NYSE - Nasdaq Real Time Price
USD
System1, Inc. (SST)
1.8700
+0.1000
(+5.65%)
As of 12:43:34 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
1.8400 | 1.9420 | 1.8100 | 1.8700 | 1.8700 | 38,502 |
|
Nov 3, 2026
|
1.6900 | 1.8400 | 1.6900 | 1.7700 | 1.7700 | 49,200 |
|
Nov 2, 2026
|
1.7000 | 1.8650 | 1.6700 | 1.6900 | 1.6900 | 60,800 |
|
Oct 30, 2026
|
1.7600 | 1.7950 | 1.6090 | 1.7000 | 1.7000 | 88,200 |
|
Oct 29, 2026
|
1.8000 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 43,600 |
|
Oct 28, 2026
|
1.8300 | 1.8650 | 1.7600 | 1.8100 | 1.8100 | 50,200 |
|
Oct 27, 2026
|
1.9200 | 2.0400 | 1.8100 | 1.8200 | 1.8200 | 44,200 |
|
Oct 26, 2026
|
2.0800 | 2.0900 | 1.9000 | 1.9500 | 1.9500 | 58,700 |
|
Oct 23, 2026
|
2.1500 | 2.2000 | 2.0430 | 2.0900 | 2.0900 | 29,000 |
|
Oct 22, 2026
|
2.1000 | 2.2200 | 2.0500 | 2.1500 | 2.1500 | 28,400 |
|
Oct 21, 2026
|
2.1200 | 2.2190 | 2.0850 | 2.1700 | 2.1700 | 45,100 |
|
Oct 20, 2026
|
2.0400 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 33,200 |
|
Oct 19, 2026
|
2.1100 | 2.1500 | 1.8900 | 2.0400 | 2.0400 | 83,000 |
|
Oct 16, 2026
|
2.3200 | 2.4490 | 2.0600 | 2.1000 | 2.1000 | 119,400 |
|
Oct 15, 2026
|
2.0600 | 2.3100 | 2.0250 | 2.2300 | 2.2300 | 58,200 |
|
Oct 14, 2026
|
2.1200 | 2.2100 | 2.0200 | 2.0800 | 2.0800 | 45,200 |
|
Oct 13, 2026
|
2.1300 | 2.2350 | 2.1200 | 2.1600 | 2.1600 | 29,800 |
|
Oct 12, 2026
|
2.3200 | 2.3300 | 2.0430 | 2.1900 | 2.1900 | 97,100 |
|
Oct 9, 2026
|
2.3100 | 2.4420 | 2.2870 | 2.3400 | 2.3400 | 53,500 |
|
Oct 8, 2026
|
2.3100 | 2.4700 | 2.2600 | 2.2700 | 2.2700 | 45,900 |
|
Oct 7, 2026
|
2.3200 | 2.4700 | 2.2900 | 2.3500 | 2.3500 | 47,000 |
|
Oct 6, 2026
|
2.3100 | 2.4900 | 2.3000 | 2.3600 | 2.3600 | 103,700 |
|
Oct 5, 2026
|
2.4500 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 92,600 |
|
Oct 2, 2026
|
2.6400 | 2.6500 | 2.3500 | 2.4400 | 2.4400 | 87,400 |
|
Oct 1, 2026
|
2.6300 | 2.7150 | 2.5450 | 2.6400 | 2.6400 | 66,900 |
|
Sep 30, 2026
|
2.7200 | 2.7500 | 2.6000 | 2.6200 | 2.6200 | 41,400 |
|
Sep 29, 2026
|
2.7500 | 2.8700 | 2.6100 | 2.7000 | 2.7000 | 122,700 |
|
Sep 28, 2026
|
2.8500 | 2.9810 | 2.7070 | 2.7100 | 2.7100 | 121,400 |
|
Sep 25, 2026
|
3.0900 | 3.1100 | 2.8000 | 2.8200 | 2.8200 | 185,400 |
|
Sep 24, 2026
|
3.1500 | 3.2700 | 3.0000 | 3.0800 | 3.0800 | 257,200 |
|
Sep 23, 2026
|
3.4600 | 3.7000 | 3.0800 | 3.1400 | 3.1400 | 332,100 |
|
Sep 22, 2026
|
3.9300 | 4.1500 | 3.3900 | 3.4700 | 3.4700 | 242,600 |
|
Sep 21, 2026
|
3.3000 | 4.3770 | 3.2210 | 3.8800 | 3.8800 | 834,900 |
|
Sep 18, 2026
|
3.2400 | 3.5300 | 3.0600 | 3.3300 | 3.3300 | 339,600 |
|
Sep 17, 2026
|
3.1300 | 3.2400 | 3.0610 | 3.2200 | 3.2200 | 134,800 |
|
Sep 16, 2026
|
3.3100 | 3.3100 | 3.0400 | 3.1000 | 3.1000 | 166,700 |
|
Sep 15, 2026
|
3.2500 | 3.3500 | 3.1500 | 3.3200 | 3.3200 | 196,700 |
|
Sep 14, 2026
|
3.4100 | 3.5100 | 3.2050 | 3.2600 | 3.2600 | 290,300 |
|
Sep 11, 2026
|
3.7500 | 4.1780 | 3.4100 | 3.4200 | 3.4200 | 372,100 |
|
Sep 10, 2026
|
4.2500 | 4.7000 | 3.7300 | 3.8400 | 3.8400 | 653,400 |
|
Sep 9, 2026
|
5.0500 | 5.1480 | 4.3000 | 4.4100 | 4.4100 | 1,010,000 |
|
Sep 8, 2026
|
4.0400 | 5.4500 | 3.8110 | 5.0000 | 5.0000 | 6,187,000 |
|
Sep 4, 2026
|
4.0000 | 4.4500 | 3.4200 | 3.8300 | 3.8300 | 2,013,400 |
|
Sep 3, 2026
|
3.2500 | 3.8700 | 3.1610 | 3.7600 | 3.7600 | 2,124,200 |
|
Sep 2, 2026
|
2.7300 | 3.3000 | 2.6800 | 3.0100 | 3.0100 | 1,773,400 |
|
Sep 1, 2026
|
2.5000 | 2.8500 | 2.2800 | 2.8400 | 2.8400 | 2,198,900 |
|
Aug 31, 2026
|
1.9600 | 2.6300 | 1.9100 | 2.2400 | 2.2400 | 9,173,500 |
|
Aug 28, 2026
|
1.8200 | 1.9200 | 1.8110 | 1.8900 | 1.8900 | 41,000 |
|
Aug 27, 2026
|
1.8900 | 1.9400 | 1.8200 | 1.8600 | 1.8600 | 57,100 |
|
Aug 26, 2026
|
1.8500 | 2.0100 | 1.8450 | 1.8500 | 1.8500 | 91,900 |
|
Aug 25, 2026
|
1.9100 | 1.9350 | 1.7500 | 1.8900 | 1.8900 | 89,900 |
|
Aug 24, 2026
|
1.9700 | 2.0000 | 1.7900 | 1.9300 | 1.9300 | 139,300 |
|
Aug 21, 2026
|
1.9200 | 2.0550 | 1.8810 | 1.9300 | 1.9300 | 30,200 |
|
Aug 20, 2026
|
2.0100 | 2.0700 | 1.8510 | 1.9400 | 1.9400 | 47,500 |
|
Aug 19, 2026
|
2.0400 | 2.1400 | 1.9800 | 2.0600 | 2.0600 | 55,800 |
|
Aug 18, 2026
|
2.2200 | 2.3100 | 1.9200 | 2.0400 | 2.0400 | 135,900 |
|
Aug 17, 2026
|
2.3000 | 2.6810 | 2.1060 | 2.2100 | 2.2100 | 350,400 |
|
Aug 14, 2026
|
1.7300 | 2.4100 | 1.7300 | 2.3500 | 2.3500 | 3,435,400 |
|
Aug 13, 2026
|
1.8600 | 1.9400 | 1.6700 | 1.7000 | 1.7000 | 110,300 |
|
Aug 12, 2026
|
1.7100 | 2.0000 | 1.6550 | 1.8900 | 1.8900 | 154,200 |
|
Aug 11, 2026
|
1.6900 | 1.7300 | 1.6300 | 1.7000 | 1.7000 | 61,100 |
|
Aug 10, 2026
|
1.6600 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 45,500 |
|
Aug 7, 2026
|
1.7000 | 1.7510 | 1.6050 | 1.6700 | 1.6700 | 55,900 |
|
Aug 6, 2026
|
1.6500 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 43,700 |
|
Aug 5, 2026
|
1.9900 | 2.0000 | 1.6800 | 1.6800 | 1.6800 | 79,400 |
|
Aug 4, 2026
|
1.8300 | 2.0600 | 1.7900 | 2.0100 | 2.0100 | 66,500 |
|
Aug 3, 2026
|
1.7100 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 30,400 |
|
Jul 31, 2026
|
1.7800 | 1.8500 | 1.6910 | 1.7400 | 1.7400 | 15,100 |
|
Jul 30, 2026
|
1.7500 | 1.8000 | 1.7060 | 1.7700 | 1.7700 | 30,100 |
|
Jul 29, 2026
|
1.7800 | 1.8450 | 1.7110 | 1.7400 | 1.7400 | 28,800 |
|
Jul 28, 2026
|
1.9000 | 1.9200 | 1.7700 | 1.8300 | 1.8300 | 55,800 |
|
Jul 27, 2026
|
1.8000 | 1.9800 | 1.8000 | 1.9100 | 1.9100 | 58,400 |
|
Jul 24, 2026
|
1.8500 | 2.1200 | 1.8000 | 1.8300 | 1.8300 | 201,200 |
|
Jul 23, 2026
|
1.7700 | 1.8400 | 1.6510 | 1.8100 | 1.8100 | 35,100 |
|
Jul 22, 2026
|
1.7500 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 60,400 |
|
Jul 21, 2026
|
1.7000 | 1.7930 | 1.6300 | 1.7400 | 1.7400 | 106,700 |
|
Jul 20, 2026
|
1.7500 | 1.8150 | 1.4400 | 1.7500 | 1.7500 | 694,800 |
|
Jul 17, 2026
|
1.8600 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 84,600 |
|
Jul 16, 2026
|
2.5200 | 2.5600 | 1.9100 | 1.9100 | 1.9100 | 269,800 |
|
Jul 15, 2026
|
2.6200 | 2.6650 | 2.5200 | 2.5400 | 2.5400 | 15,000 |
|
Jul 14, 2026
|
2.5900 | 2.7000 | 2.5300 | 2.6000 | 2.6000 | 24,100 |
|
Jul 13, 2026
|
2.7100 | 2.7650 | 2.5800 | 2.6100 | 2.6100 | 29,100 |
|
Jul 10, 2026
|
2.6000 | 2.7400 | 2.5000 | 2.6600 | 2.6600 | 16,500 |
|
Jul 9, 2026
|
2.5400 | 2.6500 | 2.5160 | 2.6000 | 2.6000 | 24,300 |
|
Jul 8, 2026
|
2.5070 | 2.6600 | 2.5000 | 2.5600 | 2.5600 | 24,100 |
|
Jul 7, 2026
|
2.7500 | 2.7900 | 2.5100 | 2.5700 | 2.5700 | 37,400 |
|
Jul 6, 2026
|
2.5400 | 2.8700 | 2.4100 | 2.8100 | 2.8100 | 78,400 |
|
Jul 2, 2026
|
2.5600 | 2.5600 | 2.2500 | 2.5000 | 2.5000 | 109,800 |
|
Jul 1, 2026
|
2.3600 | 2.6000 | 2.3600 | 2.5400 | 2.5400 | 56,600 |
|
Jun 30, 2026
|
2.4200 | 2.5250 | 2.3100 | 2.3100 | 2.3100 | 32,900 |
|
Jun 29, 2026
|
2.5400 | 2.6000 | 2.3550 | 2.4200 | 2.4200 | 84,400 |
|
Jun 26, 2026
|
2.2700 | 2.5920 | 2.2700 | 2.5100 | 2.5100 | 139,000 |
|
Jun 25, 2026
|
2.3900 | 2.4600 | 2.2600 | 2.2800 | 2.2800 | 57,400 |
|
Jun 24, 2026
|
2.6900 | 2.7900 | 2.3650 | 2.3800 | 2.3800 | 119,200 |
|
Jun 23, 2026
|
2.7900 | 2.8750 | 2.6650 | 2.7400 | 2.7400 | 34,800 |
|
Jun 22, 2026
|
2.8100 | 2.8900 | 2.7600 | 2.7600 | 2.7600 | 38,600 |
|
Jun 18, 2026
|
3.1000 | 3.1000 | 2.8100 | 2.8500 | 2.8500 | 33,600 |
|
Jun 17, 2026
|
3.1000 | 3.1800 | 2.9900 | 3.0500 | 3.0500 | 80,100 |
|
Jun 16, 2026
|
2.8600 | 3.1200 | 2.7500 | 3.1200 | 3.1200 | 200,900 |
|
Jun 15, 2026
|
3.0000 | 3.0650 | 2.8800 | 2.8800 | 2.8800 | 64,300 |
|
Jun 12, 2026
|
3.0600 | 3.1800 | 2.9500 | 2.9800 | 2.9800 | 45,300 |
|
Jun 11, 2026
|
3.0800 | 3.1800 | 2.9700 | 3.0800 | 3.0800 | 56,600 |
|
Jun 10, 2026
|
2.9700 | 3.1200 | 2.9500 | 3.0600 | 3.0600 | 65,400 |
|
Jun 9, 2026
|
3.1000 | 3.2190 | 3.0100 | 3.0200 | 3.0200 | 65,500 |
|
Jun 8, 2026
|
3.0700 | 3.2200 | 3.0000 | 3.0800 | 3.0800 | 42,000 |
|
Jun 5, 2026
|
3.3400 | 3.3400 | 3.0300 | 3.0500 | 3.0500 | 87,500 |
|
Jun 4, 2026
|
3.2400 | 3.5000 | 3.1000 | 3.3700 | 3.3700 | 115,600 |
|
Jun 3, 2026
|
3.4600 | 3.4630 | 3.1100 | 3.3200 | 3.3200 | 103,500 |
|
Jun 2, 2026
|
3.4700 | 3.8800 | 3.3300 | 3.5300 | 3.5300 | 220,100 |
|
Jun 1, 2026
|
3.0000 | 3.7800 | 2.9010 | 3.5100 | 3.5100 | 635,800 |
|
May 29, 2026
|
2.8500 | 3.0000 | 2.7900 | 2.9900 | 2.9900 | 152,300 |
|
May 28, 2026
|
2.8700 | 3.0100 | 2.7950 | 2.8700 | 2.8700 | 173,200 |
|
May 27, 2026
|
2.7700 | 2.9190 | 2.7100 | 2.8900 | 2.8900 | 82,800 |
|
May 26, 2026
|
2.9200 | 3.0600 | 2.7500 | 2.8400 | 2.8400 | 272,300 |
|
May 22, 2026
|
2.5700 | 2.9900 | 2.5700 | 2.9500 | 2.9500 | 246,600 |
|
May 21, 2026
|
2.6100 | 2.7600 | 2.4300 | 2.5700 | 2.5700 | 305,500 |
|
May 20, 2026
|
2.8000 | 2.8790 | 2.5400 | 2.5700 | 2.5700 | 177,000 |
|
May 19, 2026
|
2.8700 | 2.9500 | 2.7500 | 2.8000 | 2.8000 | 186,500 |
|
May 18, 2026
|
3.0200 | 3.1000 | 2.8800 | 2.9200 | 2.9200 | 202,000 |
|
May 15, 2026
|
3.2000 | 3.3290 | 2.8900 | 3.0200 | 3.0200 | 365,800 |
|
May 14, 2026
|
3.4300 | 3.4960 | 3.1600 | 3.1800 | 3.1800 | 462,900 |
|
May 13, 2026
|
3.2600 | 3.8800 | 3.2500 | 3.5300 | 3.5300 | 984,700 |
|
May 12, 2026
|
3.8300 | 5.1990 | 3.8100 | 4.4500 | 4.4500 | 1,532,300 |
|
May 11, 2026
|
3.7300 | 4.2000 | 3.6000 | 3.8300 | 3.8300 | 405,800 |
|
May 8, 2026
|
3.8000 | 4.0500 | 3.4100 | 3.9200 | 3.9200 | 527,400 |
|
May 7, 2026
|
4.3000 | 4.3490 | 3.9000 | 3.9200 | 3.9200 | 557,100 |
|
May 6, 2026
|
4.2400 | 4.6790 | 4.1100 | 4.4600 | 4.4600 | 1,504,300 |
|
May 5, 2026
|
3.6900 | 3.9800 | 3.4600 | 3.9800 | 3.9800 | 698,400 |
|
May 4, 2026
|
3.5100 | 3.7800 | 3.3500 | 3.7100 | 3.7100 | 902,400 |
|
May 1, 2026
|
3.6900 | 4.3000 | 3.6100 | 3.9400 | 3.9400 | 10,177,500 |
|
Apr 30, 2026
|
3.4100 | 3.5700 | 3.1500 | 3.2400 | 3.2400 | 497,800 |
|
Apr 29, 2026
|
3.8600 | 3.8600 | 3.4370 | 3.6700 | 3.6700 | 436,900 |
|
Apr 28, 2026
|
3.8200 | 4.0500 | 3.5600 | 3.9500 | 3.9500 | 635,300 |
|
Apr 27, 2026
|
3.8000 | 4.3500 | 3.6600 | 4.0200 | 4.0200 | 1,554,600 |
|
Apr 24, 2026
|
4.7000 | 4.9700 | 3.7800 | 3.9000 | 3.9000 | 8,779,500 |
|
Apr 23, 2026
|
3.0000 | 4.3300 | 2.7500 | 3.8300 | 3.8300 | 29,897,700 |
|
Apr 22, 2026
|
2.6300 | 2.8700 | 2.5500 | 2.8000 | 2.8000 | 789,800 |
|
Apr 21, 2026
|
2.8400 | 2.9200 | 2.4400 | 2.6100 | 2.6100 | 1,089,700 |
|
Apr 20, 2026
|
2.4500 | 3.6000 | 2.4000 | 2.6800 | 2.6800 | 11,303,700 |
|
Apr 17, 2026
|
2.2400 | 2.2990 | 2.1000 | 2.1500 | 2.1500 | 202,100 |
|
Apr 16, 2026
|
2.1000 | 2.4580 | 2.1000 | 2.2600 | 2.2600 | 533,000 |
|
Apr 15, 2026
|
2.1800 | 2.2600 | 2.0100 | 2.1100 | 2.1100 | 300,100 |
|
Apr 14, 2026
|
2.4100 | 2.4430 | 2.0500 | 2.2600 | 2.2600 | 344,600 |
|
Apr 13, 2026
|
2.5100 | 2.6000 | 2.2200 | 2.4100 | 2.4100 | 621,400 |
|
Apr 10, 2026
|
2.6400 | 3.0500 | 2.4500 | 2.5600 | 2.5600 | 769,900 |
|
Apr 9, 2026
|
3.0700 | 3.0700 | 2.3950 | 2.5000 | 2.5000 | 693,400 |
|
Apr 8, 2026
|
3.5600 | 3.6490 | 2.8000 | 3.0400 | 3.0400 | 634,400 |
|
Apr 7, 2026
|
3.6900 | 3.8980 | 3.4200 | 3.5100 | 3.5100 | 531,300 |
|
Apr 6, 2026
|
3.4000 | 4.1800 | 3.3600 | 3.7000 | 3.7000 | 1,330,000 |
|
Apr 2, 2026
|
4.3500 | 5.6000 | 3.4540 | 3.5700 | 3.5700 | 2,677,200 |
|
Apr 1, 2026
|
3.1900 | 5.8000 | 3.1200 | 5.2200 | 5.2200 | 17,563,500 |
|
Mar 31, 2026
|
4.0400 | 4.1700 | 2.7900 | 3.0200 | 3.0200 | 5,808,800 |
|
Mar 30, 2026
|
3.1800 | 4.4700 | 3.0000 | 3.1400 | 3.1400 | 14,332,000 |
|
Mar 27, 2026
|
1.4100 | 4.7500 | 1.4100 | 3.3200 | 3.3200 | 89,537,900 |
|
Mar 26, 2026
|
1.4600 | 1.5800 | 1.3500 | 1.3700 | 1.3700 | 43,200 |
|
Mar 25, 2026
|
1.5000 | 1.6300 | 1.4800 | 1.5000 | 1.5000 | 44,000 |
|
Mar 24, 2026
|
1.5800 | 1.6600 | 1.3950 | 1.4200 | 1.4200 | 51,200 |
|
Mar 23, 2026
|
1.8200 | 1.8500 | 1.4900 | 1.6000 | 1.6000 | 114,700 |
|
Mar 20, 2026
|
1.7000 | 1.8600 | 1.5200 | 1.7300 | 1.7300 | 105,500 |
|
Mar 19, 2026
|
1.7000 | 1.7350 | 1.4800 | 1.5100 | 1.5100 | 26,200 |
|
Mar 18, 2026
|
1.6600 | 1.8100 | 1.6600 | 1.7000 | 1.7000 | 17,900 |
|
Mar 17, 2026
|
1.8000 | 1.9300 | 1.6020 | 1.7200 | 1.7200 | 29,200 |
|
Mar 16, 2026
|
2.0100 | 2.0100 | 1.7490 | 1.8400 | 1.8400 | 74,900 |
|
Mar 13, 2026
|
2.2800 | 2.4000 | 1.8000 | 2.0100 | 2.0100 | 61,500 |
|
Mar 12, 2026
|
2.4200 | 2.5650 | 1.9500 | 2.1000 | 2.1000 | 85,300 |
|
Mar 11, 2026
|
2.8200 | 2.8200 | 2.5300 | 2.5300 | 2.5300 | 13,300 |
|
Mar 10, 2026
|
2.9100 | 2.9100 | 2.6300 | 2.8000 | 2.8000 | 20,600 |
|
Mar 9, 2026
|
2.9500 | 2.9500 | 2.8000 | 2.9000 | 2.9000 | 14,800 |
|
Mar 6, 2026
|
3.1300 | 3.1300 | 2.8200 | 3.0700 | 3.0700 | 22,100 |
|
Mar 5, 2026
|
3.1600 | 3.2000 | 2.8900 | 3.1900 | 3.1900 | 18,300 |
|
Mar 4, 2026
|
3.1300 | 3.2500 | 3.0100 | 3.0800 | 3.0800 | 11,400 |
|
Mar 3, 2026
|
3.0500 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 1,600 |
|
Mar 2, 2026
|
3.3300 | 3.5310 | 2.9530 | 3.2200 | 3.2200 | 12,600 |
|
Feb 27, 2026
|
3.4400 | 3.5100 | 3.1800 | 3.3100 | 3.3100 | 11,300 |
|
Feb 26, 2026
|
3.2200 | 3.3700 | 3.2200 | 3.3500 | 3.3500 | 5,800 |
|
Feb 25, 2026
|
3.3700 | 3.4950 | 3.1600 | 3.2100 | 3.2100 | 8,000 |
|
Feb 24, 2026
|
3.3100 | 3.3400 | 3.2100 | 3.2800 | 3.2800 | 3,400 |
|
Feb 23, 2026
|
3.5700 | 3.5700 | 3.3000 | 3.3000 | 3.3000 | 6,000 |
|
Feb 20, 2026
|
3.2500 | 3.5110 | 3.2300 | 3.5110 | 3.5110 | 4,300 |
|
Feb 19, 2026
|
3.3400 | 3.4900 | 3.3400 | 3.3400 | 3.3400 | 4,900 |
|
Feb 18, 2026
|
3.2400 | 3.4100 | 3.1100 | 3.3700 | 3.3700 | 24,300 |
|
Feb 17, 2026
|
3.2900 | 3.3630 | 3.1900 | 3.1900 | 3.1900 | 6,000 |
|
Feb 13, 2026
|
3.4000 | 3.5000 | 3.2660 | 3.3200 | 3.3200 | 5,700 |
|
Feb 12, 2026
|
3.5100 | 3.5100 | 3.2600 | 3.2600 | 3.2600 | 5,200 |
|
Feb 11, 2026
|
3.6700 | 3.6950 | 3.4600 | 3.4600 | 3.4600 | 6,600 |
|
Feb 10, 2026
|
3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,300 |
|
Feb 9, 2026
|
3.7200 | 3.7200 | 3.4500 | 3.5800 | 3.5800 | 6,800 |
|
Feb 6, 2026
|
3.7900 | 3.8620 | 3.5900 | 3.6600 | 3.6600 | 6,600 |
|
Feb 5, 2026
|
3.9500 | 3.9500 | 3.7400 | 3.8880 | 3.8880 | 6,000 |
|
Feb 4, 2026
|
4.0700 | 4.0700 | 3.8700 | 4.0100 | 4.0100 | 5,400 |
|
Feb 3, 2026
|
4.0700 | 4.2470 | 3.8900 | 3.9980 | 3.9980 | 8,000 |
|
Feb 2, 2026
|
3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 2,200 |
|
Jan 30, 2026
|
4.2100 | 4.2100 | 3.9000 | 3.9700 | 3.9700 | 8,400 |
|
Jan 29, 2026
|
4.0900 | 4.2200 | 4.0900 | 4.1400 | 4.1400 | 7,200 |
|
Jan 28, 2026
|
4.1700 | 4.5000 | 4.0900 | 4.1000 | 4.1000 | 3,800 |
|
Jan 27, 2026
|
4.1800 | 4.3150 | 4.1500 | 4.1800 | 4.1800 | 3,500 |
|
Jan 26, 2026
|
4.5000 | 4.5440 | 4.2400 | 4.2900 | 4.2900 | 8,100 |
|
Jan 23, 2026
|
4.3400 | 4.6000 | 4.3110 | 4.5500 | 4.5500 | 8,000 |
|
Jan 22, 2026
|
4.4350 | 4.5600 | 4.3400 | 4.4000 | 4.4000 | 3,700 |
|
Jan 21, 2026
|
4.2300 | 4.5100 | 4.1300 | 4.1800 | 4.1800 | 9,100 |
|
Jan 20, 2026
|
4.0900 | 4.3100 | 4.0900 | 4.1200 | 4.1200 | 6,900 |
|
Jan 16, 2026
|
4.4000 | 4.5300 | 4.0200 | 4.2200 | 4.2200 | 23,600 |
|
Jan 15, 2026
|
4.2800 | 4.5600 | 4.2800 | 4.4400 | 4.4400 | 5,400 |
|
Jan 14, 2026
|
4.4500 | 4.5150 | 4.3900 | 4.4000 | 4.4000 | 10,200 |
|
Jan 13, 2026
|
4.5100 | 4.5450 | 4.3900 | 4.3900 | 4.3900 | 4,800 |
|
Jan 12, 2026
|
4.5100 | 4.5750 | 4.3320 | 4.5200 | 4.5200 | 9,000 |
|
Jan 9, 2026
|
4.6600 | 4.7200 | 4.5300 | 4.5400 | 4.5400 | 8,100 |
|
Jan 8, 2026
|
4.5100 | 4.7450 | 4.4550 | 4.6300 | 4.6300 | 6,900 |
|
Jan 7, 2026
|
4.5300 | 4.6720 | 4.4700 | 4.4900 | 4.4900 | 7,900 |
|
Jan 6, 2026
|
4.2000 | 4.7300 | 4.2000 | 4.5800 | 4.5800 | 31,100 |
|
Jan 5, 2026
|
4.2100 | 4.5700 | 4.1600 | 4.1600 | 4.1600 | 20,900 |
|
Jan 2, 2026
|
4.0000 | 4.4200 | 3.9200 | 4.2800 | 4.2800 | 12,700 |
|
Dec 31, 2025
|
4.4300 | 4.6300 | 3.9100 | 3.9200 | 3.9200 | 43,300 |
|
Dec 30, 2025
|
4.2600 | 4.4100 | 4.1610 | 4.3200 | 4.3200 | 19,200 |
|
Dec 29, 2025
|
4.5900 | 4.6550 | 4.2200 | 4.3000 | 4.3000 | 16,200 |
|
Dec 26, 2025
|
4.7700 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 10,800 |
|
Dec 24, 2025
|
4.3600 | 4.6350 | 4.3600 | 4.6100 | 4.6100 | 3,300 |
|
Dec 23, 2025
|
4.5500 | 4.7500 | 4.4900 | 4.6600 | 4.6600 | 16,100 |
|
Dec 22, 2025
|
4.5500 | 4.7700 | 4.4000 | 4.5310 | 4.5310 | 15,700 |
|
Dec 19, 2025
|
4.4700 | 4.6320 | 4.4000 | 4.5500 | 4.5500 | 9,400 |
|
Dec 18, 2025
|
4.2200 | 4.6100 | 4.1750 | 4.4700 | 4.4700 | 31,500 |
|
Dec 17, 2025
|
4.2900 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 33,500 |
|
Dec 16, 2025
|
4.1500 | 4.2880 | 4.0700 | 4.1800 | 4.1800 | 10,900 |
|
Dec 15, 2025
|
4.3700 | 4.3700 | 4.1500 | 4.1500 | 4.1500 | 12,900 |
|
Dec 12, 2025
|
4.3000 | 4.5700 | 4.1300 | 4.3900 | 4.3900 | 13,500 |
|
Dec 11, 2025
|
4.1200 | 4.6900 | 4.0500 | 4.2300 | 4.2300 | 62,600 |
|
Dec 10, 2025
|
4.2500 | 5.0000 | 4.1500 | 4.1500 | 4.1500 | 52,500 |
|
Dec 9, 2025
|
4.3800 | 4.5000 | 4.1020 | 4.2500 | 4.2500 | 19,900 |
|
Dec 8, 2025
|
4.2300 | 5.2500 | 4.1200 | 4.3600 | 4.3600 | 131,900 |
|
Dec 5, 2025
|
3.9600 | 4.2800 | 3.9600 | 4.1200 | 4.1200 | 37,500 |
|
Dec 4, 2025
|
3.8300 | 4.2000 | 3.8300 | 3.9200 | 3.9200 | 13,200 |
|
Dec 3, 2025
|
3.6100 | 4.0000 | 3.5400 | 3.8800 | 3.8800 | 32,700 |
|
Dec 2, 2025
|
3.7000 | 3.8100 | 3.6100 | 3.6200 | 3.6200 | 11,700 |
|
Dec 1, 2025
|
3.7300 | 4.0100 | 3.6900 | 3.7800 | 3.7800 | 14,100 |
|
Nov 28, 2025
|
3.6400 | 3.9500 | 3.6400 | 3.7800 | 3.7800 | 7,700 |
|
Nov 26, 2025
|
3.4900 | 3.7500 | 3.4900 | 3.6700 | 3.6700 | 23,100 |
|
Nov 25, 2025
|
3.4600 | 3.6150 | 3.4490 | 3.5000 | 3.5000 | 12,600 |
|
Nov 24, 2025
|
3.3700 | 3.5900 | 3.2400 | 3.5100 | 3.5100 | 12,900 |
|
Nov 21, 2025
|
3.4500 | 3.6100 | 3.0800 | 3.3600 | 3.3600 | 50,700 |
|
Nov 20, 2025
|
3.4300 | 3.5850 | 3.4200 | 3.4300 | 3.4300 | 25,800 |
|
Nov 19, 2025
|
3.9200 | 4.3340 | 3.4200 | 3.4200 | 3.4200 | 31,700 |
|
Nov 18, 2025
|
3.8050 | 3.9700 | 3.4200 | 3.8500 | 3.8500 | 17,000 |
|
Nov 17, 2025
|
3.5300 | 3.8200 | 3.4900 | 3.5600 | 3.5600 | 23,700 |
|
Nov 14, 2025
|
3.5900 | 3.9250 | 3.4550 | 3.5800 | 3.5800 | 33,700 |
|
Nov 13, 2025
|
3.8400 | 4.0400 | 3.5600 | 3.6600 | 3.6600 | 23,600 |
|
Nov 12, 2025
|
4.2500 | 4.3300 | 3.9700 | 3.9700 | 3.9700 | 23,300 |
|
Nov 11, 2025
|
4.4100 | 4.6130 | 4.2700 | 4.3300 | 4.3300 | 21,700 |
|
Nov 10, 2025
|
4.6800 | 4.9500 | 4.3600 | 4.4100 | 4.4100 | 18,000 |
|
Nov 7, 2025
|
4.3500 | 4.6830 | 4.3500 | 4.6500 | 4.6500 | 21,700 |
|
Nov 6, 2025
|
5.2000 | 5.2000 | 4.4000 | 4.4800 | 4.4800 | 75,400 |
|
Nov 5, 2025
|
5.5900 | 6.0500 | 5.5200 | 5.5200 | 5.5200 | 25,800 |
|
Nov 4, 2025
|
5.6300 | 5.8500 | 5.5400 | 5.6900 | 5.6900 | 4,700 |
