NasdaqCM - Delayed Quote
USD
DNA X, Inc. (SONM)
2.7300
-0.0500
(-1.80%)
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
|
2.8550 | 2.9700 | 2.6600 | 2.7300 | 2.7300 | 7,400 |
|
Oct 29, 2026
|
2.8200 | 3.1400 | 2.5900 | 2.7700 | 2.7700 | 42,900 |
|
Oct 28, 2026
|
3.0600 | 3.0600 | 2.7720 | 2.9500 | 2.9500 | 6,900 |
|
Oct 27, 2026
|
2.9600 | 3.1600 | 2.6500 | 2.9600 | 2.9600 | 15,800 |
|
Oct 26, 2026
|
3.1100 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 6,600 |
|
Oct 23, 2026
|
3.2450 | 3.2450 | 3.0790 | 3.0790 | 3.0790 | 2,800 |
|
Oct 22, 2026
|
3.0530 | 3.1900 | 3.0360 | 3.1900 | 3.1900 | 4,000 |
|
Oct 21, 2026
|
3.2000 | 3.5200 | 3.1000 | 3.2000 | 3.2000 | 10,200 |
|
Oct 20, 2026
|
3.1500 | 3.4500 | 3.0800 | 3.0900 | 3.0900 | 15,200 |
|
Oct 19, 2026
|
3.2600 | 3.4200 | 3.2600 | 3.3100 | 3.3100 | 6,900 |
|
Oct 16, 2026
|
3.2200 | 3.7400 | 3.2200 | 3.2700 | 3.2700 | 12,300 |
|
Oct 15, 2026
|
3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 800 |
|
Oct 14, 2026
|
3.1000 | 3.2320 | 3.1000 | 3.1500 | 3.1500 | 8,200 |
|
Oct 13, 2026
|
3.4600 | 3.4800 | 3.0200 | 3.1000 | 3.1000 | 14,300 |
|
Oct 12, 2026
|
3.5950 | 3.8200 | 3.5500 | 3.5550 | 3.5550 | 19,100 |
|
Oct 9, 2026
|
3.6100 | 3.7700 | 3.5200 | 3.6390 | 3.6390 | 6,400 |
|
Oct 8, 2026
|
3.6800 | 3.8100 | 3.6200 | 3.7950 | 3.7950 | 6,500 |
|
Oct 7, 2026
|
4.0500 | 4.0500 | 3.8600 | 3.8700 | 3.8700 | 8,400 |
|
Oct 6, 2026
|
4.1100 | 4.2500 | 3.8700 | 3.9900 | 3.9900 | 16,200 |
|
Oct 5, 2026
|
4.0600 | 4.1500 | 3.9650 | 4.0250 | 4.0250 | 3,700 |
|
Oct 2, 2026
|
4.1400 | 4.3200 | 3.9900 | 4.0800 | 4.0800 | 7,800 |
|
Oct 1, 2026
|
4.5650 | 4.5650 | 4.1450 | 4.1450 | 4.1450 | 9,400 |
|
Sep 30, 2026
|
4.1700 | 4.7500 | 4.1700 | 4.5650 | 4.5650 | 15,100 |
|
Sep 29, 2026
|
4.3300 | 4.3500 | 4.0300 | 4.1900 | 4.1900 | 18,500 |
|
Sep 28, 2026
|
4.0200 | 4.4300 | 3.9350 | 4.3500 | 4.3500 | 44,400 |
|
Sep 25, 2026
|
4.0200 | 4.0600 | 3.9150 | 3.9150 | 3.9150 | 6,700 |
|
Sep 24, 2026
|
3.6000 | 4.0000 | 3.6000 | 3.9500 | 3.9500 | 8,900 |
|
Sep 23, 2026
|
4.1750 | 4.1750 | 3.6100 | 3.6100 | 3.6100 | 23,900 |
|
Sep 22, 2026
|
4.1500 | 4.4800 | 4.0000 | 4.3900 | 4.3900 | 66,900 |
|
Sep 21, 2026
|
3.5020 | 4.2000 | 3.5020 | 4.0500 | 4.0500 | 95,600 |
|
Sep 18, 2026
|
3.0200 | 3.6000 | 3.0100 | 3.4600 | 3.4600 | 39,200 |
|
Sep 17, 2026
|
3.1500 | 3.1500 | 2.9460 | 2.9600 | 2.9600 | 7,100 |
|
Sep 16, 2026
|
3.0000 | 3.2000 | 2.9700 | 3.0300 | 3.0300 | 21,200 |
|
Sep 15, 2026
|
3.0250 | 3.0300 | 2.8600 | 3.0200 | 3.0200 | 6,600 |
|
Sep 14, 2026
|
3.1100 | 3.1400 | 3.0650 | 3.0650 | 3.0650 | 3,600 |
|
Sep 11, 2026
|
3.1510 | 3.1600 | 2.9900 | 3.1600 | 3.1600 | 15,600 |
|
Sep 10, 2026
|
3.2000 | 3.2000 | 3.0930 | 3.1700 | 3.1700 | 4,900 |
|
Sep 9, 2026
|
3.2110 | 3.2110 | 3.0300 | 3.1300 | 3.1300 | 6,200 |
|
Sep 8, 2026
|
3.1230 | 3.2200 | 3.0290 | 3.1300 | 3.1300 | 10,400 |
|
Sep 4, 2026
|
3.2000 | 3.4650 | 3.1150 | 3.2400 | 3.2400 | 19,800 |
|
Sep 3, 2026
|
3.2900 | 3.2900 | 3.1450 | 3.2180 | 3.2180 | 1,900 |
|
Sep 2, 2026
|
3.6000 | 3.6000 | 3.1150 | 3.2810 | 3.2810 | 20,000 |
|
Sep 1, 2026
|
3.6400 | 3.6400 | 3.4600 | 3.5250 | 3.5250 | 3,400 |
|
Aug 31, 2026
|
3.5600 | 3.7000 | 3.4680 | 3.6600 | 3.6600 | 8,300 |
|
Aug 28, 2026
|
3.3900 | 3.5950 | 3.3500 | 3.4600 | 3.4600 | 9,900 |
|
Aug 27, 2026
|
3.2600 | 3.3650 | 2.9250 | 3.2700 | 3.2700 | 15,200 |
|
Aug 26, 2026
|
3.5300 | 3.7500 | 3.1590 | 3.2100 | 3.2100 | 5,200 |
|
Aug 25, 2026
|
3.3690 | 3.3690 | 3.1950 | 3.2650 | 3.2650 | 3,900 |
|
Aug 24, 2026
|
3.1100 | 3.3000 | 3.1000 | 3.2300 | 3.2300 | 8,800 |
|
Aug 21, 2026
|
3.3300 | 3.3560 | 3.2000 | 3.2300 | 3.2300 | 14,900 |
|
Aug 20, 2026
|
3.4200 | 3.6000 | 3.2500 | 3.4400 | 3.4400 | 7,500 |
|
Aug 19, 2026
|
3.4900 | 3.7500 | 3.3780 | 3.3800 | 3.3800 | 8,700 |
|
Aug 18, 2026
|
3.3200 | 3.5000 | 3.3200 | 3.3200 | 3.3200 | 5,200 |
|
Aug 17, 2026
|
3.4700 | 3.6200 | 3.3400 | 3.3400 | 3.3400 | 10,400 |
|
Aug 14, 2026
|
3.7500 | 3.7500 | 3.4080 | 3.4860 | 3.4860 | 4,300 |
|
Aug 13, 2026
|
3.4800 | 3.8000 | 3.3550 | 3.3900 | 3.3900 | 7,900 |
|
Aug 12, 2026
|
3.6200 | 3.6860 | 3.3200 | 3.4700 | 3.4700 | 6,000 |
|
Aug 11, 2026
|
3.6500 | 3.6500 | 3.5520 | 3.6000 | 3.6000 | 3,500 |
|
Aug 10, 2026
|
3.6700 | 3.7500 | 3.5000 | 3.5200 | 3.5200 | 14,100 |
|
Aug 7, 2026
|
3.9000 | 3.9300 | 3.6500 | 3.7800 | 3.7800 | 13,700 |
|
Aug 6, 2026
|
3.9000 | 4.1100 | 3.6750 | 3.9600 | 3.9600 | 17,300 |
|
Aug 5, 2026
|
3.9300 | 4.0900 | 3.5930 | 3.9900 | 3.9900 | 8,600 |
|
Aug 4, 2026
|
3.7900 | 4.1700 | 3.7500 | 4.0800 | 4.0800 | 24,500 |
|
Aug 3, 2026
|
3.5000 | 4.2990 | 3.3800 | 3.8500 | 3.8500 | 73,500 |
|
Jul 31, 2026
|
3.1200 | 3.3920 | 3.1200 | 3.3920 | 3.3920 | 7,600 |
|
Jul 30, 2026
|
3.1100 | 3.2600 | 3.1100 | 3.2500 | 3.2500 | 4,500 |
|
Jul 29, 2026
|
3.2400 | 3.2400 | 3.0200 | 3.1100 | 3.1100 | 17,500 |
|
Jul 28, 2026
|
3.0600 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 2,300 |
|
Jul 27, 2026
|
3.2900 | 3.2900 | 3.0600 | 3.1900 | 3.1900 | 4,300 |
|
Jul 24, 2026
|
3.0700 | 3.1510 | 3.0000 | 3.1510 | 3.1510 | 4,000 |
|
Jul 23, 2026
|
3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 2,100 |
|
Jul 22, 2026
|
3.1400 | 3.2230 | 2.9520 | 3.1400 | 3.1400 | 3,100 |
|
Jul 21, 2026
|
3.1900 | 3.2600 | 2.8000 | 3.2100 | 3.2100 | 30,700 |
|
Jul 20, 2026
|
3.2610 | 3.3800 | 2.8120 | 2.9200 | 2.9200 | 46,600 |
|
Jul 17, 2026
|
3.4500 | 3.4600 | 3.0000 | 3.3900 | 3.3900 | 44,200 |
|
Jul 16, 2026
|
3.6200 | 3.9660 | 3.4100 | 3.4500 | 3.4500 | 23,100 |
|
Jul 15, 2026
|
4.0500 | 4.0500 | 3.3820 | 3.6900 | 3.6900 | 64,700 |
|
Jul 14, 2026
|
4.4300 | 4.4300 | 4.0000 | 4.3300 | 4.3300 | 45,600 |
|
Jul 13, 2026
|
4.0700 | 4.3600 | 3.9260 | 4.3400 | 4.3400 | 18,100 |
|
Jul 10, 2026
|
4.0700 | 4.2970 | 3.8750 | 4.0500 | 4.0500 | 12,200 |
|
Jul 9, 2026
|
3.8350 | 4.1200 | 3.8050 | 4.0300 | 4.0300 | 15,600 |
|
Jul 8, 2026
|
3.8000 | 3.9600 | 3.7000 | 3.9500 | 3.9500 | 23,200 |
|
Jul 7, 2026
|
4.2300 | 4.2300 | 3.6400 | 3.9800 | 3.9800 | 16,900 |
|
Jul 6, 2026
|
3.5300 | 4.6900 | 3.5300 | 4.2100 | 4.2100 | 189,400 |
|
Jul 2, 2026
|
5.1500 | 5.1700 | 3.1800 | 3.7500 | 3.7500 | 187,600 |
|
Jul 1, 2026
|
5.3000 | 5.3000 | 5.2600 | 5.2600 | 5.2600 | 5,000 |
|
Jun 30, 2026
|
5.5500 | 5.5500 | 4.9750 | 5.1500 | 5.1500 | 14,200 |
|
Jun 29, 2026
|
5.6000 | 6.1400 | 5.5200 | 5.6300 | 5.6300 | 22,400 |
|
Jun 26, 2026
|
4.6800 | 6.0500 | 4.6800 | 5.7000 | 5.7000 | 56,400 |
|
Jun 25, 2026
|
4.8500 | 5.0450 | 4.6750 | 4.7200 | 4.7200 | 15,800 |
|
Jun 24, 2026
|
4.6300 | 5.1800 | 4.6300 | 4.8800 | 4.8800 | 16,200 |
|
Jun 23, 2026
|
4.7400 | 4.9200 | 4.7400 | 4.7650 | 4.7650 | 5,300 |
|
Jun 22, 2026
|
4.9800 | 5.2500 | 4.8900 | 4.8900 | 4.8900 | 16,600 |
|
Jun 18, 2026
|
4.8500 | 5.1000 | 4.8500 | 4.9200 | 4.9200 | 17,400 |
|
Jun 17, 2026
|
4.6200 | 5.1400 | 4.6200 | 4.7000 | 4.7000 | 10,500 |
|
Jun 16, 2026
|
4.6200 | 4.8800 | 4.6100 | 4.7400 | 4.7400 | 8,700 |
|
Jun 15, 2026
|
4.5000 | 5.3760 | 4.5000 | 4.7500 | 4.7500 | 15,600 |
|
Jun 12, 2026
|
5.1250 | 5.4970 | 4.5000 | 4.7400 | 4.7400 | 19,400 |
|
Jun 11, 2026
|
4.6100 | 4.8600 | 4.5300 | 4.7000 | 4.7000 | 11,800 |
|
Jun 10, 2026
|
4.8600 | 5.0500 | 4.3400 | 4.8600 | 4.8600 | 21,300 |
|
Jun 9, 2026
|
4.9600 | 5.0500 | 4.8000 | 4.8000 | 4.8000 | 10,100 |
|
Jun 8, 2026
|
4.6700 | 5.1400 | 4.6700 | 5.0100 | 5.0100 | 11,900 |
|
Jun 5, 2026
|
4.7790 | 5.4400 | 4.6220 | 4.7500 | 4.7500 | 22,300 |
|
Jun 4, 2026
|
4.7500 | 5.0200 | 4.3750 | 4.4900 | 4.4900 | 22,400 |
|
Jun 3, 2026
|
5.6800 | 5.6800 | 4.8700 | 4.8900 | 4.8900 | 22,800 |
|
Jun 2, 2026
|
4.7500 | 6.1300 | 4.7500 | 5.8000 | 5.8000 | 52,200 |
|
Jun 1, 2026
|
4.5200 | 4.9700 | 4.3500 | 4.7300 | 4.7300 | 38,600 |
|
May 29, 2026
|
4.2900 | 4.4930 | 4.2500 | 4.4100 | 4.4100 | 10,600 |
|
May 28, 2026
|
3.5600 | 4.3300 | 3.5600 | 4.2400 | 4.2400 | 22,800 |
|
May 27, 2026
|
4.4000 | 4.6000 | 4.0500 | 4.0700 | 4.0700 | 62,400 |
|
May 26, 2026
|
4.3700 | 4.5250 | 4.1100 | 4.3150 | 4.3150 | 12,400 |
|
May 22, 2026
|
4.0200 | 4.8700 | 4.0200 | 4.4800 | 4.4800 | 80,500 |
|
May 21, 2026
|
4.2900 | 4.2900 | 3.4790 | 3.9400 | 3.9400 | 40,800 |
|
May 20, 2026
|
4.1900 | 4.8450 | 4.0400 | 4.4810 | 4.4810 | 11,200 |
|
May 19, 2026
|
4.7100 | 4.7900 | 4.2300 | 4.3010 | 4.3010 | 12,700 |
|
May 18, 2026
|
5.0200 | 5.0200 | 4.2300 | 4.6600 | 4.6600 | 15,400 |
|
May 15, 2026
|
5.2450 | 5.2450 | 4.4500 | 4.7710 | 4.7710 | 26,800 |
|
May 14, 2026
|
5.3000 | 5.3000 | 4.9680 | 5.0750 | 5.0750 | 9,300 |
|
May 13, 2026
|
5.3300 | 5.6400 | 5.0700 | 5.0700 | 5.0700 | 17,600 |
|
May 12, 2026
|
5.1700 | 5.5000 | 5.0700 | 5.1000 | 5.1000 | 11,700 |
|
May 11, 2026
|
4.8650 | 5.2800 | 4.8650 | 5.1650 | 5.1650 | 7,000 |
|
May 8, 2026
|
5.1200 | 5.2500 | 5.0800 | 5.0900 | 5.0900 | 5,800 |
|
May 7, 2026
|
5.2600 | 5.3900 | 5.0300 | 5.0300 | 5.0300 | 13,100 |
|
May 6, 2026
|
4.9700 | 5.4000 | 4.6400 | 5.2600 | 5.2600 | 19,700 |
|
May 5, 2026
|
4.5100 | 4.9850 | 4.5100 | 4.9000 | 4.9000 | 11,000 |
|
May 4, 2026
|
5.0500 | 5.1800 | 4.6150 | 4.8800 | 4.8800 | 10,100 |
|
May 1, 2026
|
5.1600 | 5.3800 | 4.8000 | 4.8900 | 4.8900 | 13,700 |
|
Apr 30, 2026
|
4.8100 | 5.4500 | 4.2800 | 5.1500 | 5.1500 | 41,300 |
|
Apr 29, 2026
|
4.3500 | 4.8400 | 4.2500 | 4.7900 | 4.7900 | 14,100 |
|
Apr 28, 2026
|
4.2700 | 4.2700 | 4.0200 | 4.1900 | 4.1900 | 10,700 |
|
Apr 27, 2026
|
4.3230 | 4.4750 | 4.2350 | 4.3490 | 4.3490 | 12,100 |
|
Apr 24, 2026
|
4.1900 | 4.4200 | 3.7500 | 4.1900 | 4.1900 | 14,500 |
|
Apr 23, 2026
|
3.8700 | 4.0900 | 3.7950 | 4.0300 | 4.0300 | 9,800 |
|
Apr 22, 2026
|
4.0800 | 4.5000 | 3.8800 | 4.1700 | 4.1700 | 72,900 |
|
Apr 21, 2026
|
3.3090 | 4.0700 | 3.2800 | 3.8700 | 3.8700 | 91,600 |
|
Apr 20, 2026
|
3.0800 | 3.2800 | 2.9800 | 3.2700 | 3.2700 | 43,300 |
|
Apr 17, 2026
|
3.2000 | 3.3550 | 2.8700 | 3.0000 | 3.0000 | 25,600 |
|
Apr 16, 2026
|
3.1800 | 3.2000 | 3.0300 | 3.1800 | 3.1800 | 14,800 |
|
Apr 15, 2026
|
3.6100 | 3.6100 | 2.9800 | 3.1500 | 3.1500 | 53,100 |
|
Apr 14, 2026
|
3.1400 | 3.4580 | 3.1010 | 3.3500 | 3.3500 | 4,500 |
|
Apr 13, 2026
|
3.0650 | 3.1830 | 3.0000 | 3.1400 | 3.1400 | 20,800 |
|
Apr 10, 2026
|
3.2100 | 3.5300 | 2.8500 | 2.9700 | 2.9700 | 35,700 |
|
Apr 9, 2026
|
3.3900 | 3.5800 | 3.0400 | 3.1900 | 3.1900 | 58,100 |
|
Apr 8, 2026
|
3.3000 | 3.5250 | 3.2500 | 3.3000 | 3.3000 | 19,900 |
|
Apr 7, 2026
|
3.4200 | 3.7300 | 3.3450 | 3.3800 | 3.3800 | 14,100 |
|
Apr 6, 2026
|
3.6500 | 3.7900 | 3.4300 | 3.5000 | 3.5000 | 15,100 |
|
Apr 2, 2026
|
3.5800 | 3.8000 | 3.2250 | 3.6300 | 3.6300 | 31,900 |
|
Apr 1, 2026
|
4.0620 | 4.0620 | 3.5000 | 3.5250 | 3.5250 | 39,000 |
|
Mar 31, 2026
|
4.0100 | 4.1400 | 3.8300 | 4.0300 | 4.0300 | 29,900 |
|
Mar 30, 2026
|
3.5000 | 4.2700 | 3.3000 | 3.9200 | 3.9200 | 183,900 |
|
Mar 27, 2026
|
2.7000 | 4.3900 | 2.7000 | 3.2800 | 3.2800 | 931,900 |
|
Mar 26, 2026
|
2.7800 | 2.8800 | 2.6200 | 2.7500 | 2.7500 | 17,100 |
|
Mar 25, 2026
|
2.9400 | 3.1000 | 2.7900 | 2.7900 | 2.7900 | 23,600 |
|
Mar 24, 2026
|
2.8890 | 3.0850 | 2.8000 | 2.9000 | 2.9000 | 22,700 |
|
Mar 23, 2026
|
3.6700 | 3.6700 | 2.8600 | 2.9000 | 2.9000 | 24,700 |
|
Mar 20, 2026
|
3.7200 | 3.7300 | 3.0900 | 3.3500 | 3.3500 | 43,700 |
|
Mar 19, 2026
|
3.7800 | 3.8270 | 3.6000 | 3.6700 | 3.6700 | 10,800 |
|
Mar 18, 2026
|
4.0000 | 4.1000 | 3.6500 | 3.7500 | 3.7500 | 29,700 |
|
Mar 17, 2026
|
4.4750 | 4.4750 | 4.0500 | 4.0800 | 4.0800 | 33,100 |
|
Mar 16, 2026
|
4.4400 | 4.5620 | 4.3600 | 4.5620 | 4.5620 | 6,600 |
|
Mar 13, 2026
|
4.2400 | 4.5400 | 4.2400 | 4.4300 | 4.4300 | 15,000 |
|
Mar 12, 2026
|
4.0500 | 4.1250 | 3.7500 | 4.0900 | 4.0900 | 13,800 |
|
Mar 11, 2026
|
4.3400 | 4.3400 | 3.7700 | 3.8800 | 3.8800 | 33,100 |
|
Mar 10, 2026
|
4.6000 | 4.6100 | 4.2190 | 4.2800 | 4.2800 | 21,300 |
|
Mar 9, 2026
|
4.5900 | 4.6400 | 4.2500 | 4.3700 | 4.3700 | 21,100 |
|
Mar 6, 2026
|
5.1000 | 5.1000 | 4.5490 | 4.6400 | 4.6400 | 13,000 |
|
Mar 5, 2026
|
5.0400 | 5.2800 | 4.8100 | 5.0450 | 5.0450 | 25,400 |
|
Mar 4, 2026
|
5.3500 | 5.4730 | 4.9500 | 5.0400 | 5.0400 | 55,300 |
|
Mar 3, 2026
|
5.4200 | 5.5100 | 5.0500 | 5.3100 | 5.3100 | 10,500 |
|
Mar 2, 2026
|
5.5900 | 5.6500 | 5.2000 | 5.4300 | 5.4300 | 32,900 |
|
Feb 27, 2026
|
5.2000 | 5.4900 | 5.1900 | 5.4400 | 5.4400 | 20,300 |
|
Feb 26, 2026
|
5.4600 | 5.5000 | 5.0800 | 5.3900 | 5.3900 | 10,000 |
|
Feb 25, 2026
|
5.4800 | 5.5600 | 5.1700 | 5.5100 | 5.5100 | 14,800 |
|
Feb 24, 2026
|
5.4900 | 5.6800 | 5.1300 | 5.5300 | 5.5300 | 51,200 |
|
Feb 23, 2026
|
5.2400 | 5.5100 | 5.0400 | 5.2600 | 5.2600 | 52,500 |
|
Feb 20, 2026
|
4.9300 | 5.2600 | 4.8000 | 4.9700 | 4.9700 | 374,500 |
|
Feb 19, 2026
|
5.8100 | 5.8100 | 4.9600 | 5.0200 | 5.0200 | 19,000 |
|
Feb 18, 2026
|
5.8300 | 5.8300 | 4.8800 | 4.9500 | 4.9500 | 21,000 |
|
Feb 17, 2026
|
6.6720 | 6.6720 | 5.4500 | 5.4500 | 5.4500 | 23,000 |
|
Feb 13, 2026
|
5.8050 | 5.8900 | 5.6000 | 5.6700 | 5.6700 | 14,100 |
|
Feb 12, 2026
|
6.7500 | 6.7500 | 5.9100 | 5.9700 | 5.9700 | 16,300 |
|
Feb 11, 2026
|
7.0000 | 7.0000 | 6.3000 | 6.6000 | 6.6000 | 20,800 |
|
Feb 10, 2026
|
6.2200 | 7.3000 | 6.1100 | 7.0100 | 7.0100 | 28,400 |
|
Feb 9, 2026
|
6.3000 | 6.3000 | 5.7500 | 6.2300 | 6.2300 | 17,200 |
|
Feb 6, 2026
|
5.4700 | 6.0790 | 5.3000 | 5.9400 | 5.9400 | 43,900 |
|
Feb 5, 2026
|
4.8500 | 5.6100 | 4.8500 | 5.4200 | 5.4200 | 19,100 |
|
Feb 4, 2026
|
5.3000 | 5.3550 | 4.7500 | 4.9150 | 4.9150 | 61,300 |
|
Feb 3, 2026
|
5.7500 | 6.1500 | 4.7000 | 5.4000 | 5.4000 | 34,200 |
|
Feb 2, 2026
|
6.1800 | 6.1800 | 5.5000 | 5.6900 | 5.6900 | 10,200 |
|
Jan 30, 2026
|
6.1600 | 6.3000 | 5.5200 | 5.6400 | 5.6400 | 15,700 |
|
Jan 29, 2026
|
6.6400 | 6.6800 | 5.6670 | 6.2500 | 6.2500 | 41,300 |
|
Jan 28, 2026
|
6.1700 | 6.6800 | 6.1700 | 6.4900 | 6.4900 | 29,400 |
|
Jan 27, 2026
|
7.3400 | 7.9700 | 6.0100 | 6.0650 | 6.0650 | 104,200 |
|
Jan 26, 2026
|
6.0200 | 7.8700 | 6.0200 | 7.3200 | 7.3200 | 202,000 |
|
Jan 23, 2026
|
6.0000 | 6.1500 | 5.8000 | 6.1400 | 6.1400 | 33,900 |
|
Jan 22, 2026
|
5.2500 | 5.9700 | 5.1000 | 5.9700 | 5.9700 | 34,900 |
|
Jan 21, 2026
|
5.6800 | 5.7000 | 4.5120 | 5.1800 | 5.1800 | 78,300 |
|
Jan 20, 2026
|
5.7300 | 6.0800 | 4.7000 | 5.6900 | 5.6900 | 312,500 |
|
Jan 16, 2026
|
4.0500 | 4.7000 | 3.8390 | 4.7000 | 4.7000 | 66,700 |
|
Jan 15, 2026
|
3.7900 | 4.1000 | 3.6200 | 3.9500 | 3.9500 | 48,300 |
|
Jan 14, 2026
|
3.6200 | 3.8000 | 3.4740 | 3.7500 | 3.7500 | 52,100 |
|
Jan 13, 2026
|
3.8900 | 3.8900 | 3.4600 | 3.6300 | 3.6300 | 41,800 |
|
Jan 12, 2026
|
3.4000 | 4.3600 | 3.2200 | 3.7300 | 3.7300 | 161,900 |
|
Jan 9, 2026
|
3.1600 | 3.4050 | 3.1000 | 3.3400 | 3.3400 | 38,800 |
|
Jan 8, 2026
|
3.0200 | 3.2200 | 2.9000 | 3.2100 | 3.2100 | 32,100 |
|
Jan 7, 2026
|
2.9100 | 3.0920 | 2.8500 | 3.0300 | 3.0300 | 24,600 |
|
Jan 6, 2026
|
3.1000 | 3.2700 | 2.8100 | 2.8850 | 2.8850 | 63,800 |
|
Jan 5, 2026
|
2.9000 | 3.1600 | 2.8300 | 3.0700 | 3.0700 | 32,500 |
|
Jan 2, 2026
|
3.3300 | 3.3300 | 2.8100 | 2.8800 | 2.8800 | 92,200 |
|
Dec 31, 2025
|
2.6600 | 3.4000 | 2.5210 | 3.1500 | 3.1500 | 188,700 |
|
Dec 30, 2025
|
3.1200 | 3.1240 | 2.7450 | 2.7500 | 2.7500 | 107,900 |
|
Dec 29, 2025
|
3.3800 | 3.5800 | 3.0000 | 3.1000 | 3.1000 | 48,200 |
|
Dec 26, 2025
|
3.8500 | 3.9550 | 3.2100 | 3.3000 | 3.3000 | 121,400 |
|
Dec 24, 2025
|
4.9000 | 4.9700 | 3.7100 | 3.7900 | 3.7900 | 223,600 |
|
Dec 23, 2025
|
5.3600 | 5.3600 | 4.9200 | 4.9400 | 4.9400 | 56,800 |
|
Dec 22, 2025
|
5.6800 | 5.9740 | 5.4700 | 5.4750 | 5.4750 | 19,000 |
|
Dec 19, 2025
|
5.3100 | 6.0950 | 5.0100 | 5.6600 | 5.6600 | 48,100 |
|
Dec 18, 2025
|
5.0500 | 5.4450 | 4.9550 | 5.2400 | 5.2400 | 49,300 |
|
Dec 17, 2025
|
5.2400 | 5.2400 | 4.9300 | 5.0000 | 5.0000 | 20,100 |
|
Dec 16, 2025
|
5.1500 | 5.3000 | 5.1000 | 5.1600 | 5.1600 | 13,100 |
|
Dec 15, 2025
|
5.5500 | 5.6700 | 5.3850 | 5.5000 | 5.5000 | 17,600 |
|
Dec 12, 2025
|
5.9100 | 6.0700 | 5.7000 | 5.7500 | 5.7500 | 31,400 |
|
Dec 11, 2025
|
6.1600 | 6.2070 | 5.8300 | 6.0700 | 6.0700 | 18,600 |
|
Dec 10, 2025
|
6.1100 | 6.3540 | 5.8600 | 6.2200 | 6.2200 | 25,800 |
|
Dec 9, 2025
|
6.2900 | 6.4900 | 5.8500 | 6.1050 | 6.1050 | 18,300 |
|
Dec 8, 2025
|
6.3000 | 6.8610 | 6.1200 | 6.3550 | 6.3550 | 36,400 |
|
Dec 5, 2025
|
6.2500 | 6.4900 | 5.9500 | 6.2850 | 6.2850 | 27,100 |
|
Dec 4, 2025
|
6.0400 | 6.2100 | 5.7600 | 6.1800 | 6.1800 | 25,000 |
|
Dec 3, 2025
|
5.3900 | 6.1500 | 5.3500 | 6.0400 | 6.0400 | 35,600 |
|
Dec 2, 2025
|
5.4700 | 5.5500 | 5.3000 | 5.3700 | 5.3700 | 34,800 |
|
Dec 1, 2025
|
5.6500 | 5.7200 | 5.4000 | 5.5000 | 5.5000 | 33,500 |
|
Nov 28, 2025
|
5.3100 | 5.9750 | 5.1500 | 5.7350 | 5.7350 | 21,300 |
|
Nov 26, 2025
|
5.2100 | 5.4000 | 4.7500 | 5.2500 | 5.2500 | 60,500 |
|
Nov 25, 2025
|
6.7900 | 7.0500 | 5.1900 | 5.6900 | 5.6900 | 219,900 |
|
Nov 24, 2025
|
7.3550 | 8.1540 | 7.0800 | 7.3850 | 7.3850 | 39,300 |
|
Nov 21, 2025
|
7.0900 | 7.3970 | 6.5650 | 7.0800 | 7.0800 | 17,100 |
|
Nov 20, 2025
|
7.6900 | 7.9720 | 7.0290 | 7.2800 | 7.2800 | 40,500 |
|
Nov 19, 2025
|
9.2200 | 9.2200 | 7.8100 | 7.9800 | 7.9800 | 46,000 |
|
Nov 18, 2025
|
9.4500 | 9.5400 | 9.0300 | 9.2200 | 9.2200 | 26,000 |
|
Nov 17, 2025
|
9.7000 | 9.9650 | 9.0000 | 9.5900 | 9.5900 | 83,900 |
|
Nov 14, 2025
|
10.1300 | 10.2700 | 9.7200 | 9.7700 | 9.7700 | 25,600 |
|
Nov 13, 2025
|
11.0000 | 11.0200 | 10.2500 | 10.2800 | 10.2800 | 21,900 |
|
Nov 12, 2025
|
11.0500 | 11.1600 | 11.0000 | 11.0000 | 11.0000 | 18,300 |
|
Nov 11, 2025
|
11.0000 | 11.3570 | 10.9100 | 11.0700 | 11.0700 | 11,400 |
|
Nov 10, 2025
|
11.9000 | 11.9000 | 11.0800 | 11.1700 | 11.1700 | 25,800 |
|
Nov 7, 2025
|
11.4100 | 11.6300 | 11.2750 | 11.4050 | 11.4050 | 7,800 |
|
Nov 6, 2025
|
11.6500 | 11.6500 | 10.4000 | 11.5100 | 11.5100 | 43,900 |
|
Nov 5, 2025
|
11.2200 | 11.6900 | 11.2200 | 11.5600 | 11.5600 | 34,700 |
|
Nov 4, 2025
|
11.2000 | 11.5000 | 10.9100 | 11.2400 | 11.2400 | 17,300 |
|
Nov 3, 2025
|
11.3500 | 11.7960 | 11.3000 | 11.4600 | 11.4600 | 31,000 |
|
Oct 31, 2025
|
11.0000 | 11.6050 | 11.0000 | 11.6050 | 11.6050 | 18,600 |
