OTC Markets OTCPK - Delayed Quote
USD
Zedcor Inc. (ZDCAF)
3.6360
-0.0540
(-1.46%)
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
|
3.5880 | 3.6360 | 3.5880 | 3.6360 | 3.6360 | 905 |
|
Oct 29, 2026
|
3.6850 | 3.7000 | 3.6600 | 3.6900 | 3.6900 | 16,815 |
|
Oct 28, 2026
|
3.4900 | 3.5460 | 3.4900 | 3.5460 | 3.5460 | 10,260 |
|
Oct 27, 2026
|
3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
|
Oct 26, 2026
|
3.4850 | 3.5460 | 3.4400 | 3.5460 | 3.5460 | 6,416 |
|
Oct 23, 2026
|
3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 61,691 |
|
Oct 22, 2026
|
3.5975 | 3.5975 | 3.5550 | 3.5550 | 3.5550 | 6,100 |
|
Oct 21, 2026
|
3.4360 | 3.5660 | 3.4360 | 3.5660 | 3.5660 | 7,370 |
|
Oct 20, 2026
|
3.4660 | 3.4660 | 3.4040 | 3.4060 | 3.4060 | 9,388 |
|
Oct 19, 2026
|
3.3200 | 3.4140 | 3.3200 | 3.4140 | 3.4140 | 9,139 |
|
Oct 16, 2026
|
3.4100 | 3.4100 | 3.3320 | 3.3500 | 3.3500 | 11,705 |
|
Oct 15, 2026
|
3.4200 | 3.4200 | 3.3900 | 3.3940 | 3.3940 | 4,986 |
|
Oct 14, 2026
|
3.4812 | 3.4812 | 3.4812 | 3.4812 | 3.4812 | - |
|
Oct 13, 2026
|
3.5100 | 3.5100 | 3.4400 | 3.4812 | 3.4812 | 11,406 |
|
Oct 12, 2026
|
3.3300 | 4.0000 | 3.3300 | 4.0000 | 4.0000 | 1,100 |
|
Oct 9, 2026
|
3.4980 | 3.6300 | 3.4500 | 3.4500 | 3.4500 | 68,556 |
|
Oct 8, 2026
|
3.6600 | 3.6600 | 3.5700 | 3.6324 | 3.6324 | 9,500 |
|
Oct 7, 2026
|
3.6575 | 3.7000 | 3.6575 | 3.7000 | 3.7000 | 3,900 |
|
Oct 6, 2026
|
3.7820 | 3.8020 | 3.7500 | 3.7500 | 3.7500 | 18,325 |
|
Oct 5, 2026
|
3.6945 | 3.7560 | 3.6945 | 3.7560 | 3.7560 | 6,752 |
|
Oct 2, 2026
|
3.7300 | 3.7300 | 3.6500 | 3.6600 | 3.6600 | 19,995 |
|
Oct 1, 2026
|
3.7500 | 3.7500 | 3.6800 | 3.6900 | 3.6900 | 6,600 |
|
Sep 30, 2026
|
3.7012 | 3.7012 | 3.6700 | 3.6700 | 3.6700 | 4,350 |
|
Sep 29, 2026
|
3.6000 | 3.6400 | 3.5900 | 3.6159 | 3.6159 | 11,900 |
|
Sep 28, 2026
|
3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 21,013 |
|
Sep 25, 2026
|
3.4760 | 3.5600 | 3.4760 | 3.5400 | 3.5400 | 59,698 |
|
Sep 24, 2026
|
3.3240 | 3.4820 | 3.3240 | 3.4820 | 3.4820 | 32,491 |
|
Sep 23, 2026
|
3.4200 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 22,155 |
|
Sep 22, 2026
|
3.4260 | 3.4997 | 3.4260 | 3.4660 | 3.4660 | 20,370 |
|
Sep 21, 2026
|
3.3260 | 3.4312 | 3.3260 | 3.4000 | 3.4000 | 10,300 |
|
Sep 18, 2026
|
3.3100 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 12,515 |
|
Sep 17, 2026
|
3.3660 | 3.3880 | 3.3600 | 3.3600 | 3.3600 | 5,810 |
|
Sep 16, 2026
|
3.3100 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 18,281 |
|
Sep 15, 2026
|
3.2800 | 3.3080 | 3.2760 | 3.2760 | 3.2760 | 22,753 |
|
Sep 14, 2026
|
3.3400 | 3.3401 | 3.2500 | 3.2500 | 3.2500 | 14,521 |
|
Sep 11, 2026
|
3.4020 | 3.4100 | 3.3820 | 3.3950 | 3.3950 | 6,358 |
|
Sep 10, 2026
|
3.5250 | 3.5250 | 3.5000 | 3.5135 | 3.5135 | 13,237 |
|
Sep 9, 2026
|
3.5000 | 3.5400 | 3.3900 | 3.5400 | 3.5400 | 59,123 |
|
Sep 8, 2026
|
3.7500 | 3.7500 | 3.5640 | 3.5795 | 3.5795 | 10,723 |
|
Sep 4, 2026
|
3.6500 | 3.6650 | 3.6500 | 3.6650 | 3.6650 | 3,030 |
|
Sep 3, 2026
|
3.5350 | 3.6599 | 3.5350 | 3.6200 | 3.6200 | 47,365 |
|
Sep 2, 2026
|
3.4600 | 3.4600 | 3.4200 | 3.4450 | 3.4450 | 12,545 |
|
Sep 1, 2026
|
3.4950 | 3.4950 | 3.4400 | 3.4590 | 3.4590 | 12,209 |
|
Aug 31, 2026
|
3.5355 | 3.5355 | 3.4790 | 3.4790 | 3.4790 | 19,656 |
|
Aug 28, 2026
|
3.5200 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 71,185 |
|
Aug 27, 2026
|
3.4700 | 3.5450 | 3.4700 | 3.5450 | 3.5450 | 16,267 |
|
Aug 26, 2026
|
3.6500 | 3.6500 | 3.4500 | 3.4700 | 3.4700 | 14,366 |
|
Aug 25, 2026
|
3.5880 | 3.6800 | 3.5880 | 3.6599 | 3.6599 | 5,892 |
|
Aug 24, 2026
|
3.5850 | 3.6400 | 3.5500 | 3.5699 | 3.5699 | 85,739 |
|
Aug 21, 2026
|
3.7059 | 3.7059 | 3.6700 | 3.6700 | 3.6700 | 33,688 |
|
Aug 20, 2026
|
3.6735 | 3.6735 | 3.6060 | 3.6460 | 3.6460 | 32,930 |
|
Aug 19, 2026
|
3.6900 | 3.7250 | 3.6170 | 3.6335 | 3.6335 | 39,581 |
|
Aug 18, 2026
|
3.7000 | 3.7100 | 3.6800 | 3.7100 | 3.7100 | 28,880 |
|
Aug 17, 2026
|
3.7000 | 3.7000 | 3.6080 | 3.6735 | 3.6735 | 31,243 |
|
Aug 14, 2026
|
3.9000 | 3.9000 | 3.7200 | 3.7365 | 3.7365 | 41,448 |
|
Aug 13, 2026
|
3.9160 | 4.0435 | 3.8500 | 3.8500 | 3.8500 | 55,509 |
|
Aug 12, 2026
|
3.8000 | 3.8190 | 3.7840 | 3.8180 | 3.8180 | 18,711 |
|
Aug 11, 2026
|
3.6850 | 3.7560 | 3.6850 | 3.7560 | 3.7560 | 7,359 |
|
Aug 10, 2026
|
3.7600 | 3.7600 | 3.5900 | 3.5900 | 3.5900 | 13,945 |
|
Aug 7, 2026
|
3.4400 | 3.6700 | 3.4400 | 3.6700 | 3.6700 | 14,425 |
|
Aug 6, 2026
|
3.5805 | 3.5805 | 3.4350 | 3.4735 | 3.4735 | 34,567 |
|
Aug 5, 2026
|
3.7000 | 3.7000 | 3.6030 | 3.6650 | 3.6650 | 48,133 |
|
Aug 4, 2026
|
3.5750 | 3.7100 | 3.5405 | 3.7000 | 3.7000 | 45,637 |
|
Aug 3, 2026
|
3.4000 | 3.5800 | 3.4000 | 3.5600 | 3.5600 | 37,333 |
|
Jul 31, 2026
|
3.4000 | 3.4700 | 3.4000 | 3.4520 | 3.4520 | 12,876 |
|
Jul 30, 2026
|
3.5600 | 3.5720 | 3.4170 | 3.4699 | 3.4699 | 58,639 |
|
Jul 29, 2026
|
3.6100 | 3.6100 | 3.5350 | 3.5599 | 3.5599 | 10,365 |
|
Jul 28, 2026
|
3.5900 | 3.6699 | 3.5900 | 3.6699 | 3.6699 | 9,505 |
|
Jul 27, 2026
|
3.6600 | 3.6899 | 3.5940 | 3.6700 | 3.6700 | 85,804 |
|
Jul 24, 2026
|
3.6660 | 3.7280 | 3.6640 | 3.6640 | 3.6640 | 24,466 |
|
Jul 23, 2026
|
3.6100 | 3.6750 | 3.5900 | 3.6500 | 3.6500 | 10,637 |
|
Jul 22, 2026
|
3.6435 | 3.6899 | 3.5800 | 3.6600 | 3.6600 | 38,632 |
|
Jul 21, 2026
|
3.5800 | 3.6380 | 3.5500 | 3.6320 | 3.6320 | 34,519 |
|
Jul 20, 2026
|
3.5500 | 3.5560 | 3.5000 | 3.5000 | 3.5000 | 58,577 |
|
Jul 17, 2026
|
3.6200 | 3.6999 | 3.6200 | 3.6600 | 3.6600 | 12,847 |
|
Jul 16, 2026
|
3.6500 | 3.7000 | 3.6500 | 3.6800 | 3.6800 | 56,517 |
|
Jul 15, 2026
|
3.6400 | 3.7031 | 3.6245 | 3.6795 | 3.6795 | 65,047 |
|
Jul 14, 2026
|
3.5950 | 3.6599 | 3.5950 | 3.5960 | 3.5960 | 69,825 |
|
Jul 13, 2026
|
3.8600 | 3.8600 | 3.5780 | 3.6020 | 3.6020 | 89,767 |
|
Jul 10, 2026
|
3.7500 | 3.8827 | 3.7500 | 3.8500 | 3.8500 | 34,984 |
|
Jul 9, 2026
|
3.5000 | 3.8000 | 3.5000 | 3.7600 | 3.7600 | 245,736 |
|
Jul 8, 2026
|
3.7500 | 3.7650 | 3.7000 | 3.7200 | 3.7200 | 22,989 |
|
Jul 7, 2026
|
3.8740 | 3.8900 | 3.7500 | 3.8199 | 3.8199 | 87,844 |
|
Jul 6, 2026
|
3.8900 | 4.0931 | 3.8600 | 3.9380 | 3.9380 | 61,151 |
|
Jul 2, 2026
|
4.1500 | 4.1500 | 3.8400 | 3.8550 | 3.8550 | 80,946 |
|
Jul 1, 2026
|
4.1500 | 4.5400 | 4.1500 | 4.2000 | 4.2000 | 800 |
|
Jun 30, 2026
|
3.9000 | 4.1000 | 3.9000 | 4.0140 | 4.0140 | 62,014 |
|
Jun 29, 2026
|
3.8800 | 4.0000 | 3.8360 | 3.8560 | 3.8560 | 224,185 |
|
Jun 26, 2026
|
3.8680 | 3.8941 | 3.8635 | 3.8635 | 3.8635 | 32,016 |
|
Jun 25, 2026
|
3.9000 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 87,114 |
|
Jun 24, 2026
|
3.2200 | 3.9000 | 3.2200 | 3.8500 | 3.8500 | 69,650 |
|
Jun 23, 2026
|
3.8550 | 3.8900 | 3.8300 | 3.8900 | 3.8900 | 39,799 |
|
Jun 22, 2026
|
3.9260 | 3.9900 | 3.9200 | 3.9300 | 3.9300 | 31,904 |
|
Jun 18, 2026
|
3.7000 | 3.9097 | 3.7000 | 3.9097 | 3.9097 | 51,352 |
|
Jun 17, 2026
|
3.8400 | 3.8400 | 3.6700 | 3.7000 | 3.7000 | 81,268 |
|
Jun 16, 2026
|
3.8820 | 3.9000 | 3.8450 | 3.9000 | 3.9000 | 14,685 |
|
Jun 15, 2026
|
4.0550 | 4.0610 | 3.9100 | 3.9200 | 3.9200 | 51,670 |
|
Jun 12, 2026
|
4.0020 | 4.1705 | 4.0020 | 4.0995 | 4.0995 | 49,073 |
|
Jun 11, 2026
|
3.9970 | 4.0430 | 3.9760 | 3.9920 | 3.9920 | 213,895 |
|
Jun 10, 2026
|
4.0300 | 4.1236 | 3.9900 | 4.0100 | 4.0100 | 43,546 |
|
Jun 9, 2026
|
4.1900 | 4.1960 | 4.0577 | 4.0860 | 4.0860 | 53,122 |
|
Jun 8, 2026
|
4.5500 | 4.5500 | 4.1020 | 4.1280 | 4.1280 | 40,450 |
|
Jun 5, 2026
|
4.1900 | 4.1900 | 4.1350 | 4.1440 | 4.1440 | 9,075 |
|
Jun 4, 2026
|
4.0800 | 4.2500 | 4.0800 | 4.2500 | 4.2500 | 41,406 |
|
Jun 3, 2026
|
4.1500 | 4.1500 | 4.1160 | 4.1160 | 4.1160 | 9,087 |
|
Jun 2, 2026
|
4.2140 | 4.3000 | 4.1464 | 4.1600 | 4.1600 | 60,610 |
|
Jun 1, 2026
|
4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 35,018 |
|
May 29, 2026
|
4.2805 | 4.2805 | 4.2300 | 4.2300 | 4.2300 | 4,000 |
|
May 28, 2026
|
4.2500 | 4.3080 | 4.2400 | 4.3080 | 4.3080 | 38,677 |
|
May 27, 2026
|
4.3300 | 4.3300 | 4.2800 | 4.3200 | 4.3200 | 54,177 |
|
May 26, 2026
|
4.3305 | 4.3305 | 4.2750 | 4.2750 | 4.2750 | 34,695 |
|
May 22, 2026
|
4.5600 | 4.5600 | 4.2000 | 4.2440 | 4.2440 | 105,232 |
|
May 21, 2026
|
3.8800 | 4.4800 | 3.8800 | 4.4250 | 4.4250 | 77,408 |
|
May 20, 2026
|
4.6700 | 4.6799 | 4.6250 | 4.6300 | 4.6300 | 36,384 |
|
May 19, 2026
|
4.5840 | 4.6396 | 4.4800 | 4.4819 | 4.4819 | 81,656 |
|
May 18, 2026
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,744 |
|
May 15, 2026
|
4.4000 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 6,761 |
|
May 14, 2026
|
4.3225 | 4.3225 | 4.2908 | 4.2908 | 4.2908 | 2,736 |
|
May 13, 2026
|
4.4100 | 4.7800 | 4.3340 | 4.3809 | 4.3809 | 39,836 |
|
May 12, 2026
|
4.2850 | 4.3500 | 4.2750 | 4.3500 | 4.3500 | 26,922 |
|
May 11, 2026
|
4.4599 | 4.4599 | 4.1660 | 4.2850 | 4.2850 | 52,020 |
|
May 8, 2026
|
4.3880 | 4.5074 | 4.2720 | 4.4699 | 4.4699 | 33,746 |
|
May 7, 2026
|
4.6520 | 4.6520 | 4.1300 | 4.4569 | 4.4569 | 35,577 |
|
May 6, 2026
|
4.4638 | 4.4638 | 4.4260 | 4.4260 | 4.4260 | 42,950 |
|
May 5, 2026
|
3.8000 | 4.4800 | 3.8000 | 4.4071 | 4.4071 | 25,112 |
|
May 4, 2026
|
4.6150 | 4.6150 | 4.5100 | 4.5100 | 4.5100 | 10,011 |
|
May 1, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 3,677 |
|
Apr 30, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
|
Apr 29, 2026
|
4.5260 | 4.6700 | 4.5260 | 4.6700 | 4.6700 | 11,000 |
|
Apr 28, 2026
|
4.5950 | 4.5950 | 4.5120 | 4.5120 | 4.5120 | 3,381 |
|
Apr 27, 2026
|
4.5780 | 4.5780 | 4.5000 | 4.5682 | 4.5682 | 19,924 |
|
Apr 24, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
|
Apr 23, 2026
|
4.2900 | 4.3800 | 4.2600 | 4.3600 | 4.3600 | 10,177 |
|
Apr 22, 2026
|
4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4,012 |
|
Apr 21, 2026
|
4.2850 | 4.2859 | 4.1960 | 4.1960 | 4.1960 | 37,302 |
|
Apr 20, 2026
|
4.2300 | 4.2500 | 4.2018 | 4.2018 | 4.2018 | 17,905 |
|
Apr 17, 2026
|
4.2240 | 4.2820 | 4.1050 | 4.1510 | 4.1510 | 15,292 |
|
Apr 16, 2026
|
4.1969 | 4.2180 | 4.1020 | 4.1977 | 4.1977 | 36,624 |
|
Apr 15, 2026
|
4.1920 | 4.2100 | 4.1920 | 4.2100 | 4.2100 | 32,498 |
|
Apr 14, 2026
|
4.1070 | 4.3400 | 4.1070 | 4.1812 | 4.1812 | 9,630 |
|
Apr 13, 2026
|
4.0750 | 4.1300 | 4.0360 | 4.1300 | 4.1300 | 10,622 |
|
Apr 10, 2026
|
4.0000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 27,793 |
|
Apr 9, 2026
|
3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 27,289 |
|
Apr 8, 2026
|
3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
|
Apr 7, 2026
|
3.6004 | 3.6100 | 3.2600 | 3.6100 | 3.6100 | 75,754 |
|
Apr 6, 2026
|
3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
|
Apr 2, 2026
|
3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 14,544 |
|
Apr 1, 2026
|
4.0000 | 4.0000 | 3.7500 | 3.7500 | 3.7500 | 24,698 |
|
Mar 31, 2026
|
4.0000 | 4.0000 | 3.5051 | 3.5051 | 3.5051 | 41,611 |
|
Mar 30, 2026
|
3.2100 | 3.6000 | 3.2100 | 3.2400 | 3.2400 | 79,148 |
|
Mar 27, 2026
|
3.5212 | 3.5212 | 3.2200 | 3.2200 | 3.2200 | 84,995 |
|
Mar 26, 2026
|
3.6551 | 3.7100 | 3.6538 | 3.7100 | 3.7100 | 45,401 |
|
Mar 25, 2026
|
4.0000 | 4.0000 | 3.5600 | 3.5600 | 3.5600 | 14,596 |
|
Mar 24, 2026
|
4.0000 | 4.0000 | 3.5600 | 3.5600 | 3.5600 | 8,800 |
|
Mar 23, 2026
|
4.0000 | 4.0000 | 3.7541 | 3.7700 | 3.7700 | 32,176 |
|
Mar 20, 2026
|
3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 24,881 |
|
Mar 19, 2026
|
4.0300 | 4.0300 | 3.8500 | 3.8500 | 3.8500 | 21,347 |
|
Mar 18, 2026
|
4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
|
Mar 17, 2026
|
4.8600 | 4.8600 | 3.9100 | 4.1100 | 4.1100 | 44,568 |
|
Mar 16, 2026
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 24,919 |
|
Mar 13, 2026
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 47,513 |
|
Mar 12, 2026
|
4.0200 | 4.0200 | 3.8700 | 3.9360 | 3.9360 | 68,801 |
|
Mar 11, 2026
|
3.8700 | 4.0500 | 3.8700 | 4.0500 | 4.0500 | 32,754 |
|
Mar 10, 2026
|
3.8800 | 4.8700 | 3.8500 | 4.0415 | 4.0415 | 58,180 |
|
Mar 9, 2026
|
3.9000 | 3.9400 | 3.8300 | 3.8986 | 3.8986 | 50,109 |
|
Mar 6, 2026
|
3.9800 | 4.0300 | 3.9800 | 3.9800 | 3.9800 | 10,112 |
|
Mar 5, 2026
|
4.1800 | 4.1800 | 4.0000 | 4.0100 | 4.0100 | 24,765 |
|
Mar 4, 2026
|
4.2500 | 4.2500 | 4.0900 | 4.1600 | 4.1600 | 13,432 |
|
Mar 3, 2026
|
4.1000 | 4.1400 | 4.0400 | 4.1000 | 4.1000 | 29,344 |
|
Mar 2, 2026
|
4.8700 | 4.9000 | 4.2200 | 4.3000 | 4.3000 | 23,492 |
|
Feb 27, 2026
|
4.1500 | 4.1500 | 4.0600 | 4.0600 | 4.0600 | 31,553 |
|
Feb 26, 2026
|
3.9000 | 4.1500 | 3.9000 | 4.1300 | 4.1300 | 4,191 |
|
Feb 25, 2026
|
4.1838 | 4.9000 | 4.1400 | 4.1400 | 4.1400 | 32,953 |
|
Feb 24, 2026
|
4.2537 | 4.8500 | 4.2000 | 4.2000 | 4.2000 | 4,064 |
|
Feb 23, 2026
|
4.9500 | 4.9500 | 4.2000 | 4.9500 | 4.9500 | 16,525 |
|
Feb 20, 2026
|
4.9500 | 4.9500 | 4.3800 | 4.4800 | 4.4800 | 7,970 |
|
Feb 19, 2026
|
4.4000 | 4.9500 | 4.4000 | 4.6700 | 4.6700 | 21,234 |
|
Feb 18, 2026
|
4.9500 | 4.9500 | 4.3500 | 4.4000 | 4.4000 | 36,583 |
|
Feb 17, 2026
|
4.5000 | 4.9500 | 4.3985 | 4.5000 | 4.5000 | 32,502 |
|
Feb 13, 2026
|
5.0000 | 5.0000 | 4.2500 | 4.9400 | 4.9400 | 19,656 |
|
Feb 12, 2026
|
4.5000 | 5.0000 | 4.3500 | 4.4000 | 4.4000 | 39,446 |
|
Feb 11, 2026
|
4.6700 | 4.6700 | 4.4676 | 4.4676 | 4.4676 | 5,784 |
|
Feb 10, 2026
|
4.6200 | 5.0000 | 4.5500 | 4.6500 | 4.6500 | 66,229 |
|
Feb 9, 2026
|
4.5000 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 31,800 |
|
Feb 6, 2026
|
4.4700 | 4.5000 | 4.4700 | 4.5000 | 4.5000 | 49,162 |
|
Feb 5, 2026
|
4.3400 | 5.0000 | 4.2500 | 4.4300 | 4.4300 | 27,058 |
|
Feb 4, 2026
|
4.3689 | 4.4300 | 4.3094 | 4.3400 | 4.3400 | 19,849 |
|
Feb 3, 2026
|
4.0000 | 4.3705 | 3.9000 | 4.3705 | 4.3705 | 6,667 |
|
Feb 2, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
|
Jan 30, 2026
|
4.3490 | 4.3490 | 4.2800 | 4.2800 | 4.2800 | 27,804 |
|
Jan 29, 2026
|
4.2800 | 4.2800 | 4.2700 | 4.2700 | 4.2700 | 4,703 |
|
Jan 28, 2026
|
4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 16,780 |
|
Jan 27, 2026
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Jan 26, 2026
|
4.5000 | 4.7000 | 4.3975 | 4.7000 | 4.7000 | 9,652 |
|
Jan 23, 2026
|
4.2800 | 4.2958 | 4.2800 | 4.2958 | 4.2958 | 24,743 |
|
Jan 22, 2026
|
4.5000 | 4.5000 | 4.2800 | 4.2800 | 4.2800 | 36,881 |
|
Jan 21, 2026
|
4.2248 | 4.2900 | 4.1600 | 4.2900 | 4.2900 | 43,931 |
|
Jan 20, 2026
|
4.2000 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 13,546 |
|
Jan 16, 2026
|
4.5000 | 4.5000 | 4.2518 | 4.2800 | 4.2800 | 49,095 |
|
Jan 15, 2026
|
3.9600 | 4.3500 | 3.9600 | 4.3500 | 4.3500 | 49,834 |
|
Jan 14, 2026
|
4.5000 | 4.5000 | 3.9400 | 3.9400 | 3.9400 | 43,260 |
|
Jan 13, 2026
|
4.0800 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 22,362 |
|
Jan 12, 2026
|
4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 35,920 |
|
Jan 9, 2026
|
3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 90,087 |
|
Jan 8, 2026
|
3.6500 | 3.9000 | 3.6500 | 3.8415 | 3.8415 | 35,131 |
|
Jan 7, 2026
|
4.0000 | 4.0100 | 3.0500 | 3.4000 | 3.4000 | 546,731 |
|
Jan 6, 2026
|
4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 148,770 |
|
Jan 5, 2026
|
4.5711 | 4.5711 | 4.5711 | 4.5711 | 4.5711 | - |
|
Jan 2, 2026
|
4.5000 | 4.5711 | 4.5000 | 4.5711 | 4.5711 | 18,674 |
|
Dec 31, 2025
|
4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 9,000 |
|
Dec 30, 2025
|
4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 10,931 |
|
Dec 29, 2025
|
4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 10,458 |
|
Dec 26, 2025
|
4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 125 |
|
Dec 24, 2025
|
4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
|
Dec 23, 2025
|
4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2,807 |
|
Dec 22, 2025
|
4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 5,151 |
|
Dec 19, 2025
|
4.2100 | 4.2223 | 4.0300 | 4.2200 | 4.2200 | 5,977 |
|
Dec 18, 2025
|
4.5000 | 4.5000 | 4.2785 | 4.2858 | 4.2858 | 10,084 |
|
Dec 17, 2025
|
4.0200 | 4.0500 | 4.0200 | 4.0200 | 4.0200 | 10,737 |
|
Dec 16, 2025
|
4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
|
Dec 15, 2025
|
4.2200 | 4.2300 | 4.1500 | 4.1800 | 4.1800 | 27,655 |
|
Dec 12, 2025
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 10,707 |
|
Dec 11, 2025
|
4.2900 | 4.2900 | 4.1600 | 4.1600 | 4.1600 | 27,440 |
|
Dec 10, 2025
|
4.3713 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | - |
|
Dec 9, 2025
|
4.1500 | 4.3785 | 4.1500 | 4.3713 | 4.3713 | 3,850 |
|
Dec 8, 2025
|
4.1500 | 4.2299 | 4.1500 | 4.2000 | 4.2000 | 5,750 |
|
Dec 5, 2025
|
4.1500 | 4.1500 | 4.0900 | 4.1218 | 4.1218 | 46,074 |
|
Dec 4, 2025
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
|
Dec 3, 2025
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 10,238 |
|
Dec 2, 2025
|
4.2800 | 4.2800 | 4.1476 | 4.1476 | 4.1476 | 5,039 |
|
Dec 1, 2025
|
4.0900 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 7,464 |
|
Nov 28, 2025
|
4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
|
Nov 26, 2025
|
4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 604 |
|
Nov 25, 2025
|
4.2565 | 4.2565 | 4.2565 | 4.2565 | 4.2565 | - |
|
Nov 24, 2025
|
4.2565 | 4.2565 | 4.2565 | 4.2565 | 4.2565 | 33,262 |
|
Nov 21, 2025
|
4.2462 | 4.2462 | 4.2462 | 4.2462 | 4.2462 | - |
|
Nov 20, 2025
|
4.3000 | 4.3000 | 4.2462 | 4.2462 | 4.2462 | 42,108 |
|
Nov 19, 2025
|
4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 5,354 |
|
Nov 18, 2025
|
4.2000 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 8,178 |
|
Nov 17, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 37,091 |
|
Nov 14, 2025
|
4.0500 | 4.7000 | 4.0500 | 4.7000 | 4.7000 | 16,213 |
|
Nov 13, 2025
|
4.8000 | 4.8000 | 4.2100 | 4.2100 | 4.2100 | 139,441 |
|
Nov 12, 2025
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 53,975 |
|
Nov 11, 2025
|
4.7000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 5,409 |
|
Nov 10, 2025
|
4.6500 | 4.7500 | 4.6001 | 4.7100 | 4.7100 | 16,276 |
|
Nov 7, 2025
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Nov 6, 2025
|
4.8358 | 5.0000 | 4.8288 | 5.0000 | 5.0000 | 26,590 |
|
Nov 5, 2025
|
4.6000 | 4.9500 | 4.0500 | 4.9500 | 4.9500 | 2,793 |
|
Nov 4, 2025
|
4.7873 | 4.7873 | 4.6233 | 4.6500 | 4.6500 | 7,195 |
|
Nov 3, 2025
|
4.8252 | 4.8400 | 4.8252 | 4.8400 | 4.8400 | 19,810 |
|
Oct 31, 2025
|
4.9188 | 4.9188 | 4.9188 | 4.9188 | 4.9188 | - |
