NasdaqCM - Nasdaq Real Time Price
USD
Swvl Holdings Corp. (SWVL)
4.0400
+0.1850
(+4.80%)
At close: November 2 at 4:00:00 PM EST
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 2, 2026
|
3.9200 | 4.0680 | 3.7400 | 4.0400 | 4.0400 | 8,100 |
|
Oct 30, 2026
|
4.1100 | 4.1100 | 3.7500 | 3.7700 | 3.7700 | 83,900 |
|
Oct 29, 2026
|
4.1500 | 4.2700 | 4.0300 | 4.1100 | 4.1100 | 11,600 |
|
Oct 28, 2026
|
3.9700 | 4.2900 | 3.8900 | 4.0500 | 4.0500 | 97,500 |
|
Oct 27, 2026
|
3.6950 | 4.0000 | 3.6800 | 3.9100 | 3.9100 | 18,300 |
|
Oct 26, 2026
|
3.7200 | 3.8080 | 3.6700 | 3.6900 | 3.6900 | 13,700 |
|
Oct 23, 2026
|
3.7900 | 3.8300 | 3.6200 | 3.7500 | 3.7500 | 86,900 |
|
Oct 22, 2026
|
3.7600 | 3.8060 | 3.6700 | 3.7100 | 3.7100 | 9,500 |
|
Oct 21, 2026
|
3.5900 | 3.8000 | 3.5500 | 3.7500 | 3.7500 | 10,800 |
|
Oct 20, 2026
|
3.6000 | 3.8800 | 3.5900 | 3.6300 | 3.6300 | 52,700 |
|
Oct 19, 2026
|
3.7400 | 3.8000 | 3.5710 | 3.7400 | 3.7400 | 17,300 |
|
Oct 16, 2026
|
3.8450 | 3.8450 | 3.6500 | 3.7700 | 3.7700 | 15,200 |
|
Oct 15, 2026
|
3.6500 | 3.9800 | 3.5820 | 3.8600 | 3.8600 | 54,100 |
|
Oct 14, 2026
|
3.7800 | 3.8500 | 3.6900 | 3.6900 | 3.6900 | 13,300 |
|
Oct 13, 2026
|
3.8080 | 3.9400 | 3.8000 | 3.8400 | 3.8400 | 13,100 |
|
Oct 12, 2026
|
3.8300 | 3.9900 | 3.7850 | 3.8500 | 3.8500 | 14,600 |
|
Oct 9, 2026
|
3.8200 | 3.9200 | 3.6000 | 3.9200 | 3.9200 | 70,500 |
|
Oct 8, 2026
|
3.6600 | 3.9000 | 3.5600 | 3.8200 | 3.8200 | 88,300 |
|
Oct 7, 2026
|
3.7700 | 3.8150 | 3.5600 | 3.6400 | 3.6400 | 51,500 |
|
Oct 6, 2026
|
3.7900 | 3.9900 | 3.7100 | 3.7500 | 3.7500 | 28,200 |
|
Oct 5, 2026
|
3.9000 | 3.9800 | 3.6400 | 3.8000 | 3.8000 | 45,800 |
|
Oct 2, 2026
|
3.8700 | 4.1000 | 3.8200 | 3.8700 | 3.8700 | 31,700 |
|
Oct 1, 2026
|
4.0700 | 4.3000 | 3.7900 | 3.8800 | 3.8800 | 39,100 |
|
Sep 30, 2026
|
4.2700 | 4.4400 | 4.0100 | 4.0700 | 4.0700 | 423,600 |
|
Sep 29, 2026
|
4.2100 | 4.3380 | 4.1200 | 4.2700 | 4.2700 | 20,600 |
|
Sep 28, 2026
|
3.9300 | 4.4050 | 3.9300 | 4.3500 | 4.3500 | 86,800 |
|
Sep 25, 2026
|
3.9900 | 4.2000 | 3.9200 | 4.0900 | 4.0900 | 147,700 |
|
Sep 24, 2026
|
3.9250 | 4.3000 | 3.8300 | 4.0300 | 4.0300 | 135,800 |
|
Sep 23, 2026
|
4.0300 | 4.0400 | 3.7000 | 3.8300 | 3.8300 | 439,500 |
|
Sep 22, 2026
|
4.3000 | 4.5700 | 3.9200 | 4.0500 | 4.0500 | 109,700 |
|
Sep 21, 2026
|
4.4200 | 5.0000 | 4.1000 | 4.2800 | 4.2800 | 199,400 |
|
Sep 18, 2026
|
4.4200 | 4.6600 | 3.8800 | 4.2700 | 4.2700 | 145,200 |
|
Sep 17, 2026
|
4.3000 | 4.9800 | 4.3000 | 4.4300 | 4.4300 | 339,700 |
|
Sep 16, 2026
|
4.8300 | 4.9460 | 3.9000 | 4.2300 | 4.2300 | 595,900 |
|
Sep 15, 2026
|
5.2700 | 5.9900 | 4.7700 | 5.0200 | 5.0200 | 318,700 |
|
Sep 14, 2026
|
7.0100 | 7.2640 | 5.3100 | 5.5100 | 5.5100 | 553,000 |
|
Sep 11, 2026
|
7.7700 | 8.1000 | 6.5300 | 7.1150 | 7.1150 | 674,500 |
|
Sep 10, 2026
|
6.9000 | 8.4760 | 6.7500 | 7.9400 | 7.9400 | 746,200 |
|
Sep 9, 2026
|
6.2600 | 7.3500 | 6.2500 | 7.1000 | 7.1000 | 340,100 |
|
Sep 8, 2026
|
5.0600 | 6.8680 | 5.0500 | 6.4200 | 6.4200 | 924,800 |
|
Sep 4, 2026
|
5.3000 | 5.4500 | 4.8300 | 4.9300 | 4.9300 | 257,200 |
|
Sep 3, 2026
|
5.0800 | 5.6000 | 4.4140 | 5.5200 | 5.5200 | 524,000 |
|
Sep 2, 2026
|
3.7100 | 5.5000 | 3.6900 | 5.0800 | 5.0800 | 1,431,600 |
|
Sep 1, 2026
|
2.8200 | 3.9500 | 2.8100 | 3.8300 | 3.8300 | 1,015,200 |
|
Aug 31, 2026
|
2.9500 | 3.1400 | 2.7300 | 2.9100 | 2.9100 | 504,700 |
|
Aug 28, 2026
|
2.2900 | 3.1500 | 2.2900 | 3.1200 | 3.1200 | 4,842,100 |
|
Aug 27, 2026
|
2.3100 | 2.6100 | 2.1200 | 2.2100 | 2.2100 | 667,300 |
|
Aug 26, 2026
|
2.1900 | 2.5300 | 2.0600 | 2.3100 | 2.3100 | 1,293,600 |
|
Aug 25, 2026
|
2.3100 | 2.5000 | 1.8800 | 2.2100 | 2.2100 | 76,285,000 |
|
Aug 24, 2026
|
1.4700 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 2,800 |
|
Aug 21, 2026
|
1.4200 | 1.4910 | 1.4200 | 1.4600 | 1.4600 | 3,200 |
|
Aug 20, 2026
|
1.4210 | 1.4600 | 1.4210 | 1.4600 | 1.4600 | 8,200 |
|
Aug 19, 2026
|
1.4400 | 1.4400 | 1.4300 | 1.4350 | 1.4350 | 2,500 |
|
Aug 18, 2026
|
1.4100 | 1.4440 | 1.4100 | 1.4400 | 1.4400 | 8,500 |
|
Aug 17, 2026
|
1.4100 | 1.4200 | 1.4000 | 1.4050 | 1.4050 | 7,300 |
|
Aug 14, 2026
|
1.4400 | 1.4400 | 1.4200 | 1.4200 | 1.4200 | 5,200 |
|
Aug 13, 2026
|
1.4020 | 1.4400 | 1.4020 | 1.4400 | 1.4400 | 2,600 |
|
Aug 12, 2026
|
1.4700 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 6,600 |
|
Aug 11, 2026
|
1.4250 | 1.4750 | 1.4250 | 1.4500 | 1.4500 | 3,600 |
|
Aug 10, 2026
|
1.4100 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 5,800 |
|
Aug 7, 2026
|
1.3800 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 5,000 |
|
Aug 6, 2026
|
1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 6,100 |
|
Aug 5, 2026
|
1.3650 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 9,100 |
|
Aug 4, 2026
|
1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 11,300 |
|
Aug 3, 2026
|
1.3900 | 1.4700 | 1.3500 | 1.4300 | 1.4300 | 21,400 |
|
Jul 31, 2026
|
1.3900 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 8,400 |
|
Jul 30, 2026
|
1.3900 | 1.5000 | 1.3800 | 1.3900 | 1.3900 | 9,700 |
|
Jul 29, 2026
|
1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 6,800 |
|
Jul 28, 2026
|
1.4600 | 1.5000 | 1.3600 | 1.3700 | 1.3700 | 72,600 |
|
Jul 27, 2026
|
1.4470 | 1.4950 | 1.3700 | 1.4200 | 1.4200 | 26,200 |
|
Jul 24, 2026
|
1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 8,500 |
|
Jul 23, 2026
|
1.3600 | 1.4250 | 1.3500 | 1.3900 | 1.3900 | 12,600 |
|
Jul 22, 2026
|
1.4700 | 1.4900 | 1.3300 | 1.3700 | 1.3700 | 15,400 |
|
Jul 21, 2026
|
1.4400 | 1.4580 | 1.3900 | 1.3900 | 1.3900 | 6,400 |
|
Jul 20, 2026
|
1.4200 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 2,800 |
|
Jul 17, 2026
|
1.4000 | 1.4900 | 1.3900 | 1.4800 | 1.4800 | 21,100 |
|
Jul 16, 2026
|
1.4500 | 1.4700 | 1.3800 | 1.4700 | 1.4700 | 13,400 |
|
Jul 15, 2026
|
1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.4000 | 21,800 |
|
Jul 14, 2026
|
1.5000 | 1.5000 | 1.3660 | 1.4700 | 1.4700 | 5,700 |
|
Jul 13, 2026
|
1.4100 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 6,900 |
|
Jul 10, 2026
|
1.4500 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 20,500 |
|
Jul 9, 2026
|
1.4500 | 1.4900 | 1.4100 | 1.4500 | 1.4500 | 5,100 |
|
Jul 8, 2026
|
1.4800 | 1.4800 | 1.3700 | 1.4100 | 1.4100 | 22,800 |
|
Jul 7, 2026
|
1.4700 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 16,200 |
|
Jul 6, 2026
|
1.4100 | 1.5900 | 1.3800 | 1.5600 | 1.5600 | 56,100 |
|
Jul 2, 2026
|
1.3540 | 1.4000 | 1.3540 | 1.4000 | 1.4000 | 4,500 |
|
Jul 1, 2026
|
1.3600 | 1.4900 | 1.3130 | 1.4200 | 1.4200 | 9,300 |
|
Jun 30, 2026
|
1.3800 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 15,800 |
|
Jun 29, 2026
|
1.4000 | 1.4000 | 1.3700 | 1.3850 | 1.3850 | 7,100 |
|
Jun 26, 2026
|
1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 7,000 |
|
Jun 25, 2026
|
1.4600 | 1.4600 | 1.3500 | 1.4400 | 1.4400 | 13,900 |
|
Jun 24, 2026
|
1.4300 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 10,900 |
|
Jun 23, 2026
|
1.4500 | 1.5000 | 1.4200 | 1.4800 | 1.4800 | 3,300 |
|
Jun 22, 2026
|
1.5200 | 1.5700 | 1.4500 | 1.4700 | 1.4700 | 54,600 |
|
Jun 18, 2026
|
1.4900 | 1.5700 | 1.4400 | 1.5600 | 1.5600 | 8,100 |
|
Jun 17, 2026
|
1.5200 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 12,700 |
|
Jun 16, 2026
|
1.4500 | 1.6800 | 1.3700 | 1.5300 | 1.5300 | 602,400 |
|
Jun 15, 2026
|
1.4500 | 1.5700 | 1.4400 | 1.5500 | 1.5500 | 23,300 |
|
Jun 12, 2026
|
1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 16,400 |
|
Jun 11, 2026
|
1.3300 | 1.4650 | 1.3300 | 1.3900 | 1.3900 | 27,100 |
|
Jun 10, 2026
|
1.4400 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 36,500 |
|
Jun 9, 2026
|
1.5200 | 1.5600 | 1.3700 | 1.3700 | 1.3700 | 37,200 |
|
Jun 8, 2026
|
1.5300 | 1.5600 | 1.4400 | 1.4400 | 1.4400 | 71,700 |
|
Jun 5, 2026
|
1.5700 | 1.6100 | 1.5000 | 1.5100 | 1.5100 | 31,400 |
|
Jun 4, 2026
|
1.5600 | 1.5900 | 1.5570 | 1.5600 | 1.5600 | 3,300 |
|
Jun 3, 2026
|
1.5400 | 1.7400 | 1.5000 | 1.5400 | 1.5400 | 11,200 |
|
Jun 2, 2026
|
1.6400 | 1.6400 | 1.5100 | 1.5300 | 1.5300 | 19,500 |
|
Jun 1, 2026
|
1.8200 | 1.8500 | 1.5500 | 1.5800 | 1.5800 | 35,000 |
|
May 29, 2026
|
1.5720 | 1.9900 | 1.5500 | 1.7200 | 1.7200 | 40,400 |
|
May 28, 2026
|
1.5200 | 1.7000 | 1.5050 | 1.5700 | 1.5700 | 41,300 |
|
May 27, 2026
|
1.5000 | 1.5400 | 1.4500 | 1.5100 | 1.5100 | 22,300 |
|
May 26, 2026
|
1.5550 | 1.5550 | 1.3700 | 1.4250 | 1.4250 | 45,000 |
|
May 22, 2026
|
1.6200 | 1.7500 | 1.5400 | 1.5950 | 1.5950 | 8,900 |
|
May 21, 2026
|
1.6100 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 4,200 |
|
May 20, 2026
|
1.7400 | 1.7400 | 1.5900 | 1.6500 | 1.6500 | 7,300 |
|
May 19, 2026
|
1.6560 | 1.6750 | 1.6020 | 1.6300 | 1.6300 | 3,100 |
|
May 18, 2026
|
1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 21,900 |
|
May 15, 2026
|
1.6700 | 1.6700 | 1.5800 | 1.6000 | 1.6000 | 16,600 |
|
May 14, 2026
|
1.7000 | 1.7350 | 1.6500 | 1.6500 | 1.6500 | 19,800 |
|
May 13, 2026
|
1.8550 | 1.8550 | 1.6700 | 1.6700 | 1.6700 | 9,900 |
|
May 12, 2026
|
1.7870 | 1.8000 | 1.7200 | 1.7400 | 1.7400 | 8,400 |
|
May 11, 2026
|
1.7500 | 1.8470 | 1.7400 | 1.7600 | 1.7600 | 8,300 |
|
May 8, 2026
|
1.8400 | 1.8700 | 1.7300 | 1.7500 | 1.7500 | 17,000 |
|
May 7, 2026
|
1.8200 | 1.9450 | 1.8200 | 1.8400 | 1.8400 | 15,700 |
|
May 6, 2026
|
1.7300 | 1.8600 | 1.7010 | 1.8000 | 1.8000 | 19,500 |
|
May 5, 2026
|
1.9540 | 1.9540 | 1.8100 | 1.8300 | 1.8300 | 13,000 |
|
May 4, 2026
|
1.9100 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 7,600 |
|
May 1, 2026
|
1.9690 | 2.0200 | 1.9150 | 1.9500 | 1.9500 | 6,700 |
|
Apr 30, 2026
|
1.9500 | 2.0100 | 1.8600 | 1.9800 | 1.9800 | 8,900 |
|
Apr 29, 2026
|
2.0600 | 2.0600 | 1.8510 | 2.0200 | 2.0200 | 18,300 |
|
Apr 28, 2026
|
1.7200 | 2.1030 | 1.7200 | 2.0500 | 2.0500 | 105,300 |
|
Apr 27, 2026
|
1.7800 | 1.8290 | 1.7200 | 1.7700 | 1.7700 | 10,100 |
|
Apr 24, 2026
|
1.8300 | 1.8300 | 1.6900 | 1.7750 | 1.7750 | 17,900 |
|
Apr 23, 2026
|
1.6800 | 1.8600 | 1.6500 | 1.8200 | 1.8200 | 39,700 |
|
Apr 22, 2026
|
1.6000 | 1.6600 | 1.5400 | 1.5800 | 1.5800 | 21,500 |
|
Apr 21, 2026
|
1.5800 | 1.7900 | 1.5000 | 1.5200 | 1.5200 | 26,600 |
|
Apr 20, 2026
|
1.6100 | 1.9200 | 1.6000 | 1.6200 | 1.6200 | 221,200 |
|
Apr 17, 2026
|
1.4600 | 1.5800 | 1.4600 | 1.5800 | 1.5800 | 23,500 |
|
Apr 16, 2026
|
1.5600 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 9,000 |
|
Apr 15, 2026
|
1.4850 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 7,800 |
|
Apr 14, 2026
|
1.4600 | 1.5520 | 1.4600 | 1.5000 | 1.5000 | 13,900 |
|
Apr 13, 2026
|
1.4600 | 1.5800 | 1.4500 | 1.4800 | 1.4800 | 31,800 |
|
Apr 10, 2026
|
1.3800 | 1.4850 | 1.3800 | 1.4850 | 1.4850 | 7,700 |
|
Apr 9, 2026
|
1.4330 | 1.4330 | 1.3400 | 1.4200 | 1.4200 | 8,800 |
|
Apr 8, 2026
|
1.4200 | 1.4500 | 1.3300 | 1.3500 | 1.3500 | 6,400 |
|
Apr 7, 2026
|
1.3300 | 1.3700 | 1.3130 | 1.3200 | 1.3200 | 5,200 |
|
Apr 6, 2026
|
1.3500 | 1.3850 | 1.3400 | 1.3700 | 1.3700 | 3,200 |
|
Apr 2, 2026
|
1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3500 | 4,300 |
|
Apr 1, 2026
|
1.4100 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 7,300 |
|
Mar 31, 2026
|
1.4300 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 9,100 |
|
Mar 30, 2026
|
1.4050 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 16,900 |
|
Mar 27, 2026
|
1.3800 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 20,600 |
|
Mar 26, 2026
|
1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 24,000 |
|
Mar 25, 2026
|
1.4600 | 1.5080 | 1.3400 | 1.3700 | 1.3700 | 20,300 |
|
Mar 24, 2026
|
1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 11,200 |
|
Mar 23, 2026
|
1.4500 | 1.5360 | 1.4500 | 1.4900 | 1.4900 | 19,800 |
|
Mar 20, 2026
|
1.5300 | 1.5300 | 1.4160 | 1.4300 | 1.4300 | 16,700 |
|
Mar 19, 2026
|
1.5100 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 10,400 |
|
Mar 18, 2026
|
1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 20,400 |
|
Mar 17, 2026
|
1.5600 | 1.5990 | 1.5600 | 1.5700 | 1.5700 | 12,800 |
|
Mar 16, 2026
|
1.5800 | 1.5910 | 1.5500 | 1.5600 | 1.5600 | 5,100 |
|
Mar 13, 2026
|
1.6200 | 1.6200 | 1.5500 | 1.5500 | 1.5500 | 7,400 |
|
Mar 12, 2026
|
1.6190 | 1.6190 | 1.5500 | 1.5600 | 1.5600 | 11,300 |
|
Mar 11, 2026
|
1.5750 | 1.6250 | 1.5500 | 1.6100 | 1.6100 | 8,400 |
|
Mar 10, 2026
|
1.5500 | 1.6100 | 1.5200 | 1.5800 | 1.5800 | 16,000 |
|
Mar 9, 2026
|
1.5500 | 1.5850 | 1.5400 | 1.5600 | 1.5600 | 14,600 |
|
Mar 6, 2026
|
1.5900 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 17,500 |
|
Mar 5, 2026
|
1.5900 | 1.6700 | 1.5800 | 1.5800 | 1.5800 | 30,500 |
|
Mar 4, 2026
|
1.5100 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 27,300 |
|
Mar 3, 2026
|
1.5200 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 20,500 |
|
Mar 2, 2026
|
1.4900 | 1.6100 | 1.3700 | 1.5500 | 1.5500 | 45,000 |
|
Feb 27, 2026
|
1.5800 | 1.6800 | 1.5600 | 1.5800 | 1.5800 | 24,800 |
|
Feb 26, 2026
|
1.7100 | 1.7200 | 1.5400 | 1.5400 | 1.5400 | 33,700 |
|
Feb 25, 2026
|
1.6200 | 1.7200 | 1.5100 | 1.7200 | 1.7200 | 39,100 |
|
Feb 24, 2026
|
1.4600 | 1.5600 | 1.4500 | 1.5600 | 1.5600 | 54,300 |
|
Feb 23, 2026
|
1.5300 | 1.5500 | 1.4200 | 1.5000 | 1.5000 | 100,000 |
|
Feb 20, 2026
|
1.5600 | 1.5950 | 1.5300 | 1.5360 | 1.5360 | 25,100 |
|
Feb 19, 2026
|
1.5550 | 1.6000 | 1.4700 | 1.5800 | 1.5800 | 33,900 |
|
Feb 18, 2026
|
1.6500 | 1.6900 | 1.5100 | 1.5700 | 1.5700 | 72,900 |
|
Feb 17, 2026
|
1.5400 | 1.7000 | 1.5400 | 1.6700 | 1.6700 | 72,200 |
|
Feb 13, 2026
|
1.6200 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 60,300 |
|
Feb 12, 2026
|
1.6400 | 1.6400 | 1.5310 | 1.6000 | 1.6000 | 31,200 |
|
Feb 11, 2026
|
1.6150 | 1.7000 | 1.6000 | 1.6100 | 1.6100 | 79,000 |
|
Feb 10, 2026
|
1.6300 | 1.6600 | 1.5000 | 1.5100 | 1.5100 | 88,000 |
|
Feb 9, 2026
|
1.4700 | 1.7180 | 1.4600 | 1.6800 | 1.6800 | 127,500 |
|
Feb 6, 2026
|
1.4000 | 1.5000 | 1.3150 | 1.4800 | 1.4800 | 69,600 |
|
Feb 5, 2026
|
1.5400 | 1.6450 | 1.4600 | 1.5400 | 1.5400 | 187,800 |
|
Feb 4, 2026
|
1.7200 | 1.8700 | 1.7200 | 1.7300 | 1.7300 | 201,700 |
|
Feb 3, 2026
|
1.9100 | 2.0600 | 1.7000 | 1.9700 | 1.9700 | 771,100 |
|
Feb 2, 2026
|
2.3700 | 2.4500 | 1.9600 | 2.1400 | 2.1400 | 43,019,400 |
|
Jan 30, 2026
|
1.9100 | 1.9100 | 1.8000 | 1.8100 | 1.8100 | 14,200 |
|
Jan 29, 2026
|
1.9890 | 1.9900 | 1.8260 | 1.8700 | 1.8700 | 8,600 |
|
Jan 28, 2026
|
1.8500 | 1.9950 | 1.8000 | 1.8600 | 1.8600 | 37,300 |
|
Jan 27, 2026
|
2.3600 | 2.3600 | 1.7700 | 1.9100 | 1.9100 | 578,100 |
|
Jan 26, 2026
|
2.3700 | 2.4500 | 2.2900 | 2.2900 | 2.2900 | 9,500 |
|
Jan 23, 2026
|
2.4400 | 2.4980 | 2.2500 | 2.3900 | 2.3900 | 3,000 |
|
Jan 22, 2026
|
2.5040 | 2.5040 | 2.4550 | 2.4710 | 2.4710 | 3,300 |
|
Jan 21, 2026
|
2.4000 | 2.4350 | 2.3700 | 2.3700 | 2.3700 | 1,900 |
|
Jan 20, 2026
|
2.5300 | 2.5300 | 2.3900 | 2.4200 | 2.4200 | 10,600 |
|
Jan 16, 2026
|
2.7300 | 2.8000 | 2.5600 | 2.5900 | 2.5900 | 21,100 |
|
Jan 15, 2026
|
2.6100 | 2.7400 | 2.5000 | 2.7200 | 2.7200 | 19,400 |
|
Jan 14, 2026
|
2.5500 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 6,000 |
|
Jan 13, 2026
|
2.3500 | 2.6000 | 2.1320 | 2.5700 | 2.5700 | 37,900 |
|
Jan 12, 2026
|
2.2200 | 2.3000 | 2.1600 | 2.2700 | 2.2700 | 18,900 |
|
Jan 9, 2026
|
2.1300 | 2.2800 | 2.1220 | 2.2230 | 2.2230 | 7,500 |
|
Jan 8, 2026
|
2.2300 | 2.2300 | 2.1500 | 2.1500 | 2.1500 | 2,100 |
|
Jan 7, 2026
|
2.0000 | 2.2400 | 2.0000 | 2.1600 | 2.1600 | 10,300 |
|
Jan 6, 2026
|
2.0000 | 2.0900 | 1.9300 | 2.0200 | 2.0200 | 11,800 |
|
Jan 5, 2026
|
1.9000 | 1.9630 | 1.9000 | 1.9500 | 1.9500 | 9,700 |
|
Jan 2, 2026
|
1.8700 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 4,300 |
|
Dec 31, 2025
|
1.9550 | 2.0330 | 1.8100 | 1.9000 | 1.9000 | 31,600 |
|
Dec 30, 2025
|
1.9660 | 2.0500 | 1.8100 | 1.9030 | 1.9030 | 14,400 |
|
Dec 29, 2025
|
1.8600 | 1.9200 | 1.8250 | 1.8900 | 1.8900 | 11,100 |
|
Dec 26, 2025
|
2.1400 | 2.1400 | 1.8100 | 1.8400 | 1.8400 | 44,200 |
|
Dec 24, 2025
|
2.1100 | 2.2500 | 2.0480 | 2.1700 | 2.1700 | 7,600 |
|
Dec 23, 2025
|
2.0500 | 2.1200 | 1.9600 | 2.0300 | 2.0300 | 24,500 |
|
Dec 22, 2025
|
2.2100 | 2.2130 | 1.9900 | 2.0500 | 2.0500 | 33,200 |
|
Dec 19, 2025
|
2.1100 | 2.1100 | 1.9300 | 1.9400 | 1.9400 | 16,600 |
|
Dec 18, 2025
|
2.0600 | 2.2100 | 2.0000 | 2.0770 | 2.0770 | 6,100 |
|
Dec 17, 2025
|
2.2010 | 2.2570 | 2.0500 | 2.0610 | 2.0610 | 10,700 |
|
Dec 16, 2025
|
2.2100 | 2.2700 | 2.2000 | 2.2200 | 2.2200 | 1,900 |
|
Dec 15, 2025
|
2.2000 | 2.3800 | 2.2000 | 2.2100 | 2.2100 | 10,400 |
|
Dec 12, 2025
|
2.3100 | 2.3300 | 2.2400 | 2.2800 | 2.2800 | 7,900 |
|
Dec 11, 2025
|
2.2900 | 2.6000 | 2.2000 | 2.3310 | 2.3310 | 20,000 |
|
Dec 10, 2025
|
2.3080 | 2.3510 | 2.2200 | 2.2300 | 2.2300 | 10,700 |
|
Dec 9, 2025
|
2.5100 | 2.6100 | 2.1000 | 2.1900 | 2.1900 | 34,600 |
|
Dec 8, 2025
|
2.6500 | 2.7500 | 2.5000 | 2.5000 | 2.5000 | 15,400 |
|
Dec 5, 2025
|
2.7800 | 2.7800 | 2.6100 | 2.6110 | 2.6110 | 3,300 |
|
Dec 4, 2025
|
2.7200 | 2.7900 | 2.7200 | 2.7300 | 2.7300 | 1,600 |
|
Dec 3, 2025
|
2.7100 | 2.8300 | 2.5300 | 2.6700 | 2.6700 | 8,100 |
|
Dec 2, 2025
|
2.7000 | 2.7000 | 2.5200 | 2.6000 | 2.6000 | 9,900 |
|
Dec 1, 2025
|
2.8000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 3,900 |
|
Nov 28, 2025
|
2.7900 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 600 |
|
Nov 26, 2025
|
2.7400 | 2.9000 | 2.6800 | 2.6900 | 2.6900 | 4,700 |
|
Nov 25, 2025
|
2.6600 | 2.6700 | 2.6600 | 2.6700 | 2.6700 | 1,500 |
|
Nov 24, 2025
|
2.7800 | 2.8880 | 2.6600 | 2.6600 | 2.6600 | 3,600 |
|
Nov 21, 2025
|
2.8000 | 2.9000 | 2.6600 | 2.7000 | 2.7000 | 7,600 |
|
Nov 20, 2025
|
2.8500 | 3.0300 | 2.8000 | 2.8000 | 2.8000 | 13,900 |
|
Nov 19, 2025
|
3.0400 | 3.0400 | 2.9000 | 2.9000 | 2.9000 | 3,300 |
|
Nov 18, 2025
|
2.9500 | 3.1030 | 2.9500 | 3.0650 | 3.0650 | 3,000 |
|
Nov 17, 2025
|
3.0600 | 3.0700 | 2.9020 | 3.0700 | 3.0700 | 4,400 |
|
Nov 14, 2025
|
3.0600 | 3.1600 | 3.0210 | 3.0210 | 3.0210 | 1,200 |
|
Nov 13, 2025
|
3.1000 | 3.1900 | 3.0100 | 3.0600 | 3.0600 | 8,200 |
|
Nov 12, 2025
|
3.1400 | 3.2500 | 3.0770 | 3.2070 | 3.2070 | 8,400 |
|
Nov 11, 2025
|
3.0090 | 3.1700 | 2.9780 | 3.1500 | 3.1500 | 14,400 |
|
Nov 10, 2025
|
3.0000 | 3.0470 | 3.0000 | 3.0470 | 3.0470 | 2,600 |
|
Nov 7, 2025
|
2.9950 | 3.0800 | 2.9000 | 2.9300 | 2.9300 | 3,400 |
|
Nov 6, 2025
|
2.9500 | 2.9900 | 2.9500 | 2.9900 | 2.9900 | 1,000 |
|
Nov 5, 2025
|
2.9900 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 3,300 |
|
Nov 4, 2025
|
3.0000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 11,200 |
|
Nov 3, 2025
|
3.0000 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 3,800 |
