NasdaqGS - Nasdaq Real Time Price
USD
Xunlei Limited (XNET)
3.5500
-0.0900
(-2.47%)
At close: October 30 at 4:00:00 PM EDT
3.5000
-0.0500
(-1.41%)
After hours: October 30 at 7:10:33 PM EDT
Trade Xunlei on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
3.6000 | 3.6800 | 3.5000 | 3.5500 | 3.5500 | 224,200 |
|
Oct 29, 2026
|
3.6300 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 311,400 |
|
Oct 28, 2026
|
3.8300 | 3.8380 | 3.5400 | 3.6300 | 3.6300 | 487,300 |
|
Oct 27, 2026
|
3.8600 | 3.9150 | 3.8300 | 3.8600 | 3.8600 | 200,500 |
|
Oct 26, 2026
|
3.8600 | 3.9800 | 3.8000 | 3.8400 | 3.8400 | 292,200 |
|
Oct 23, 2026
|
3.7700 | 3.9600 | 3.7600 | 3.8450 | 3.8450 | 260,800 |
|
Oct 22, 2026
|
3.8000 | 3.8900 | 3.7300 | 3.8300 | 3.8300 | 251,500 |
|
Oct 21, 2026
|
4.0100 | 4.0400 | 3.8800 | 3.9000 | 3.9000 | 230,300 |
|
Oct 20, 2026
|
4.0800 | 4.1300 | 3.9450 | 4.0000 | 4.0000 | 140,400 |
|
Oct 19, 2026
|
4.2400 | 4.3800 | 4.0910 | 4.1400 | 4.1400 | 133,000 |
|
Oct 16, 2026
|
4.6300 | 4.6300 | 4.2000 | 4.2100 | 4.2100 | 322,900 |
|
Oct 15, 2026
|
4.8700 | 4.8700 | 4.5750 | 4.6400 | 4.6400 | 220,500 |
|
Oct 14, 2026
|
4.9400 | 5.0000 | 4.8370 | 4.8900 | 4.8900 | 244,900 |
|
Oct 13, 2026
|
4.9500 | 5.0600 | 4.9100 | 5.0000 | 5.0000 | 141,600 |
|
Oct 12, 2026
|
5.0000 | 5.0700 | 4.9400 | 5.0000 | 5.0000 | 202,100 |
|
Oct 9, 2026
|
4.8300 | 5.0500 | 4.8300 | 5.0100 | 5.0100 | 212,400 |
|
Oct 8, 2026
|
4.7800 | 4.8550 | 4.7250 | 4.8100 | 4.8100 | 196,400 |
|
Oct 7, 2026
|
4.6900 | 4.8500 | 4.6900 | 4.8100 | 4.8100 | 217,800 |
|
Oct 6, 2026
|
4.8100 | 4.8700 | 4.7400 | 4.7650 | 4.7650 | 127,700 |
|
Oct 5, 2026
|
4.6600 | 4.8400 | 4.6600 | 4.7900 | 4.7900 | 154,000 |
|
Oct 2, 2026
|
4.7600 | 4.7950 | 4.5900 | 4.7100 | 4.7100 | 231,700 |
|
Oct 1, 2026
|
4.8500 | 4.8500 | 4.5300 | 4.6400 | 4.6400 | 390,200 |
|
Sep 30, 2026
|
4.7900 | 4.9150 | 4.7850 | 4.8300 | 4.8300 | 177,900 |
|
Sep 29, 2026
|
4.8600 | 4.8930 | 4.7700 | 4.7900 | 4.7900 | 187,000 |
|
Sep 28, 2026
|
5.0100 | 5.0200 | 4.8650 | 4.8700 | 4.8700 | 169,700 |
|
Sep 25, 2026
|
5.0000 | 5.0450 | 4.9750 | 5.0100 | 5.0100 | 174,700 |
|
Sep 24, 2026
|
5.0650 | 5.1100 | 4.9550 | 5.0100 | 5.0100 | 205,200 |
|
Sep 23, 2026
|
5.0200 | 5.0950 | 5.0100 | 5.0700 | 5.0700 | 203,500 |
|
Sep 22, 2026
|
5.0400 | 5.0950 | 5.0050 | 5.0550 | 5.0550 | 233,100 |
|
Sep 21, 2026
|
5.0300 | 5.1100 | 4.9900 | 5.0000 | 5.0000 | 277,800 |
|
Sep 18, 2026
|
4.9450 | 5.0150 | 4.8800 | 4.9500 | 4.9500 | 217,000 |
|
Sep 17, 2026
|
4.9700 | 5.0700 | 4.9000 | 4.9000 | 4.9000 | 243,600 |
|
Sep 16, 2026
|
4.8500 | 4.9500 | 4.8200 | 4.9100 | 4.9100 | 196,100 |
|
Sep 15, 2026
|
4.8400 | 4.9450 | 4.8350 | 4.8500 | 4.8500 | 168,600 |
|
Sep 14, 2026
|
4.8200 | 4.9850 | 4.8200 | 4.8900 | 4.8900 | 135,900 |
|
Sep 11, 2026
|
4.9700 | 5.0300 | 4.8900 | 4.9000 | 4.9000 | 136,400 |
|
Sep 10, 2026
|
4.7800 | 4.9400 | 4.7800 | 4.8900 | 4.8900 | 136,600 |
|
Sep 9, 2026
|
4.8900 | 4.9300 | 4.8400 | 4.8700 | 4.8700 | 168,700 |
|
Sep 8, 2026
|
4.8500 | 5.0000 | 4.8000 | 4.9300 | 4.9300 | 216,600 |
|
Sep 4, 2026
|
4.9300 | 4.9850 | 4.7700 | 4.8800 | 4.8800 | 240,600 |
|
Sep 3, 2026
|
4.7600 | 4.9600 | 4.7600 | 4.9000 | 4.9000 | 262,600 |
|
Sep 2, 2026
|
4.8300 | 4.9900 | 4.7250 | 4.7600 | 4.7600 | 260,800 |
|
Sep 1, 2026
|
4.8800 | 4.9300 | 4.8100 | 4.8250 | 4.8250 | 256,700 |
|
Aug 31, 2026
|
5.0300 | 5.0900 | 4.9000 | 4.9300 | 4.9300 | 226,900 |
|
Aug 28, 2026
|
5.0400 | 5.1100 | 4.9550 | 5.0100 | 5.0100 | 259,500 |
|
Aug 27, 2026
|
5.0200 | 5.1100 | 4.9800 | 5.0100 | 5.0100 | 264,400 |
|
Aug 26, 2026
|
5.0400 | 5.0800 | 4.9800 | 5.0200 | 5.0200 | 161,400 |
|
Aug 25, 2026
|
4.9600 | 5.1000 | 4.9300 | 5.0600 | 5.0600 | 234,900 |
|
Aug 24, 2026
|
5.0500 | 5.0500 | 4.9300 | 4.9600 | 4.9600 | 192,100 |
|
Aug 21, 2026
|
5.0700 | 5.1400 | 5.0300 | 5.1200 | 5.1200 | 154,600 |
|
Aug 20, 2026
|
4.9600 | 5.1500 | 4.9200 | 5.0400 | 5.0400 | 241,800 |
|
Aug 19, 2026
|
4.8900 | 5.0500 | 4.7600 | 5.0000 | 5.0000 | 255,400 |
|
Aug 18, 2026
|
4.9700 | 5.0600 | 4.8100 | 4.8900 | 4.8900 | 235,900 |
|
Aug 17, 2026
|
5.2000 | 5.2020 | 4.9000 | 4.9700 | 4.9700 | 288,100 |
|
Aug 14, 2026
|
5.1400 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 189,400 |
|
Aug 13, 2026
|
5.0000 | 5.1900 | 4.9700 | 5.1500 | 5.1500 | 286,200 |
|
Aug 12, 2026
|
5.0400 | 5.1100 | 4.9100 | 4.9700 | 4.9700 | 338,500 |
|
Aug 11, 2026
|
5.0500 | 5.0900 | 4.9950 | 5.0400 | 5.0400 | 154,100 |
|
Aug 10, 2026
|
5.0900 | 5.1700 | 4.9600 | 5.0500 | 5.0500 | 282,400 |
|
Aug 7, 2026
|
5.0900 | 5.1600 | 5.0800 | 5.1200 | 5.1200 | 181,600 |
|
Aug 6, 2026
|
5.1100 | 5.2100 | 5.0000 | 5.0600 | 5.0600 | 145,500 |
|
Aug 5, 2026
|
5.3700 | 5.3900 | 5.1300 | 5.1400 | 5.1400 | 207,300 |
|
Aug 4, 2026
|
5.4200 | 5.5000 | 5.2800 | 5.3500 | 5.3500 | 228,800 |
|
Aug 3, 2026
|
5.3500 | 5.5350 | 5.3500 | 5.3900 | 5.3900 | 216,100 |
|
Jul 31, 2026
|
5.6000 | 5.6050 | 5.1600 | 5.3400 | 5.3400 | 425,100 |
|
Jul 30, 2026
|
5.3200 | 5.7280 | 5.2900 | 5.6600 | 5.6600 | 181,800 |
|
Jul 29, 2026
|
5.2800 | 5.4700 | 5.2000 | 5.2300 | 5.2300 | 254,700 |
|
Jul 28, 2026
|
5.7400 | 5.7800 | 5.1000 | 5.2400 | 5.2400 | 541,100 |
|
Jul 27, 2026
|
5.5900 | 5.8200 | 5.5700 | 5.7900 | 5.7900 | 322,800 |
|
Jul 24, 2026
|
5.5700 | 5.7000 | 5.5100 | 5.5200 | 5.5200 | 199,500 |
|
Jul 23, 2026
|
5.6000 | 5.7000 | 5.5300 | 5.5600 | 5.5600 | 162,800 |
|
Jul 22, 2026
|
5.7600 | 5.8000 | 5.6500 | 5.6600 | 5.6600 | 123,700 |
|
Jul 21, 2026
|
5.9200 | 5.9900 | 5.8100 | 5.8200 | 5.8200 | 198,300 |
|
Jul 20, 2026
|
5.8300 | 6.0300 | 5.8200 | 5.8700 | 5.8700 | 179,800 |
|
Jul 17, 2026
|
5.8800 | 6.0100 | 5.6200 | 5.7700 | 5.7700 | 207,000 |
|
Jul 16, 2026
|
5.9200 | 6.1100 | 5.9200 | 6.0800 | 6.0800 | 181,300 |
|
Jul 15, 2026
|
5.8300 | 6.0000 | 5.8300 | 5.9500 | 5.9500 | 139,000 |
|
Jul 14, 2026
|
5.7400 | 5.9300 | 5.6900 | 5.7600 | 5.7600 | 120,400 |
|
Jul 13, 2026
|
5.6800 | 5.8200 | 5.6080 | 5.6800 | 5.6800 | 170,400 |
|
Jul 10, 2026
|
5.8500 | 6.0000 | 5.7300 | 5.7300 | 5.7300 | 97,400 |
|
Jul 9, 2026
|
5.6800 | 5.8900 | 5.6800 | 5.8400 | 5.8400 | 149,200 |
|
Jul 8, 2026
|
5.5000 | 5.7650 | 5.5000 | 5.7200 | 5.7200 | 191,500 |
|
Jul 7, 2026
|
5.7300 | 5.8300 | 5.5650 | 5.6000 | 5.6000 | 177,300 |
|
Jul 6, 2026
|
5.6900 | 5.9410 | 5.6900 | 5.7900 | 5.7900 | 153,000 |
|
Jul 2, 2026
|
5.9000 | 6.0400 | 5.6000 | 5.6400 | 5.6400 | 191,000 |
|
Jul 1, 2026
|
5.5300 | 6.0350 | 5.3230 | 5.8400 | 5.8400 | 348,800 |
|
Jun 30, 2026
|
5.3700 | 5.7100 | 5.3000 | 5.5950 | 5.5950 | 243,400 |
|
Jun 29, 2026
|
5.3800 | 5.4700 | 5.1200 | 5.4100 | 5.4100 | 274,700 |
|
Jun 26, 2026
|
5.1500 | 5.6370 | 5.1100 | 5.3600 | 5.3600 | 629,200 |
|
Jun 25, 2026
|
4.9000 | 5.1600 | 4.8200 | 5.0300 | 5.0300 | 384,100 |
|
Jun 24, 2026
|
4.8600 | 5.0300 | 4.8000 | 4.8600 | 4.8600 | 306,100 |
|
Jun 23, 2026
|
4.8700 | 5.0800 | 4.8300 | 4.8900 | 4.8900 | 291,700 |
|
Jun 22, 2026
|
4.9200 | 5.2150 | 4.9050 | 5.0800 | 5.0800 | 246,300 |
|
Jun 18, 2026
|
4.9400 | 5.0300 | 4.8150 | 4.9600 | 4.9600 | 3,719,200 |
|
Jun 17, 2026
|
5.4400 | 5.4550 | 4.9650 | 4.9800 | 4.9800 | 1,003,200 |
|
Jun 16, 2026
|
5.3500 | 5.5290 | 5.2500 | 5.5000 | 5.5000 | 525,600 |
|
Jun 15, 2026
|
5.3400 | 5.5300 | 5.2600 | 5.3200 | 5.3200 | 528,800 |
|
Jun 12, 2026
|
5.1900 | 5.3300 | 5.0400 | 5.2300 | 5.2300 | 350,500 |
|
Jun 11, 2026
|
4.9600 | 5.2250 | 4.8500 | 5.1700 | 5.1700 | 370,900 |
|
Jun 10, 2026
|
4.8000 | 5.1500 | 4.8000 | 4.9400 | 4.9400 | 420,400 |
|
Jun 9, 2026
|
4.8200 | 5.1500 | 4.6850 | 4.9100 | 4.9100 | 636,700 |
|
Jun 8, 2026
|
4.6800 | 4.9100 | 4.6100 | 4.8200 | 4.8200 | 277,600 |
|
Jun 5, 2026
|
4.9700 | 4.9700 | 4.5200 | 4.6600 | 4.6600 | 374,500 |
|
Jun 4, 2026
|
4.9300 | 5.0000 | 4.8200 | 4.9700 | 4.9700 | 282,700 |
|
Jun 3, 2026
|
5.4400 | 5.4400 | 4.9200 | 4.9800 | 4.9800 | 447,700 |
|
Jun 2, 2026
|
5.9000 | 5.9100 | 5.4100 | 5.4100 | 5.4100 | 424,500 |
|
Jun 1, 2026
|
6.0300 | 6.0800 | 5.8700 | 5.9800 | 5.9800 | 364,200 |
|
May 29, 2026
|
5.9800 | 6.0800 | 5.6750 | 6.0600 | 6.0600 | 348,200 |
|
May 28, 2026
|
5.8000 | 5.9400 | 5.5800 | 5.9300 | 5.9300 | 509,000 |
|
May 27, 2026
|
5.7600 | 5.7700 | 5.3500 | 5.5300 | 5.5300 | 293,300 |
|
May 26, 2026
|
5.6000 | 5.8700 | 5.5100 | 5.7400 | 5.7400 | 254,100 |
|
May 22, 2026
|
5.4200 | 5.5000 | 5.2000 | 5.4800 | 5.4800 | 445,000 |
|
May 21, 2026
|
5.6400 | 5.6700 | 5.4700 | 5.4700 | 5.4700 | 174,100 |
|
May 20, 2026
|
5.6800 | 5.8150 | 5.5500 | 5.6300 | 5.6300 | 199,900 |
|
May 19, 2026
|
5.8000 | 5.8300 | 5.6700 | 5.7000 | 5.7000 | 151,500 |
|
May 18, 2026
|
5.9100 | 6.0100 | 5.7700 | 5.8400 | 5.8400 | 178,400 |
|
May 15, 2026
|
6.0500 | 6.1000 | 5.8600 | 5.8700 | 5.8700 | 80,300 |
|
May 14, 2026
|
6.2600 | 6.2650 | 6.1000 | 6.2300 | 6.2300 | 73,200 |
|
May 13, 2026
|
6.0300 | 6.3500 | 5.8700 | 6.3300 | 6.3300 | 206,000 |
|
May 12, 2026
|
6.3800 | 6.4100 | 5.7300 | 5.9500 | 5.9500 | 259,300 |
|
May 11, 2026
|
6.3900 | 6.5300 | 6.2700 | 6.4900 | 6.4900 | 142,100 |
|
May 8, 2026
|
6.3000 | 6.4500 | 6.2500 | 6.3900 | 6.3900 | 198,900 |
|
May 7, 2026
|
6.3200 | 6.4050 | 6.1800 | 6.3000 | 6.3000 | 106,400 |
|
May 6, 2026
|
6.1000 | 6.3300 | 6.0500 | 6.3300 | 6.3300 | 284,700 |
|
May 5, 2026
|
6.2600 | 6.2640 | 6.0300 | 6.1100 | 6.1100 | 128,800 |
|
May 4, 2026
|
6.1800 | 6.4000 | 6.1750 | 6.2300 | 6.2300 | 99,200 |
|
May 1, 2026
|
6.0900 | 6.2100 | 6.0800 | 6.1800 | 6.1800 | 125,100 |
|
Apr 30, 2026
|
6.0700 | 6.1300 | 5.9000 | 6.0800 | 6.0800 | 136,500 |
|
Apr 29, 2026
|
6.3400 | 6.3400 | 5.9880 | 5.9900 | 5.9900 | 119,500 |
|
Apr 28, 2026
|
6.2700 | 6.3800 | 6.2100 | 6.3000 | 6.3000 | 132,500 |
|
Apr 27, 2026
|
6.4800 | 6.5650 | 6.3640 | 6.3900 | 6.3900 | 88,000 |
|
Apr 24, 2026
|
6.3800 | 6.5100 | 6.3530 | 6.4400 | 6.4400 | 135,200 |
|
Apr 23, 2026
|
6.7000 | 6.7120 | 6.2700 | 6.3600 | 6.3600 | 202,200 |
|
Apr 22, 2026
|
6.6100 | 6.8140 | 6.5500 | 6.7600 | 6.7600 | 151,000 |
|
Apr 21, 2026
|
6.4800 | 6.7250 | 6.4100 | 6.5500 | 6.5500 | 151,900 |
|
Apr 20, 2026
|
6.4000 | 6.5900 | 6.4000 | 6.4600 | 6.4600 | 146,400 |
|
Apr 17, 2026
|
6.5000 | 6.6200 | 6.4700 | 6.5600 | 6.5600 | 158,300 |
|
Apr 16, 2026
|
6.3100 | 6.4600 | 6.2500 | 6.4600 | 6.4600 | 163,400 |
|
Apr 15, 2026
|
6.2500 | 6.4150 | 6.2000 | 6.3000 | 6.3000 | 191,100 |
|
Apr 14, 2026
|
6.0800 | 6.2500 | 6.0400 | 6.1900 | 6.1900 | 126,400 |
|
Apr 13, 2026
|
5.7400 | 6.0200 | 5.7300 | 6.0200 | 6.0200 | 169,500 |
|
Apr 10, 2026
|
5.8500 | 6.0300 | 5.7800 | 5.8000 | 5.8000 | 110,300 |
|
Apr 9, 2026
|
5.8600 | 5.9800 | 5.8500 | 5.8800 | 5.8800 | 119,100 |
|
Apr 8, 2026
|
5.9500 | 6.0100 | 5.8350 | 5.9100 | 5.9100 | 148,000 |
|
Apr 7, 2026
|
5.7700 | 5.8000 | 5.5600 | 5.6700 | 5.6700 | 190,900 |
|
Apr 6, 2026
|
5.8800 | 5.9800 | 5.8100 | 5.8400 | 5.8400 | 91,100 |
|
Apr 2, 2026
|
5.7100 | 5.9300 | 5.5500 | 5.8700 | 5.8700 | 126,300 |
|
Apr 1, 2026
|
5.6100 | 6.0800 | 5.6100 | 5.9300 | 5.9300 | 233,500 |
|
Mar 31, 2026
|
5.5800 | 5.7100 | 5.5000 | 5.5600 | 5.5600 | 321,500 |
|
Mar 30, 2026
|
5.5900 | 5.6800 | 5.4400 | 5.5000 | 5.5000 | 258,600 |
|
Mar 27, 2026
|
5.6500 | 5.8000 | 5.5800 | 5.5800 | 5.5800 | 385,000 |
|
Mar 26, 2026
|
5.7500 | 5.9700 | 5.6200 | 5.6300 | 5.6300 | 302,800 |
|
Mar 25, 2026
|
5.7700 | 5.9900 | 5.7700 | 5.9000 | 5.9000 | 266,100 |
|
Mar 24, 2026
|
5.9000 | 5.9100 | 5.6600 | 5.7400 | 5.7400 | 260,400 |
|
Mar 23, 2026
|
5.7100 | 6.0750 | 5.6900 | 5.8800 | 5.8800 | 307,900 |
|
Mar 20, 2026
|
6.1600 | 6.1700 | 5.7500 | 5.8300 | 5.8300 | 321,900 |
|
Mar 19, 2026
|
6.1400 | 6.4600 | 6.0400 | 6.1600 | 6.1600 | 261,800 |
|
Mar 18, 2026
|
6.3100 | 6.5000 | 6.2600 | 6.2800 | 6.2800 | 316,000 |
|
Mar 17, 2026
|
6.5200 | 6.7350 | 6.3000 | 6.3000 | 6.3000 | 247,200 |
|
Mar 16, 2026
|
7.1800 | 7.3000 | 6.4400 | 6.4600 | 6.4600 | 407,200 |
|
Mar 13, 2026
|
6.5400 | 7.5600 | 6.4700 | 7.0000 | 7.0000 | 921,500 |
|
Mar 12, 2026
|
6.9000 | 6.9400 | 6.1800 | 6.5600 | 6.5600 | 624,900 |
|
Mar 11, 2026
|
5.8600 | 6.0800 | 5.8600 | 6.0400 | 6.0400 | 299,000 |
|
Mar 10, 2026
|
5.7800 | 5.9680 | 5.6570 | 5.8400 | 5.8400 | 222,200 |
|
Mar 9, 2026
|
5.5100 | 5.8000 | 5.4300 | 5.7800 | 5.7800 | 114,600 |
|
Mar 6, 2026
|
5.6900 | 5.7800 | 5.5500 | 5.5700 | 5.5700 | 166,900 |
|
Mar 5, 2026
|
5.6400 | 5.8500 | 5.5500 | 5.6600 | 5.6600 | 192,200 |
|
Mar 4, 2026
|
5.5000 | 5.8800 | 5.5000 | 5.7200 | 5.7200 | 216,100 |
|
Mar 3, 2026
|
5.5500 | 5.5500 | 5.1600 | 5.4500 | 5.4500 | 359,300 |
|
Mar 2, 2026
|
5.5700 | 5.8200 | 5.5400 | 5.7300 | 5.7300 | 192,600 |
|
Feb 27, 2026
|
5.9100 | 5.9750 | 5.6100 | 5.7200 | 5.7200 | 198,500 |
|
Feb 26, 2026
|
5.9500 | 6.0200 | 5.8800 | 6.0200 | 6.0200 | 149,000 |
|
Feb 25, 2026
|
6.0600 | 6.1600 | 5.9200 | 6.0100 | 6.0100 | 176,700 |
|
Feb 24, 2026
|
5.7600 | 6.0700 | 5.7600 | 6.0200 | 6.0200 | 344,100 |
|
Feb 23, 2026
|
5.8500 | 5.8950 | 5.7500 | 5.8100 | 5.8100 | 106,200 |
|
Feb 20, 2026
|
5.7300 | 5.9500 | 5.7300 | 5.8700 | 5.8700 | 115,600 |
|
Feb 19, 2026
|
5.6600 | 5.8400 | 5.5700 | 5.8100 | 5.8100 | 71,800 |
|
Feb 18, 2026
|
5.7800 | 5.9100 | 5.7100 | 5.7500 | 5.7500 | 82,400 |
|
Feb 17, 2026
|
5.7900 | 5.8050 | 5.5000 | 5.7600 | 5.7600 | 138,600 |
|
Feb 13, 2026
|
5.8000 | 5.8500 | 5.7100 | 5.7900 | 5.7900 | 134,100 |
|
Feb 12, 2026
|
5.8200 | 5.9100 | 5.5530 | 5.8000 | 5.8000 | 166,700 |
|
Feb 11, 2026
|
5.9300 | 5.9400 | 5.7100 | 5.8200 | 5.8200 | 183,200 |
|
Feb 10, 2026
|
5.9500 | 6.1200 | 5.8500 | 5.9000 | 5.9000 | 186,300 |
|
Feb 9, 2026
|
5.8000 | 6.0300 | 5.7900 | 5.9600 | 5.9600 | 149,900 |
|
Feb 6, 2026
|
5.4900 | 5.8000 | 5.3380 | 5.8000 | 5.8000 | 320,500 |
|
Feb 5, 2026
|
5.5200 | 5.7300 | 5.2450 | 5.2900 | 5.2900 | 486,000 |
|
Feb 4, 2026
|
5.8600 | 5.9590 | 5.5500 | 5.6400 | 5.6400 | 393,700 |
|
Feb 3, 2026
|
6.1520 | 6.2060 | 5.8300 | 5.9500 | 5.9500 | 323,800 |
|
Feb 2, 2026
|
6.1500 | 6.3000 | 6.0600 | 6.1800 | 6.1800 | 159,700 |
|
Jan 30, 2026
|
6.5000 | 6.5000 | 6.1100 | 6.1500 | 6.1500 | 510,000 |
|
Jan 29, 2026
|
6.7400 | 6.8200 | 6.4900 | 6.5700 | 6.5700 | 201,200 |
|
Jan 28, 2026
|
6.7600 | 6.9800 | 6.7200 | 6.7200 | 6.7200 | 308,100 |
|
Jan 27, 2026
|
6.8700 | 6.9500 | 6.6150 | 6.6600 | 6.6600 | 375,300 |
|
Jan 26, 2026
|
7.2000 | 7.2100 | 6.7700 | 6.8000 | 6.8000 | 477,400 |
|
Jan 23, 2026
|
7.2000 | 7.3310 | 7.0300 | 7.2100 | 7.2100 | 384,100 |
|
Jan 22, 2026
|
7.5500 | 7.5800 | 7.2400 | 7.2500 | 7.2500 | 239,600 |
|
Jan 21, 2026
|
7.5300 | 7.7000 | 7.4100 | 7.4800 | 7.4800 | 198,100 |
|
Jan 20, 2026
|
7.4600 | 7.6000 | 7.3800 | 7.4400 | 7.4400 | 176,100 |
|
Jan 16, 2026
|
7.5800 | 7.8000 | 7.4900 | 7.6600 | 7.6600 | 248,300 |
|
Jan 15, 2026
|
7.7600 | 7.8200 | 7.6300 | 7.6600 | 7.6600 | 228,300 |
|
Jan 14, 2026
|
7.9200 | 8.1200 | 7.7600 | 7.7600 | 7.7600 | 251,400 |
|
Jan 13, 2026
|
8.1800 | 8.1800 | 7.8500 | 7.8700 | 7.8700 | 227,000 |
|
Jan 12, 2026
|
7.7600 | 8.2900 | 7.7600 | 8.2800 | 8.2800 | 563,200 |
|
Jan 9, 2026
|
7.6700 | 7.8000 | 7.5850 | 7.6000 | 7.6000 | 223,400 |
|
Jan 8, 2026
|
7.5000 | 7.8400 | 7.4600 | 7.6700 | 7.6700 | 182,300 |
|
Jan 7, 2026
|
7.5200 | 7.5800 | 7.4000 | 7.5300 | 7.5300 | 142,700 |
|
Jan 6, 2026
|
7.8700 | 8.0220 | 7.4620 | 7.5200 | 7.5200 | 272,400 |
|
Jan 5, 2026
|
7.3200 | 7.7750 | 7.2700 | 7.6500 | 7.6500 | 247,400 |
|
Jan 2, 2026
|
7.3100 | 7.4300 | 7.1550 | 7.2600 | 7.2600 | 234,600 |
|
Dec 31, 2025
|
7.1600 | 7.2900 | 7.0700 | 7.0900 | 7.0900 | 81,300 |
|
Dec 30, 2025
|
7.2100 | 7.4400 | 7.1700 | 7.1800 | 7.1800 | 144,200 |
|
Dec 29, 2025
|
7.0400 | 7.2150 | 7.0400 | 7.1800 | 7.1800 | 157,100 |
|
Dec 26, 2025
|
7.3900 | 7.3900 | 7.0450 | 7.2100 | 7.2100 | 260,800 |
|
Dec 24, 2025
|
7.2700 | 7.4500 | 7.2400 | 7.3900 | 7.3900 | 174,200 |
|
Dec 23, 2025
|
7.1000 | 7.5400 | 7.1000 | 7.3200 | 7.3200 | 348,100 |
|
Dec 22, 2025
|
7.0500 | 7.3800 | 6.9770 | 7.1600 | 7.1600 | 272,000 |
|
Dec 19, 2025
|
6.8600 | 7.0900 | 6.8100 | 7.0100 | 7.0100 | 2,227,800 |
|
Dec 18, 2025
|
6.7600 | 7.0700 | 6.7600 | 6.8500 | 6.8500 | 456,100 |
|
Dec 17, 2025
|
6.8400 | 7.0900 | 6.6200 | 6.6400 | 6.6400 | 536,600 |
|
Dec 16, 2025
|
6.5800 | 6.8900 | 6.5700 | 6.8100 | 6.8100 | 329,400 |
|
Dec 15, 2025
|
6.7800 | 6.8800 | 6.6700 | 6.6700 | 6.6700 | 511,700 |
|
Dec 12, 2025
|
7.0700 | 7.3200 | 6.7600 | 6.7700 | 6.7700 | 358,100 |
|
Dec 11, 2025
|
7.2800 | 7.2800 | 7.0000 | 7.0100 | 7.0100 | 231,700 |
|
Dec 10, 2025
|
7.2500 | 7.4550 | 7.1300 | 7.4000 | 7.4000 | 400,600 |
|
Dec 9, 2025
|
7.1200 | 7.3200 | 7.1200 | 7.2500 | 7.2500 | 373,900 |
|
Dec 8, 2025
|
7.1700 | 7.3500 | 7.0800 | 7.1500 | 7.1500 | 323,700 |
|
Dec 5, 2025
|
7.0900 | 7.2400 | 7.0600 | 7.1700 | 7.1700 | 110,900 |
|
Dec 4, 2025
|
7.3700 | 7.5000 | 7.1300 | 7.2200 | 7.2200 | 280,200 |
|
Dec 3, 2025
|
7.3400 | 7.4300 | 7.1800 | 7.2900 | 7.2900 | 229,800 |
|
Dec 2, 2025
|
7.1700 | 7.4500 | 7.1700 | 7.3800 | 7.3800 | 293,300 |
|
Dec 1, 2025
|
7.1200 | 7.3800 | 7.1200 | 7.1500 | 7.1500 | 487,700 |
|
Nov 28, 2025
|
7.0900 | 7.3400 | 7.0700 | 7.2300 | 7.2300 | 250,500 |
|
Nov 26, 2025
|
6.9000 | 7.0700 | 6.7800 | 7.0100 | 7.0100 | 366,100 |
|
Nov 25, 2025
|
7.1600 | 7.1850 | 6.8200 | 6.9200 | 6.9200 | 359,400 |
|
Nov 24, 2025
|
6.7700 | 7.0400 | 6.6900 | 7.0000 | 7.0000 | 331,100 |
|
Nov 21, 2025
|
6.4000 | 6.8000 | 6.4000 | 6.7100 | 6.7100 | 522,400 |
|
Nov 20, 2025
|
7.2100 | 7.3000 | 6.5000 | 6.5500 | 6.5500 | 427,000 |
|
Nov 19, 2025
|
7.2200 | 7.2590 | 6.9600 | 7.1200 | 7.1200 | 191,700 |
|
Nov 18, 2025
|
7.0700 | 7.3000 | 6.8150 | 7.2200 | 7.2200 | 366,700 |
|
Nov 17, 2025
|
7.2500 | 7.3200 | 7.0100 | 7.1800 | 7.1800 | 429,400 |
|
Nov 14, 2025
|
7.6000 | 7.8300 | 7.3300 | 7.3300 | 7.3300 | 567,700 |
|
Nov 13, 2025
|
8.5800 | 8.8000 | 7.6300 | 7.8000 | 7.8000 | 820,700 |
|
Nov 12, 2025
|
8.1000 | 8.2150 | 7.9200 | 7.9800 | 7.9800 | 530,200 |
|
Nov 11, 2025
|
7.8700 | 7.9900 | 7.7500 | 7.9600 | 7.9600 | 201,700 |
|
Nov 10, 2025
|
8.0300 | 8.2000 | 7.7300 | 7.9200 | 7.9200 | 380,600 |
|
Nov 7, 2025
|
7.6700 | 7.8800 | 7.5100 | 7.8600 | 7.8600 | 413,200 |
|
Nov 6, 2025
|
8.2800 | 8.2800 | 7.7150 | 7.8300 | 7.8300 | 530,200 |
|
Nov 5, 2025
|
8.1900 | 8.2700 | 8.0700 | 8.2400 | 8.2400 | 236,400 |
|
Nov 4, 2025
|
8.5000 | 8.6000 | 8.0600 | 8.0800 | 8.0800 | 337,700 |
|
Nov 3, 2025
|
8.9500 | 9.0200 | 8.6400 | 8.7100 | 8.7100 | 224,200 |
|
Oct 31, 2025
|
8.7200 | 8.9900 | 8.6900 | 8.9100 | 8.9100 | 228,600 |
