 2025
|
4.5500 | 4.6500 | 4.4100 | 4.4100 | 4.4100 | 13,000 |
|
Nov 18, 2025
|
4.6200 | 4.6800 | 4.2800 | 4.4900 | 4.4900 | 17,800 |
|
Nov 17, 2025
|
4.6800 | 4.7000 | 4.4900 | 4.6000 | 4.6000 | 75,700 |
|
Nov 14, 2025
|
4.4400 | 4.6900 | 4.3900 | 4.6800 | 4.6800 | 62,200 |
|
Nov 13, 2025
|
4.8800 | 4.8800 | 4.3600 | 4.4900 | 4.4900 | 70,100 |
|
Nov 12, 2025
|
4.7800 | 4.8500 | 4.5800 | 4.7500 | 4.7500 | 16,900 |
|
Nov 11, 2025
|
4.5100 | 4.7900 | 4.5100 | 4.7200 | 4.7200 | 13,700 |
|
Nov 10, 2025
|
4.5000 | 4.6500 | 4.4800 | 4.6000 | 4.6000 | 26,000 |
|
Nov 7, 2025
|
4.3400 | 4.6800 | 4.2700 | 4.4600 | 4.4600 | 44,700 |
|
Nov 6, 2025
|
4.6000 | 4.6500 | 4.3000 | 4.5100 | 4.5100 | 45,300 |
|
Nov 5, 2025
|
4.7700 | 4.9000 | 4.6000 | 4.6000 | 4.6000 | 23,300 |
|
Nov 4, 2025
|
4.8600 | 4.9000 | 4.6600 | 4.8200 | 4.8200 | 27,800 |
|
Nov 3, 2025
|
4.8800 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 24,800 |
|
Oct 31, 2025
|
4.8500 | 5.0500 | 4.8300 | 4.9100 | 4.9100 | 18,200 |
