OTC Markets OTCPK - Delayed Quote
USD
Synlogic, Inc. (SYBX)
1.1000
+0.1000
(+10.00%)
At close: November 6 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 6, 2026
|
1.0000 | 1.1000 | 0.9970 | 1.1000 | 1.1000 | 17,700 |
|
Nov 5, 2026
|
0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 10,000 |
|
Nov 4, 2026
|
0.9300 | 1.0600 | 0.9300 | 1.0000 | 1.0000 | 1,500 |
|
Nov 3, 2026
|
1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,400 |
|
Nov 2, 2026
|
0.9600 | 1.0180 | 0.9600 | 0.9900 | 0.9900 | 11,400 |
|
Oct 30, 2026
|
0.9650 | 1.0600 | 0.9600 | 0.9600 | 0.9600 | 4,700 |
|
Oct 29, 2026
|
1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
|
Oct 28, 2026
|
1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
|
Oct 27, 2026
|
1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
|
Oct 26, 2026
|
1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,200 |
|
Oct 23, 2026
|
0.9750 | 1.0500 | 0.9750 | 1.0500 | 1.0500 | 2,100 |
|
Oct 22, 2026
|
1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 7,100 |
|
Oct 21, 2026
|
1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
|
Oct 20, 2026
|
1.0270 | 1.0800 | 0.9750 | 1.0800 | 1.0800 | 600 |
|
Oct 19, 2026
|
0.9600 | 1.0700 | 0.9600 | 1.0700 | 1.0700 | 11,100 |
|
Oct 16, 2026
|
1.1000 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 800 |
|
Oct 15, 2026
|
1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100 |
|
Oct 14, 2026
|
1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 3,000 |
|
Oct 13, 2026
|
1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 11,000 |
|
Oct 12, 2026
|
1.0760 | 1.0760 | 1.0700 | 1.0700 | 1.0700 | 2,400 |
|
Oct 9, 2026
|
1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
|
Oct 8, 2026
|
1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 73,900 |
|
Oct 7, 2026
|
1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 59,400 |
|
Oct 6, 2026
|
1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 134,200 |
|
Oct 5, 2026
|
1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 205,500 |
|
Oct 2, 2026
|
1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
|
Oct 1, 2026
|
1.1100 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 4,300 |
|
Sep 30, 2026
|
1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 11,300 |
|
Sep 29, 2026
|
1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
|
Sep 28, 2026
|
1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 2,000 |
|
Sep 25, 2026
|
1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,100 |
|
Sep 24, 2026
|
1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,100 |
|
Sep 23, 2026
|
1.1700 | 1.1700 | 1.1440 | 1.1500 | 1.1500 | 80,000 |
|
Sep 22, 2026
|
1.1770 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 1,200 |
|
Sep 21, 2026
|
1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 100 |
|
Sep 18, 2026
|
1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 61,700 |
|
Sep 17, 2026
|
1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 8,200 |
|
Sep 16, 2026
|
1.1820 | 1.1820 | 1.1600 | 1.1600 | 1.1600 | 5,800 |
|
Sep 15, 2026
|
1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
|
Sep 14, 2026
|
1.1890 | 1.1890 | 1.1700 | 1.1700 | 1.1700 | 1,900 |
|
Sep 11, 2026
|
1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
|
Sep 10, 2026
|
1.1900 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 49,500 |
|
Sep 9, 2026
|
1.1600 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 2,100 |
|
Sep 8, 2026
|
1.2300 | 1.2300 | 1.1750 | 1.1750 | 1.1750 | 800 |
|
Sep 4, 2026
|
1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 500 |
|
Sep 3, 2026
|
1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 500 |
|
Sep 2, 2026
|
1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
|
Sep 1, 2026
|
1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
|
Aug 31, 2026
|
1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
|
Aug 28, 2026
|
1.2010 | 1.2200 | 1.2010 | 1.2200 | 1.2200 | 500 |
|
Aug 27, 2026
|
1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 400 |
|
Aug 26, 2026
|
1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 4,000 |
|
Aug 25, 2026
|
1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 1,800 |
|
Aug 24, 2026
|
1.2200 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 200 |
|
Aug 21, 2026
|
1.2000 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 30,900 |
|
Aug 20, 2026
|
1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 6,300 |
|
Aug 19, 2026
|
1.2000 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 75,200 |
|
Aug 18, 2026
|
1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
|
Aug 17, 2026
|
1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.2000 | 1,500 |
|
Aug 14, 2026
|
1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 7,800 |
|
Aug 13, 2026
|
1.1500 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 115,100 |
|
Aug 12, 2026
|
1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 300 |
|
Aug 11, 2026
|
1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 9,800 |
|
Aug 10, 2026
|
1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 500 |
|
Aug 7, 2026
|
1.2000 | 1.2300 | 1.1990 | 1.2300 | 1.2300 | 55,100 |
|
Aug 6, 2026
|
1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 11,000 |
|
Aug 5, 2026
|
1.2000 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 24,700 |
|
Aug 4, 2026
|
1.1960 | 1.2100 | 1.0900 | 1.1800 | 1.1800 | 155,300 |
|
Aug 3, 2026
|
1.2000 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 26,300 |
|
Jul 31, 2026
|
1.1900 | 1.2600 | 1.1700 | 1.2000 | 1.2000 | 300,800 |
|
Jul 30, 2026
|
1.1200 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 485,300 |
|
Jul 29, 2026
|
1.1400 | 1.3000 | 1.0500 | 1.1200 | 1.1200 | 2,723,800 |
|
Jul 28, 2026
|
0.6700 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 88,400 |
|
Jul 27, 2026
|
0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
|
Jul 24, 2026
|
0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
|
Jul 23, 2026
|
0.7140 | 0.7140 | 0.6700 | 0.6700 | 0.6700 | 1,700 |
|
Jul 22, 2026
|
0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 4,300 |
|
Jul 21, 2026
|
0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
|
Jul 20, 2026
|
0.6370 | 0.7500 | 0.6370 | 0.7050 | 0.7050 | 1,100 |
|
Jul 17, 2026
|
0.7330 | 0.7330 | 0.7330 | 0.7330 | 0.7330 | - |
|
Jul 16, 2026
|
0.6520 | 0.7500 | 0.6520 | 0.7330 | 0.7330 | 1,500 |
|
Jul 15, 2026
|
0.6610 | 0.7500 | 0.6610 | 0.7010 | 0.7010 | 1,400 |
|
Jul 14, 2026
|
0.7110 | 0.7230 | 0.7110 | 0.7110 | 0.7110 | 70,800 |
|
Jul 13, 2026
|
0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
|
Jul 10, 2026
|
0.7200 | 0.7200 | 0.7110 | 0.7110 | 0.7110 | 400 |
|
Jul 9, 2026
|
0.7140 | 0.7140 | 0.7140 | 0.7140 | 0.7140 | 300 |
|
Jul 8, 2026
|
0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 2,100 |
|
Jul 7, 2026
|
0.7010 | 0.7120 | 0.7010 | 0.7120 | 0.7120 | 10,300 |
|
Jul 6, 2026
|
0.7010 | 0.7160 | 0.7010 | 0.7010 | 0.7010 | 14,800 |
|
Jul 2, 2026
|
0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 41,600 |
|
Jul 1, 2026
|
0.6760 | 0.7010 | 0.6760 | 0.7010 | 0.7010 | 4,900 |
|
Jun 30, 2026
|
0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 10,100 |
|
Jun 29, 2026
|
0.6830 | 0.7010 | 0.6770 | 0.7010 | 0.7010 | 149,700 |
|
Jun 26, 2026
|
0.6110 | 0.6800 | 0.6110 | 0.6800 | 0.6800 | 1,400 |
|
Jun 25, 2026
|
0.6110 | 0.6830 | 0.6110 | 0.6830 | 0.6830 | 2,100 |
|
Jun 24, 2026
|
0.7000 | 0.7000 | 0.6110 | 0.6770 | 0.6770 | 1,100 |
|
Jun 23, 2026
|
0.7200 | 0.7200 | 0.6510 | 0.7000 | 0.7000 | 5,000 |
|
Jun 22, 2026
|
0.6000 | 0.7200 | 0.6000 | 0.7200 | 0.7200 | 2,400 |
|
Jun 18, 2026
|
0.6000 | 0.7100 | 0.6000 | 0.7100 | 0.7100 | 200 |
|
Jun 17, 2026
|
0.6000 | 0.7200 | 0.6000 | 0.7100 | 0.7100 | 1,900 |
|
Jun 16, 2026
|
0.6500 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 10,100 |
|
Jun 15, 2026
|
0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
|
Jun 12, 2026
|
0.6870 | 0.7400 | 0.6870 | 0.7400 | 0.7400 | 12,900 |
|
Jun 11, 2026
|
0.6050 | 0.7500 | 0.6050 | 0.7500 | 0.7500 | 1,100 |
|
Jun 10, 2026
|
0.6000 | 0.7900 | 0.6000 | 0.7900 | 0.7900 | 10,800 |
|
Jun 9, 2026
|
0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
|
Jun 8, 2026
|
0.6050 | 0.7300 | 0.6050 | 0.7300 | 0.7300 | 900 |
|
Jun 5, 2026
|
0.7200 | 0.7200 | 0.6000 | 0.6900 | 0.6900 | 6,200 |
|
Jun 4, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Jun 3, 2026
|
0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
|
Jun 2, 2026
|
0.7000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 1,600 |
|
Jun 1, 2026
|
0.6470 | 0.6900 | 0.6470 | 0.6900 | 0.6900 | 15,700 |
|
May 29, 2026
|
0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 21,200 |
|
May 28, 2026
|
0.5960 | 0.6700 | 0.5960 | 0.6700 | 0.6700 | 16,700 |
|
May 27, 2026
|
0.6000 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 4,700 |
|
May 26, 2026
|
0.6130 | 0.6600 | 0.6130 | 0.6600 | 0.6600 | 500 |
|
May 22, 2026
|
0.6150 | 0.6600 | 0.6000 | 0.6600 | 0.6600 | 700 |
|
May 21, 2026
|
0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 |
|
May 20, 2026
|
0.6130 | 0.6590 | 0.6130 | 0.6590 | 0.6590 | 300 |
|
May 19, 2026
|
0.5950 | 0.6600 | 0.5950 | 0.6600 | 0.6600 | 100,300 |
|
May 18, 2026
|
0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
|
May 15, 2026
|
0.6500 | 0.6600 | 0.6310 | 0.6600 | 0.6600 | 44,500 |
|
May 14, 2026
|
0.6100 | 0.6470 | 0.6100 | 0.6470 | 0.6470 | 500 |
|
May 13, 2026
|
0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
|
May 12, 2026
|
0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
|
May 11, 2026
|
0.5900 | 0.6450 | 0.5900 | 0.6400 | 0.6400 | 15,100 |
|
May 8, 2026
|
0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
|
May 7, 2026
|
0.5900 | 0.6450 | 0.5900 | 0.6450 | 0.6450 | 3,900 |
|
May 6, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,100 |
|
May 5, 2026
|
0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
|
May 4, 2026
|
0.5960 | 0.6490 | 0.5950 | 0.5960 | 0.5960 | 4,000 |
|
May 1, 2026
|
0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 100 |
|
Apr 30, 2026
|
0.6090 | 0.6490 | 0.6090 | 0.6300 | 0.6300 | 26,600 |
|
Apr 29, 2026
|
0.5950 | 0.6490 | 0.5950 | 0.6490 | 0.6490 | 300 |
|
Apr 28, 2026
|
0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 6,800 |
|
Apr 27, 2026
|
0.6260 | 0.6350 | 0.6260 | 0.6350 | 0.6350 | 8,900 |
|
Apr 24, 2026
|
0.5950 | 0.6330 | 0.5950 | 0.6320 | 0.6320 | 1,100 |
|
Apr 23, 2026
|
0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | - |
|
Apr 22, 2026
|
0.6020 | 0.6270 | 0.6020 | 0.6270 | 0.6270 | 1,100 |
|
Apr 21, 2026
|
0.6270 | 0.6270 | 0.6270 | 0.6270 | 0.6270 | 1,200 |
|
Apr 20, 2026
|
0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
|
Apr 17, 2026
|
0.6350 | 0.6350 | 0.5950 | 0.6350 | 0.6350 | 6,500 |
|
Apr 16, 2026
|
0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 200 |
|
Apr 15, 2026
|
0.5980 | 0.6380 | 0.5980 | 0.6380 | 0.6380 | 2,900 |
|
Apr 14, 2026
|
0.6200 | 0.6380 | 0.6070 | 0.6350 | 0.6350 | 50,100 |
|
Apr 13, 2026
|
0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 11,800 |
|
Apr 10, 2026
|
0.6000 | 0.6250 | 0.5970 | 0.6250 | 0.6250 | 9,700 |
|
Apr 9, 2026
|
0.6080 | 0.6280 | 0.5950 | 0.6250 | 0.6250 | 62,400 |
|
Apr 8, 2026
|
0.6310 | 0.6400 | 0.6170 | 0.6290 | 0.6290 | 63,600 |
|
Apr 7, 2026
|
0.6500 | 0.6670 | 0.6000 | 0.6400 | 0.6400 | 163,000 |
|
Apr 6, 2026
|
0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
|
Apr 2, 2026
|
0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 1,000 |
|
Apr 1, 2026
|
0.6000 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 8,000 |
|
Mar 31, 2026
|
0.6200 | 0.6200 | 0.6020 | 0.6100 | 0.6100 | 4,000 |
|
Mar 30, 2026
|
0.6100 | 0.6600 | 0.6000 | 0.6010 | 0.6010 | 9,900 |
|
Mar 27, 2026
|
0.6800 | 0.6800 | 0.6120 | 0.6120 | 0.6120 | 5,400 |
|
Mar 26, 2026
|
0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
|
Mar 25, 2026
|
0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
|
Mar 24, 2026
|
0.6700 | 0.7300 | 0.6700 | 0.7010 | 0.7010 | 16,900 |
|
Mar 23, 2026
|
0.6350 | 0.7080 | 0.6350 | 0.7080 | 0.7080 | 18,300 |
|
Mar 20, 2026
|
0.6900 | 0.7150 | 0.6660 | 0.7150 | 0.7150 | 7,600 |
|
Mar 19, 2026
|
0.6000 | 0.7150 | 0.6000 | 0.7150 | 0.7150 | 2,300 |
|
Mar 18, 2026
|
0.6700 | 0.6900 | 0.6200 | 0.6570 | 0.6570 | 10,300 |
|
Mar 17, 2026
|
0.6650 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 30,300 |
|
Mar 16, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 200 |
|
Mar 13, 2026
|
0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,100 |
|
Mar 12, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 600 |
|
Mar 11, 2026
|
0.6180 | 0.6180 | 0.5910 | 0.6000 | 0.6000 | 3,900 |
|
Mar 10, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
|
Mar 9, 2026
|
0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 200 |
|
Mar 6, 2026
|
0.6390 | 0.6390 | 0.5900 | 0.5900 | 0.5900 | 6,500 |
|
Mar 5, 2026
|
0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 |
|
Mar 4, 2026
|
0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 800 |
|
Mar 3, 2026
|
0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 51,500 |
|
Mar 2, 2026
|
0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 41,000 |
|
Feb 27, 2026
|
0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 200 |
|
Feb 26, 2026
|
0.6200 | 0.6650 | 0.6200 | 0.6200 | 0.6200 | 1,300 |
|
Feb 25, 2026
|
0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 2,200 |
|
Feb 24, 2026
|
0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 7,400 |
|
Feb 23, 2026
|
0.6100 | 0.6170 | 0.6100 | 0.6170 | 0.6170 | 2,700 |
|
Feb 20, 2026
|
0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 1,200 |
|
Feb 19, 2026
|
0.6000 | 0.6260 | 0.6000 | 0.6260 | 0.6260 | 2,700 |
|
Feb 18, 2026
|
0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
|
Feb 17, 2026
|
0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
|
Feb 13, 2026
|
0.6260 | 0.6260 | 0.6000 | 0.6220 | 0.6220 | 4,800 |
|
Feb 12, 2026
|
0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 300 |
|
Feb 11, 2026
|
0.6500 | 0.6650 | 0.6200 | 0.6650 | 0.6650 | 19,100 |
|
Feb 10, 2026
|
0.6100 | 0.6600 | 0.6100 | 0.6130 | 0.6130 | 19,600 |
|
Feb 9, 2026
|
0.5950 | 0.6200 | 0.5950 | 0.6200 | 0.6200 | 16,000 |
|
Feb 6, 2026
|
0.6480 | 0.6480 | 0.5950 | 0.5950 | 0.5950 | 2,100 |
|
Feb 5, 2026
|
0.6350 | 0.6480 | 0.5700 | 0.6300 | 0.6300 | 38,900 |
|
Feb 4, 2026
|
0.6480 | 0.6480 | 0.6350 | 0.6350 | 0.6350 | 4,400 |
|
Feb 3, 2026
|
0.6350 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 2,600 |
|
Feb 2, 2026
|
0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 1,200 |
|
Jan 30, 2026
|
0.6300 | 0.6570 | 0.6300 | 0.6300 | 0.6300 | 7,100 |
|
Jan 29, 2026
|
0.6290 | 0.6300 | 0.6180 | 0.6300 | 0.6300 | 34,400 |
|
Jan 28, 2026
|
0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 10,800 |
|
Jan 27, 2026
|
0.5910 | 0.6200 | 0.5910 | 0.6000 | 0.6000 | 54,000 |
|
Jan 26, 2026
|
0.5700 | 0.6000 | 0.5700 | 0.5950 | 0.5950 | 18,800 |
|
Jan 23, 2026
|
0.5700 | 0.5980 | 0.5400 | 0.5650 | 0.5650 | 352,700 |
|
Jan 22, 2026
|
0.5800 | 0.6200 | 0.5600 | 0.5710 | 0.5710 | 352,500 |
|
Jan 21, 2026
|
0.5690 | 0.6500 | 0.5600 | 0.6200 | 0.6200 | 347,700 |
|
Jan 20, 2026
|
0.7770 | 0.7770 | 0.5600 | 0.5600 | 0.5600 | 3,573,300 |
|
Jan 16, 2026
|
1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 5,200 |
|
Jan 15, 2026
|
1.1300 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 18,700 |
|
Jan 14, 2026
|
1.1900 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 7,000 |
|
Jan 13, 2026
|
1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 8,900 |
|
Jan 12, 2026
|
1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 3,100 |
|
Jan 9, 2026
|
1.1900 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 24,000 |
|
Jan 8, 2026
|
1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 12,800 |
|
Jan 7, 2026
|
1.1900 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 6,500 |
|
Jan 6, 2026
|
1.2400 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 6,900 |
|
Jan 5, 2026
|
1.1800 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 39,200 |
|
Jan 2, 2026
|
1.1000 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 21,500 |
|
Dec 31, 2025
|
1.1100 | 1.1750 | 1.1000 | 1.1200 | 1.1200 | 32,900 |
|
Dec 30, 2025
|
1.1400 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 24,400 |
|
Dec 29, 2025
|
1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 5,300 |
|
Dec 26, 2025
|
1.2000 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 29,800 |
|
Dec 24, 2025
|
1.1700 | 1.1710 | 1.1600 | 1.1700 | 1.1700 | 7,700 |
|
Dec 23, 2025
|
1.1700 | 1.2050 | 1.1400 | 1.1700 | 1.1700 | 53,300 |
|
Dec 22, 2025
|
1.1700 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 39,000 |
|
Dec 19, 2025
|
1.1700 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 35,600 |
|
Dec 18, 2025
|
1.1000 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 80,600 |
|
Dec 17, 2025
|
1.0800 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 48,300 |
|
Dec 16, 2025
|
1.0700 | 1.1090 | 1.0600 | 1.0600 | 1.0600 | 45,400 |
|
Dec 15, 2025
|
1.0700 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 30,400 |
|
Dec 12, 2025
|
1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 26,500 |
|
Dec 11, 2025
|
1.1400 | 1.2020 | 1.1000 | 1.1000 | 1.1000 | 35,200 |
|
Dec 10, 2025
|
1.0500 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 56,200 |
|
Dec 9, 2025
|
1.0600 | 1.1300 | 1.0400 | 1.0400 | 1.0400 | 57,400 |
|
Dec 8, 2025
|
1.0600 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 25,800 |
|
Dec 5, 2025
|
1.1500 | 1.1500 | 1.0100 | 1.0300 | 1.0300 | 66,000 |
|
Dec 4, 2025
|
1.3300 | 1.3300 | 1.1000 | 1.1500 | 1.1500 | 731,700 |
|
Dec 3, 2025
|
1.3500 | 1.3500 | 1.2850 | 1.3000 | 1.3000 | 23,800 |
|
Dec 2, 2025
|
1.3900 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 23,200 |
|
Dec 1, 2025
|
1.4800 | 1.4800 | 1.3800 | 1.4100 | 1.4100 | 13,900 |
|
Nov 28, 2025
|
1.5600 | 1.5650 | 1.4400 | 1.4600 | 1.4600 | 145,700 |
|
Nov 26, 2025
|
1.6600 | 1.7300 | 1.6400 | 1.6500 | 1.6500 | 5,000 |
|
Nov 25, 2025
|
1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 3,000 |
|
Nov 24, 2025
|
1.6300 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 4,900 |
|
Nov 21, 2025
|
1.6000 | 1.6430 | 1.5800 | 1.6100 | 1.6100 | 11,000 |
|
Nov 20, 2025
|
1.6200 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 43,300 |
|
Nov 19, 2025
|
1.6890 | 1.6890 | 1.6100 | 1.6200 | 1.6200 | 4,200 |
|
Nov 18, 2025
|
1.7200 | 1.7200 | 1.6100 | 1.6500 | 1.6500 | 35,700 |
|
Nov 17, 2025
|
1.7000 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 22,800 |
|
Nov 14, 2025
|
1.6800 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 35,200 |
|
Nov 13, 2025
|
1.6400 | 1.8600 | 1.6400 | 1.6700 | 1.6700 | 69,100 |
|
Nov 12, 2025
|
1.6000 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 11,800 |
|
Nov 11, 2025
|
1.6400 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 11,800 |
|
Nov 10, 2025
|
1.5900 | 1.7300 | 1.5200 | 1.6200 | 1.6200 | 109,800 |
|
Nov 7, 2025
|
1.5900 | 1.6130 | 1.5600 | 1.5900 | 1.5900 | 10,400 |
