NYSE - Delayed Quote
USD
ZKH Group Limited (ZKH)
1.6400
+0.1200
(+7.89%)
At close: October 30 at 4:00:02 PM EDT
Trade ZKH 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
|
1.5400 | 1.6900 | 1.4700 | 1.6400 | 1.6400 | 121,000 |
|
Oct 29, 2026
|
1.5900 | 1.6280 | 1.4700 | 1.5200 | 1.5200 | 569,100 |
|
Oct 28, 2026
|
1.6800 | 1.6800 | 1.5500 | 1.6200 | 1.6200 | 105,800 |
|
Oct 27, 2026
|
1.7200 | 1.8040 | 1.6800 | 1.6900 | 1.6900 | 65,000 |
|
Oct 26, 2026
|
1.6800 | 1.7950 | 1.6700 | 1.7800 | 1.7800 | 54,500 |
|
Oct 23, 2026
|
1.8000 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 84,900 |
|
Oct 22, 2026
|
1.7400 | 1.8100 | 1.7100 | 1.7900 | 1.7900 | 57,000 |
|
Oct 21, 2026
|
1.7500 | 1.7700 | 1.6900 | 1.7700 | 1.7700 | 97,400 |
|
Oct 20, 2026
|
1.8000 | 1.8100 | 1.7100 | 1.7700 | 1.7700 | 152,900 |
|
Oct 19, 2026
|
1.7700 | 1.9100 | 1.7700 | 1.8600 | 1.8600 | 163,900 |
|
Oct 16, 2026
|
1.9000 | 1.9100 | 1.7400 | 1.7500 | 1.7500 | 189,800 |
|
Oct 15, 2026
|
1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 64,300 |
|
Oct 14, 2026
|
1.9300 | 1.9700 | 1.8600 | 1.9600 | 1.9600 | 96,200 |
|
Oct 13, 2026
|
1.9100 | 1.9850 | 1.8600 | 1.9400 | 1.9400 | 121,300 |
|
Oct 12, 2026
|
2.0100 | 2.0800 | 1.9000 | 1.9100 | 1.9100 | 113,900 |
|
Oct 9, 2026
|
2.0600 | 2.1550 | 1.9900 | 2.0300 | 2.0300 | 240,800 |
|
Oct 8, 2026
|
2.2300 | 2.2300 | 2.0600 | 2.0600 | 2.0600 | 108,200 |
|
Oct 7, 2026
|
2.3700 | 2.4100 | 2.2050 | 2.2300 | 2.2300 | 138,800 |
|
Oct 6, 2026
|
2.4700 | 2.5700 | 2.4500 | 2.4500 | 2.4500 | 121,400 |
|
Oct 5, 2026
|
2.7100 | 2.7100 | 2.4400 | 2.4700 | 2.4700 | 229,000 |
|
Oct 2, 2026
|
2.7800 | 2.7800 | 2.6300 | 2.7400 | 2.7400 | 311,400 |
|
Oct 1, 2026
|
2.7400 | 2.8300 | 2.7100 | 2.8300 | 2.8300 | 148,700 |
|
Sep 30, 2026
|
2.6600 | 2.8200 | 2.6600 | 2.8100 | 2.8100 | 182,800 |
|
Sep 29, 2026
|
2.8300 | 2.8300 | 2.7100 | 2.7600 | 2.7600 | 100,500 |
|
Sep 28, 2026
|
2.8300 | 2.8550 | 2.7200 | 2.8500 | 2.8500 | 160,000 |
|
Sep 25, 2026
|
2.8400 | 2.8800 | 2.8100 | 2.8600 | 2.8600 | 118,800 |
|
Sep 24, 2026
|
2.8100 | 2.8800 | 2.7950 | 2.8600 | 2.8600 | 150,700 |
|
Sep 23, 2026
|
2.8700 | 2.8800 | 2.7900 | 2.8100 | 2.8100 | 131,700 |
|
Sep 22, 2026
|
2.8300 | 2.9100 | 2.8300 | 2.8900 | 2.8900 | 144,200 |
|
Sep 21, 2026
|
2.9600 | 2.9600 | 2.8500 | 2.8700 | 2.8700 | 131,000 |
|
Sep 18, 2026
|
2.7800 | 2.9600 | 2.7500 | 2.9400 | 2.9400 | 253,000 |
|
Sep 17, 2026
|
2.9000 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 52,400 |
|
Sep 16, 2026
|
2.8500 | 2.9350 | 2.8400 | 2.9000 | 2.9000 | 385,200 |
|
Sep 15, 2026
|
2.9000 | 2.9000 | 2.7450 | 2.8500 | 2.8500 | 492,100 |
|
Sep 14, 2026
|
2.9000 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | 225,700 |
|
Sep 11, 2026
|
2.9000 | 2.9550 | 2.8550 | 2.9200 | 2.9200 | 1,020,700 |
|
Sep 10, 2026
|
2.9300 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 151,400 |
|
Sep 9, 2026
|
2.9400 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | 564,200 |
|
Sep 8, 2026
|
2.9400 | 2.9700 | 2.8600 | 2.9600 | 2.9600 | 489,900 |
|
Sep 4, 2026
|
2.9700 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 159,000 |
|
Sep 3, 2026
|
2.9200 | 3.0100 | 2.8700 | 3.0000 | 3.0000 | 228,800 |
|
Sep 2, 2026
|
2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 33,100 |
|
Sep 1, 2026
|
2.9200 | 2.9500 | 2.8200 | 2.9300 | 2.9300 | 192,000 |
|
Aug 31, 2026
|
2.9200 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 210,900 |
|
Aug 28, 2026
|
2.9700 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 99,700 |
|
Aug 27, 2026
|
2.8600 | 2.9600 | 2.8200 | 2.9600 | 2.9600 | 77,100 |
|
Aug 26, 2026
|
2.8600 | 2.9550 | 2.8500 | 2.9100 | 2.9100 | 264,500 |
|
Aug 25, 2026
|
3.0000 | 3.0000 | 2.8600 | 2.9600 | 2.9600 | 277,800 |
|
Aug 24, 2026
|
2.6000 | 3.0350 | 2.5100 | 3.0300 | 3.0300 | 695,900 |
|
Aug 21, 2026
|
2.9700 | 2.9800 | 2.8200 | 2.9000 | 2.9000 | 5,120,000 |
|
Aug 20, 2026
|
2.8920 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 102,500 |
|
Aug 19, 2026
|
2.9000 | 2.9050 | 2.8800 | 2.9000 | 2.9000 | 165,300 |
|
Aug 18, 2026
|
2.8700 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 39,000 |
|
Aug 17, 2026
|
2.9000 | 2.9050 | 2.8720 | 2.8800 | 2.8800 | 101,800 |
|
Aug 14, 2026
|
2.9000 | 2.9100 | 2.8800 | 2.9100 | 2.9100 | 5,700 |
|
Aug 13, 2026
|
2.9200 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 90,800 |
|
Aug 12, 2026
|
2.8200 | 2.9300 | 2.8200 | 2.9200 | 2.9200 | 62,800 |
|
Aug 11, 2026
|
2.8500 | 2.9450 | 2.6500 | 2.9300 | 2.9300 | 179,000 |
|
Aug 10, 2026
|
2.7600 | 2.8600 | 2.7600 | 2.8500 | 2.8500 | 148,400 |
|
Aug 7, 2026
|
2.6450 | 2.8700 | 2.6350 | 2.8500 | 2.8500 | 89,200 |
|
Aug 6, 2026
|
2.7550 | 2.8600 | 2.7550 | 2.8200 | 2.8200 | 82,700 |
|
Aug 5, 2026
|
2.8700 | 2.8700 | 2.7000 | 2.8600 | 2.8600 | 52,200 |
|
Aug 4, 2026
|
2.9000 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 103,200 |
|
Aug 3, 2026
|
2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 324,400 |
|
Jul 31, 2026
|
2.9200 | 2.9900 | 2.8600 | 2.9200 | 2.9200 | 262,600 |
|
Jul 30, 2026
|
2.8050 | 2.9200 | 2.8050 | 2.8900 | 2.8900 | 160,100 |
|
Jul 29, 2026
|
2.9500 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 166,600 |
|
Jul 28, 2026
|
2.8600 | 2.9600 | 2.7900 | 2.9500 | 2.9500 | 87,400 |
|
Jul 27, 2026
|
3.0400 | 3.0400 | 2.9000 | 2.9600 | 2.9600 | 53,400 |
|
Jul 24, 2026
|
2.9100 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 55,700 |
|
Jul 23, 2026
|
2.9500 | 3.0200 | 2.8100 | 2.9400 | 2.9400 | 60,500 |
|
Jul 22, 2026
|
2.9400 | 2.9700 | 2.8300 | 2.9600 | 2.9600 | 251,100 |
|
Jul 21, 2026
|
2.9900 | 2.9900 | 2.5300 | 2.9500 | 2.9500 | 69,900 |
|
Jul 20, 2026
|
2.8100 | 2.9900 | 2.8100 | 2.9600 | 2.9600 | 100,100 |
|
Jul 17, 2026
|
2.9500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 78,000 |
|
Jul 16, 2026
|
2.8800 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 10,200 |
|
Jul 15, 2026
|
2.9000 | 2.9100 | 2.8800 | 2.8900 | 2.8900 | 44,200 |
|
Jul 14, 2026
|
2.8900 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 39,000 |
|
Jul 13, 2026
|
2.8100 | 2.9450 | 2.7850 | 2.8700 | 2.8700 | 48,800 |
|
Jul 10, 2026
|
2.5300 | 2.7900 | 2.5300 | 2.7700 | 2.7700 | 59,800 |
|
Jul 9, 2026
|
2.5900 | 2.6600 | 2.5100 | 2.5400 | 2.5400 | 45,600 |
|
Jul 8, 2026
|
2.4500 | 2.6800 | 2.4500 | 2.6700 | 2.6700 | 10,200 |
|
Jul 7, 2026
|
2.6700 | 2.7300 | 2.4600 | 2.4800 | 2.4800 | 51,100 |
|
Jul 6, 2026
|
2.1700 | 2.7000 | 2.1700 | 2.6900 | 2.6900 | 67,500 |
|
Jul 2, 2026
|
2.0800 | 2.1900 | 2.0100 | 2.1700 | 2.1700 | 20,800 |
|
Jul 1, 2026
|
2.1950 | 2.2000 | 1.9200 | 2.0600 | 2.0600 | 150,000 |
|
Jun 30, 2026
|
2.2500 | 2.3300 | 2.1600 | 2.2600 | 2.2600 | 107,000 |
|
Jun 29, 2026
|
2.3400 | 2.3500 | 2.2000 | 2.2100 | 2.2100 | 148,500 |
|
Jun 26, 2026
|
2.5000 | 2.5200 | 2.2800 | 2.2900 | 2.2900 | 85,300 |
|
Jun 25, 2026
|
2.3200 | 2.5700 | 2.2700 | 2.5700 | 2.5700 | 140,900 |
|
Jun 24, 2026
|
2.3300 | 2.4800 | 2.3200 | 2.3400 | 2.3400 | 186,500 |
|
Jun 23, 2026
|
2.5000 | 2.5000 | 2.3600 | 2.3900 | 2.3900 | 110,700 |
|
Jun 22, 2026
|
2.4700 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | 99,700 |
|
Jun 18, 2026
|
2.5000 | 2.6700 | 2.5000 | 2.5300 | 2.5300 | 108,800 |
|
Jun 17, 2026
|
2.7200 | 2.7400 | 2.5200 | 2.5700 | 2.5700 | 116,500 |
|
Jun 16, 2026
|
2.7700 | 2.8000 | 2.6800 | 2.7200 | 2.7200 | 98,100 |
|
Jun 15, 2026
|
2.7500 | 2.8600 | 2.7040 | 2.7400 | 2.7400 | 86,300 |
|
Jun 12, 2026
|
2.8500 | 2.8900 | 2.7900 | 2.8000 | 2.8000 | 70,600 |
|
Jun 11, 2026
|
2.8800 | 2.9200 | 2.8400 | 2.8400 | 2.8400 | 77,500 |
|
Jun 10, 2026
|
2.8800 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 82,800 |
|
Jun 9, 2026
|
2.7900 | 2.9200 | 2.7900 | 2.8900 | 2.8900 | 89,900 |
|
Jun 8, 2026
|
2.8400 | 2.9550 | 2.8200 | 2.8500 | 2.8500 | 128,300 |
|
Jun 5, 2026
|
2.9300 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 82,100 |
|
Jun 4, 2026
|
2.9700 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 86,200 |
|
Jun 3, 2026
|
2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 114,500 |
|
Jun 2, 2026
|
2.8700 | 2.8900 | 2.8110 | 2.8800 | 2.8800 | 30,100 |
|
Jun 1, 2026
|
2.8400 | 2.9100 | 2.7900 | 2.9100 | 2.9100 | 62,000 |
|
May 29, 2026
|
2.6900 | 2.8400 | 2.6900 | 2.8300 | 2.8300 | 82,000 |
|
May 28, 2026
|
2.7990 | 2.9000 | 2.7300 | 2.7600 | 2.7600 | 127,600 |
|
May 27, 2026
|
2.8400 | 2.8800 | 2.7700 | 2.8400 | 2.8400 | 145,500 |
|
May 26, 2026
|
2.6700 | 2.9000 | 2.6700 | 2.7900 | 2.7900 | 154,600 |
|
May 22, 2026
|
2.8400 | 2.9000 | 2.5450 | 2.6000 | 2.6000 | 76,700 |
|
May 21, 2026
|
2.9200 | 3.0090 | 2.4700 | 2.9300 | 2.9300 | 182,000 |
|
May 20, 2026
|
2.9250 | 3.0100 | 2.8900 | 2.9500 | 2.9500 | 267,500 |
|
May 19, 2026
|
2.8900 | 2.9950 | 2.8700 | 2.9200 | 2.9200 | 307,900 |
|
May 18, 2026
|
2.8900 | 2.9700 | 2.8400 | 2.8800 | 2.8800 | 293,700 |
|
May 15, 2026
|
2.9800 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 389,100 |
|
May 14, 2026
|
2.9800 | 3.0350 | 2.9800 | 3.0000 | 3.0000 | 411,800 |
|
May 13, 2026
|
3.0300 | 3.0600 | 2.9700 | 2.9900 | 2.9900 | 432,400 |
|
May 12, 2026
|
3.0000 | 3.0500 | 2.9600 | 2.9900 | 2.9900 | 384,500 |
|
May 11, 2026
|
2.9600 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 397,900 |
|
May 8, 2026
|
3.0000 | 3.0700 | 2.9800 | 3.0000 | 3.0000 | 374,100 |
|
May 7, 2026
|
3.0000 | 3.0900 | 2.9800 | 2.9900 | 2.9900 | 373,000 |
|
May 6, 2026
|
3.0000 | 3.0710 | 2.9900 | 3.0000 | 3.0000 | 437,000 |
|
May 5, 2026
|
3.0100 | 3.0550 | 2.9800 | 3.0000 | 3.0000 | 386,600 |
|
May 4, 2026
|
3.0500 | 3.1000 | 2.9850 | 2.9900 | 2.9900 | 386,600 |
|
May 1, 2026
|
3.0600 | 3.1400 | 2.9900 | 3.0700 | 3.0700 | 391,600 |
|
Apr 30, 2026
|
2.9600 | 3.1300 | 2.9600 | 3.0500 | 3.0500 | 432,800 |
|
Apr 29, 2026
|
2.9300 | 3.0700 | 2.9300 | 2.9800 | 2.9800 | 385,100 |
|
Apr 28, 2026
|
3.0700 | 3.1100 | 2.9400 | 3.0000 | 3.0000 | 372,900 |
|
Apr 27, 2026
|
3.0100 | 3.1300 | 2.9500 | 3.0700 | 3.0700 | 450,900 |
|
Apr 24, 2026
|
2.9200 | 3.0400 | 2.9100 | 2.9800 | 2.9800 | 287,700 |
|
Apr 23, 2026
|
3.0500 | 3.1300 | 2.9750 | 3.0000 | 3.0000 | 318,700 |
|
Apr 22, 2026
|
3.0600 | 3.1710 | 2.9600 | 3.1100 | 3.1100 | 283,600 |
|
Apr 21, 2026
|
3.0600 | 3.1490 | 3.0500 | 3.0500 | 3.0500 | 167,600 |
|
Apr 20, 2026
|
3.1100 | 3.1350 | 3.0400 | 3.0500 | 3.0500 | 193,500 |
|
Apr 17, 2026
|
3.0400 | 3.2400 | 3.0400 | 3.0600 | 3.0600 | 283,200 |
|
Apr 16, 2026
|
3.0700 | 3.1400 | 2.9770 | 3.0900 | 3.0900 | 169,400 |
|
Apr 15, 2026
|
3.2200 | 3.2400 | 3.0540 | 3.1500 | 3.1500 | 312,300 |
|
Apr 14, 2026
|
3.0500 | 3.1800 | 3.0100 | 3.1600 | 3.1600 | 135,800 |
|
Apr 13, 2026
|
3.1200 | 3.1900 | 3.0000 | 3.1000 | 3.1000 | 160,000 |
|
Apr 10, 2026
|
3.0800 | 3.2000 | 3.0000 | 3.0900 | 3.0900 | 109,700 |
|
Apr 9, 2026
|
3.1800 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 88,000 |
|
Apr 8, 2026
|
3.0300 | 3.1900 | 3.0300 | 3.1300 | 3.1300 | 56,800 |
|
Apr 7, 2026
|
3.0450 | 3.1000 | 3.0160 | 3.0500 | 3.0500 | 46,900 |
|
Apr 6, 2026
|
3.0400 | 3.1100 | 3.0200 | 3.1100 | 3.1100 | 40,000 |
|
Apr 2, 2026
|
2.9600 | 3.0800 | 2.9600 | 3.0600 | 3.0600 | 50,300 |
|
Apr 1, 2026
|
2.9600 | 3.0800 | 2.9500 | 3.0600 | 3.0600 | 57,100 |
|
Mar 31, 2026
|
2.9600 | 3.0500 | 2.8700 | 2.9600 | 2.9600 | 165,800 |
|
Mar 30, 2026
|
2.9800 | 3.1000 | 2.9180 | 3.0400 | 3.0400 | 57,700 |
|
Mar 27, 2026
|
2.9700 | 3.0600 | 2.9600 | 3.0500 | 3.0500 | 45,900 |
|
Mar 26, 2026
|
3.1000 | 3.1750 | 2.9000 | 3.0500 | 3.0500 | 41,800 |
|
Mar 25, 2026
|
3.0100 | 3.1800 | 3.0100 | 3.1400 | 3.1400 | 30,200 |
|
Mar 24, 2026
|
3.1600 | 3.1600 | 2.8800 | 3.1200 | 3.1200 | 36,900 |
|
Mar 23, 2026
|
2.9100 | 3.1700 | 2.7500 | 3.1600 | 3.1600 | 73,500 |
|
Mar 20, 2026
|
2.4200 | 2.9200 | 2.4200 | 2.9200 | 2.9200 | 95,900 |
|
Mar 19, 2026
|
3.1900 | 3.3200 | 2.2000 | 2.3400 | 2.3400 | 229,800 |
|
Mar 18, 2026
|
3.3500 | 3.3600 | 3.2330 | 3.2800 | 3.2800 | 19,200 |
|
Mar 17, 2026
|
3.3800 | 3.3800 | 3.3400 | 3.3700 | 3.3700 | 19,100 |
|
Mar 16, 2026
|
3.3700 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 23,900 |
|
Mar 13, 2026
|
3.3200 | 3.3700 | 3.3200 | 3.3700 | 3.3700 | 11,300 |
|
Mar 12, 2026
|
3.3300 | 3.3350 | 3.3100 | 3.3300 | 3.3300 | 20,000 |
|
Mar 11, 2026
|
3.3700 | 3.4000 | 3.3050 | 3.3200 | 3.3200 | 34,300 |
|
Mar 10, 2026
|
3.2800 | 3.4600 | 3.2800 | 3.3700 | 3.3700 | 107,400 |
|
Mar 9, 2026
|
3.2200 | 3.3300 | 3.2200 | 3.2900 | 3.2900 | 12,600 |
|
Mar 6, 2026
|
3.2600 | 3.2600 | 3.1700 | 3.2020 | 3.2020 | 32,600 |
|
Mar 5, 2026
|
3.3700 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 10,600 |
|
Mar 4, 2026
|
3.2900 | 3.3400 | 3.2900 | 3.3300 | 3.3300 | 3,100 |
|
Mar 3, 2026
|
3.3500 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 36,300 |
|
Mar 2, 2026
|
3.5590 | 3.6000 | 3.3350 | 3.4000 | 3.4000 | 109,900 |
|
Feb 27, 2026
|
3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 2,900 |
|
Feb 26, 2026
|
3.5500 | 3.6100 | 3.5500 | 3.5600 | 3.5600 | 11,000 |
|
Feb 25, 2026
|
3.6100 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 5,800 |
|
Feb 24, 2026
|
3.5320 | 3.6210 | 3.5200 | 3.5800 | 3.5800 | 7,900 |
|
Feb 23, 2026
|
3.6500 | 3.6700 | 3.5300 | 3.5700 | 3.5700 | 16,600 |
|
Feb 20, 2026
|
3.6600 | 3.6950 | 3.6500 | 3.6500 | 3.6500 | 8,000 |
|
Feb 19, 2026
|
3.6900 | 3.7130 | 3.6400 | 3.6700 | 3.6700 | 5,500 |
|
Feb 18, 2026
|
3.6700 | 3.7400 | 3.6300 | 3.6900 | 3.6900 | 40,600 |
|
Feb 17, 2026
|
3.6000 | 3.6800 | 3.5900 | 3.6800 | 3.6800 | 20,400 |
|
Feb 13, 2026
|
3.4700 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 16,800 |
|
Feb 12, 2026
|
3.4600 | 3.4800 | 3.4600 | 3.4700 | 3.4700 | 10,800 |
|
Feb 11, 2026
|
3.4900 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 12,400 |
|
Feb 10, 2026
|
3.4450 | 3.4900 | 3.4400 | 3.4900 | 3.4900 | 5,300 |
|
Feb 9, 2026
|
3.5400 | 3.5400 | 3.4100 | 3.4800 | 3.4800 | 92,500 |
|
Feb 6, 2026
|
3.5150 | 3.5500 | 3.4800 | 3.5500 | 3.5500 | 5,200 |
|
Feb 5, 2026
|
3.4500 | 3.6300 | 3.4500 | 3.5000 | 3.5000 | 48,900 |
|
Feb 4, 2026
|
3.4700 | 3.5600 | 3.4400 | 3.5000 | 3.5000 | 49,800 |
|
Feb 3, 2026
|
3.3790 | 3.4700 | 3.3700 | 3.4100 | 3.4100 | 17,300 |
|
Feb 2, 2026
|
3.4300 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 2,900 |
|
Jan 30, 2026
|
3.4400 | 3.4500 | 3.3600 | 3.3600 | 3.3600 | 66,400 |
|
Jan 29, 2026
|
3.4600 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 131,600 |
|
Jan 28, 2026
|
3.4500 | 3.4800 | 3.3600 | 3.4500 | 3.4500 | 178,900 |
|
Jan 27, 2026
|
3.3600 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 44,800 |
|
Jan 26, 2026
|
3.4100 | 3.4500 | 3.4000 | 3.4400 | 3.4400 | 39,200 |
|
Jan 23, 2026
|
3.4500 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 1,800 |
|
Jan 22, 2026
|
3.4350 | 3.5000 | 3.4250 | 3.4800 | 3.4800 | 21,800 |
|
Jan 21, 2026
|
3.4600 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 29,900 |
|
Jan 20, 2026
|
3.4500 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 41,000 |
|
Jan 16, 2026
|
3.5200 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 39,000 |
|
Jan 15, 2026
|
3.4900 | 3.5850 | 3.4100 | 3.5200 | 3.5200 | 23,200 |
|
Jan 14, 2026
|
3.4000 | 3.4700 | 3.4000 | 3.4400 | 3.4400 | 3,200 |
|
Jan 13, 2026
|
3.4400 | 3.4400 | 3.3300 | 3.3900 | 3.3900 | 66,800 |
|
Jan 12, 2026
|
3.4950 | 3.5550 | 3.4200 | 3.4400 | 3.4400 | 99,100 |
|
Jan 9, 2026
|
3.4800 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 464,900 |
|
Jan 8, 2026
|
3.3900 | 3.5200 | 3.3800 | 3.4700 | 3.4700 | 50,700 |
|
Jan 7, 2026
|
3.2500 | 3.5500 | 3.2500 | 3.4900 | 3.4900 | 82,700 |
|
Jan 6, 2026
|
3.5900 | 3.7900 | 3.0900 | 3.1800 | 3.1800 | 864,000 |
|
Jan 5, 2026
|
3.6100 | 3.7900 | 3.6100 | 3.6800 | 3.6800 | 72,100 |
|
Jan 2, 2026
|
3.7900 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 54,700 |
|
Dec 31, 2025
|
3.6800 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 191,500 |
|
Dec 30, 2025
|
3.8700 | 3.8700 | 3.6600 | 3.6800 | 3.6800 | 128,000 |
|
Dec 29, 2025
|
3.6900 | 3.8600 | 3.6200 | 3.7900 | 3.7900 | 102,500 |
|
Dec 26, 2025
|
3.5300 | 3.9000 | 3.5300 | 3.6500 | 3.6500 | 233,500 |
|
Dec 24, 2025
|
3.1900 | 3.6350 | 3.1900 | 3.6200 | 3.6200 | 146,200 |
|
Dec 23, 2025
|
3.1600 | 3.2400 | 3.1600 | 3.2300 | 3.2300 | 44,300 |
|
Dec 22, 2025
|
3.2400 | 3.2400 | 3.1700 | 3.2300 | 3.2300 | 96,700 |
|
Dec 19, 2025
|
3.3100 | 3.3100 | 3.1750 | 3.2200 | 3.2200 | 176,400 |
|
Dec 18, 2025
|
3.1700 | 3.2300 | 3.1100 | 3.2200 | 3.2200 | 71,800 |
|
Dec 17, 2025
|
3.2400 | 3.2400 | 3.1000 | 3.1400 | 3.1400 | 78,400 |
|
Dec 16, 2025
|
3.2500 | 3.2600 | 3.1850 | 3.2200 | 3.2200 | 210,400 |
|
Dec 15, 2025
|
3.2700 | 3.2700 | 3.1800 | 3.2200 | 3.2200 | 268,800 |
|
Dec 12, 2025
|
3.2800 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 238,600 |
|
Dec 11, 2025
|
3.2000 | 3.2800 | 3.2000 | 3.2200 | 3.2200 | 276,000 |
|
Dec 10, 2025
|
3.2000 | 3.2900 | 3.1900 | 3.2200 | 3.2200 | 395,600 |
|
Dec 9, 2025
|
3.3000 | 3.3150 | 3.2000 | 3.2200 | 3.2200 | 444,800 |
|
Dec 8, 2025
|
3.3000 | 3.4000 | 3.1900 | 3.2200 | 3.2200 | 300,300 |
|
Dec 5, 2025
|
3.4000 | 3.4100 | 3.1600 | 3.2100 | 3.2100 | 495,300 |
|
Dec 4, 2025
|
3.4200 | 3.4900 | 3.3200 | 3.3400 | 3.3400 | 696,000 |
|
Dec 3, 2025
|
3.2800 | 3.4500 | 3.2800 | 3.4000 | 3.4000 | 249,100 |
|
Dec 2, 2025
|
3.3500 | 3.3650 | 3.2100 | 3.3000 | 3.3000 | 129,000 |
|
Dec 1, 2025
|
3.3000 | 3.4000 | 3.1800 | 3.3500 | 3.3500 | 290,000 |
|
Nov 28, 2025
|
3.3000 | 3.3050 | 3.1600 | 3.2700 | 3.2700 | 92,100 |
|
Nov 26, 2025
|
3.1400 | 3.3000 | 3.0700 | 3.2700 | 3.2700 | 210,800 |
|
Nov 25, 2025
|
2.9500 | 3.1100 | 2.9500 | 3.0500 | 3.0500 | 238,100 |
|
Nov 24, 2025
|
2.9900 | 3.1350 | 2.9250 | 2.9600 | 2.9600 | 405,900 |
|
Nov 21, 2025
|
3.0800 | 3.1900 | 3.0000 | 3.0600 | 3.0600 | 265,100 |
|
Nov 20, 2025
|
3.0000 | 3.1300 | 3.0000 | 3.0800 | 3.0800 | 39,400 |
|
Nov 19, 2025
|
3.1100 | 3.2900 | 3.0000 | 3.0300 | 3.0300 | 230,900 |
|
Nov 18, 2025
|
3.0800 | 3.0900 | 2.9700 | 3.0500 | 3.0500 | 103,800 |
|
Nov 17, 2025
|
3.0100 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 298,300 |
|
Nov 14, 2025
|
2.9600 | 3.0900 | 2.8200 | 3.0100 | 3.0100 | 142,800 |
|
Nov 13, 2025
|
2.9300 | 3.0900 | 2.9300 | 3.0500 | 3.0500 | 259,500 |
|
Nov 12, 2025
|
2.9300 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 30,900 |
|
Nov 11, 2025
|
2.9600 | 3.0300 | 2.9050 | 3.0000 | 3.0000 | 39,600 |
|
Nov 10, 2025
|
2.9500 | 3.0500 | 2.9500 | 3.0300 | 3.0300 | 31,500 |
|
Nov 7, 2025
|
2.8900 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | 30,500 |
|
Nov 6, 2025
|
2.9000 | 3.0000 | 2.8550 | 2.9900 | 2.9900 | 53,300 |
|
Nov 5, 2025
|
2.8000 | 3.0200 | 2.8000 | 3.0000 | 3.0000 | 58,100 |
|
Nov 4, 2025
|
2.9300 | 2.9320 | 2.8000 | 2.8200 | 2.8200 | 56,600 |
|
Nov 3, 2025
|
2.9200 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 41,900 |
|
Oct 31, 2025
|
2.9200 | 3.0150 | 2.9200 | 2.9300 | 2.9300 | 58,200 |
