Frankfurt - Delayed Quote
EUR
Almonty Industries Inc. (ALI1.F)
7.81
+0.09
(+1.11%)
At close: November 2 at 9:55:01 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
|
8.20 | 8.20 | 7.56 | 7.72 | 7.72 | 6,546 |
|
Oct 29, 2026
|
8.38 | 8.47 | 8.08 | 8.19 | 8.19 | 1,521 |
|
Oct 28, 2026
|
8.68 | 8.78 | 8.18 | 8.18 | 8.18 | 5,449 |
|
Oct 27, 2026
|
7.99 | 8.63 | 7.99 | 8.60 | 8.60 | 13,805 |
|
Oct 26, 2026
|
8.00 | 8.33 | 7.95 | 8.19 | 8.19 | 2,940 |
|
Oct 23, 2026
|
7.92 | 8.07 | 7.64 | 7.96 | 7.96 | 8,181 |
|
Oct 22, 2026
|
8.10 | 8.10 | 7.68 | 7.79 | 7.79 | 13,008 |
|
Oct 21, 2026
|
8.15 | 8.44 | 8.10 | 8.27 | 8.27 | 8,402 |
|
Oct 20, 2026
|
7.95 | 8.28 | 7.50 | 7.89 | 7.89 | 30,893 |
|
Oct 19, 2026
|
8.85 | 9.10 | 7.71 | 7.87 | 7.87 | 18,107 |
|
Oct 16, 2026
|
9.15 | 9.24 | 8.68 | 8.75 | 8.75 | 10,150 |
|
Oct 15, 2026
|
9.03 | 9.18 | 8.43 | 9.08 | 9.08 | 31,481 |
|
Oct 14, 2026
|
9.83 | 10.19 | 8.98 | 8.98 | 8.98 | 17,247 |
|
Oct 13, 2026
|
10.01 | 10.01 | 9.76 | 9.82 | 9.82 | 4,122 |
|
Oct 12, 2026
|
10.53 | 10.53 | 9.76 | 9.94 | 9.94 | 28,582 |
|
Oct 9, 2026
|
10.45 | 10.78 | 10.21 | 10.56 | 10.56 | 15,707 |
|
Oct 8, 2026
|
10.98 | 10.98 | 10.10 | 10.19 | 10.19 | 50,063 |
|
Oct 7, 2026
|
11.65 | 11.65 | 10.78 | 10.78 | 10.78 | 35,339 |
|
Oct 6, 2026
|
11.98 | 12.05 | 11.55 | 11.61 | 11.61 | 5,196 |
|
Oct 5, 2026
|
12.05 | 12.18 | 11.86 | 12.06 | 12.06 | 5,224 |
|
Oct 2, 2026
|
11.71 | 12.06 | 11.71 | 11.86 | 11.86 | 1,174 |
|
Oct 1, 2026
|
11.87 | 11.88 | 11.40 | 11.68 | 11.68 | 5,785 |
|
Sep 30, 2026
|
11.53 | 11.73 | 11.52 | 11.64 | 11.64 | 4,050 |
|
Sep 29, 2026
|
11.63 | 12.18 | 11.39 | 11.49 | 11.49 | 4,176 |
|
Sep 28, 2026
|
11.94 | 12.05 | 11.53 | 11.66 | 11.66 | 36,824 |
|
Sep 25, 2026
|
11.07 | 12.16 | 11.07 | 12.08 | 12.08 | 15,778 |
|
Sep 24, 2026
|
11.89 | 12.05 | 10.86 | 10.86 | 10.86 | 23,730 |
|
Sep 23, 2026
|
12.54 | 12.58 | 11.80 | 11.89 | 11.89 | 2,285 |
|
Sep 22, 2026
|
12.81 | 12.81 | 12.16 | 12.55 | 12.55 | 4,810 |
|
Sep 21, 2026
|
12.39 | 12.93 | 12.28 | 12.82 | 12.82 | 38,868 |
|
Sep 18, 2026
|
12.38 | 12.64 | 11.90 | 12.03 | 12.03 | 11,463 |
|
Sep 17, 2026
|
12.09 | 12.38 | 12.09 | 12.19 | 12.19 | 26,060 |
|
Sep 16, 2026
|
12.22 | 12.56 | 11.62 | 11.66 | 11.66 | 12,365 |
|
Sep 15, 2026
|
12.94 | 13.11 | 12.15 | 12.15 | 12.15 | 10,388 |
|
Sep 14, 2026
|
13.47 | 13.80 | 12.76 | 12.83 | 12.83 | 18,130 |
|
Sep 11, 2026
|
14.56 | 14.92 | 12.93 | 13.32 | 13.32 | 14,810 |
|
Sep 10, 2026
|
15.76 | 15.81 | 14.30 | 14.36 | 14.36 | 28,753 |
|
Sep 9, 2026
|
16.33 | 16.65 | 15.83 | 16.00 | 16.00 | 36,300 |
|
Sep 8, 2026
|
15.07 | 16.69 | 15.07 | 16.50 | 16.50 | 12,717 |
|
Sep 7, 2026
|
15.19 | 15.19 | 15.01 | 15.07 | 15.07 | 370 |
|
Sep 4, 2026
|
15.26 | 15.35 | 14.87 | 15.01 | 15.01 | 640 |
|
Sep 3, 2026
|
15.32 | 15.47 | 14.90 | 15.25 | 15.25 | 990 |
|
Sep 2, 2026
|
15.04 | 15.32 | 14.45 | 15.08 | 15.08 | 2,820 |
|
Sep 1, 2026
|
15.31 | 15.43 | 14.69 | 15.14 | 15.14 | 2,874 |
|
Aug 31, 2026
|
15.51 | 15.69 | 15.13 | 15.27 | 15.27 | 4,890 |
|
Aug 28, 2026
|
16.10 | 16.19 | 15.50 | 15.51 | 15.51 | 17,464 |
|
Aug 27, 2026
|
15.45 | 16.30 | 15.24 | 16.10 | 16.10 | 13,356 |
|
Aug 26, 2026
|
15.90 | 16.18 | 15.57 | 15.68 | 15.68 | 34,532 |
|
Aug 25, 2026
|
15.65 | 16.18 | 15.35 | 16.11 | 16.11 | 5,976 |
|
Aug 24, 2026
|
16.15 | 16.30 | 15.40 | 15.60 | 15.60 | 26,127 |
|
Aug 21, 2026
|
15.00 | 16.25 | 14.91 | 15.78 | 15.78 | 24,316 |
|
Aug 20, 2026
|
13.81 | 15.13 | 13.61 | 15.13 | 15.13 | 69,174 |
|
Aug 19, 2026
|
13.31 | 13.90 | 13.31 | 13.73 | 13.73 | 6,690 |
|
Aug 18, 2026
|
13.99 | 13.99 | 13.15 | 13.43 | 13.43 | 27,581 |
|
Aug 17, 2026
|
13.57 | 14.39 | 13.41 | 14.10 | 14.10 | 57,583 |
|
Aug 14, 2026
|
11.99 | 13.10 | 11.99 | 13.02 | 13.02 | 9,266 |
|
Aug 13, 2026
|
12.50 | 12.59 | 12.01 | 12.01 | 12.01 | 5,412 |
|
Aug 12, 2026
|
11.88 | 12.54 | 11.74 | 12.46 | 12.46 | 9,574 |
|
Aug 11, 2026
|
11.96 | 12.07 | 10.95 | 11.51 | 11.51 | 1,474 |
|
Aug 10, 2026
|
12.40 | 12.74 | 11.90 | 11.94 | 11.94 | 37,801 |
|
Aug 7, 2026
|
11.93 | 12.19 | 11.47 | 12.10 | 12.10 | 10,423 |
|
Aug 6, 2026
|
11.69 | 12.16 | 11.60 | 11.68 | 11.68 | 2,085 |
|
Aug 5, 2026
|
11.98 | 12.10 | 11.68 | 11.68 | 11.68 | 9,968 |
|
Aug 4, 2026
|
11.06 | 11.70 | 11.06 | 11.49 | 11.49 | 13,243 |
|
Aug 3, 2026
|
9.95 | 11.06 | 9.55 | 10.87 | 10.87 | 27,708 |
|
Jul 31, 2026
|
10.15 | 11.07 | 9.80 | 9.80 | 9.80 | 30,709 |
|
Jul 30, 2026
|
9.10 | 10.27 | 8.92 | 10.02 | 10.02 | 46,107 |
|
Jul 29, 2026
|
10.60 | 10.60 | 9.45 | 9.59 | 9.59 | 59,038 |
|
Jul 28, 2026
|
11.48 | 11.48 | 10.16 | 10.70 | 10.70 | 9,608 |
|
Jul 27, 2026
|
12.23 | 12.28 | 11.11 | 11.65 | 11.65 | 5,874 |
|
Jul 24, 2026
|
12.31 | 12.47 | 11.69 | 11.69 | 11.69 | 7,868 |
|
Jul 23, 2026
|
12.85 | 12.86 | 12.10 | 12.37 | 12.37 | 16,206 |
|
Jul 22, 2026
|
13.24 | 13.34 | 12.43 | 12.43 | 12.43 | 5,069 |
|
Jul 21, 2026
|
12.21 | 13.19 | 12.21 | 13.19 | 13.19 | 3,850 |
|
Jul 20, 2026
|
12.02 | 12.44 | 12.01 | 12.15 | 12.15 | 15,752 |
|
Jul 17, 2026
|
11.31 | 12.22 | 10.90 | 11.98 | 11.98 | 14,097 |
|
Jul 16, 2026
|
12.19 | 12.31 | 11.40 | 11.48 | 11.48 | 52,893 |
|
Jul 15, 2026
|
13.82 | 13.99 | 12.06 | 12.24 | 12.24 | 19,007 |
|
Jul 14, 2026
|
13.20 | 13.93 | 13.20 | 13.84 | 13.84 | 5,896 |
|
Jul 13, 2026
|
14.30 | 14.30 | 12.87 | 13.30 | 13.30 | 11,494 |
|
Jul 10, 2026
|
13.01 | 14.45 | 12.88 | 14.43 | 14.43 | 9,060 |
|
Jul 9, 2026
|
12.99 | 13.37 | 12.80 | 12.80 | 12.80 | 7,749 |
|
Jul 8, 2026
|
13.31 | 13.36 | 12.51 | 13.06 | 13.06 | 41,854 |
|
Jul 7, 2026
|
14.01 | 14.06 | 12.98 | 13.29 | 13.29 | 6,885 |
|
Jul 6, 2026
|
14.09 | 14.64 | 14.09 | 14.28 | 14.28 | 1,760 |
|
Jul 3, 2026
|
14.10 | 14.24 | 14.10 | 14.22 | 14.22 | 1,737 |
|
Jul 2, 2026
|
14.03 | 14.98 | 13.44 | 13.65 | 13.65 | 19,173 |
|
Jul 1, 2026
|
14.51 | 14.88 | 14.16 | 14.16 | 14.16 | 19,658 |
|
Jun 30, 2026
|
14.10 | 14.70 | 14.10 | 14.57 | 14.57 | 2,710 |
|
Jun 29, 2026
|
14.57 | 14.74 | 13.78 | 14.19 | 14.19 | 10,730 |
|
Jun 26, 2026
|
14.33 | 14.49 | 13.86 | 14.27 | 14.27 | 10,195 |
|
Jun 25, 2026
|
14.69 | 14.95 | 14.16 | 14.39 | 14.39 | 6,730 |
|
Jun 24, 2026
|
15.91 | 15.95 | 14.51 | 14.51 | 14.51 | 8,110 |
|
Jun 23, 2026
|
15.98 | 16.39 | 15.31 | 15.97 | 15.97 | 16,767 |
|
Jun 22, 2026
|
16.55 | 16.86 | 16.33 | 16.33 | 16.33 | 17,875 |
|
Jun 19, 2026
|
16.18 | 16.42 | 16.10 | 16.41 | 16.41 | 22,980 |
|
Jun 18, 2026
|
16.11 | 16.41 | 15.76 | 16.35 | 16.35 | 5,539 |
|
Jun 17, 2026
|
15.95 | 16.43 | 15.78 | 15.78 | 15.78 | 9,831 |
|
Jun 16, 2026
|
15.48 | 16.02 | 15.40 | 15.89 | 15.89 | 5,419 |
|
Jun 15, 2026
|
15.95 | 16.08 | 15.35 | 15.44 | 15.44 | 9,448 |
|
Jun 12, 2026
|
14.74 | 15.39 | 14.60 | 15.34 | 15.34 | 19,394 |
|
Jun 11, 2026
|
13.51 | 14.60 | 13.49 | 14.60 | 14.60 | 29,948 |
|
Jun 10, 2026
|
13.56 | 13.83 | 13.10 | 13.10 | 13.10 | 19,282 |
|
Jun 9, 2026
|
14.52 | 14.79 | 12.75 | 13.63 | 13.63 | 21,416 |
|
Jun 8, 2026
|
14.35 | 15.19 | 14.00 | 14.38 | 14.38 | 28,553 |
|
Jun 5, 2026
|
16.45 | 16.90 | 14.18 | 14.27 | 14.27 | 39,114 |
|
Jun 4, 2026
|
17.20 | 17.92 | 16.92 | 17.76 | 17.76 | 5,009 |
|
Jun 3, 2026
|
17.90 | 18.00 | 17.13 | 17.13 | 17.13 | 4,302 |
|
Jun 2, 2026
|
16.48 | 18.00 | 16.48 | 17.71 | 17.71 | 11,012 |
|
Jun 1, 2026
|
16.90 | 17.00 | 16.32 | 16.40 | 16.40 | 33,604 |
|
May 29, 2026
|
17.75 | 17.85 | 16.83 | 16.91 | 16.91 | 14,359 |
|
May 28, 2026
|
17.14 | 17.80 | 16.98 | 17.74 | 17.74 | 10,733 |
|
May 27, 2026
|
16.94 | 17.71 | 16.35 | 17.47 | 17.47 | 9,310 |
|
May 26, 2026
|
16.38 | 17.06 | 16.31 | 16.88 | 16.88 | 12,246 |
|
May 25, 2026
|
16.36 | 16.90 | 16.25 | 16.78 | 16.78 | 27,860 |
|
May 22, 2026
|
16.20 | 16.58 | 15.74 | 16.20 | 16.20 | 4,820 |
|
May 21, 2026
|
15.29 | 16.17 | 15.13 | 16.15 | 16.15 | 3,612 |
|
May 20, 2026
|
14.81 | 15.85 | 14.81 | 15.04 | 15.04 | 5,602 |
|
May 19, 2026
|
15.01 | 15.40 | 14.04 | 14.76 | 14.76 | 9,948 |
|
May 18, 2026
|
14.99 | 15.48 | 14.76 | 14.81 | 14.81 | 8,894 |
|
May 15, 2026
|
15.69 | 15.69 | 14.91 | 15.10 | 15.10 | 21,298 |
|
May 14, 2026
|
16.78 | 17.10 | 15.40 | 15.59 | 15.59 | 9,947 |
|
May 13, 2026
|
18.53 | 19.21 | 16.75 | 16.76 | 16.76 | 14,885 |
|
May 12, 2026
|
17.56 | 18.46 | 17.16 | 18.46 | 18.46 | 6,032 |
|
May 11, 2026
|
16.70 | 17.95 | 16.56 | 17.68 | 17.68 | 11,588 |
|
May 8, 2026
|
17.00 | 17.31 | 16.02 | 16.55 | 16.55 | 2,827 |
|
May 7, 2026
|
18.05 | 18.19 | 16.86 | 16.89 | 16.89 | 8,945 |
|
May 6, 2026
|
17.08 | 18.20 | 16.85 | 18.14 | 18.14 | 11,790 |
|
May 5, 2026
|
16.92 | 17.39 | 16.91 | 17.03 | 17.03 | 6,103 |
|
May 4, 2026
|
17.75 | 18.25 | 16.70 | 16.70 | 16.70 | 8,812 |
|
Apr 30, 2026
|
16.75 | 18.30 | 16.65 | 18.30 | 18.30 | 3,862 |
|
Apr 29, 2026
|
17.70 | 18.25 | 16.50 | 16.84 | 16.84 | 6,316 |
|
Apr 28, 2026
|
18.06 | 18.19 | 17.00 | 17.62 | 17.62 | 7,947 |
|
Apr 27, 2026
|
18.55 | 18.55 | 17.55 | 18.25 | 18.25 | 10,528 |
|
Apr 24, 2026
|
18.65 | 19.21 | 18.44 | 18.57 | 18.57 | 8,088 |
|
Apr 23, 2026
|
19.69 | 20.23 | 18.16 | 18.79 | 18.79 | 38,484 |
|
Apr 22, 2026
|
18.95 | 20.10 | 18.77 | 19.95 | 19.95 | 34,684 |
|
Apr 21, 2026
|
19.80 | 20.00 | 18.40 | 18.65 | 18.65 | 29,012 |
|
Apr 20, 2026
|
19.41 | 20.35 | 19.26 | 19.71 | 19.71 | 41,299 |
|
Apr 17, 2026
|
18.98 | 20.63 | 18.82 | 19.83 | 19.83 | 55,777 |
|
Apr 16, 2026
|
17.78 | 19.75 | 16.74 | 19.34 | 19.34 | 60,353 |
|
Apr 15, 2026
|
18.35 | 19.00 | 17.48 | 17.87 | 17.87 | 81,843 |
|
Apr 14, 2026
|
17.41 | 18.27 | 17.15 | 18.26 | 18.26 | 28,600 |
|
Apr 13, 2026
|
14.99 | 17.48 | 14.73 | 17.48 | 17.48 | 66,832 |
|
Apr 10, 2026
|
15.14 | 15.56 | 14.98 | 15.08 | 15.08 | 12,380 |
|
Apr 9, 2026
|
14.97 | 15.35 | 14.70 | 15.24 | 15.24 | 5,494 |
|
Apr 8, 2026
|
14.80 | 15.10 | 14.19 | 15.00 | 15.00 | 18,078 |
|
Apr 7, 2026
|
14.47 | 14.52 | 13.50 | 13.72 | 13.72 | 23,163 |
|
Apr 2, 2026
|
12.46 | 13.48 | 12.30 | 13.28 | 13.28 | 31,670 |
|
Apr 1, 2026
|
13.10 | 13.40 | 12.72 | 12.98 | 12.98 | 30,900 |
|
Mar 31, 2026
|
11.98 | 12.70 | 11.04 | 12.52 | 12.52 | 56,621 |
|
Mar 30, 2026
|
13.32 | 13.38 | 11.86 | 11.96 | 11.96 | 21,391 |
|
Mar 27, 2026
|
13.04 | 13.24 | 12.42 | 12.82 | 12.82 | 7,425 |
|
Mar 26, 2026
|
13.52 | 13.98 | 12.48 | 12.72 | 12.72 | 17,694 |
|
Mar 25, 2026
|
13.26 | 14.02 | 12.84 | 13.90 | 13.90 | 21,157 |
|
Mar 24, 2026
|
14.60 | 14.72 | 12.68 | 12.98 | 12.98 | 20,913 |
|
Mar 23, 2026
|
13.40 | 14.98 | 12.88 | 14.74 | 14.74 | 41,666 |
|
Mar 20, 2026
|
15.02 | 15.54 | 13.84 | 13.92 | 13.92 | 23,908 |
|
Mar 19, 2026
|
13.50 | 14.98 | 12.44 | 14.80 | 14.80 | 124,246 |
|
Mar 18, 2026
|
16.22 | 16.48 | 15.12 | 15.34 | 15.34 | 11,085 |
|
Mar 17, 2026
|
16.90 | 16.90 | 15.20 | 15.70 | 15.70 | 17,997 |
|
Mar 16, 2026
|
17.52 | 18.18 | 16.42 | 16.80 | 16.80 | 48,319 |
|
Mar 13, 2026
|
17.96 | 18.14 | 16.56 | 17.26 | 17.26 | 34,653 |
|
Mar 12, 2026
|
19.32 | 19.46 | 17.90 | 18.32 | 18.32 | 13,455 |
|
Mar 11, 2026
|
18.64 | 19.38 | 18.22 | 19.30 | 19.30 | 28,098 |
|
Mar 10, 2026
|
16.98 | 18.98 | 16.90 | 18.36 | 18.36 | 48,618 |
|
Mar 9, 2026
|
15.70 | 16.92 | 15.36 | 16.92 | 16.92 | 18,305 |
|
Mar 6, 2026
|
16.98 | 16.98 | 15.90 | 16.00 | 16.00 | 15,837 |
|
Mar 5, 2026
|
17.06 | 17.54 | 15.66 | 15.98 | 15.98 | 20,310 |
|
Mar 4, 2026
|
16.44 | 16.96 | 15.54 | 16.78 | 16.78 | 37,307 |
|
Mar 3, 2026
|
16.96 | 17.28 | 14.72 | 16.50 | 16.50 | 121,272 |
|
Mar 2, 2026
|
16.26 | 17.76 | 16.08 | 17.64 | 17.64 | 30,117 |
|
Feb 27, 2026
|
15.44 | 15.64 | 14.94 | 15.44 | 15.44 | 22,209 |
|
Feb 26, 2026
|
14.30 | 15.16 | 14.10 | 15.16 | 15.16 | 31,278 |
|
Feb 25, 2026
|
14.38 | 14.66 | 14.10 | 14.10 | 14.10 | 61,661 |
|
Feb 24, 2026
|
13.20 | 14.46 | 13.12 | 14.12 | 14.12 | 38,928 |
|
Feb 23, 2026
|
12.60 | 13.10 | 12.42 | 13.02 | 13.02 | 19,932 |
|
Feb 20, 2026
|
12.30 | 12.62 | 12.20 | 12.46 | 12.46 | 19,322 |
|
Feb 19, 2026
|
12.44 | 12.44 | 11.94 | 12.30 | 12.30 | 13,428 |
|
Feb 18, 2026
|
11.64 | 12.32 | 11.20 | 12.32 | 12.32 | 41,986 |
|
Feb 17, 2026
|
11.76 | 11.88 | 10.90 | 11.38 | 11.38 | 15,617 |
|
Feb 16, 2026
|
11.90 | 11.94 | 11.72 | 11.88 | 11.88 | 10,248 |
|
Feb 13, 2026
|
11.04 | 11.82 | 10.64 | 11.60 | 11.60 | 19,458 |
|
Feb 12, 2026
|
11.86 | 11.90 | 10.40 | 10.66 | 10.66 | 36,946 |
|
Feb 11, 2026
|
12.28 | 12.34 | 11.20 | 11.90 | 11.90 | 16,281 |
|
Feb 10, 2026
|
12.60 | 12.60 | 11.96 | 12.00 | 12.00 | 60,904 |
|
Feb 9, 2026
|
12.28 | 12.46 | 11.80 | 12.40 | 12.40 | 32,031 |
|
Feb 6, 2026
|
10.88 | 11.90 | 10.76 | 11.88 | 11.88 | 56,070 |
|
Feb 5, 2026
|
11.30 | 11.54 | 10.78 | 10.82 | 10.82 | 25,884 |
|
Feb 4, 2026
|
11.50 | 11.66 | 10.78 | 11.26 | 11.26 | 102,344 |
|
Feb 3, 2026
|
9.83 | 11.40 | 9.66 | 11.28 | 11.28 | 89,128 |
|
Feb 2, 2026
|
9.20 | 10.28 | 9.09 | 9.67 | 9.67 | 28,541 |
|
Jan 30, 2026
|
9.43 | 9.86 | 8.83 | 9.47 | 9.47 | 106,109 |
|
Jan 29, 2026
|
9.99 | 9.99 | 9.20 | 9.43 | 9.43 | 29,409 |
|
Jan 28, 2026
|
9.63 | 10.12 | 9.42 | 10.10 | 10.10 | 30,561 |
|
Jan 27, 2026
|
9.96 | 9.99 | 8.91 | 9.15 | 9.15 | 41,083 |
|
Jan 26, 2026
|
9.87 | 10.50 | 9.49 | 9.80 | 9.80 | 82,912 |
|
Jan 23, 2026
|
9.05 | 9.59 | 8.90 | 9.31 | 9.31 | 41,792 |
|
Jan 22, 2026
|
8.67 | 9.08 | 8.61 | 8.87 | 8.87 | 27,979 |
|
Jan 21, 2026
|
8.15 | 8.77 | 8.08 | 8.53 | 8.53 | 74,070 |
|
Jan 20, 2026
|
7.38 | 8.10 | 7.05 | 8.10 | 8.10 | 78,370 |
|
Jan 19, 2026
|
7.15 | 7.27 | 6.96 | 7.18 | 7.18 | 153,895 |
|
Jan 16, 2026
|
7.71 | 7.75 | 7.41 | 7.46 | 7.46 | 13,830 |
|
Jan 15, 2026
|
7.73 | 7.75 | 7.43 | 7.70 | 7.70 | 34,100 |
|
Jan 14, 2026
|
7.89 | 7.89 | 7.43 | 7.73 | 7.73 | 20,298 |
|
Jan 13, 2026
|
7.76 | 7.99 | 7.73 | 7.80 | 7.80 | 12,458 |
|
Jan 12, 2026
|
7.55 | 7.72 | 7.40 | 7.72 | 7.72 | 9,735 |
|
Jan 9, 2026
|
8.03 | 8.13 | 7.20 | 7.37 | 7.37 | 70,910 |
|
Jan 8, 2026
|
8.18 | 8.26 | 7.95 | 7.95 | 7.95 | 15,520 |
|
Jan 7, 2026
|
8.36 | 8.46 | 7.90 | 8.10 | 8.10 | 19,071 |
|
Jan 6, 2026
|
8.19 | 8.45 | 8.03 | 8.29 | 8.29 | 23,639 |
|
Jan 5, 2026
|
7.63 | 8.18 | 7.57 | 8.17 | 8.17 | 51,370 |
|
Jan 2, 2026
|
7.91 | 7.91 | 7.36 | 7.39 | 7.39 | 37,720 |
|
Dec 30, 2025
|
7.89 | 7.97 | 7.83 | 7.94 | 7.94 | 4,450 |
|
Dec 29, 2025
|
8.09 | 8.09 | 7.84 | 7.87 | 7.87 | 33,409 |
|
Dec 23, 2025
|
7.54 | 7.54 | 7.32 | 7.44 | 7.44 | 88,841 |
|
Dec 22, 2025
|
7.42 | 7.59 | 7.34 | 7.46 | 7.46 | 132,399 |
|
Dec 19, 2025
|
7.24 | 7.47 | 7.10 | 7.17 | 7.17 | 110,177 |
|
Dec 18, 2025
|
6.66 | 7.31 | 6.66 | 7.15 | 7.15 | 30,977 |
|
Dec 17, 2025
|
6.81 | 7.11 | 6.67 | 6.67 | 6.67 | 40,492 |
|
Dec 16, 2025
|
6.18 | 6.72 | 6.11 | 6.72 | 6.72 | 52,347 |
|
Dec 15, 2025
|
5.81 | 6.30 | 5.76 | 6.25 | 6.25 | 15,765 |
|
Dec 12, 2025
|
5.78 | 5.90 | 5.66 | 5.79 | 5.79 | 14,778 |
|
Dec 11, 2025
|
5.87 | 5.90 | 5.50 | 5.66 | 5.66 | 20,800 |
|
Dec 10, 2025
|
6.01 | 6.10 | 5.68 | 5.87 | 5.87 | 28,020 |
|
Dec 9, 2025
|
5.95 | 6.05 | 5.65 | 6.03 | 6.03 | 96,233 |
|
Dec 8, 2025
|
6.35 | 6.98 | 6.32 | 6.78 | 6.78 | 51,065 |
|
Dec 5, 2025
|
6.21 | 6.28 | 6.13 | 6.16 | 6.16 | 14,030 |
|
Dec 4, 2025
|
5.66 | 6.18 | 5.66 | 6.15 | 6.15 | 7,802 |
|
Dec 3, 2025
|
5.91 | 5.94 | 5.63 | 5.75 | 5.75 | 16,400 |
|
Dec 2, 2025
|
5.49 | 5.94 | 5.46 | 5.86 | 5.86 | 15,582 |
|
Dec 1, 2025
|
5.84 | 5.97 | 5.20 | 5.51 | 5.51 | 31,759 |
|
Nov 28, 2025
|
5.61 | 5.89 | 5.61 | 5.80 | 5.80 | 14,101 |
|
Nov 27, 2025
|
5.80 | 5.80 | 5.46 | 5.59 | 5.59 | 9,654 |
|
Nov 26, 2025
|
5.41 | 5.51 | 5.31 | 5.42 | 5.42 | 15,401 |
|
Nov 25, 2025
|
5.49 | 5.49 | 5.24 | 5.33 | 5.33 | 22,210 |
|
Nov 24, 2025
|
4.96 | 5.14 | 4.81 | 5.13 | 5.13 | 22,294 |
|
Nov 21, 2025
|
4.76 | 4.96 | 4.61 | 4.82 | 4.82 | 117,109 |
|
Nov 20, 2025
|
5.51 | 5.57 | 4.90 | 4.91 | 4.91 | 29,349 |
|
Nov 19, 2025
|
5.19 | 5.67 | 5.19 | 5.33 | 5.33 | 11,095 |
|
Nov 18, 2025
|
5.38 | 5.50 | 5.07 | 5.16 | 5.16 | 69,705 |
|
Nov 17, 2025
|
5.70 | 6.04 | 5.60 | 5.60 | 5.60 | 19,608 |
|
Nov 14, 2025
|
5.99 | 6.00 | 5.42 | 5.62 | 5.62 | 26,875 |
|
Nov 13, 2025
|
6.04 | 6.10 | 5.82 | 5.90 | 5.90 | 14,060 |
|
Nov 12, 2025
|
5.98 | 6.28 | 5.98 | 6.02 | 6.02 | 12,334 |
|
Nov 11, 2025
|
6.09 | 6.19 | 5.93 | 6.16 | 6.16 | 16,661 |
|
Nov 10, 2025
|
6.42 | 6.42 | 6.16 | 6.16 | 6.16 | 30,408 |
|
Nov 7, 2025
|
5.54 | 6.05 | 5.54 | 6.05 | 6.05 | 29,398 |
|
Nov 6, 2025
|
5.28 | 5.62 | 5.16 | 5.53 | 5.53 | 17,664 |
|
Nov 5, 2025
|
5.34 | 5.56 | 5.27 | 5.27 | 5.27 | 23,926 |
|
Nov 4, 2025
|
5.51 | 5.54 | 5.26 | 5.35 | 5.35 | 74,764 |
|
Nov 3, 2025
|
6.20 | 6.20 | 5.43 | 5.64 | 5.64 | 44,435 |
