NasdaqCM - Delayed Quote
USD
Xenetic Biosciences, Inc. (XBIO)
2.0500
-0.0700
(-3.30%)
At close: October 30 at 4:00:01 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
|
2.1400 | 2.1500 | 1.9500 | 2.0500 | 2.0500 | 32,600 |
|
Oct 29, 2026
|
2.1300 | 2.2100 | 2.0620 | 2.1200 | 2.1200 | 33,900 |
|
Oct 28, 2026
|
1.9000 | 2.1350 | 1.8600 | 2.1000 | 2.1000 | 137,400 |
|
Oct 27, 2026
|
1.8100 | 1.9000 | 1.7810 | 1.8250 | 1.8250 | 10,300 |
|
Oct 26, 2026
|
1.7000 | 1.8590 | 1.5800 | 1.8500 | 1.8500 | 45,900 |
|
Oct 23, 2026
|
1.9000 | 1.9000 | 1.7200 | 1.7200 | 1.7200 | 22,100 |
|
Oct 22, 2026
|
2.0300 | 2.0400 | 1.9000 | 1.9300 | 1.9300 | 18,900 |
|
Oct 21, 2026
|
2.0000 | 2.0300 | 1.9700 | 2.0200 | 2.0200 | 6,800 |
|
Oct 20, 2026
|
1.9600 | 2.0500 | 1.9600 | 2.0000 | 2.0000 | 11,500 |
|
Oct 19, 2026
|
1.9300 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 10,100 |
|
Oct 16, 2026
|
1.9800 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 17,500 |
|
Oct 15, 2026
|
2.0900 | 2.1000 | 1.8850 | 2.0100 | 2.0100 | 51,400 |
|
Oct 14, 2026
|
2.0700 | 2.1400 | 2.0700 | 2.1000 | 2.1000 | 12,600 |
|
Oct 13, 2026
|
2.1400 | 2.1750 | 2.0400 | 2.1000 | 2.1000 | 33,900 |
|
Oct 12, 2026
|
2.1400 | 2.2700 | 2.1100 | 2.1200 | 2.1200 | 8,500 |
|
Oct 9, 2026
|
2.1950 | 2.2310 | 2.1300 | 2.1300 | 2.1300 | 10,200 |
|
Oct 8, 2026
|
2.1800 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 13,600 |
|
Oct 7, 2026
|
2.1100 | 2.2100 | 2.1100 | 2.2100 | 2.2100 | 15,600 |
|
Oct 6, 2026
|
2.1900 | 2.3410 | 2.1000 | 2.1200 | 2.1200 | 14,700 |
|
Oct 5, 2026
|
2.2300 | 2.2900 | 2.1900 | 2.2000 | 2.2000 | 9,500 |
|
Oct 2, 2026
|
2.3000 | 2.3300 | 2.1100 | 2.2400 | 2.2400 | 43,200 |
|
Oct 1, 2026
|
2.3350 | 2.3350 | 2.2100 | 2.2400 | 2.2400 | 13,400 |
|
Sep 30, 2026
|
2.2600 | 2.3350 | 2.2200 | 2.3200 | 2.3200 | 30,400 |
|
Sep 29, 2026
|
2.3400 | 2.3500 | 2.2500 | 2.2600 | 2.2600 | 12,300 |
|
Sep 28, 2026
|
2.3700 | 2.4750 | 2.2300 | 2.3300 | 2.3300 | 34,700 |
|
Sep 25, 2026
|
2.4200 | 2.5300 | 2.3300 | 2.3900 | 2.3900 | 50,700 |
|
Sep 24, 2026
|
2.5600 | 2.5600 | 2.2800 | 2.4700 | 2.4700 | 64,000 |
|
Sep 23, 2026
|
2.6500 | 2.6500 | 2.4300 | 2.5200 | 2.5200 | 90,300 |
|
Sep 22, 2026
|
2.9900 | 2.9900 | 2.4360 | 2.5700 | 2.5700 | 152,600 |
|
Sep 21, 2026
|
2.8100 | 3.1000 | 2.8000 | 2.9900 | 2.9900 | 145,600 |
|
Sep 18, 2026
|
2.5000 | 2.8000 | 2.3000 | 2.7700 | 2.7700 | 413,700 |
|
Sep 17, 2026
|
2.2700 | 2.4600 | 2.1500 | 2.4600 | 2.4600 | 667,700 |
|
Sep 16, 2026
|
2.7500 | 2.7890 | 1.8700 | 2.1900 | 2.1900 | 1,514,500 |
|
Sep 15, 2026
|
4.3300 | 4.3300 | 4.0880 | 4.2700 | 4.2700 | 5,900 |
|
Sep 14, 2026
|
4.0000 | 4.3300 | 3.8520 | 4.3300 | 4.3300 | 66,800 |
|
Sep 11, 2026
|
4.0700 | 4.1100 | 3.8370 | 3.9000 | 3.9000 | 37,700 |
|
Sep 10, 2026
|
4.1500 | 4.2000 | 4.0600 | 4.0700 | 4.0700 | 15,500 |
|
Sep 9, 2026
|
4.2600 | 4.3000 | 4.1100 | 4.2150 | 4.2150 | 26,800 |
|
Sep 8, 2026
|
4.6700 | 4.7600 | 4.0000 | 4.2800 | 4.2800 | 86,000 |
|
Sep 4, 2026
|
4.7300 | 4.9040 | 4.4100 | 4.6700 | 4.6700 | 79,200 |
|
Sep 3, 2026
|
4.2700 | 4.9390 | 4.2700 | 4.6300 | 4.6300 | 139,100 |
|
Sep 2, 2026
|
4.2300 | 4.4320 | 4.0800 | 4.2500 | 4.2500 | 24,900 |
|
Sep 1, 2026
|
4.2000 | 4.2500 | 4.0000 | 4.2300 | 4.2300 | 25,900 |
|
Aug 31, 2026
|
3.9900 | 4.3000 | 3.9540 | 4.1900 | 4.1900 | 30,200 |
|
Aug 28, 2026
|
4.0100 | 4.0600 | 3.9000 | 3.9800 | 3.9800 | 19,600 |
|
Aug 27, 2026
|
3.9100 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 23,900 |
|
Aug 26, 2026
|
3.7800 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 22,400 |
|
Aug 25, 2026
|
3.8100 | 3.8200 | 3.5800 | 3.8200 | 3.8200 | 27,400 |
|
Aug 24, 2026
|
3.7400 | 4.0500 | 3.5300 | 3.8100 | 3.8100 | 102,700 |
|
Aug 21, 2026
|
3.3600 | 3.7300 | 3.1800 | 3.5900 | 3.5900 | 83,500 |
|
Aug 20, 2026
|
3.4100 | 3.4100 | 3.2800 | 3.3900 | 3.3900 | 9,300 |
|
Aug 19, 2026
|
3.2400 | 3.3600 | 3.1800 | 3.3600 | 3.3600 | 14,600 |
|
Aug 18, 2026
|
3.2200 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 5,500 |
|
Aug 17, 2026
|
3.2700 | 3.2700 | 3.1800 | 3.2600 | 3.2600 | 10,700 |
|
Aug 14, 2026
|
3.1570 | 3.2800 | 3.1560 | 3.2800 | 3.2800 | 6,700 |
|
Aug 13, 2026
|
3.2800 | 3.3000 | 3.1100 | 3.2900 | 3.2900 | 11,300 |
|
Aug 12, 2026
|
3.3000 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 13,100 |
|
Aug 11, 2026
|
3.0900 | 3.2900 | 3.0600 | 3.2200 | 3.2200 | 22,300 |
|
Aug 10, 2026
|
3.1100 | 3.1700 | 3.0200 | 3.0900 | 3.0900 | 31,400 |
|
Aug 7, 2026
|
2.8700 | 3.2500 | 2.7800 | 3.1700 | 3.1700 | 814,100 |
|
Aug 6, 2026
|
2.9300 | 2.9600 | 2.8370 | 2.8500 | 2.8500 | 19,000 |
|
Aug 5, 2026
|
2.8500 | 2.9700 | 2.7300 | 2.9600 | 2.9600 | 65,700 |
|
Aug 4, 2026
|
2.7900 | 2.9800 | 2.7400 | 2.8100 | 2.8100 | 68,000 |
|
Aug 3, 2026
|
2.7120 | 2.7900 | 2.4810 | 2.6600 | 2.6600 | 128,900 |
|
Jul 31, 2026
|
2.5300 | 2.6300 | 2.5300 | 2.5350 | 2.5350 | 8,800 |
|
Jul 30, 2026
|
2.4400 | 2.5500 | 2.4100 | 2.5500 | 2.5500 | 10,300 |
|
Jul 29, 2026
|
2.5300 | 2.5300 | 2.4000 | 2.4800 | 2.4800 | 2,300 |
|
Jul 28, 2026
|
2.5400 | 2.5530 | 2.3700 | 2.5000 | 2.5000 | 18,900 |
|
Jul 27, 2026
|
2.5100 | 2.5680 | 2.5000 | 2.5000 | 2.5000 | 3,100 |
|
Jul 24, 2026
|
2.5740 | 2.7260 | 2.4500 | 2.6400 | 2.6400 | 56,300 |
|
Jul 23, 2026
|
2.6380 | 2.7250 | 2.5510 | 2.6850 | 2.6850 | 21,700 |
|
Jul 22, 2026
|
2.7250 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 6,500 |
|
Jul 21, 2026
|
2.8900 | 2.9870 | 2.6800 | 2.7000 | 2.7000 | 40,200 |
|
Jul 20, 2026
|
2.8600 | 2.9600 | 2.8000 | 2.8100 | 2.8100 | 8,900 |
|
Jul 17, 2026
|
2.8100 | 2.9500 | 2.7730 | 2.7820 | 2.7820 | 13,900 |
|
Jul 16, 2026
|
2.7750 | 2.8900 | 2.7220 | 2.8100 | 2.8100 | 13,500 |
|
Jul 15, 2026
|
2.9900 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 20,200 |
|
Jul 14, 2026
|
2.7500 | 3.0700 | 2.7500 | 3.0000 | 3.0000 | 21,800 |
|
Jul 13, 2026
|
2.7200 | 2.8380 | 2.7000 | 2.8200 | 2.8200 | 11,400 |
|
Jul 10, 2026
|
2.7050 | 2.7400 | 2.7050 | 2.7350 | 2.7350 | 5,600 |
|
Jul 9, 2026
|
2.7400 | 2.8500 | 2.6900 | 2.7750 | 2.7750 | 38,800 |
|
Jul 8, 2026
|
2.8300 | 2.8300 | 2.6710 | 2.7100 | 2.7100 | 17,200 |
|
Jul 7, 2026
|
2.9640 | 2.9640 | 2.8400 | 2.8900 | 2.8900 | 13,900 |
|
Jul 6, 2026
|
2.8300 | 2.9500 | 2.7800 | 2.8500 | 2.8500 | 14,800 |
|
Jul 2, 2026
|
2.9400 | 3.1170 | 2.7600 | 2.7700 | 2.7700 | 12,200 |
|
Jul 1, 2026
|
2.8800 | 2.9400 | 2.8500 | 2.9400 | 2.9400 | 8,200 |
|
Jun 30, 2026
|
2.9610 | 3.0500 | 2.7400 | 2.9100 | 2.9100 | 51,200 |
|
Jun 29, 2026
|
2.9300 | 3.0050 | 2.8500 | 2.8500 | 2.8500 | 5,300 |
|
Jun 26, 2026
|
2.8950 | 3.0300 | 2.8950 | 2.9450 | 2.9450 | 9,100 |
|
Jun 25, 2026
|
2.9700 | 2.9700 | 2.8200 | 2.8200 | 2.8200 | 1,600 |
|
Jun 24, 2026
|
2.8870 | 2.9700 | 2.8550 | 2.9000 | 2.9000 | 20,500 |
|
Jun 23, 2026
|
2.7500 | 2.9500 | 2.7500 | 2.9000 | 2.9000 | 28,400 |
|
Jun 22, 2026
|
2.7600 | 2.9400 | 2.7600 | 2.9400 | 2.9400 | 11,300 |
|
Jun 18, 2026
|
3.0700 | 3.0700 | 2.8000 | 2.8000 | 2.8000 | 8,000 |
|
Jun 17, 2026
|
3.0000 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 4,900 |
|
Jun 16, 2026
|
3.2300 | 3.2300 | 3.0450 | 3.0600 | 3.0600 | 59,600 |
|
Jun 15, 2026
|
3.2080 | 3.2880 | 3.2000 | 3.2400 | 3.2400 | 20,500 |
|
Jun 12, 2026
|
3.0300 | 3.2650 | 3.0300 | 3.2000 | 3.2000 | 46,700 |
|
Jun 11, 2026
|
3.0100 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 7,700 |
|
Jun 10, 2026
|
3.0000 | 3.0600 | 2.9950 | 3.0000 | 3.0000 | 7,000 |
|
Jun 9, 2026
|
3.0800 | 3.0900 | 3.0000 | 3.0830 | 3.0830 | 5,900 |
|
Jun 8, 2026
|
3.1100 | 3.2500 | 3.0900 | 3.0900 | 3.0900 | 6,100 |
|
Jun 5, 2026
|
3.3400 | 3.4000 | 3.0080 | 3.0900 | 3.0900 | 11,800 |
|
Jun 4, 2026
|
3.3400 | 3.4950 | 3.3400 | 3.4300 | 3.4300 | 58,100 |
|
Jun 3, 2026
|
3.3400 | 3.4350 | 3.3400 | 3.3400 | 3.3400 | 16,100 |
|
Jun 2, 2026
|
3.2900 | 3.4500 | 3.2800 | 3.3800 | 3.3800 | 39,500 |
|
Jun 1, 2026
|
3.1950 | 3.3100 | 3.0500 | 3.3100 | 3.3100 | 31,000 |
|
May 29, 2026
|
3.0700 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 6,400 |
|
May 28, 2026
|
3.0500 | 3.0800 | 2.9250 | 3.0800 | 3.0800 | 9,900 |
|
May 27, 2026
|
3.0850 | 3.0850 | 3.0100 | 3.0800 | 3.0800 | 4,000 |
|
May 26, 2026
|
3.0400 | 3.1000 | 2.9800 | 3.0660 | 3.0660 | 12,000 |
|
May 22, 2026
|
2.9400 | 3.0290 | 2.8000 | 3.0290 | 3.0290 | 19,700 |
|
May 21, 2026
|
2.8600 | 2.9400 | 2.7500 | 2.9400 | 2.9400 | 9,900 |
|
May 20, 2026
|
2.9850 | 2.9900 | 2.8350 | 2.8350 | 2.8350 | 7,200 |
|
May 19, 2026
|
2.8800 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 2,900 |
|
May 18, 2026
|
2.9500 | 3.0400 | 2.8750 | 2.9300 | 2.9300 | 3,800 |
|
May 15, 2026
|
3.0850 | 3.1400 | 2.9780 | 3.0440 | 3.0440 | 6,200 |
|
May 14, 2026
|
3.1400 | 3.1800 | 2.9500 | 3.1100 | 3.1100 | 7,400 |
|
May 13, 2026
|
2.9500 | 3.2000 | 2.9500 | 3.1800 | 3.1800 | 16,200 |
|
May 12, 2026
|
3.1000 | 3.1000 | 2.9750 | 3.0250 | 3.0250 | 5,400 |
|
May 11, 2026
|
3.1300 | 3.3480 | 3.1300 | 3.1400 | 3.1400 | 9,600 |
|
May 8, 2026
|
3.1000 | 3.2300 | 3.0600 | 3.0700 | 3.0700 | 9,700 |
|
May 7, 2026
|
3.1480 | 3.2700 | 3.1200 | 3.1200 | 3.1200 | 11,300 |
|
May 6, 2026
|
3.0900 | 3.2700 | 3.0800 | 3.1700 | 3.1700 | 15,100 |
|
May 5, 2026
|
2.9600 | 3.2930 | 2.9500 | 3.0900 | 3.0900 | 75,400 |
|
May 4, 2026
|
2.9500 | 2.9600 | 2.9300 | 2.9600 | 2.9600 | 2,700 |
|
May 1, 2026
|
2.9500 | 2.9750 | 2.9500 | 2.9700 | 2.9700 | 2,100 |
|
Apr 30, 2026
|
3.0900 | 3.0950 | 2.9500 | 3.0300 | 3.0300 | 4,200 |
|
Apr 29, 2026
|
3.0100 | 3.0100 | 2.9610 | 3.0000 | 3.0000 | 5,800 |
|
Apr 28, 2026
|
3.0900 | 3.1400 | 3.0750 | 3.1300 | 3.1300 | 4,100 |
|
Apr 27, 2026
|
3.2400 | 3.2400 | 3.0300 | 3.0300 | 3.0300 | 10,500 |
|
Apr 24, 2026
|
3.0480 | 3.1150 | 3.0300 | 3.0500 | 3.0500 | 8,100 |
|
Apr 23, 2026
|
3.2700 | 3.2700 | 3.0200 | 3.1300 | 3.1300 | 16,600 |
|
Apr 22, 2026
|
3.2000 | 3.3500 | 3.1400 | 3.1400 | 3.1400 | 17,600 |
|
Apr 21, 2026
|
3.3700 | 3.3700 | 3.1200 | 3.1300 | 3.1300 | 9,100 |
|
Apr 20, 2026
|
3.5000 | 3.5200 | 3.3000 | 3.4000 | 3.4000 | 19,500 |
|
Apr 17, 2026
|
3.5200 | 3.6100 | 3.3000 | 3.5300 | 3.5300 | 45,200 |
|
Apr 16, 2026
|
3.3900 | 3.6800 | 3.3320 | 3.5600 | 3.5600 | 37,100 |
|
Apr 15, 2026
|
3.2500 | 3.4000 | 3.2300 | 3.3800 | 3.3800 | 6,700 |
|
Apr 14, 2026
|
3.1100 | 3.2800 | 3.1100 | 3.2600 | 3.2600 | 14,500 |
|
Apr 13, 2026
|
3.0400 | 3.1100 | 2.9450 | 3.1100 | 3.1100 | 12,200 |
|
Apr 10, 2026
|
3.0600 | 3.1850 | 3.0500 | 3.0600 | 3.0600 | 23,100 |
|
Apr 9, 2026
|
3.0800 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 12,600 |
|
Apr 8, 2026
|
3.2900 | 3.2900 | 3.0500 | 3.0500 | 3.0500 | 28,900 |
|
Apr 7, 2026
|
3.1000 | 3.2200 | 2.9900 | 3.2000 | 3.2000 | 27,000 |
|
Apr 6, 2026
|
3.0300 | 3.1900 | 2.9790 | 3.1550 | 3.1550 | 12,500 |
|
Apr 2, 2026
|
2.7900 | 3.0800 | 2.7000 | 3.0100 | 3.0100 | 12,300 |
|
Apr 1, 2026
|
2.7900 | 2.8800 | 2.7420 | 2.8200 | 2.8200 | 7,000 |
|
Mar 31, 2026
|
2.7200 | 2.7900 | 2.6600 | 2.6800 | 2.6800 | 8,300 |
|
Mar 30, 2026
|
2.7500 | 2.7550 | 2.6500 | 2.6700 | 2.6700 | 11,900 |
|
Mar 27, 2026
|
2.7700 | 2.8050 | 2.7200 | 2.7200 | 2.7200 | 15,100 |
|
Mar 26, 2026
|
2.9400 | 2.9840 | 2.7700 | 2.8000 | 2.8000 | 13,200 |
|
Mar 25, 2026
|
3.0200 | 3.0200 | 2.9500 | 2.9900 | 2.9900 | 12,200 |
|
Mar 24, 2026
|
3.0300 | 3.0850 | 2.9600 | 2.9900 | 2.9900 | 9,600 |
|
Mar 23, 2026
|
3.3000 | 3.3000 | 2.9750 | 3.1300 | 3.1300 | 11,500 |
|
Mar 20, 2026
|
3.0200 | 3.2600 | 2.9600 | 3.2600 | 3.2600 | 33,900 |
|
Mar 19, 2026
|
3.1200 | 3.1500 | 2.9200 | 3.0300 | 3.0300 | 8,500 |
|
Mar 18, 2026
|
3.1300 | 3.1300 | 2.9300 | 3.1200 | 3.1200 | 22,400 |
|
Mar 17, 2026
|
3.2400 | 3.2800 | 2.8200 | 3.1200 | 3.1200 | 42,100 |
|
Mar 16, 2026
|
2.8800 | 3.4900 | 2.7710 | 3.3800 | 3.3800 | 116,500 |
|
Mar 13, 2026
|
2.8900 | 2.8900 | 2.5900 | 2.8080 | 2.8080 | 66,500 |
|
Mar 12, 2026
|
2.6700 | 2.6700 | 2.5100 | 2.5650 | 2.5650 | 28,600 |
|
Mar 11, 2026
|
2.6500 | 2.6500 | 2.4700 | 2.6300 | 2.6300 | 14,900 |
|
Mar 10, 2026
|
2.4260 | 2.6500 | 2.4200 | 2.6400 | 2.6400 | 106,000 |
|
Mar 9, 2026
|
2.2100 | 2.3200 | 2.2000 | 2.3100 | 2.3100 | 5,600 |
|
Mar 6, 2026
|
2.2900 | 2.4080 | 2.2700 | 2.2900 | 2.2900 | 3,500 |
|
Mar 5, 2026
|
2.2200 | 2.3900 | 2.2200 | 2.2700 | 2.2700 | 3,600 |
|
Mar 4, 2026
|
2.2510 | 2.4300 | 2.2000 | 2.4200 | 2.4200 | 7,800 |
|
Mar 3, 2026
|
2.4300 | 2.4700 | 2.2510 | 2.3300 | 2.3300 | 20,000 |
|
Mar 2, 2026
|
2.4800 | 2.5500 | 2.3500 | 2.5500 | 2.5500 | 8,400 |
|
Feb 27, 2026
|
2.3600 | 2.5800 | 2.3500 | 2.5300 | 2.5300 | 41,800 |
|
Feb 26, 2026
|
2.4600 | 2.4600 | 2.3100 | 2.4200 | 2.4200 | 13,200 |
|
Feb 25, 2026
|
2.3600 | 2.4500 | 2.3020 | 2.4400 | 2.4400 | 8,900 |
|
Feb 24, 2026
|
2.2600 | 2.3600 | 2.2120 | 2.3600 | 2.3600 | 14,700 |
|
Feb 23, 2026
|
2.2300 | 2.3100 | 2.2120 | 2.2600 | 2.2600 | 7,800 |
|
Feb 20, 2026
|
2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 3,100 |
|
Feb 19, 2026
|
2.3000 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 26,200 |
|
Feb 18, 2026
|
2.2600 | 2.4100 | 2.2250 | 2.3500 | 2.3500 | 28,500 |
|
Feb 17, 2026
|
2.1700 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 9,700 |
|
Feb 13, 2026
|
2.4000 | 2.4580 | 2.1600 | 2.1740 | 2.1740 | 39,500 |
|
Feb 12, 2026
|
2.1400 | 2.4900 | 2.1000 | 2.3900 | 2.3900 | 111,100 |
|
Feb 11, 2026
|
2.1500 | 2.1500 | 2.0800 | 2.1400 | 2.1400 | 15,800 |
|
Feb 10, 2026
|
2.1050 | 2.1300 | 2.0700 | 2.1300 | 2.1300 | 7,100 |
|
Feb 9, 2026
|
2.0800 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 25,600 |
|
Feb 6, 2026
|
2.0800 | 2.1440 | 2.0800 | 2.0800 | 2.0800 | 10,400 |
|
Feb 5, 2026
|
2.1500 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 28,100 |
|
Feb 4, 2026
|
2.1700 | 2.2050 | 2.1200 | 2.1800 | 2.1800 | 23,500 |
|
Feb 3, 2026
|
2.2500 | 2.2700 | 2.1700 | 2.1740 | 2.1740 | 15,200 |
|
Feb 2, 2026
|
2.2700 | 2.2810 | 2.2200 | 2.2500 | 2.2500 | 6,200 |
|
Jan 30, 2026
|
2.3500 | 2.3500 | 2.2100 | 2.2200 | 2.2200 | 15,600 |
|
Jan 29, 2026
|
2.5200 | 2.5200 | 2.3200 | 2.3300 | 2.3300 | 20,900 |
|
Jan 28, 2026
|
2.5200 | 2.6000 | 2.4800 | 2.4910 | 2.4910 | 7,300 |
|
Jan 27, 2026
|
2.6700 | 2.6900 | 2.5500 | 2.5500 | 2.5500 | 44,200 |
|
Jan 26, 2026
|
2.6100 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 15,500 |
|
Jan 23, 2026
|
2.7900 | 2.7900 | 2.5980 | 2.6500 | 2.6500 | 30,700 |
|
Jan 22, 2026
|
2.4600 | 2.7700 | 2.4200 | 2.7660 | 2.7660 | 42,600 |
|
Jan 21, 2026
|
2.4900 | 2.5500 | 2.4100 | 2.4200 | 2.4200 | 27,900 |
|
Jan 20, 2026
|
2.4000 | 2.5300 | 2.3750 | 2.5000 | 2.5000 | 57,000 |
|
Jan 16, 2026
|
2.2610 | 2.4900 | 2.2010 | 2.4160 | 2.4160 | 81,700 |
|
Jan 15, 2026
|
2.3000 | 2.3000 | 2.2250 | 2.2790 | 2.2790 | 22,900 |
|
Jan 14, 2026
|
2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 18,400 |
|
Jan 13, 2026
|
2.2600 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 32,900 |
|
Jan 12, 2026
|
2.2220 | 2.3100 | 2.1800 | 2.2960 | 2.2960 | 19,000 |
|
Jan 9, 2026
|
2.1800 | 2.2350 | 2.1770 | 2.2060 | 2.2060 | 7,800 |
|
Jan 8, 2026
|
2.2000 | 2.2490 | 2.1600 | 2.1850 | 2.1850 | 19,500 |
|
Jan 7, 2026
|
2.1370 | 2.1700 | 2.1100 | 2.1680 | 2.1680 | 7,300 |
|
Jan 6, 2026
|
2.2000 | 2.2470 | 2.1000 | 2.1140 | 2.1140 | 22,200 |
|
Jan 5, 2026
|
2.1400 | 2.1970 | 2.1300 | 2.1950 | 2.1950 | 10,500 |
|
Jan 2, 2026
|
2.1590 | 2.1900 | 2.1100 | 2.1500 | 2.1500 | 17,100 |
|
Dec 31, 2025
|
2.0940 | 2.1800 | 2.0940 | 2.1700 | 2.1700 | 18,300 |
|
Dec 30, 2025
|
1.9800 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 26,700 |
|
Dec 29, 2025
|
2.0200 | 2.0750 | 1.9500 | 2.0300 | 2.0300 | 38,100 |
|
Dec 26, 2025
|
2.1600 | 2.1700 | 2.0100 | 2.0800 | 2.0800 | 54,800 |
|
Dec 24, 2025
|
2.2200 | 2.2590 | 2.2000 | 2.2000 | 2.2000 | 7,000 |
|
Dec 23, 2025
|
2.1700 | 2.2630 | 2.1700 | 2.2300 | 2.2300 | 13,700 |
|
Dec 22, 2025
|
2.2000 | 2.2870 | 2.1500 | 2.2400 | 2.2400 | 34,500 |
|
Dec 19, 2025
|
2.0700 | 2.1800 | 2.0700 | 2.1500 | 2.1500 | 25,900 |
|
Dec 18, 2025
|
2.0000 | 2.1000 | 1.9800 | 2.0600 | 2.0600 | 27,200 |
|
Dec 17, 2025
|
2.0350 | 2.0800 | 1.9100 | 2.0200 | 2.0200 | 54,800 |
|
Dec 16, 2025
|
2.3300 | 2.3300 | 1.9000 | 2.0700 | 2.0700 | 79,900 |
|
Dec 15, 2025
|
2.4000 | 2.4000 | 2.2500 | 2.3300 | 2.3300 | 54,400 |
|
Dec 12, 2025
|
2.4200 | 2.5300 | 2.4100 | 2.4400 | 2.4400 | 21,700 |
|
Dec 11, 2025
|
2.4000 | 2.4600 | 2.3400 | 2.4200 | 2.4200 | 31,100 |
|
Dec 10, 2025
|
2.6400 | 2.6400 | 2.3100 | 2.4000 | 2.4000 | 82,400 |
|
Dec 9, 2025
|
2.3900 | 2.4900 | 2.3700 | 2.4630 | 2.4630 | 15,900 |
|
Dec 8, 2025
|
2.5300 | 2.5300 | 2.3700 | 2.4400 | 2.4400 | 28,200 |
|
Dec 5, 2025
|
2.5500 | 2.6100 | 2.4700 | 2.5300 | 2.5300 | 22,000 |
|
Dec 4, 2025
|
2.4200 | 2.5400 | 2.3600 | 2.5400 | 2.5400 | 12,200 |
|
Dec 3, 2025
|
2.6600 | 2.6600 | 2.3100 | 2.4200 | 2.4200 | 65,000 |
|
Dec 2, 2025
|
2.5200 | 2.5200 | 2.4010 | 2.4500 | 2.4500 | 13,600 |
|
Dec 1, 2025
|
2.6000 | 2.6980 | 2.4500 | 2.4500 | 2.4500 | 37,100 |
|
Nov 28, 2025
|
2.6200 | 2.7210 | 2.5600 | 2.6300 | 2.6300 | 36,700 |
|
Nov 26, 2025
|
2.5400 | 2.6800 | 2.4810 | 2.5800 | 2.5800 | 22,900 |
|
Nov 25, 2025
|
2.4100 | 2.5350 | 2.4100 | 2.5200 | 2.5200 | 19,200 |
|
Nov 24, 2025
|
2.3700 | 2.5740 | 2.3700 | 2.4600 | 2.4600 | 54,700 |
|
Nov 21, 2025
|
2.2900 | 2.4400 | 2.2900 | 2.4200 | 2.4200 | 40,900 |
|
Nov 20, 2025
|
2.5900 | 2.5900 | 2.2890 | 2.3100 | 2.3100 | 101,200 |
|
Nov 19, 2025
|
2.5000 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 209,100 |
|
Nov 18, 2025
|
2.5150 | 2.6200 | 2.4100 | 2.5700 | 2.5700 | 39,500 |
|
Nov 17, 2025
|
2.5600 | 2.6800 | 2.4500 | 2.4900 | 2.4900 | 50,800 |
|
Nov 14, 2025
|
2.5100 | 2.7000 | 2.5100 | 2.6000 | 2.6000 | 47,400 |
|
Nov 13, 2025
|
2.6100 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 44,600 |
|
Nov 12, 2025
|
2.7900 | 2.7900 | 2.6000 | 2.6400 | 2.6400 | 35,000 |
|
Nov 11, 2025
|
2.6600 | 2.7600 | 2.5110 | 2.7300 | 2.7300 | 31,700 |
|
Nov 10, 2025
|
2.6200 | 2.7700 | 2.5950 | 2.6500 | 2.6500 | 91,200 |
|
Nov 7, 2025
|
2.7100 | 2.8000 | 2.4600 | 2.5800 | 2.5800 | 83,500 |
|
Nov 6, 2025
|
2.7600 | 2.7800 | 2.6600 | 2.7200 | 2.7200 | 45,200 |
|
Nov 5, 2025
|
2.8600 | 2.8700 | 2.7500 | 2.7700 | 2.7700 | 57,600 |
|
Nov 4, 2025
|
3.0800 | 3.1200 | 2.8500 | 2.8500 | 2.8500 | 61,000 |
|
Nov 3, 2025
|
3.3000 | 3.3500 | 3.1100 | 3.1200 | 3.1200 | 58,800 |
|
Oct 31, 2025
|
3.2900 | 3.4500 | 3.2600 | 3.3400 | 3.3400 | 59,100 |
