OTC Markets OTCPK - Delayed Quote
USD
Whitehaven Coal Limited (WHITF)
5.40
0.00
(0.00%)
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
|
5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
|
Oct 29, 2026
|
5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
|
Oct 28, 2026
|
5.40 | 5.55 | 5.40 | 5.40 | 5.40 | 2,300 |
|
Oct 27, 2026
|
5.41 | 5.79 | 5.41 | 5.78 | 5.78 | 1,900 |
|
Oct 26, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 100 |
|
Oct 23, 2026
|
5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
|
Oct 22, 2026
|
5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 10,300 |
|
Oct 21, 2026
|
5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
|
Oct 20, 2026
|
5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
|
Oct 19, 2026
|
5.38 | 5.65 | 5.38 | 5.39 | 5.39 | 1,700 |
|
Oct 16, 2026
|
5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,100 |
|
Oct 15, 2026
|
5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 2,300 |
|
Oct 14, 2026
|
5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 49,000 |
|
Oct 13, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 30,000 |
|
Oct 12, 2026
|
5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 500 |
|
Oct 9, 2026
|
5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2,100 |
|
Oct 8, 2026
|
5.40 | 5.55 | 5.31 | 5.31 | 5.31 | 2,200 |
|
Oct 7, 2026
|
5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
|
Oct 6, 2026
|
5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 1,100 |
|
Oct 5, 2026
|
5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 600 |
|
Oct 2, 2026
|
5.24 | 5.24 | 5.15 | 5.15 | 5.15 | 1,100 |
|
Oct 1, 2026
|
5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
|
Sep 30, 2026
|
5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
|
Sep 29, 2026
|
5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1,600 |
|
Sep 28, 2026
|
5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 900 |
|
Sep 25, 2026
|
5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 3,600 |
|
Sep 24, 2026
|
5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4,200 |
|
Sep 23, 2026
|
5.60 | 5.60 | 5.20 | 5.20 | 5.20 | 2,800 |
|
Sep 22, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2,600 |
|
Sep 21, 2026
|
5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 2,100 |
|
Sep 18, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 300 |
|
Sep 17, 2026
|
5.81 | 5.98 | 5.81 | 5.98 | 5.98 | 6,800 |
|
Sep 16, 2026
|
6.06 | 6.06 | 5.70 | 5.70 | 5.70 | 900 |
|
Sep 15, 2026
|
6.05 | 6.27 | 6.05 | 6.27 | 6.27 | 2,400 |
|
Sep 14, 2026
|
6.00 | 6.43 | 6.00 | 6.17 | 6.17 | 4,100 |
|
Sep 11, 2026
|
6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,500 |
|
Sep 10, 2026
|
6.41 | 6.47 | 6.41 | 6.43 | 6.43 | 15,900 |
|
Sep 9, 2026
|
6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 800 |
|
Sep 8, 2026
|
6.16 | 6.50 | 6.16 | 6.35 | 6.35 | 15,400 |
|
Sep 4, 2026
|
6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 12,500 |
|
Sep 3, 2026
|
6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
|
Sep 2, 2026
|
5.70 | 6.21 | 5.70 | 6.21 | 6.21 | 900 |
|
Sep 1, 2026
|
6.15 | 6.15 | 6.01 | 6.10 | 6.10 | 72,900 |
|
Aug 31, 2026
|
5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 300 |
|
Aug 28, 2026
|
5.78 | 6.00 | 5.78 | 5.96 | 5.96 | 30,000 |
|
Aug 27, 2026
|
5.80 | 5.80 | 5.70 | 5.76 | 5.76 | 5,800 |
|
Aug 26, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 |
|
Aug 25, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 400 |
|
Aug 24, 2026
|
5.72 | 5.85 | 5.72 | 5.85 | 5.85 | 1,200 |
|
Aug 21, 2026
|
5.49 | 5.56 | 5.48 | 5.56 | 5.56 | 13,600 |
|
Aug 20, 2026
|
5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 2,300 |
|
Aug 19, 2026
|
5.40 | 5.51 | 5.35 | 5.45 | 5.45 | 49,000 |
|
Aug 18, 2026
|
5.44 | 5.44 | 0.01 | 0.01 | 0.01 | 500 |
|
Aug 17, 2026
|
5.47 | 5.53 | 5.47 | 5.53 | 5.53 | 1,200 |
|
Aug 14, 2026
|
5.35 | 5.57 | 5.30 | 5.40 | 5.40 | 11,500 |
|
Aug 13, 2026
|
5.35 | 5.35 | 5.31 | 5.34 | 5.34 | 3,000 |
|
Aug 12, 2026
|
5.63 | 5.63 | 5.55 | 5.62 | 5.62 | 2,700 |
|
Aug 11, 2026
|
5.40 | 5.45 | 5.24 | 5.30 | 5.30 | 7,500 |
|
Aug 10, 2026
|
5.01 | 5.21 | 5.01 | 5.20 | 5.20 | 2,900 |
|
Aug 7, 2026
|
5.15 | 5.25 | 4.91 | 5.25 | 5.25 | 15,700 |
|
Aug 6, 2026
|
5.00 | 5.30 | 5.00 | 5.05 | 5.05 | 43,500 |
|
Aug 5, 2026
|
4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 1,700 |
|
Aug 4, 2026
|
5.01 | 5.11 | 4.90 | 5.00 | 5.00 | 26,200 |
|
Aug 3, 2026
|
5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
|
Jul 31, 2026
|
4.95 | 5.01 | 4.93 | 5.01 | 5.01 | 39,300 |
|
Jul 30, 2026
|
5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 8,400 |
|
Jul 29, 2026
|
5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,900 |
|
Jul 28, 2026
|
4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
|
Jul 27, 2026
|
4.77 | 4.77 | 0.01 | 0.01 | 0.01 | 200 |
|
Jul 24, 2026
|
5.40 | 5.45 | 5.20 | 5.20 | 5.20 | 8,200 |
|
Jul 23, 2026
|
5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
|
Jul 22, 2026
|
5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,400 |
|
Jul 21, 2026
|
5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 300 |
|
Jul 20, 2026
|
5.25 | 5.25 | 5.10 | 5.22 | 5.22 | 3,400 |
|
Jul 17, 2026
|
5.00 | 5.14 | 5.00 | 5.13 | 5.13 | 13,600 |
|
Jul 16, 2026
|
5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4,000 |
|
Jul 15, 2026
|
5.22 | 5.22 | 0.01 | 0.01 | 0.01 | 1,000 |
|
Jul 14, 2026
|
4.95 | 5.19 | 4.95 | 5.19 | 5.19 | 800 |
|
Jul 13, 2026
|
5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3,200 |
|
Jul 10, 2026
|
5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2,400 |
|
Jul 9, 2026
|
5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 800 |
|
Jul 8, 2026
|
5.00 | 5.10 | 4.92 | 5.01 | 5.01 | 23,000 |
|
Jul 7, 2026
|
5.09 | 5.28 | 5.09 | 5.10 | 5.10 | 2,600 |
|
Jul 6, 2026
|
5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
|
Jul 2, 2026
|
5.13 | 5.23 | 5.10 | 5.23 | 5.23 | 1,900 |
|
Jul 1, 2026
|
5.25 | 5.35 | 5.13 | 5.20 | 5.20 | 7,800 |
|
Jun 30, 2026
|
5.40 | 5.45 | 5.30 | 5.35 | 5.35 | 7,500 |
|
Jun 29, 2026
|
5.57 | 5.58 | 5.43 | 5.46 | 5.46 | 10,500 |
|
Jun 26, 2026
|
5.50 | 5.55 | 5.43 | 5.43 | 5.43 | 15,900 |
|
Jun 25, 2026
|
5.61 | 5.61 | 5.54 | 5.59 | 5.59 | 2,500 |
|
Jun 24, 2026
|
5.58 | 5.79 | 5.50 | 5.64 | 5.64 | 8,300 |
|
Jun 23, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 200 |
|
Jun 22, 2026
|
5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1,700 |
|
Jun 18, 2026
|
5.55 | 5.65 | 5.55 | 5.55 | 5.55 | 34,100 |
|
Jun 17, 2026
|
6.04 | 6.04 | 5.90 | 6.00 | 6.00 | 3,500 |
|
Jun 16, 2026
|
5.60 | 6.07 | 5.60 | 6.07 | 6.07 | 17,200 |
|
Jun 15, 2026
|
6.15 | 6.15 | 5.97 | 6.10 | 6.10 | 3,400 |
|
Jun 12, 2026
|
6.11 | 6.11 | 6.09 | 6.11 | 6.11 | 1,200 |
|
Jun 11, 2026
|
6.22 | 6.25 | 6.22 | 6.22 | 6.22 | 600 |
|
Jun 10, 2026
|
6.29 | 6.38 | 6.19 | 6.22 | 6.22 | 14,400 |
|
Jun 9, 2026
|
6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 10,000 |
|
Jun 8, 2026
|
6.42 | 6.45 | 6.42 | 6.45 | 6.45 | 700 |
|
Jun 5, 2026
|
6.50 | 6.63 | 6.30 | 6.30 | 6.30 | 15,800 |
|
Jun 4, 2026
|
6.50 | 6.73 | 6.32 | 6.67 | 6.67 | 156,200 |
|
Jun 3, 2026
|
6.25 | 6.50 | 6.25 | 6.25 | 6.25 | 7,800 |
|
Jun 2, 2026
|
6.20 | 6.32 | 6.20 | 6.25 | 6.25 | 10,500 |
|
Jun 1, 2026
|
6.20 | 6.30 | 5.99 | 6.22 | 6.22 | 10,400 |
|
May 29, 2026
|
6.25 | 6.25 | 5.99 | 5.99 | 5.99 | 11,300 |
|
May 28, 2026
|
6.25 | 6.25 | 5.99 | 5.99 | 5.99 | 4,700 |
|
May 27, 2026
|
6.08 | 6.16 | 6.05 | 6.10 | 6.10 | 6,800 |
|
May 26, 2026
|
6.00 | 6.13 | 5.80 | 6.13 | 6.13 | 6,700 |
|
May 22, 2026
|
5.80 | 5.83 | 5.80 | 5.80 | 5.80 | 3,200 |
|
May 21, 2026
|
5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 1,100 |
|
May 20, 2026
|
5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,500 |
|
May 19, 2026
|
5.80 | 5.92 | 5.80 | 5.92 | 5.92 | 1,500 |
|
May 18, 2026
|
5.57 | 5.75 | 5.55 | 5.75 | 5.75 | 11,900 |
|
May 15, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 7,600 |
|
May 14, 2026
|
5.69 | 5.85 | 5.54 | 5.54 | 5.54 | 5,700 |
|
May 13, 2026
|
5.95 | 5.95 | 5.60 | 5.60 | 5.60 | 22,300 |
|
May 12, 2026
|
5.94 | 5.94 | 5.54 | 5.58 | 5.58 | 3,700 |
|
May 11, 2026
|
5.93 | 5.93 | 5.63 | 5.70 | 5.70 | 11,900 |
|
May 8, 2026
|
6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
|
May 7, 2026
|
6.27 | 6.27 | 5.90 | 6.04 | 6.04 | 700 |
|
May 6, 2026
|
5.99 | 6.00 | 5.95 | 6.00 | 6.00 | 13,800 |
|
May 5, 2026
|
5.90 | 5.96 | 5.90 | 5.95 | 5.95 | 14,600 |
|
May 4, 2026
|
6.06 | 6.34 | 5.89 | 6.34 | 6.34 | 15,400 |
|
May 1, 2026
|
6.04 | 6.17 | 6.00 | 6.10 | 6.10 | 4,500 |
|
Apr 30, 2026
|
5.68 | 5.93 | 5.68 | 5.93 | 5.93 | 5,300 |
|
Apr 29, 2026
|
5.75 | 5.75 | 5.60 | 5.74 | 5.74 | 11,100 |
|
Apr 28, 2026
|
5.15 | 5.72 | 5.15 | 5.71 | 5.71 | 20,300 |
|
Apr 27, 2026
|
5.55 | 5.57 | 5.52 | 5.54 | 5.54 | 19,000 |
|
Apr 24, 2026
|
5.75 | 5.77 | 5.70 | 5.70 | 5.70 | 5,500 |
|
Apr 23, 2026
|
5.75 | 5.99 | 5.55 | 5.99 | 5.99 | 15,500 |
|
Apr 22, 2026
|
5.80 | 5.82 | 5.67 | 5.75 | 5.75 | 13,000 |
|
Apr 21, 2026
|
5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 8,300 |
|
Apr 20, 2026
|
5.77 | 5.77 | 5.60 | 5.60 | 5.60 | 10,500 |
|
Apr 17, 2026
|
5.94 | 5.94 | 5.59 | 5.59 | 5.59 | 18,900 |
|
Apr 16, 2026
|
6.09 | 6.09 | 6.00 | 6.04 | 6.04 | 9,200 |
|
Apr 15, 2026
|
6.12 | 6.12 | 6.03 | 6.03 | 6.03 | 1,400 |
|
Apr 14, 2026
|
6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 5,700 |
|
Apr 13, 2026
|
5.94 | 6.00 | 5.88 | 6.00 | 6.00 | 15,300 |
|
Apr 10, 2026
|
5.89 | 5.99 | 5.80 | 5.89 | 5.89 | 45,400 |
|
Apr 9, 2026
|
6.00 | 6.05 | 5.96 | 5.96 | 5.96 | 18,600 |
|
Apr 8, 2026
|
6.15 | 6.23 | 6.02 | 6.22 | 6.22 | 55,700 |
|
Apr 7, 2026
|
6.50 | 6.50 | 6.31 | 6.50 | 6.50 | 2,900 |
|
Apr 6, 2026
|
6.35 | 6.45 | 6.30 | 6.30 | 6.30 | 10,500 |
|
Apr 2, 2026
|
6.27 | 6.48 | 6.27 | 6.37 | 6.37 | 52,300 |
|
Apr 1, 2026
|
6.45 | 6.60 | 6.44 | 6.57 | 6.57 | 15,500 |
|
Mar 31, 2026
|
6.44 | 6.84 | 6.27 | 6.30 | 6.30 | 119,100 |
|
Mar 30, 2026
|
6.69 | 6.85 | 6.44 | 6.85 | 6.85 | 96,900 |
|
Mar 27, 2026
|
6.30 | 6.52 | 6.10 | 6.45 | 6.45 | 41,800 |
|
Mar 26, 2026
|
6.25 | 6.30 | 5.71 | 6.15 | 6.15 | 31,300 |
|
Mar 25, 2026
|
6.38 | 6.50 | 6.13 | 6.40 | 6.40 | 52,800 |
|
Mar 24, 2026
|
6.60 | 6.68 | 6.45 | 6.68 | 6.68 | 126,400 |
|
Mar 23, 2026
|
6.65 | 6.65 | 6.61 | 6.62 | 6.62 | 15,500 |
|
Mar 20, 2026
|
6.32 | 6.63 | 6.32 | 6.58 | 6.58 | 61,500 |
|
Mar 19, 2026
|
6.38 | 6.51 | 6.28 | 6.51 | 6.51 | 40,500 |
|
Mar 18, 2026
|
6.09 | 6.45 | 6.09 | 6.13 | 6.13 | 45,600 |
|
Mar 17, 2026
|
6.03 | 6.18 | 6.00 | 6.06 | 6.06 | 36,800 |
|
Mar 16, 2026
|
6.52 | 6.54 | 6.50 | 6.50 | 6.50 | 8,700 |
|
Mar 13, 2026
|
6.58 | 6.58 | 6.39 | 6.54 | 6.54 | 8,700 |
|
Mar 12, 2026
|
6.60 | 6.60 | 6.17 | 6.58 | 6.58 | 30,000 |
|
Mar 11, 2026
|
5.95 | 6.28 | 5.71 | 6.15 | 6.15 | 7,500 |
|
Mar 10, 2026
|
6.37 | 6.37 | 6.24 | 6.24 | 6.24 | 12,200 |
|
Mar 9, 2026
|
6.29 | 6.39 | 6.27 | 6.30 | 6.30 | 23,900 |
|
Mar 6, 2026
|
5.99 | 5.99 | 5.91 | 5.98 | 5.98 | 5,600 |
|
Mar 5, 2026
|
6.02 | 6.03 | 6.00 | 6.00 | 6.00 | 13,300 |
|
Mar 4, 2026
|
5.51 | 6.00 | 5.51 | 6.00 | 6.00 | 16,300 |
|
Mar 3, 2026
|
5.70 | 6.05 | 5.70 | 6.01 | 6.01 | 19,900 |
|
Mar 2, 2026
|
5.14 | 5.65 | 5.14 | 5.63 | 5.63 | 20,900 |
|
Feb 27, 2026
|
5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 3,000 |
|
Feb 26, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Feb 25, 2026
|
5.28 | 5.59 | 5.28 | 5.54 | 5.54 | 2,200 |
|
Feb 24, 2026
|
5.57 | 5.67 | 5.28 | 5.67 | 5.67 | 7,500 |
|
Feb 23, 2026
|
5.48 | 5.48 | 5.45 | 5.45 | 5.45 | 12,500 |
|
Feb 20, 2026
|
5.66 | 6.02 | 5.53 | 5.78 | 5.78 | 9,500 |
|
Feb 19, 2026
|
5.71 | 5.72 | 5.67 | 5.67 | 5.67 | 6,000 |
|
Feb 18, 2026
|
5.90 | 6.42 | 5.77 | 5.77 | 5.77 | 7,000 |
|
Feb 17, 2026
|
6.20 | 6.20 | 5.90 | 5.90 | 5.90 | 5,800 |
|
Feb 13, 2026
|
6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 4,300 |
|
Feb 12, 2026
|
6.19 | 6.19 | 6.00 | 6.04 | 6.04 | 16,600 |
|
Feb 11, 2026
|
6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
|
Feb 10, 2026
|
6.32 | 6.35 | 6.15 | 6.30 | 6.30 | 15,800 |
|
Feb 9, 2026
|
6.20 | 6.61 | 6.20 | 6.27 | 6.27 | 6,900 |
|
Feb 6, 2026
|
6.24 | 6.24 | 6.07 | 6.22 | 6.22 | 14,700 |
|
Feb 5, 2026
|
6.70 | 6.70 | 6.39 | 6.39 | 6.39 | 1,200 |
|
Feb 4, 2026
|
6.48 | 6.60 | 6.40 | 6.43 | 6.43 | 11,900 |
|
Feb 3, 2026
|
6.30 | 6.33 | 6.10 | 6.33 | 6.33 | 10,300 |
|
Feb 2, 2026
|
6.40 | 6.40 | 6.33 | 6.35 | 6.35 | 3,200 |
|
Jan 30, 2026
|
6.35 | 6.35 | 6.00 | 6.10 | 6.10 | 4,600 |
|
Jan 29, 2026
|
6.48 | 6.48 | 6.25 | 6.47 | 6.47 | 14,000 |
|
Jan 28, 2026
|
6.31 | 6.38 | 6.31 | 6.33 | 6.33 | 7,600 |
|
Jan 27, 2026
|
6.18 | 6.28 | 6.05 | 6.24 | 6.24 | 28,600 |
|
Jan 26, 2026
|
6.01 | 6.10 | 6.01 | 6.08 | 6.08 | 4,000 |
|
Jan 23, 2026
|
5.85 | 6.01 | 5.85 | 6.01 | 6.01 | 4,200 |
|
Jan 22, 2026
|
6.05 | 6.05 | 5.95 | 5.96 | 5.96 | 12,200 |
|
Jan 21, 2026
|
5.82 | 6.13 | 5.63 | 5.95 | 5.95 | 12,900 |
|
Jan 20, 2026
|
5.90 | 5.90 | 5.52 | 5.81 | 5.81 | 12,800 |
|
Jan 16, 2026
|
5.80 | 5.88 | 5.55 | 5.74 | 5.74 | 24,900 |
|
Jan 15, 2026
|
5.80 | 5.80 | 5.44 | 5.54 | 5.54 | 13,000 |
|
Jan 14, 2026
|
5.50 | 5.65 | 5.50 | 5.57 | 5.57 | 27,500 |
|
Jan 13, 2026
|
5.40 | 5.40 | 5.23 | 5.23 | 5.23 | 2,500 |
|
Jan 12, 2026
|
5.20 | 5.42 | 5.20 | 5.42 | 5.42 | 5,300 |
|
Jan 9, 2026
|
5.24 | 5.24 | 5.18 | 5.18 | 5.18 | 6,500 |
|
Jan 8, 2026
|
4.82 | 5.21 | 4.82 | 5.21 | 5.21 | 5,400 |
|
Jan 7, 2026
|
5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 2,100 |
|
Jan 6, 2026
|
5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2,100 |
|
Jan 5, 2026
|
5.26 | 5.30 | 5.22 | 5.23 | 5.23 | 3,500 |
|
Jan 2, 2026
|
5.14 | 5.19 | 5.10 | 5.17 | 5.17 | 5,400 |
|
Dec 31, 2025
|
5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 500 |
|
Dec 30, 2025
|
5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 3,000 |
|
Dec 29, 2025
|
5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 7,600 |
|
Dec 26, 2025
|
5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 5,700 |
|
Dec 24, 2025
|
5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2,800 |
|
Dec 23, 2025
|
5.12 | 5.20 | 5.00 | 5.20 | 5.20 | 10,800 |
|
Dec 22, 2025
|
5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 3,500 |
|
Dec 19, 2025
|
5.06 | 5.13 | 5.06 | 5.11 | 5.11 | 10,400 |
|
Dec 18, 2025
|
5.15 | 5.20 | 5.07 | 5.20 | 5.20 | 10,200 |
|
Dec 17, 2025
|
5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
|
Dec 16, 2025
|
5.15 | 5.15 | 5.05 | 5.07 | 5.07 | 4,500 |
|
Dec 15, 2025
|
5.09 | 5.15 | 5.09 | 5.13 | 5.13 | 5,200 |
|
Dec 12, 2025
|
5.09 | 5.10 | 4.90 | 4.93 | 4.93 | 27,500 |
|
Dec 11, 2025
|
4.95 | 4.95 | 4.93 | 4.93 | 4.93 | 6,400 |
|
Dec 10, 2025
|
4.75 | 4.95 | 4.75 | 4.95 | 4.95 | 1,100 |
|
Dec 9, 2025
|
4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 300 |
|
Dec 8, 2025
|
4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 200,800 |
|
Dec 5, 2025
|
4.90 | 5.09 | 4.90 | 5.09 | 5.09 | 16,100 |
|
Dec 4, 2025
|
4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,500 |
|
Dec 3, 2025
|
4.51 | 4.75 | 4.51 | 4.75 | 4.75 | 6,400 |
|
Dec 2, 2025
|
4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 6,500 |
|
Dec 1, 2025
|
4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 3,400 |
|
Nov 28, 2025
|
4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
|
Nov 26, 2025
|
4.56 | 4.68 | 4.54 | 4.68 | 4.68 | 3,300 |
|
Nov 25, 2025
|
4.39 | 4.66 | 4.39 | 4.44 | 4.44 | 12,900 |
|
Nov 24, 2025
|
4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 300 |
|
Nov 21, 2025
|
4.73 | 4.73 | 4.43 | 4.43 | 4.43 | 1,300 |
|
Nov 20, 2025
|
4.69 | 4.69 | 4.25 | 4.25 | 4.25 | 5,100 |
|
Nov 19, 2025
|
4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
|
Nov 18, 2025
|
4.45 | 4.48 | 4.45 | 4.48 | 4.48 | 6,000 |
|
Nov 17, 2025
|
4.69 | 4.69 | 4.50 | 4.50 | 4.50 | 600 |
|
Nov 14, 2025
|
4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1,900 |
|
Nov 13, 2025
|
4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 2,000 |
|
Nov 12, 2025
|
4.60 | 4.73 | 4.60 | 4.73 | 4.73 | 4,000 |
|
Nov 11, 2025
|
4.44 | 4.61 | 4.43 | 4.61 | 4.61 | 11,100 |
|
Nov 10, 2025
|
4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 13,200 |
|
Nov 7, 2025
|
4.42 | 4.56 | 4.42 | 4.56 | 4.56 | 2,400 |
|
Nov 6, 2025
|
4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 2,500 |
|
Nov 5, 2025
|
4.35 | 4.69 | 4.35 | 4.56 | 4.56 | 3,900 |
|
Nov 4, 2025
|
4.64 | 4.65 | 4.64 | 4.64 | 4.64 | 1,200 |
|
Nov 3, 2025
|
4.48 | 4.58 | 4.47 | 4.55 | 4.55 | 6,200 |
|
Oct 31, 2025
|
4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2,500 |
