NYSE - Delayed Quote
USD
Yiren Digital Ltd. (YRD)
0.4151
-0.0556
(-11.81%)
At close: 4:00:02 PM EDT
Trade YRD 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
|
0.4870 | 0.4869 | 0.4106 | 0.4151 | 0.4151 | 205,724 |
|
Oct 29, 2026
|
0.4700 | 0.4820 | 0.4500 | 0.4710 | 0.4710 | 138,100 |
|
Oct 28, 2026
|
0.5300 | 0.5400 | 0.4570 | 0.4750 | 0.4750 | 275,000 |
|
Oct 27, 2026
|
0.5720 | 0.5720 | 0.5130 | 0.5540 | 0.5540 | 118,200 |
|
Oct 26, 2026
|
0.6100 | 0.6310 | 0.5620 | 0.5750 | 0.5750 | 205,100 |
|
Oct 23, 2026
|
0.7000 | 0.7000 | 0.6510 | 0.6730 | 0.6730 | 143,600 |
|
Oct 22, 2026
|
0.7500 | 0.7500 | 0.7000 | 0.7150 | 0.7150 | 125,300 |
|
Oct 21, 2026
|
0.7390 | 0.7960 | 0.7000 | 0.7750 | 0.7750 | 249,100 |
|
Oct 20, 2026
|
0.7490 | 0.7810 | 0.7000 | 0.7390 | 0.7390 | 415,700 |
|
Oct 19, 2026
|
0.7450 | 0.8700 | 0.7110 | 0.7400 | 0.7400 | 867,000 |
|
Oct 16, 2026
|
0.7720 | 0.8110 | 0.7200 | 0.7540 | 0.7540 | 809,300 |
|
Oct 15, 2026
|
0.6100 | 0.8360 | 0.5000 | 0.7750 | 0.7750 | 5,802,100 |
|
Oct 14, 2026
|
0.7450 | 0.7500 | 0.5700 | 0.6500 | 0.6500 | 130,716,700 |
|
Oct 13, 2026
|
0.5000 | 0.5000 | 0.3550 | 0.4550 | 0.4550 | 1,019,800 |
|
Oct 12, 2026
|
0.7700 | 0.7900 | 0.5200 | 0.5600 | 0.5600 | 555,700 |
|
Oct 9, 2026
|
0.9710 | 1.0300 | 0.9710 | 1.0000 | 1.0000 | 44,800 |
|
Oct 8, 2026
|
1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 32,100 |
|
Oct 7, 2026
|
0.9500 | 1.0500 | 0.9500 | 1.0400 | 1.0400 | 64,100 |
|
Oct 6, 2026
|
0.9440 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 56,200 |
|
Oct 5, 2026
|
0.9430 | 0.9900 | 0.9310 | 0.9480 | 0.9480 | 85,800 |
|
Oct 2, 2026
|
0.9220 | 0.9880 | 0.9200 | 0.9570 | 0.9570 | 90,500 |
|
Oct 1, 2026
|
0.9510 | 0.9720 | 0.9100 | 0.9160 | 0.9160 | 43,700 |
|
Sep 30, 2026
|
0.9600 | 1.0000 | 0.9300 | 0.9500 | 0.9500 | 143,400 |
|
Sep 29, 2026
|
0.9500 | 1.0000 | 0.9300 | 0.9990 | 0.9990 | 262,100 |
|
Sep 28, 2026
|
0.9900 | 1.0000 | 0.9700 | 0.9760 | 0.9760 | 46,400 |
|
Sep 25, 2026
|
1.0000 | 1.0000 | 0.9800 | 0.9910 | 0.9910 | 25,100 |
|
Sep 24, 2026
|
1.0000 | 1.0000 | 0.9600 | 0.9840 | 0.9840 | 25,800 |
|
Sep 23, 2026
|
0.9900 | 1.0300 | 0.9880 | 1.0000 | 1.0000 | 40,900 |
|
Sep 22, 2026
|
0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 20,200 |
|
Sep 21, 2026
|
0.9500 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 52,100 |
|
Sep 18, 2026
|
0.9800 | 0.9900 | 0.9600 | 0.9830 | 0.9830 | 37,600 |
|
Sep 17, 2026
|
1.0000 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 18,400 |
|
Sep 16, 2026
|
0.9900 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 15,300 |
|
Sep 15, 2026
|
0.9640 | 1.0100 | 0.9640 | 1.0100 | 1.0100 | 26,800 |
|
Sep 14, 2026
|
0.9820 | 1.0200 | 0.9600 | 1.0000 | 1.0000 | 30,000 |
|
Sep 11, 2026
|
0.9700 | 1.0400 | 0.9700 | 1.0100 | 1.0100 | 43,100 |
|
Sep 10, 2026
|
0.9610 | 1.0300 | 0.9610 | 0.9940 | 0.9940 | 91,100 |
|
Sep 9, 2026
|
1.0250 | 1.0250 | 0.9700 | 0.9880 | 0.9880 | 43,600 |
|
Sep 8, 2026
|
1.0300 | 1.0350 | 0.9640 | 0.9640 | 0.9640 | 70,400 |
|
Sep 4, 2026
|
1.0000 | 1.0450 | 0.9900 | 1.0200 | 1.0200 | 43,700 |
|
Sep 3, 2026
|
1.0200 | 1.0600 | 0.9800 | 1.0100 | 1.0100 | 74,000 |
|
Sep 2, 2026
|
0.9900 | 1.0280 | 0.9840 | 1.0100 | 1.0100 | 50,000 |
|
Sep 1, 2026
|
1.0000 | 1.0200 | 0.9840 | 0.9840 | 0.9840 | 63,100 |
|
Aug 31, 2026
|
1.0400 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 63,100 |
|
Aug 28, 2026
|
1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 62,700 |
|
Aug 27, 2026
|
1.0500 | 1.1390 | 1.0500 | 1.0800 | 1.0800 | 31,500 |
|
Aug 26, 2026
|
1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 23,000 |
|
Aug 25, 2026
|
1.0900 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 39,200 |
|
Aug 24, 2026
|
1.1000 | 1.1250 | 1.0700 | 1.0900 | 1.0900 | 101,900 |
|
Aug 21, 2026
|
1.1700 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 30,200 |
|
Aug 20, 2026
|
1.1500 | 1.1740 | 1.1400 | 1.1400 | 1.1400 | 65,400 |
|
Aug 19, 2026
|
1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 9,400 |
|
Aug 18, 2026
|
1.1800 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 80,900 |
|
Aug 17, 2026
|
1.2000 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 42,100 |
|
Aug 14, 2026
|
1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 67,700 |
|
Aug 13, 2026
|
1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 33,500 |
|
Aug 12, 2026
|
1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 37,000 |
|
Aug 11, 2026
|
1.2500 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 23,300 |
|
Aug 10, 2026
|
1.2600 | 1.2800 | 1.1300 | 1.2500 | 1.2500 | 163,600 |
|
Aug 7, 2026
|
1.2500 | 1.2900 | 1.2000 | 1.2600 | 1.2600 | 66,500 |
|
Aug 6, 2026
|
1.1100 | 1.2800 | 1.1100 | 1.2300 | 1.2300 | 112,300 |
|
Aug 5, 2026
|
1.1700 | 1.1700 | 1.0880 | 1.1200 | 1.1200 | 28,200 |
|
Aug 4, 2026
|
1.1100 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 39,300 |
|
Aug 3, 2026
|
1.0800 | 1.1700 | 1.0700 | 1.1400 | 1.1400 | 70,100 |
|
Jul 31, 2026
|
1.1000 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 52,700 |
|
Jul 30, 2026
|
1.0800 | 1.1300 | 1.0750 | 1.1200 | 1.1200 | 24,700 |
|
Jul 29, 2026
|
1.1200 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 68,600 |
|
Jul 28, 2026
|
1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 27,200 |
|
Jul 27, 2026
|
1.1500 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 14,600 |
|
Jul 24, 2026
|
1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 45,000 |
|
Jul 23, 2026
|
1.2400 | 1.2540 | 1.1990 | 1.2100 | 1.2100 | 73,600 |
|
Jul 22, 2026
|
1.2500 | 1.2800 | 1.2210 | 1.2500 | 1.2500 | 52,500 |
|
Jul 21, 2026
|
1.2800 | 1.3000 | 1.2250 | 1.2400 | 1.2400 | 75,300 |
|
Jul 20, 2026
|
1.2400 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 55,600 |
|
Jul 17, 2026
|
1.2000 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 58,500 |
|
Jul 16, 2026
|
1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 77,700 |
|
Jul 15, 2026
|
1.2600 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 102,500 |
|
Jul 14, 2026
|
1.2000 | 1.2800 | 1.2000 | 1.2600 | 1.2600 | 107,100 |
|
Jul 13, 2026
|
1.2400 | 1.2550 | 1.2000 | 1.2300 | 1.2300 | 102,400 |
|
Jul 10, 2026
|
1.3000 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 201,100 |
|
Jul 9, 2026
|
1.2700 | 1.3400 | 1.2250 | 1.2600 | 1.2600 | 399,300 |
|
Jul 8, 2026
|
1.3600 | 1.3800 | 1.1700 | 1.2000 | 1.2000 | 440,900 |
|
Jul 7, 2026
|
1.5000 | 1.5940 | 1.3300 | 1.3400 | 1.3400 | 759,600 |
|
Jul 6, 2026
|
1.3300 | 1.5950 | 1.3000 | 1.5200 | 1.5200 | 2,552,000 |
|
Jul 2, 2026
|
1.0700 | 1.5500 | 1.0100 | 1.4400 | 1.4400 | 56,269,200 |
|
Jul 1, 2026
|
0.8580 | 0.9600 | 0.8380 | 0.9020 | 0.9020 | 103,400 |
|
Jun 30, 2026
|
1.0500 | 1.0500 | 0.8200 | 0.8360 | 0.8360 | 568,000 |
|
Jun 29, 2026
|
1.1300 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 48,100 |
|
Jun 26, 2026
|
1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 55,400 |
|
Jun 25, 2026
|
1.1900 | 1.1900 | 1.0850 | 1.1000 | 1.1000 | 62,800 |
|
Jun 24, 2026
|
1.1200 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 104,900 |
|
Jun 23, 2026
|
1.1300 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 97,400 |
|
Jun 22, 2026
|
1.1800 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 46,000 |
|
Jun 18, 2026
|
1.1600 | 1.1900 | 1.1290 | 1.1500 | 1.1500 | 39,100 |
|
Jun 17, 2026
|
1.2100 | 1.2140 | 1.1600 | 1.1900 | 1.1900 | 28,700 |
|
Jun 16, 2026
|
1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 68,400 |
|
Jun 15, 2026
|
1.2200 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 120,000 |
|
Jun 12, 2026
|
1.2400 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 40,800 |
|
Jun 11, 2026
|
1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 74,400 |
|
Jun 10, 2026
|
1.2400 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 84,400 |
|
Jun 9, 2026
|
1.2500 | 1.2800 | 1.2050 | 1.2700 | 1.2700 | 83,300 |
|
Jun 8, 2026
|
1.2000 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 102,600 |
|
Jun 5, 2026
|
1.2300 | 1.2500 | 1.1950 | 1.2200 | 1.2200 | 75,600 |
|
Jun 4, 2026
|
1.2800 | 1.3350 | 1.2000 | 1.2300 | 1.2300 | 331,200 |
|
Jun 3, 2026
|
1.4000 | 1.4000 | 1.2200 | 1.2600 | 1.2600 | 225,400 |
|
Jun 2, 2026
|
1.4100 | 1.5000 | 1.3400 | 1.3500 | 1.3500 | 246,000 |
|
Jun 1, 2026
|
1.3400 | 1.4230 | 1.3100 | 1.3400 | 1.3400 | 212,300 |
|
May 29, 2026
|
1.4200 | 1.4700 | 1.3600 | 1.3600 | 1.3600 | 118,400 |
|
May 28, 2026
|
1.4900 | 1.4900 | 1.3700 | 1.4700 | 1.4700 | 186,000 |
|
May 27, 2026
|
1.4300 | 1.4900 | 1.3300 | 1.4800 | 1.4800 | 223,700 |
|
May 26, 2026
|
1.5600 | 1.5600 | 1.3150 | 1.4300 | 1.4300 | 555,700 |
|
May 22, 2026
|
1.5700 | 1.8390 | 1.5000 | 1.6000 | 1.6000 | 676,600 |
|
May 21, 2026
|
1.8800 | 1.9200 | 1.7990 | 1.8700 | 1.8700 | 145,400 |
|
May 20, 2026
|
1.8800 | 1.9200 | 1.8800 | 1.9000 | 1.9000 | 45,200 |
|
May 19, 2026
|
1.9700 | 1.9900 | 1.9000 | 1.9200 | 1.9200 | 106,400 |
|
May 18, 2026
|
2.0700 | 2.0790 | 1.9700 | 1.9900 | 1.9900 | 29,700 |
|
May 15, 2026
|
1.9700 | 2.1500 | 1.9500 | 2.0700 | 2.0700 | 121,500 |
|
May 14, 2026
|
1.9800 | 2.0050 | 1.9700 | 1.9800 | 1.9800 | 27,200 |
|
May 13, 2026
|
2.0000 | 2.0300 | 1.9750 | 1.9800 | 1.9800 | 44,800 |
|
May 12, 2026
|
1.9600 | 2.0000 | 1.9200 | 1.9800 | 1.9800 | 39,700 |
|
May 11, 2026
|
1.9800 | 2.0300 | 1.9600 | 1.9600 | 1.9600 | 90,600 |
|
May 8, 2026
|
2.0300 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 59,700 |
|
May 7, 2026
|
2.1200 | 2.1400 | 2.0250 | 2.0300 | 2.0300 | 30,600 |
|
May 6, 2026
|
2.0200 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 53,200 |
|
May 5, 2026
|
2.0600 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 59,400 |
|
May 4, 2026
|
2.0300 | 2.0700 | 2.0000 | 2.0500 | 2.0500 | 93,300 |
|
May 1, 2026
|
1.9000 | 2.0400 | 1.8900 | 2.0300 | 2.0300 | 108,600 |
|
Apr 30, 2026
|
1.9100 | 1.9880 | 1.9100 | 1.9300 | 1.9300 | 14,700 |
|
Apr 29, 2026
|
2.0700 | 2.0800 | 1.8800 | 1.8900 | 1.8900 | 74,700 |
|
Apr 28, 2026
|
2.1000 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 33,700 |
|
Apr 27, 2026
|
2.1000 | 2.1400 | 2.0600 | 2.1400 | 2.1400 | 56,500 |
|
Apr 24, 2026
|
2.0600 | 2.0890 | 2.0450 | 2.0700 | 2.0700 | 13,400 |
|
Apr 23, 2026
|
2.1200 | 2.2100 | 2.0480 | 2.0800 | 2.0800 | 42,900 |
|
Apr 22, 2026
|
2.2100 | 2.2100 | 2.1400 | 2.1400 | 2.1400 | 39,900 |
|
Apr 21, 2026
|
2.2100 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 75,900 |
|
Apr 20, 2026
|
2.2100 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 51,100 |
|
Apr 17, 2026
|
2.2300 | 2.3400 | 2.1570 | 2.2100 | 2.2100 | 128,900 |
|
Apr 16, 2026
|
2.0900 | 2.2300 | 2.0900 | 2.1800 | 2.1800 | 143,600 |
|
Apr 15, 2026
|
1.9500 | 2.0800 | 1.9400 | 2.0000 | 2.0000 | 189,400 |
|
Apr 14, 2026
|
1.8900 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 117,800 |
|
Apr 13, 2026
|
1.7700 | 1.8900 | 1.7500 | 1.8700 | 1.8700 | 71,400 |
|
Apr 10, 2026
|
1.7700 | 1.8200 | 1.7600 | 1.7800 | 1.7800 | 76,800 |
|
Apr 9, 2026
|
1.7300 | 1.7700 | 1.6800 | 1.7500 | 1.7500 | 84,300 |
|
Apr 8, 2026
|
1.7000 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 144,600 |
|
Apr 7, 2026
|
1.6600 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 142,500 |
|
Apr 6, 2026
|
1.6200 | 1.7100 | 1.6100 | 1.6600 | 1.6600 | 62,400 |
|
Apr 2, 2026
|
1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 85,200 |
|
Apr 1, 2026
|
1.7200 | 1.7300 | 1.6200 | 1.6400 | 1.6400 | 155,400 |
|
Mar 31, 2026
|
1.6200 | 1.7500 | 1.6200 | 1.7200 | 1.7200 | 135,400 |
|
Mar 30, 2026
|
1.7100 | 1.7250 | 1.6000 | 1.6000 | 1.6000 | 112,500 |
|
Mar 27, 2026
|
1.7000 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 188,100 |
|
Mar 26, 2026
|
1.8000 | 1.8200 | 1.7000 | 1.7000 | 1.7000 | 205,100 |
|
Mar 25, 2026
|
1.8100 | 1.9500 | 1.8000 | 1.8100 | 1.8100 | 173,900 |
|
Mar 24, 2026
|
1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 154,800 |
|
Mar 23, 2026
|
2.0300 | 2.0300 | 1.7700 | 1.8300 | 1.8300 | 256,400 |
|
Mar 20, 2026
|
2.1300 | 2.3000 | 1.9700 | 1.9700 | 1.9700 | 449,600 |
|
Mar 19, 2026
|
2.8000 | 2.8000 | 2.0300 | 2.0300 | 2.0300 | 911,100 |
|
Mar 18, 2026
|
3.6100 | 3.7900 | 3.6000 | 3.6800 | 3.6800 | 45,800 |
|
Mar 17, 2026
|
3.5100 | 3.6500 | 3.5100 | 3.5600 | 3.5600 | 53,500 |
|
Mar 16, 2026
|
3.5500 | 3.6280 | 3.5150 | 3.5600 | 3.5600 | 24,200 |
|
Mar 13, 2026
|
3.5700 | 3.6200 | 3.5100 | 3.5300 | 3.5300 | 26,200 |
|
Mar 12, 2026
|
3.6900 | 3.6900 | 3.5300 | 3.5500 | 3.5500 | 35,600 |
|
Mar 11, 2026
|
3.7200 | 3.8000 | 3.6600 | 3.6700 | 3.6700 | 10,200 |
|
Mar 10, 2026
|
3.7700 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 33,200 |
|
Mar 9, 2026
|
3.8100 | 3.8100 | 3.6500 | 3.7200 | 3.7200 | 39,000 |
|
Mar 6, 2026
|
3.7900 | 3.8650 | 3.7400 | 3.8200 | 3.8200 | 31,800 |
|
Mar 5, 2026
|
3.7800 | 3.9100 | 3.7450 | 3.7900 | 3.7900 | 9,700 |
|
Mar 4, 2026
|
3.6800 | 3.8400 | 3.6800 | 3.8100 | 3.8100 | 37,400 |
|
Mar 3, 2026
|
3.7200 | 3.7500 | 3.5500 | 3.6800 | 3.6800 | 54,900 |
|
Mar 2, 2026
|
3.7800 | 3.8500 | 3.7500 | 3.7700 | 3.7700 | 32,200 |
|
Feb 27, 2026
|
3.8400 | 3.9800 | 3.8400 | 3.9000 | 3.9000 | 40,000 |
|
Feb 26, 2026
|
3.7500 | 3.9500 | 3.7500 | 3.9300 | 3.9300 | 88,700 |
|
Feb 25, 2026
|
3.7700 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 42,000 |
|
Feb 24, 2026
|
3.7500 | 3.8100 | 3.6800 | 3.7700 | 3.7700 | 27,300 |
|
Feb 23, 2026
|
3.8100 | 3.8100 | 3.6200 | 3.7300 | 3.7300 | 28,400 |
|
Feb 20, 2026
|
3.7400 | 3.8700 | 3.7400 | 3.8300 | 3.8300 | 18,900 |
|
Feb 19, 2026
|
3.7700 | 3.8500 | 3.7300 | 3.8000 | 3.8000 | 30,000 |
|
Feb 18, 2026
|
3.6700 | 3.8800 | 3.6510 | 3.7700 | 3.7700 | 62,400 |
|
Feb 17, 2026
|
3.6700 | 3.6800 | 3.5400 | 3.6400 | 3.6400 | 37,700 |
|
Feb 13, 2026
|
3.6600 | 3.7300 | 3.6000 | 3.6200 | 3.6200 | 15,500 |
|
Feb 12, 2026
|
3.7300 | 3.7500 | 3.6000 | 3.6500 | 3.6500 | 67,100 |
|
Feb 11, 2026
|
3.7800 | 3.8900 | 3.7200 | 3.7200 | 3.7200 | 55,200 |
|
Feb 10, 2026
|
3.8800 | 3.9490 | 3.7600 | 3.7800 | 3.7800 | 50,000 |
|
Feb 9, 2026
|
3.8500 | 4.0400 | 3.8100 | 3.8900 | 3.8900 | 48,400 |
|
Feb 6, 2026
|
3.8800 | 3.9100 | 3.7500 | 3.8200 | 3.8200 | 52,700 |
|
Feb 5, 2026
|
3.8900 | 3.9150 | 3.8000 | 3.8000 | 3.8000 | 36,800 |
|
Feb 4, 2026
|
3.8800 | 3.9500 | 3.8100 | 3.8800 | 3.8800 | 31,500 |
|
Feb 3, 2026
|
3.9200 | 4.1500 | 3.8000 | 3.8300 | 3.8300 | 97,200 |
|
Feb 2, 2026
|
3.9700 | 4.0600 | 3.8500 | 3.9200 | 3.9200 | 72,700 |
|
Jan 30, 2026
|
4.1200 | 4.2000 | 3.9500 | 3.9700 | 3.9700 | 77,400 |
|
Jan 29, 2026
|
4.3000 | 4.3000 | 4.1000 | 4.1800 | 4.1800 | 30,700 |
|
Jan 28, 2026
|
4.1500 | 4.3500 | 4.0100 | 4.2500 | 4.2500 | 129,000 |
|
Jan 27, 2026
|
3.9900 | 4.2000 | 3.9600 | 4.1500 | 4.1500 | 69,800 |
|
Jan 26, 2026
|
3.8500 | 3.9600 | 3.8300 | 3.9600 | 3.9600 | 38,500 |
|
Jan 23, 2026
|
3.8700 | 3.9500 | 3.8100 | 3.8500 | 3.8500 | 37,200 |
|
Jan 22, 2026
|
3.9000 | 3.9900 | 3.8400 | 3.8900 | 3.8900 | 43,700 |
|
Jan 21, 2026
|
3.9400 | 3.9700 | 3.8000 | 3.8400 | 3.8400 | 64,400 |
|
Jan 20, 2026
|
3.9700 | 3.9900 | 3.9100 | 3.9300 | 3.9300 | 29,400 |
|
Jan 16, 2026
|
3.9500 | 4.0300 | 3.8300 | 4.0000 | 4.0000 | 99,600 |
|
Jan 15, 2026
|
4.0000 | 4.0500 | 3.9000 | 3.9800 | 3.9800 | 42,800 |
|
Jan 14, 2026
|
3.9900 | 4.1300 | 3.9300 | 3.9900 | 3.9900 | 47,100 |
|
Jan 13, 2026
|
4.0400 | 4.1500 | 3.9600 | 3.9700 | 3.9700 | 49,800 |
|
Jan 12, 2026
|
4.0500 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 47,600 |
|
Jan 9, 2026
|
4.3000 | 4.4400 | 4.0500 | 4.0800 | 4.0800 | 71,600 |
|
Jan 8, 2026
|
4.0800 | 4.3150 | 4.0750 | 4.2800 | 4.2800 | 53,200 |
|
Jan 7, 2026
|
4.1500 | 4.1500 | 4.0000 | 4.0900 | 4.0900 | 68,500 |
|
Jan 6, 2026
|
4.1700 | 4.2600 | 4.1370 | 4.1500 | 4.1500 | 56,900 |
|
Jan 5, 2026
|
3.9000 | 4.2600 | 3.7750 | 4.1600 | 4.1600 | 209,700 |
|
Jan 2, 2026
|
3.7700 | 3.8700 | 3.7200 | 3.8300 | 3.8300 | 96,900 |
|
Dec 31, 2025
|
3.7100 | 3.7200 | 3.6350 | 3.7000 | 3.7000 | 85,600 |
|
Dec 30, 2025
|
3.8800 | 3.8800 | 3.7100 | 3.7300 | 3.7300 | 124,400 |
|
Dec 29, 2025
|
4.0100 | 4.0100 | 3.7900 | 3.8500 | 3.8500 | 185,200 |
|
Dec 26, 2025
|
4.1200 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 126,100 |
|
Dec 24, 2025
|
4.0700 | 4.1200 | 4.0350 | 4.1100 | 4.1100 | 23,200 |
|
Dec 23, 2025
|
4.2500 | 4.2500 | 4.0200 | 4.0500 | 4.0500 | 117,300 |
|
Dec 22, 2025
|
4.2500 | 4.3000 | 4.1900 | 4.1900 | 4.1900 | 100,900 |
|
Dec 19, 2025
|
4.3800 | 4.4100 | 4.2700 | 4.2900 | 4.2900 | 46,600 |
|
Dec 18, 2025
|
4.3600 | 4.4100 | 4.3000 | 4.3700 | 4.3700 | 26,300 |
|
Dec 17, 2025
|
4.3200 | 4.3730 | 4.2100 | 4.3300 | 4.3300 | 46,000 |
|
Dec 16, 2025
|
4.3000 | 4.3600 | 4.2800 | 4.3300 | 4.3300 | 39,300 |
|
Dec 15, 2025
|
4.4100 | 4.4300 | 4.2700 | 4.3300 | 4.3300 | 80,900 |
|
Dec 12, 2025
|
4.3200 | 4.4400 | 4.3200 | 4.3900 | 4.3900 | 54,300 |
|
Dec 11, 2025
|
4.2800 | 4.3800 | 4.2800 | 4.3300 | 4.3300 | 31,900 |
|
Dec 10, 2025
|
4.4450 | 4.4450 | 4.2800 | 4.3400 | 4.3400 | 70,900 |
|
Dec 9, 2025
|
4.4000 | 4.4500 | 4.3000 | 4.3600 | 4.3600 | 60,300 |
|
Dec 8, 2025
|
4.4900 | 4.5100 | 4.3300 | 4.4000 | 4.4000 | 46,300 |
|
Dec 5, 2025
|
4.5500 | 4.6000 | 4.5000 | 4.5100 | 4.5100 | 37,500 |
|
Dec 4, 2025
|
4.6200 | 4.6200 | 4.5100 | 4.5400 | 4.5400 | 50,700 |
|
Dec 3, 2025
|
4.4700 | 4.6420 | 4.4700 | 4.6100 | 4.6100 | 91,300 |
|
Dec 2, 2025
|
4.4000 | 4.5350 | 4.2700 | 4.4600 | 4.4600 | 102,500 |
|
Dec 1, 2025
|
4.5000 | 4.5100 | 4.3600 | 4.4200 | 4.4200 | 63,300 |
|
Nov 28, 2025
|
4.4600 | 4.5590 | 4.4400 | 4.5000 | 4.5000 | 34,100 |
|
Nov 26, 2025
|
4.3400 | 4.4800 | 4.2200 | 4.4100 | 4.4100 | 53,900 |
|
Nov 25, 2025
|
4.6600 | 4.6790 | 4.1500 | 4.2500 | 4.2500 | 220,800 |
|
Nov 24, 2025
|
4.6400 | 4.6400 | 4.4500 | 4.6000 | 4.6000 | 126,000 |
|
Nov 21, 2025
|
4.7100 | 4.7200 | 4.5400 | 4.5900 | 4.5900 | 108,100 |
|
Nov 20, 2025
|
4.7800 | 4.9500 | 4.7000 | 4.7200 | 4.7200 | 69,100 |
|
Nov 19, 2025
|
4.8500 | 4.8900 | 4.7010 | 4.7800 | 4.7800 | 122,300 |
|
Nov 18, 2025
|
4.9600 | 4.9900 | 4.8300 | 4.8500 | 4.8500 | 80,700 |
|
Nov 17, 2025
|
5.1500 | 5.2000 | 4.8900 | 4.9500 | 4.9500 | 95,800 |
|
Nov 14, 2025
|
5.2000 | 5.2850 | 5.1000 | 5.1300 | 5.1300 | 46,700 |
|
Nov 13, 2025
|
5.3400 | 5.3700 | 5.2000 | 5.2300 | 5.2300 | 57,200 |
|
Nov 12, 2025
|
5.3760 | 5.4300 | 5.3100 | 5.3500 | 5.3500 | 22,700 |
|
Nov 11, 2025
|
5.4500 | 5.5100 | 5.3300 | 5.4600 | 5.4600 | 44,200 |
|
Nov 10, 2025
|
5.3900 | 5.5990 | 5.3600 | 5.5000 | 5.5000 | 34,700 |
|
Nov 7, 2025
|
5.2600 | 5.3800 | 5.2000 | 5.3000 | 5.3000 | 54,700 |
|
Nov 6, 2025
|
5.2600 | 5.4380 | 5.2000 | 5.2600 | 5.2600 | 47,700 |
|
Nov 5, 2025
|
5.4500 | 5.4500 | 5.2300 | 5.2500 | 5.2500 | 49,700 |
|
Nov 4, 2025
|
5.4900 | 5.5400 | 5.4200 | 5.4200 | 5.4200 | 19,900 |
|
Nov 3, 2025
|
5.6300 | 5.6850 | 5.5200 | 5.5600 | 5.5600 | 36,200 |
|
Oct 31, 2025
|
5.4600 | 5.6100 | 5.4600 | 5.5800 | 5.5800 | 39,300 |
