Frankfurt - Delayed Quote
EUR
XPeng Inc. (8XP.F)
4.0250
-0.1600
(-3.82%)
At close: October 30 at 3:25:01 PM GMT+1
Currency in EUR
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
|
4.0500 | 4.0500 | 4.0250 | 4.0250 | 4.0250 | 280 |
|
Oct 29, 2026
|
4.0200 | 4.1850 | 4.0200 | 4.1850 | 4.1850 | 200 |
|
Oct 28, 2026
|
4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | - |
|
Oct 27, 2026
|
4.0550 | 4.1400 | 4.0550 | 4.1400 | 4.1400 | 200 |
|
Oct 26, 2026
|
4.0950 | 4.0950 | 4.0400 | 4.0650 | 4.0650 | 725 |
|
Oct 23, 2026
|
4.1850 | 4.2050 | 4.1650 | 4.1700 | 4.1700 | 125 |
|
Oct 22, 2026
|
4.0000 | 4.1550 | 4.0000 | 4.1550 | 4.1550 | 1,049 |
|
Oct 21, 2026
|
4.2550 | 4.3000 | 4.1900 | 4.2000 | 4.2000 | 8,786 |
|
Oct 20, 2026
|
4.2300 | 4.3200 | 4.2300 | 4.3200 | 4.3200 | 1,000 |
|
Oct 19, 2026
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 1,500 |
|
Oct 16, 2026
|
4.2250 | 4.3250 | 4.2250 | 4.3250 | 4.3250 | 100 |
|
Oct 15, 2026
|
4.1950 | 4.3350 | 4.1950 | 4.3300 | 4.3300 | 3,872 |
|
Oct 14, 2026
|
4.3650 | 4.3650 | 4.3500 | 4.3500 | 4.3500 | 3,500 |
|
Oct 13, 2026
|
4.3000 | 4.3000 | 4.1950 | 4.2950 | 4.2950 | 272 |
|
Oct 12, 2026
|
4.4050 | 4.4050 | 4.3950 | 4.4050 | 4.4050 | 850 |
|
Oct 9, 2026
|
4.3050 | 4.5000 | 4.3050 | 4.4550 | 4.4550 | 15,722 |
|
Oct 8, 2026
|
4.3000 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | 100 |
|
Oct 7, 2026
|
4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 400 |
|
Oct 6, 2026
|
4.2300 | 4.2300 | 4.1650 | 4.1650 | 4.1650 | 1,100 |
|
Oct 5, 2026
|
4.0900 | 4.2000 | 4.0900 | 4.1700 | 4.1700 | 2,260 |
|
Oct 2, 2026
|
4.0750 | 4.2000 | 4.0750 | 4.2000 | 4.2000 | 1,550 |
|
Oct 1, 2026
|
4.2350 | 4.3000 | 4.2050 | 4.2050 | 4.2050 | 2,260 |
|
Sep 30, 2026
|
4.2200 | 4.2250 | 4.2200 | 4.2250 | 4.2250 | - |
|
Sep 29, 2026
|
4.2550 | 4.3300 | 4.1850 | 4.2400 | 4.2400 | 4,001 |
|
Sep 28, 2026
|
4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 20 |
|
Sep 25, 2026
|
4.4400 | 4.5150 | 4.4400 | 4.5000 | 4.5000 | 3,106 |
|
Sep 24, 2026
|
4.5200 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 1,300 |
|
Sep 23, 2026
|
4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
|
Sep 22, 2026
|
4.4850 | 4.5500 | 4.4850 | 4.5500 | 4.5500 | 1,000 |
|
Sep 21, 2026
|
4.5200 | 4.5950 | 4.5200 | 4.5550 | 4.5550 | 2,590 |
|
Sep 18, 2026
|
4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.6200 | 1,259 |
|
Sep 17, 2026
|
4.5400 | 4.6550 | 4.5050 | 4.6550 | 4.6550 | 4,134 |
|
Sep 16, 2026
|
4.4500 | 4.5400 | 4.4300 | 4.5400 | 4.5400 | 1,050 |
|
Sep 15, 2026
|
4.5200 | 4.5200 | 4.4400 | 4.4400 | 4.4400 | 997 |
|
Sep 14, 2026
|
4.6450 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 542 |
|
Sep 11, 2026
|
4.5050 | 4.5500 | 4.5050 | 4.5500 | 4.5500 | 1,000 |
|
Sep 10, 2026
|
4.4400 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 380 |
|
Sep 9, 2026
|
4.6600 | 4.7000 | 4.5800 | 4.7000 | 4.7000 | 986 |
|
Sep 8, 2026
|
4.6000 | 4.7800 | 4.6000 | 4.7800 | 4.7800 | 98,149 |
|
Sep 7, 2026
|
4.6800 | 4.6800 | 4.5850 | 4.6400 | 4.6400 | 11,051 |
|
Sep 4, 2026
|
4.7950 | 4.8200 | 4.7200 | 4.7450 | 4.7450 | 5,230 |
|
Sep 3, 2026
|
4.7300 | 4.8500 | 4.6700 | 4.8500 | 4.8500 | 4,530 |
|
Sep 2, 2026
|
4.8850 | 4.9150 | 4.7600 | 4.8500 | 4.8500 | 1,425 |
|
Sep 1, 2026
|
4.8650 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 220 |
|
Aug 31, 2026
|
4.9450 | 5.0700 | 4.9100 | 4.9900 | 4.9900 | 1,150 |
|
Aug 28, 2026
|
4.8650 | 5.0100 | 4.8650 | 5.0100 | 5.0100 | 3,750 |
|
Aug 27, 2026
|
4.9800 | 5.0300 | 4.9750 | 4.9750 | 4.9750 | 3,680 |
|
Aug 26, 2026
|
5.0700 | 5.1800 | 5.0700 | 5.1800 | 5.1800 | 28,010 |
|
Aug 25, 2026
|
4.7600 | 5.1000 | 4.7100 | 5.0700 | 5.0700 | 36,063 |
|
Aug 24, 2026
|
5.2100 | 5.2600 | 4.8950 | 4.8950 | 4.8950 | 28,670 |
|
Aug 21, 2026
|
5.2600 | 5.3400 | 5.1900 | 5.2800 | 5.2800 | 4,915 |
|
Aug 20, 2026
|
5.2400 | 5.2700 | 5.1600 | 5.1600 | 5.1600 | 6,180 |
|
Aug 19, 2026
|
5.0100 | 5.1900 | 5.0100 | 5.1900 | 5.1900 | 2,599 |
|
Aug 18, 2026
|
5.1900 | 5.2500 | 5.1900 | 5.2500 | 5.2500 | 370 |
|
Aug 17, 2026
|
5.1100 | 5.2100 | 5.1100 | 5.2100 | 5.2100 | 1,160 |
|
Aug 14, 2026
|
5.0200 | 5.1900 | 5.0200 | 5.0900 | 5.0900 | 1,480 |
|
Aug 13, 2026
|
5.0500 | 5.1000 | 5.0500 | 5.0800 | 5.0800 | 2,400 |
|
Aug 12, 2026
|
5.0200 | 5.2000 | 5.0200 | 5.2000 | 5.2000 | 12,186 |
|
Aug 11, 2026
|
5.1200 | 5.1200 | 5.0900 | 5.0900 | 5.0900 | 2,200 |
|
Aug 10, 2026
|
5.1400 | 5.2000 | 5.1400 | 5.1700 | 5.1700 | 4,500 |
|
Aug 7, 2026
|
5.1400 | 5.2600 | 5.1300 | 5.2600 | 5.2600 | 5,676 |
|
Aug 6, 2026
|
5.1200 | 5.1700 | 5.0700 | 5.1600 | 5.1600 | 6,850 |
|
Aug 5, 2026
|
5.2500 | 5.3200 | 5.1800 | 5.1800 | 5.1800 | 25,470 |
|
Aug 4, 2026
|
5.1500 | 5.2900 | 5.1500 | 5.2800 | 5.2800 | 14,500 |
|
Aug 3, 2026
|
5.4200 | 5.7000 | 5.4200 | 5.5900 | 5.5900 | 10,791 |
|
Jul 31, 2026
|
5.5500 | 5.6300 | 5.5500 | 5.6300 | 5.6300 | 90 |
|
Jul 30, 2026
|
5.5600 | 5.6700 | 5.5600 | 5.6000 | 5.6000 | 2,461 |
|
Jul 29, 2026
|
5.7100 | 5.8000 | 5.7100 | 5.7900 | 5.7900 | 1,570 |
|
Jul 28, 2026
|
5.5900 | 5.6500 | 5.5900 | 5.6500 | 5.6500 | 1,200 |
|
Jul 27, 2026
|
5.5200 | 5.7000 | 5.4500 | 5.7000 | 5.7000 | 3,625 |
|
Jul 24, 2026
|
5.5400 | 5.7000 | 5.4800 | 5.4800 | 5.4800 | 7,881 |
|
Jul 23, 2026
|
5.7500 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 10,375 |
|
Jul 22, 2026
|
5.6800 | 5.7500 | 5.6400 | 5.7500 | 5.7500 | 2,467 |
|
Jul 21, 2026
|
5.8200 | 5.8200 | 5.7700 | 5.8200 | 5.8200 | 900 |
|
Jul 20, 2026
|
5.9500 | 5.9500 | 5.8400 | 5.8500 | 5.8500 | 1,600 |
|
Jul 17, 2026
|
5.7600 | 5.8600 | 5.6900 | 5.7600 | 5.7600 | 5,802 |
|
Jul 16, 2026
|
6.2100 | 6.3300 | 6.2100 | 6.3300 | 6.3300 | 1,614 |
|
Jul 15, 2026
|
5.8300 | 5.9800 | 5.8300 | 5.9000 | 5.9000 | 1,200 |
|
Jul 14, 2026
|
5.8300 | 5.8900 | 5.8000 | 5.8000 | 5.8000 | 50 |
|
Jul 13, 2026
|
5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 400 |
|
Jul 10, 2026
|
5.7800 | 5.8100 | 5.6700 | 5.8100 | 5.8100 | 800 |
|
Jul 9, 2026
|
5.6500 | 5.7500 | 5.6500 | 5.6600 | 5.6600 | 300 |
|
Jul 8, 2026
|
5.9500 | 5.9500 | 5.7000 | 5.7000 | 5.7000 | 370 |
|
Jul 7, 2026
|
5.8000 | 5.9700 | 5.8000 | 5.9700 | 5.9700 | 940 |
|
Jul 6, 2026
|
5.9400 | 5.9800 | 5.8600 | 5.8600 | 5.8600 | 1,100 |
|
Jul 3, 2026
|
5.6800 | 5.8200 | 5.6200 | 5.6200 | 5.6200 | 4,711 |
|
Jul 2, 2026
|
5.7600 | 5.9000 | 5.7500 | 5.9000 | 5.9000 | 3,325 |
|
Jul 1, 2026
|
5.8100 | 6.2000 | 5.8100 | 6.2000 | 6.2000 | 8,500 |
|
Jun 30, 2026
|
5.7200 | 5.8200 | 5.7000 | 5.8200 | 5.8200 | 3,250 |
|
Jun 29, 2026
|
5.3500 | 5.4800 | 5.3100 | 5.4800 | 5.4800 | 1,082 |
|
Jun 26, 2026
|
5.0800 | 5.1300 | 5.0800 | 5.1300 | 5.1300 | - |
|
Jun 25, 2026
|
5.4000 | 5.4600 | 5.3500 | 5.3500 | 5.3500 | 2,055 |
|
Jun 24, 2026
|
5.5500 | 5.5500 | 5.5100 | 5.5100 | 5.5100 | 900 |
|
Jun 23, 2026
|
5.5600 | 5.6800 | 5.4700 | 5.6100 | 5.6100 | 6,005 |
|
Jun 22, 2026
|
5.8000 | 5.9000 | 5.7100 | 5.9000 | 5.9000 | 2,845 |
|
Jun 19, 2026
|
5.6500 | 5.9100 | 5.6500 | 5.9100 | 5.9100 | 710 |
|
Jun 18, 2026
|
5.6900 | 5.8200 | 5.6900 | 5.8200 | 5.8200 | 1,150 |
|
Jun 17, 2026
|
5.8100 | 5.9000 | 5.8000 | 5.8600 | 5.8600 | 6,389 |
|
Jun 16, 2026
|
6.0400 | 6.1200 | 6.0000 | 6.0900 | 6.0900 | 3,220 |
|
Jun 15, 2026
|
6.1300 | 6.3700 | 6.0700 | 6.2000 | 6.2000 | 2,718 |
|
Jun 12, 2026
|
6.2800 | 6.4100 | 6.2800 | 6.4100 | 6.4100 | 78 |
|
Jun 11, 2026
|
6.2500 | 6.3500 | 6.1400 | 6.2600 | 6.2600 | 4,925 |
|
Jun 10, 2026
|
6.5000 | 6.6500 | 6.4700 | 6.6000 | 6.6000 | 1,931 |
|
Jun 9, 2026
|
6.7600 | 6.8300 | 6.7500 | 6.7700 | 6.7700 | 26,895 |
|
Jun 8, 2026
|
6.9000 | 6.9400 | 6.8100 | 6.9400 | 6.9400 | 973 |
|
Jun 5, 2026
|
7.1400 | 7.1400 | 7.0000 | 7.0000 | 7.0000 | 1,445 |
|
Jun 4, 2026
|
7.2800 | 7.3700 | 7.2800 | 7.3700 | 7.3700 | 16 |
|
Jun 3, 2026
|
7.4100 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | - |
|
Jun 2, 2026
|
7.8200 | 7.9100 | 7.7400 | 7.7400 | 7.7400 | 4,012 |
|
Jun 1, 2026
|
7.3300 | 7.5000 | 7.3000 | 7.5000 | 7.5000 | 3,591 |
|
May 29, 2026
|
7.0300 | 7.1100 | 6.9200 | 7.1100 | 7.1100 | 1,591 |
|
May 28, 2026
|
7.3200 | 7.4800 | 7.2500 | 7.3000 | 7.3000 | 1,650 |
|
May 27, 2026
|
6.9300 | 7.0500 | 6.8600 | 7.0500 | 7.0500 | 1,630 |
|
May 26, 2026
|
7.2800 | 7.2800 | 7.0700 | 7.2300 | 7.2300 | 18,878 |
|
May 25, 2026
|
6.7800 | 6.8800 | 6.7800 | 6.8800 | 6.8800 | 2,300 |
|
May 22, 2026
|
6.9300 | 6.9600 | 6.7600 | 6.7600 | 6.7600 | 8,725 |
|
May 21, 2026
|
6.6100 | 6.6700 | 6.5800 | 6.6200 | 6.6200 | 1,205 |
|
May 20, 2026
|
6.3600 | 6.4500 | 6.3600 | 6.4500 | 6.4500 | 760 |
|
May 19, 2026
|
6.3800 | 6.4800 | 6.3800 | 6.4800 | 6.4800 | 270 |
|
May 18, 2026
|
6.6500 | 6.7100 | 6.4600 | 6.5900 | 6.5900 | 11,530 |
|
May 15, 2026
|
6.7100 | 6.7900 | 6.7100 | 6.7900 | 6.7900 | 3,092 |
|
May 14, 2026
|
6.7400 | 6.8900 | 6.7300 | 6.8900 | 6.8900 | 600 |
|
May 13, 2026
|
6.7400 | 7.1600 | 6.7400 | 7.1600 | 7.1600 | 710 |
|
May 12, 2026
|
6.8200 | 6.8200 | 6.7900 | 6.7900 | 6.7900 | 21 |
|
May 11, 2026
|
6.7700 | 6.8600 | 6.7700 | 6.8600 | 6.8600 | 6,050 |
|
May 8, 2026
|
6.5700 | 6.7200 | 6.5700 | 6.7200 | 6.7200 | 604 |
|
May 7, 2026
|
6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
|
May 6, 2026
|
6.5400 | 6.7700 | 6.5100 | 6.7300 | 6.7300 | 4,080 |
|
May 5, 2026
|
6.8400 | 6.8500 | 6.8000 | 6.8500 | 6.8500 | 840 |
|
May 4, 2026
|
6.8400 | 6.8500 | 6.8400 | 6.8500 | 6.8500 | 756 |
|
Apr 30, 2026
|
6.6500 | 6.8200 | 6.6200 | 6.8200 | 6.8200 | 675 |
|
Apr 29, 2026
|
6.8300 | 6.8700 | 6.7600 | 6.8700 | 6.8700 | 2,750 |
|
Apr 28, 2026
|
6.8100 | 6.8100 | 6.7300 | 6.8000 | 6.8000 | 1,965 |
|
Apr 27, 2026
|
7.0600 | 7.2300 | 6.9400 | 6.9500 | 6.9500 | 7,537 |
|
Apr 24, 2026
|
7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
|
Apr 23, 2026
|
6.7700 | 7.0200 | 6.7100 | 7.0200 | 7.0200 | 10,681 |
|
Apr 22, 2026
|
7.2500 | 7.2800 | 7.1600 | 7.1600 | 7.1600 | 1,200 |
|
Apr 21, 2026
|
7.3600 | 7.3700 | 7.3600 | 7.3700 | 7.3700 | - |
|
Apr 20, 2026
|
7.4900 | 7.5200 | 7.4900 | 7.5200 | 7.5200 | - |
|
Apr 17, 2026
|
7.4600 | 7.7500 | 7.4600 | 7.7500 | 7.7500 | 1,350 |
|
Apr 16, 2026
|
7.5100 | 7.6600 | 7.5100 | 7.6600 | 7.6600 | 1,350 |
|
Apr 15, 2026
|
7.3200 | 7.4700 | 7.3000 | 7.4700 | 7.4700 | 1,425 |
|
Apr 14, 2026
|
7.2600 | 7.4800 | 7.2100 | 7.4800 | 7.4800 | 800 |
|
Apr 13, 2026
|
7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 355 |
|
Apr 10, 2026
|
7.3000 | 7.4800 | 7.3000 | 7.4800 | 7.4800 | 1,200 |
|
Apr 9, 2026
|
7.2600 | 7.3900 | 7.2500 | 7.3900 | 7.3900 | 1,000 |
|
Apr 8, 2026
|
7.7300 | 7.7300 | 7.6900 | 7.6900 | 7.6900 | 405 |
|
Apr 7, 2026
|
7.5700 | 7.6400 | 7.4100 | 7.4100 | 7.4100 | 627 |
|
Apr 2, 2026
|
7.3510 | 7.5600 | 7.3510 | 7.5600 | 7.5600 | 2,500 |
|
Apr 1, 2026
|
7.5950 | 7.5950 | 7.5950 | 7.5950 | 7.5950 | 600 |
|
Mar 31, 2026
|
7.3190 | 7.3980 | 7.0640 | 7.3980 | 7.3980 | 892 |
|
Mar 30, 2026
|
7.2960 | 7.4430 | 7.2960 | 7.3900 | 7.3900 | 203 |
|
Mar 27, 2026
|
7.6870 | 7.6970 | 7.4500 | 7.4500 | 7.4500 | 930 |
|
Mar 26, 2026
|
7.7580 | 7.7580 | 7.6740 | 7.7410 | 7.7410 | 651 |
|
Mar 25, 2026
|
7.8900 | 8.0000 | 7.8900 | 7.9870 | 7.9870 | 3,040 |
|
Mar 24, 2026
|
8.1480 | 8.1480 | 8.0480 | 8.0480 | 8.0480 | 195 |
|
Mar 23, 2026
|
7.8500 | 8.1500 | 7.7600 | 8.1500 | 8.1500 | 370 |
|
Mar 20, 2026
|
7.8040 | 8.0510 | 7.6570 | 7.6570 | 7.6570 | 3,737 |
|
Mar 19, 2026
|
8.3000 | 8.3000 | 8.1600 | 8.1600 | 8.1600 | 1,200 |
|
Mar 18, 2026
|
8.2230 | 8.2230 | 8.1710 | 8.1710 | 8.1710 | 600 |
|
Mar 17, 2026
|
8.6170 | 8.6170 | 8.2930 | 8.2930 | 8.2930 | 2,501 |
|
Mar 16, 2026
|
8.6750 | 8.8090 | 8.5800 | 8.6600 | 8.6600 | 2,338 |
|
Mar 13, 2026
|
8.7530 | 8.8070 | 8.7380 | 8.8000 | 8.8000 | 3,255 |
|
Mar 12, 2026
|
8.7440 | 8.7500 | 8.5800 | 8.7500 | 8.7500 | 7,405 |
|
Mar 11, 2026
|
8.2050 | 8.3510 | 8.1000 | 8.1000 | 8.1000 | 2,840 |
|
Mar 10, 2026
|
7.8840 | 8.1350 | 7.8840 | 8.1350 | 8.1350 | 3,370 |
|
Mar 9, 2026
|
7.7000 | 7.9500 | 7.6600 | 7.8770 | 7.8770 | 7,127 |
|
Mar 6, 2026
|
7.2600 | 7.4000 | 7.2340 | 7.4000 | 7.4000 | 6,600 |
|
Mar 5, 2026
|
7.0990 | 7.0990 | 7.0000 | 7.0000 | 7.0000 | 770 |
|
Mar 4, 2026
|
6.8540 | 6.9570 | 6.8540 | 6.9570 | 6.9570 | 1,200 |
|
Mar 3, 2026
|
6.9690 | 7.0000 | 6.7500 | 6.7840 | 6.7840 | 7,238 |
|
Mar 2, 2026
|
7.4300 | 7.4300 | 7.2000 | 7.2000 | 7.2000 | 1,570 |
|
Feb 27, 2026
|
7.5200 | 7.5200 | 7.3850 | 7.4440 | 7.4440 | 4,070 |
|
Feb 26, 2026
|
7.3500 | 7.4200 | 7.2500 | 7.4200 | 7.4200 | 6,531 |
|
Feb 25, 2026
|
7.6860 | 7.8000 | 7.6860 | 7.7000 | 7.7000 | 2,797 |
|
Feb 24, 2026
|
7.5800 | 7.9240 | 7.5620 | 7.9240 | 7.9240 | 3,703 |
|
Feb 23, 2026
|
7.4710 | 7.4720 | 7.4600 | 7.4600 | 7.4600 | 2,600 |
|
Feb 20, 2026
|
7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 400 |
|
Feb 19, 2026
|
7.6290 | 7.6290 | 7.4810 | 7.4810 | 7.4810 | 1,300 |
|
Feb 18, 2026
|
7.5690 | 7.5700 | 7.5000 | 7.5000 | 7.5000 | 805 |
|
Feb 17, 2026
|
7.5690 | 7.6790 | 7.5690 | 7.6790 | 7.6790 | 632 |
|
Feb 16, 2026
|
7.5690 | 7.5700 | 7.4880 | 7.4920 | 7.4920 | 1,217 |
|
Feb 13, 2026
|
7.4030 | 7.4900 | 7.4000 | 7.4900 | 7.4900 | 1,200 |
|
Feb 12, 2026
|
7.5030 | 7.6240 | 7.4000 | 7.4000 | 7.4000 | 3,983 |
|
Feb 11, 2026
|
7.4610 | 7.6120 | 7.4590 | 7.6030 | 7.6030 | 350 |
|
Feb 10, 2026
|
7.4770 | 7.6380 | 7.3580 | 7.6380 | 7.6380 | 1,720 |
|
Feb 9, 2026
|
7.5830 | 7.5830 | 7.3570 | 7.4800 | 7.4800 | 3,518 |
|
Feb 6, 2026
|
7.2580 | 7.5500 | 7.2220 | 7.5500 | 7.5500 | 17,098 |
|
Feb 5, 2026
|
7.2230 | 7.3490 | 7.2000 | 7.2000 | 7.2000 | 2,100 |
|
Feb 4, 2026
|
7.2160 | 7.2160 | 7.0580 | 7.0580 | 7.0580 | 1,600 |
|
Feb 3, 2026
|
7.1620 | 7.2000 | 7.1000 | 7.1000 | 7.1000 | 2,100 |
|
Feb 2, 2026
|
7.2190 | 7.3000 | 6.9000 | 7.0340 | 7.0340 | 87,753 |
|
Jan 30, 2026
|
7.6400 | 7.7490 | 7.5500 | 7.6000 | 7.6000 | 9,300 |
|
Jan 29, 2026
|
7.8490 | 7.8800 | 7.7200 | 7.7200 | 7.7200 | 8,962 |
|
Jan 28, 2026
|
7.9090 | 8.0700 | 7.9000 | 7.9180 | 7.9180 | 2,627 |
|
Jan 27, 2026
|
7.9000 | 7.9980 | 7.8000 | 7.8300 | 7.8300 | 14,564 |
|
Jan 26, 2026
|
8.0000 | 8.0740 | 7.9010 | 8.0710 | 8.0710 | 3,160 |
|
Jan 23, 2026
|
8.3990 | 8.4520 | 8.1000 | 8.2120 | 8.2120 | 7,672 |
|
Jan 22, 2026
|
8.6180 | 8.6350 | 8.4560 | 8.5410 | 8.5410 | 2,924 |
|
Jan 21, 2026
|
8.6700 | 8.7080 | 8.5550 | 8.7080 | 8.7080 | 15,881 |
|
Jan 20, 2026
|
8.7020 | 8.7070 | 8.4980 | 8.5650 | 8.5650 | 5,738 |
|
Jan 19, 2026
|
8.9190 | 8.9190 | 8.8010 | 8.9190 | 8.9190 | 4,323 |
|
Jan 16, 2026
|
8.9390 | 9.0490 | 8.8000 | 8.9400 | 8.9400 | 2,888 |
|
Jan 15, 2026
|
8.9790 | 9.0490 | 8.8400 | 9.0490 | 9.0490 | 1,805 |
|
Jan 14, 2026
|
9.0590 | 9.1200 | 8.9280 | 8.9280 | 8.9280 | 4,130 |
|
Jan 13, 2026
|
9.0800 | 9.2540 | 9.0010 | 9.2170 | 9.2170 | 8,400 |
|
Jan 12, 2026
|
8.8550 | 9.4500 | 8.7070 | 9.4500 | 9.4500 | 23,848 |
|
Jan 9, 2026
|
8.7350 | 8.8730 | 8.6060 | 8.6920 | 8.6920 | 2,125 |
|
Jan 8, 2026
|
8.5800 | 8.8370 | 8.5800 | 8.8370 | 8.8370 | 2,740 |
|
Jan 7, 2026
|
8.6010 | 8.6710 | 8.5480 | 8.5900 | 8.5900 | 3,179 |
|
Jan 6, 2026
|
8.7400 | 8.8190 | 8.6800 | 8.7400 | 8.7400 | 2,095 |
|
Jan 5, 2026
|
8.4600 | 8.5990 | 8.4600 | 8.5990 | 8.5990 | 2,600 |
|
Jan 2, 2026
|
8.8980 | 8.8980 | 8.8960 | 8.8960 | 8.8960 | 1,249 |
|
Dec 30, 2025
|
8.4200 | 8.9890 | 8.4200 | 8.9890 | 8.9890 | 212 |
|
Dec 29, 2025
|
8.6040 | 8.8380 | 8.4680 | 8.7830 | 8.7830 | 12,275 |
|
Dec 23, 2025
|
8.5250 | 8.5250 | 8.0460 | 8.4980 | 8.4980 | 2,850 |
|
Dec 22, 2025
|
8.1680 | 8.5890 | 8.1680 | 8.5000 | 8.5000 | 2,452 |
|
Dec 19, 2025
|
8.3020 | 8.6030 | 8.3020 | 8.6030 | 8.6030 | 1,465 |
|
Dec 18, 2025
|
7.7270 | 7.9520 | 7.7270 | 7.9510 | 7.9510 | 825 |
|
Dec 17, 2025
|
7.8660 | 7.9760 | 7.8000 | 7.8000 | 7.8000 | 1,500 |
|
Dec 16, 2025
|
7.8520 | 7.9000 | 7.8010 | 7.9000 | 7.9000 | 1,181 |
|
Dec 15, 2025
|
8.0090 | 8.1790 | 7.9020 | 7.9020 | 7.9020 | 2,150 |
|
Dec 12, 2025
|
8.3000 | 8.3000 | 8.1500 | 8.1500 | 8.1500 | 10,140 |
|
Dec 11, 2025
|
8.3000 | 8.3000 | 8.1500 | 8.1500 | 8.1500 | 2,566 |
|
Dec 10, 2025
|
8.3570 | 8.5490 | 8.3570 | 8.5490 | 8.5490 | 1,301 |
|
Dec 9, 2025
|
8.5080 | 8.5910 | 8.4300 | 8.4300 | 8.4300 | 780 |
|
Dec 8, 2025
|
8.6690 | 8.7200 | 8.6690 | 8.6980 | 8.6980 | 6,062 |
|
Dec 5, 2025
|
8.6490 | 8.6500 | 8.6490 | 8.6500 | 8.6500 | 7,045 |
|
Dec 4, 2025
|
8.3170 | 8.4710 | 8.2970 | 8.4060 | 8.4060 | 870 |
|
Dec 3, 2025
|
8.3780 | 8.4840 | 8.0000 | 8.0500 | 8.0500 | 13,386 |
|
Dec 2, 2025
|
8.7400 | 8.8190 | 8.5000 | 8.5000 | 8.5000 | 12,590 |
|
Dec 1, 2025
|
9.2690 | 9.2690 | 9.0680 | 9.1810 | 9.1810 | 2,738 |
|
Nov 28, 2025
|
9.2850 | 9.5200 | 9.2850 | 9.5100 | 9.5100 | 6,490 |
|
Nov 27, 2025
|
9.2990 | 9.2990 | 9.2990 | 9.2990 | 9.2990 | 960 |
|
Nov 26, 2025
|
9.1740 | 9.1960 | 9.0590 | 9.1960 | 9.1960 | 450 |
|
Nov 25, 2025
|
9.0190 | 9.1620 | 8.9760 | 9.0560 | 9.0560 | 650 |
|
Nov 24, 2025
|
9.0100 | 9.1660 | 8.9970 | 9.1660 | 9.1660 | 1,085 |
|
Nov 21, 2025
|
8.7990 | 8.7990 | 8.4000 | 8.6000 | 8.6000 | 1,098 |
|
Nov 20, 2025
|
8.9910 | 9.2580 | 8.8980 | 8.8980 | 8.8980 | 8,135 |
|
Nov 19, 2025
|
9.4230 | 9.7000 | 9.2720 | 9.4450 | 9.4450 | 3,104 |
|
Nov 18, 2025
|
9.4130 | 9.9290 | 9.4130 | 9.9290 | 9.9290 | 2,250 |
|
Nov 17, 2025
|
10.5180 | 10.5280 | 9.7390 | 9.7390 | 9.7390 | 11,281 |
|
Nov 14, 2025
|
10.8820 | 11.0200 | 10.7120 | 10.9400 | 10.9400 | 7,951 |
|
Nov 13, 2025
|
11.6780 | 11.8580 | 11.5000 | 11.5000 | 11.5000 | 2,846 |
|
Nov 12, 2025
|
11.7580 | 11.8980 | 11.7360 | 11.8980 | 11.8980 | 3,220 |
|
Nov 11, 2025
|
11.9000 | 12.1400 | 11.8120 | 11.8240 | 11.8240 | 5,145 |
|
Nov 10, 2025
|
10.1740 | 10.9980 | 10.1420 | 10.9980 | 10.9980 | 2,400 |
|
Nov 7, 2025
|
10.1000 | 10.2180 | 9.4310 | 9.5560 | 9.5560 | 2,348 |
|
Nov 6, 2025
|
10.0000 | 10.5300 | 10.0000 | 10.4900 | 10.4900 | 5,915 |
|
Nov 5, 2025
|
9.7350 | 10.2500 | 9.3980 | 9.5950 | 9.5950 | 6,105 |
|
Nov 4, 2025
|
9.8990 | 10.0980 | 9.8750 | 10.0980 | 10.0980 | 500 |
|
Nov 3, 2025
|
10.2600 | 10.3980 | 10.1520 | 10.1520 | 10.1520 | 2,117 |
|
Oct 31, 2025
|
9.8000 | 10.1000 | 9.6670 | 10.1000 | 10.1000 | 4,600 |
|
Oct 30, 2025
|
9.7410 | 9.7550 | 9.7410 | 9.7550 | 9.7550 | - |
