Paris - Delayed Quote
EUR
Median Technologies SA (ALMDT.PA)
3.7300
+0.2000
(+5.67%)
At close: 5:35:00 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
3.5100 | 3.7550 | 3.4800 | 3.7300 | 3.7300 | 154,870 |
|
Nov 2, 2026
|
3.7200 | 3.7750 | 3.5100 | 3.5300 | 3.5300 | 85,983 |
|
Oct 30, 2026
|
3.6700 | 3.9400 | 3.4000 | 3.6900 | 3.6900 | 381,864 |
|
Oct 29, 2026
|
4.4000 | 4.4000 | 4.2000 | 4.2550 | 4.2550 | 84,577 |
|
Oct 28, 2026
|
4.4150 | 4.5200 | 4.3700 | 4.3700 | 4.3700 | 83,087 |
|
Oct 27, 2026
|
4.0000 | 4.5000 | 4.0000 | 4.4450 | 4.4450 | 215,764 |
|
Oct 26, 2026
|
4.0050 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 21,670 |
|
Oct 23, 2026
|
4.1750 | 4.2000 | 4.0000 | 4.0400 | 4.0400 | 141,363 |
|
Oct 22, 2026
|
4.2100 | 4.3300 | 4.1500 | 4.2250 | 4.2250 | 60,357 |
|
Oct 21, 2026
|
4.1400 | 4.3000 | 4.0900 | 4.2400 | 4.2400 | 87,668 |
|
Oct 20, 2026
|
4.1550 | 4.1600 | 4.0200 | 4.0850 | 4.0850 | 52,744 |
|
Oct 19, 2026
|
4.0600 | 4.2900 | 4.0400 | 4.1550 | 4.1550 | 64,384 |
|
Oct 16, 2026
|
4.1000 | 4.2050 | 4.1000 | 4.1200 | 4.1200 | 74,245 |
|
Oct 15, 2026
|
4.0000 | 4.2750 | 4.0000 | 4.1250 | 4.1250 | 154,534 |
|
Oct 14, 2026
|
3.9900 | 4.3350 | 3.9700 | 4.0600 | 4.0600 | 261,678 |
|
Oct 13, 2026
|
3.7650 | 4.0600 | 3.7200 | 4.0000 | 4.0000 | 224,604 |
|
Oct 12, 2026
|
3.4550 | 3.8000 | 3.2700 | 3.7700 | 3.7700 | 322,757 |
|
Oct 9, 2026
|
3.3300 | 3.5100 | 3.3250 | 3.4050 | 3.4050 | 109,099 |
|
Oct 8, 2026
|
3.3900 | 3.3900 | 3.2150 | 3.3300 | 3.3300 | 136,303 |
|
Oct 7, 2026
|
3.2900 | 3.4250 | 3.2900 | 3.3550 | 3.3550 | 137,770 |
|
Oct 6, 2026
|
3.2800 | 3.4700 | 3.2700 | 3.3500 | 3.3500 | 291,023 |
|
Oct 5, 2026
|
3.2650 | 3.3200 | 3.0800 | 3.2350 | 3.2350 | 337,042 |
|
Oct 2, 2026
|
3.6000 | 3.6000 | 3.2300 | 3.2300 | 3.2300 | 364,041 |
|
Oct 1, 2026
|
3.7500 | 3.7500 | 3.6050 | 3.6050 | 3.6050 | 130,027 |
|
Sep 30, 2026
|
3.7200 | 3.7800 | 3.6500 | 3.7500 | 3.7500 | 148,691 |
|
Sep 29, 2026
|
3.7250 | 3.7750 | 3.6850 | 3.6950 | 3.6950 | 82,124 |
|
Sep 28, 2026
|
3.7200 | 3.8300 | 3.7000 | 3.7450 | 3.7450 | 138,923 |
|
Sep 25, 2026
|
3.7000 | 3.7800 | 3.7000 | 3.7650 | 3.7650 | 47,476 |
|
Sep 24, 2026
|
3.8450 | 3.8450 | 3.7000 | 3.7500 | 3.7500 | 113,125 |
|
Sep 23, 2026
|
3.8850 | 3.9600 | 3.8250 | 3.8900 | 3.8900 | 92,764 |
|
Sep 22, 2026
|
3.8600 | 3.9450 | 3.8350 | 3.9350 | 3.9350 | 102,121 |
|
Sep 21, 2026
|
4.0000 | 4.0550 | 3.8600 | 3.8850 | 3.8850 | 100,840 |
|
Sep 18, 2026
|
4.1350 | 4.1400 | 3.9600 | 3.9650 | 3.9650 | 64,079 |
|
Sep 17, 2026
|
3.8900 | 4.1950 | 3.8850 | 4.0950 | 4.0950 | 300,567 |
|
Sep 16, 2026
|
3.9000 | 4.0200 | 3.7400 | 3.7850 | 3.7850 | 347,910 |
|
Sep 15, 2026
|
3.6600 | 3.7550 | 3.5800 | 3.6300 | 3.6300 | 114,102 |
|
Sep 14, 2026
|
3.8200 | 3.8200 | 3.4400 | 3.6350 | 3.6350 | 332,836 |
|
Sep 11, 2026
|
3.9600 | 3.9600 | 3.8500 | 3.8500 | 3.8500 | 143,723 |
|
Sep 10, 2026
|
4.0250 | 4.1900 | 3.9600 | 3.9600 | 3.9600 | 174,202 |
|
Sep 9, 2026
|
4.0500 | 4.0500 | 3.9650 | 3.9650 | 3.9650 | 82,513 |
|
Sep 8, 2026
|
4.0550 | 4.1100 | 4.0000 | 4.0500 | 4.0500 | 60,221 |
|
Sep 7, 2026
|
4.0300 | 4.1750 | 3.9500 | 4.0800 | 4.0800 | 194,096 |
|
Sep 4, 2026
|
4.2500 | 4.2550 | 4.0800 | 4.1050 | 4.1050 | 104,390 |
|
Sep 3, 2026
|
4.2400 | 4.3100 | 4.1500 | 4.2200 | 4.2200 | 147,454 |
|
Sep 2, 2026
|
4.2500 | 4.2650 | 4.1450 | 4.1800 | 4.1800 | 108,376 |
|
Sep 1, 2026
|
4.4000 | 4.4000 | 4.2650 | 4.2800 | 4.2800 | 67,368 |
|
Aug 31, 2026
|
4.4500 | 4.5200 | 4.3400 | 4.3800 | 4.3800 | 68,104 |
|
Aug 28, 2026
|
4.4200 | 4.5500 | 4.4200 | 4.4500 | 4.4500 | 66,415 |
|
Aug 27, 2026
|
4.4800 | 4.5200 | 4.4300 | 4.4500 | 4.4500 | 39,421 |
|
Aug 26, 2026
|
4.5850 | 4.5850 | 4.4150 | 4.4800 | 4.4800 | 110,188 |
|
Aug 25, 2026
|
4.6000 | 4.6350 | 4.5250 | 4.5700 | 4.5700 | 73,681 |
|
Aug 24, 2026
|
4.6200 | 4.7000 | 4.5200 | 4.6050 | 4.6050 | 118,814 |
|
Aug 21, 2026
|
4.6200 | 4.7100 | 4.5550 | 4.6800 | 4.6800 | 180,284 |
|
Aug 20, 2026
|
4.5400 | 4.6250 | 4.4500 | 4.5000 | 4.5000 | 57,749 |
|
Aug 19, 2026
|
4.5000 | 4.6100 | 4.4050 | 4.5450 | 4.5450 | 135,706 |
|
Aug 18, 2026
|
4.6200 | 4.6450 | 4.4900 | 4.5700 | 4.5700 | 107,707 |
|
Aug 17, 2026
|
4.7100 | 4.7500 | 4.6000 | 4.6850 | 4.6850 | 70,259 |
|
Aug 14, 2026
|
4.6500 | 4.6900 | 4.5000 | 4.6900 | 4.6900 | 131,538 |
|
Aug 13, 2026
|
4.7250 | 4.8400 | 4.5800 | 4.7100 | 4.7100 | 304,818 |
|
Aug 12, 2026
|
4.2300 | 4.7400 | 4.2250 | 4.6250 | 4.6250 | 553,434 |
|
Aug 11, 2026
|
4.2000 | 4.2650 | 4.1100 | 4.2000 | 4.2000 | 132,202 |
|
Aug 10, 2026
|
4.2200 | 4.2600 | 4.1350 | 4.1350 | 4.1350 | 71,459 |
|
Aug 7, 2026
|
4.0700 | 4.2700 | 4.0700 | 4.1650 | 4.1650 | 97,196 |
|
Aug 6, 2026
|
4.1700 | 4.1700 | 4.0650 | 4.0900 | 4.0900 | 104,041 |
|
Aug 5, 2026
|
4.0800 | 4.1950 | 4.0800 | 4.1250 | 4.1250 | 95,146 |
|
Aug 4, 2026
|
4.1000 | 4.1500 | 4.0300 | 4.0750 | 4.0750 | 55,054 |
|
Aug 3, 2026
|
4.1900 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 109,526 |
|
Jul 31, 2026
|
4.3200 | 4.5000 | 4.1250 | 4.1350 | 4.1350 | 515,797 |
|
Jul 30, 2026
|
3.9400 | 4.0550 | 3.9300 | 4.0400 | 4.0400 | 143,714 |
|
Jul 29, 2026
|
4.0350 | 4.0600 | 3.9400 | 3.9450 | 3.9450 | 144,089 |
|
Jul 28, 2026
|
4.1350 | 4.1450 | 4.0000 | 4.0600 | 4.0600 | 81,450 |
|
Jul 27, 2026
|
4.0200 | 4.1800 | 4.0200 | 4.1150 | 4.1150 | 77,822 |
|
Jul 24, 2026
|
3.9700 | 4.0400 | 3.9500 | 4.0250 | 4.0250 | 60,032 |
|
Jul 23, 2026
|
4.2250 | 4.2400 | 3.9350 | 3.9800 | 3.9800 | 281,291 |
|
Jul 22, 2026
|
4.1400 | 4.2500 | 4.0900 | 4.1750 | 4.1750 | 103,080 |
|
Jul 21, 2026
|
4.0600 | 4.1400 | 4.0550 | 4.0900 | 4.0900 | 80,586 |
|
Jul 20, 2026
|
4.0800 | 4.2150 | 4.0600 | 4.0800 | 4.0800 | 91,738 |
|
Jul 17, 2026
|
4.2200 | 4.2750 | 4.0150 | 4.1100 | 4.1100 | 340,268 |
|
Jul 16, 2026
|
4.3250 | 4.4200 | 4.2200 | 4.2700 | 4.2700 | 147,601 |
|
Jul 15, 2026
|
4.5000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 174,941 |
|
Jul 14, 2026
|
4.5000 | 4.5250 | 4.4400 | 4.4800 | 4.4800 | 46,892 |
|
Jul 13, 2026
|
4.6600 | 4.6650 | 4.4800 | 4.5150 | 4.5150 | 123,087 |
|
Jul 10, 2026
|
4.6100 | 4.7700 | 4.6100 | 4.6250 | 4.6250 | 107,450 |
|
Jul 9, 2026
|
4.6500 | 4.6600 | 4.5400 | 4.6050 | 4.6050 | 71,906 |
|
Jul 8, 2026
|
4.6550 | 4.7850 | 4.5600 | 4.5950 | 4.5950 | 140,263 |
|
Jul 7, 2026
|
4.6900 | 4.7600 | 4.6300 | 4.6300 | 4.6300 | 178,684 |
|
Jul 6, 2026
|
4.9450 | 4.9450 | 4.5650 | 4.6700 | 4.6700 | 371,850 |
|
Jul 3, 2026
|
5.2500 | 5.3700 | 4.8800 | 4.9750 | 4.9750 | 784,073 |
|
Jul 2, 2026
|
4.9700 | 5.0100 | 4.8450 | 4.9400 | 4.9400 | 116,584 |
|
Jul 1, 2026
|
4.8000 | 4.9900 | 4.7650 | 4.9800 | 4.9800 | 145,659 |
|
Jun 30, 2026
|
4.7400 | 4.9000 | 4.4900 | 4.8050 | 4.8050 | 179,841 |
|
Jun 29, 2026
|
4.5800 | 4.7400 | 4.5200 | 4.6500 | 4.6500 | 158,678 |
|
Jun 26, 2026
|
4.3700 | 4.6000 | 4.3250 | 4.5850 | 4.5850 | 266,883 |
|
Jun 25, 2026
|
4.7650 | 4.8750 | 4.3200 | 4.3800 | 4.3800 | 521,327 |
|
Jun 24, 2026
|
4.8300 | 4.8600 | 4.7650 | 4.7650 | 4.7650 | 156,016 |
|
Jun 23, 2026
|
4.8300 | 4.8850 | 4.7100 | 4.8500 | 4.8500 | 184,884 |
|
Jun 22, 2026
|
5.1400 | 5.1800 | 4.8200 | 4.8850 | 4.8850 | 279,389 |
|
Jun 19, 2026
|
5.1500 | 5.2900 | 4.9200 | 5.1300 | 5.1300 | 292,296 |
|
Jun 18, 2026
|
5.2300 | 5.2800 | 5.0300 | 5.1100 | 5.1100 | 336,961 |
|
Jun 17, 2026
|
5.1300 | 5.2400 | 5.0400 | 5.2400 | 5.2400 | 149,947 |
|
Jun 16, 2026
|
5.0000 | 5.2000 | 4.9250 | 5.1000 | 5.1000 | 281,866 |
|
Jun 15, 2026
|
4.8900 | 4.9950 | 4.8650 | 4.9550 | 4.9550 | 245,600 |
|
Jun 12, 2026
|
4.7600 | 4.8500 | 4.7000 | 4.8000 | 4.8000 | 242,391 |
|
Jun 11, 2026
|
4.7500 | 4.8500 | 4.6500 | 4.7000 | 4.7000 | 377,653 |
|
Jun 10, 2026
|
5.0400 | 5.0700 | 4.5800 | 4.7600 | 4.7600 | 660,803 |
|
Jun 9, 2026
|
5.1300 | 5.1300 | 4.9600 | 4.9700 | 4.9700 | 517,336 |
|
Jun 8, 2026
|
5.2200 | 5.2600 | 5.0700 | 5.1200 | 5.1200 | 471,981 |
|
Jun 5, 2026
|
5.3400 | 5.5100 | 5.2100 | 5.2700 | 5.2700 | 490,121 |
|
Jun 4, 2026
|
5.5100 | 5.5500 | 5.1600 | 5.3000 | 5.3000 | 798,710 |
|
Jun 3, 2026
|
5.6300 | 5.6600 | 5.4000 | 5.4300 | 5.4300 | 360,149 |
|
Jun 2, 2026
|
5.8000 | 6.2900 | 5.5600 | 5.7000 | 5.7000 | 1,063,746 |
|
Jun 1, 2026
|
5.4400 | 5.7000 | 5.3700 | 5.6400 | 5.6400 | 443,505 |
|
May 29, 2026
|
5.4700 | 5.5300 | 5.2400 | 5.3200 | 5.3200 | 479,204 |
|
May 28, 2026
|
5.2200 | 5.7400 | 5.1900 | 5.6500 | 5.6500 | 589,981 |
|
May 27, 2026
|
5.1000 | 5.2400 | 5.0000 | 5.1800 | 5.1800 | 882,925 |
|
May 26, 2026
|
5.8500 | 6.0100 | 5.5000 | 5.6400 | 5.6400 | 602,419 |
|
May 25, 2026
|
5.4400 | 5.8500 | 5.2900 | 5.8500 | 5.8500 | 538,306 |
|
May 22, 2026
|
5.7000 | 5.7500 | 5.2800 | 5.3900 | 5.3900 | 510,561 |
|
May 21, 2026
|
5.6200 | 5.9000 | 5.5500 | 5.6900 | 5.6900 | 599,553 |
|
May 20, 2026
|
5.5100 | 5.5900 | 5.3100 | 5.5000 | 5.5000 | 338,109 |
|
May 19, 2026
|
5.2300 | 5.6900 | 5.1500 | 5.5000 | 5.5000 | 606,433 |
|
May 18, 2026
|
5.0700 | 5.3400 | 4.9700 | 5.1900 | 5.1900 | 524,516 |
|
May 15, 2026
|
4.8950 | 5.0600 | 4.8850 | 4.9550 | 4.9550 | 116,433 |
|
May 14, 2026
|
4.9750 | 5.2400 | 4.8950 | 4.9500 | 4.9500 | 301,753 |
|
May 13, 2026
|
4.8800 | 4.9850 | 4.8050 | 4.9300 | 4.9300 | 108,478 |
|
May 12, 2026
|
4.8000 | 4.9200 | 4.7100 | 4.8050 | 4.8050 | 91,772 |
|
May 11, 2026
|
4.9000 | 4.9750 | 4.8100 | 4.8100 | 4.8100 | 171,766 |
|
May 8, 2026
|
4.9300 | 5.0300 | 4.8500 | 4.8850 | 4.8850 | 129,875 |
|
May 7, 2026
|
4.9600 | 5.0500 | 4.9050 | 4.9450 | 4.9450 | 138,550 |
|
May 6, 2026
|
5.1000 | 5.4400 | 4.8750 | 4.9350 | 4.9350 | 596,481 |
|
May 5, 2026
|
4.8300 | 5.1300 | 4.7900 | 5.0100 | 5.0100 | 169,379 |
|
May 4, 2026
|
4.9300 | 4.9800 | 4.8100 | 4.8100 | 4.8100 | 108,929 |
|
Apr 30, 2026
|
4.9100 | 4.9550 | 4.8250 | 4.8350 | 4.8350 | 103,945 |
|
Apr 29, 2026
|
4.9800 | 5.0800 | 4.8600 | 4.9100 | 4.9100 | 156,527 |
|
Apr 28, 2026
|
5.1800 | 5.1800 | 4.9200 | 4.9800 | 4.9800 | 242,090 |
|
Apr 27, 2026
|
5.0400 | 5.4200 | 5.0200 | 5.1200 | 5.1200 | 875,071 |
|
Apr 24, 2026
|
4.6200 | 4.9400 | 4.4000 | 4.8650 | 4.8650 | 482,077 |
|
Apr 23, 2026
|
4.8800 | 5.0800 | 4.8150 | 4.9500 | 4.9500 | 320,208 |
|
Apr 22, 2026
|
4.8200 | 4.9600 | 4.8100 | 4.8550 | 4.8550 | 112,835 |
|
Apr 21, 2026
|
4.9050 | 5.1000 | 4.6600 | 4.8400 | 4.8400 | 350,020 |
|
Apr 20, 2026
|
4.8500 | 4.9350 | 4.8000 | 4.8850 | 4.8850 | 92,508 |
|
Apr 17, 2026
|
4.9000 | 5.0600 | 4.8150 | 4.9500 | 4.9500 | 338,987 |
|
Apr 16, 2026
|
4.4300 | 5.2000 | 4.3650 | 4.9500 | 4.9500 | 508,863 |
|
Apr 15, 2026
|
4.4500 | 4.5000 | 4.3450 | 4.4100 | 4.4100 | 76,929 |
|
Apr 14, 2026
|
4.3100 | 4.4600 | 4.3000 | 4.4050 | 4.4050 | 111,244 |
|
Apr 13, 2026
|
4.4000 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 176,579 |
|
Apr 10, 2026
|
4.4000 | 4.6000 | 4.4000 | 4.4650 | 4.4650 | 195,295 |
|
Apr 9, 2026
|
4.3800 | 4.4750 | 4.3100 | 4.4050 | 4.4050 | 74,474 |
|
Apr 8, 2026
|
4.5850 | 4.5950 | 4.4400 | 4.4400 | 4.4400 | 94,748 |
|
Apr 7, 2026
|
4.6000 | 4.6500 | 4.3000 | 4.3000 | 4.3000 | 111,874 |
|
Apr 2, 2026
|
4.5450 | 4.5800 | 4.4600 | 4.5500 | 4.5500 | 59,521 |
|
Apr 1, 2026
|
4.7350 | 4.8400 | 4.6150 | 4.6450 | 4.6450 | 203,161 |
|
Mar 31, 2026
|
4.4100 | 4.5800 | 4.3850 | 4.5400 | 4.5400 | 76,265 |
|
Mar 30, 2026
|
4.2900 | 4.5000 | 4.2850 | 4.3850 | 4.3850 | 160,452 |
|
Mar 27, 2026
|
4.3800 | 4.3800 | 4.2950 | 4.3000 | 4.3000 | 128,470 |
|
Mar 26, 2026
|
4.4250 | 4.4250 | 4.3000 | 4.3750 | 4.3750 | 96,191 |
|
Mar 25, 2026
|
4.3700 | 4.6250 | 4.3700 | 4.4500 | 4.4500 | 157,088 |
|
Mar 24, 2026
|
4.3800 | 4.4100 | 4.2100 | 4.3200 | 4.3200 | 203,392 |
|
Mar 23, 2026
|
4.4600 | 4.6150 | 4.2300 | 4.3450 | 4.3450 | 319,736 |
|
Mar 20, 2026
|
4.6100 | 4.6800 | 4.4200 | 4.5500 | 4.5500 | 209,902 |
|
Mar 19, 2026
|
4.8300 | 4.9500 | 4.5400 | 4.5500 | 4.5500 | 297,271 |
|
Mar 18, 2026
|
4.8000 | 4.8750 | 4.7300 | 4.7950 | 4.7950 | 124,487 |
|
Mar 17, 2026
|
4.8050 | 4.8450 | 4.7550 | 4.8450 | 4.8450 | 64,461 |
|
Mar 16, 2026
|
4.6800 | 4.8600 | 4.5600 | 4.8100 | 4.8100 | 155,281 |
|
Mar 13, 2026
|
4.8000 | 4.8200 | 4.6300 | 4.6800 | 4.6800 | 267,634 |
|
Mar 12, 2026
|
4.8800 | 4.9300 | 4.7500 | 4.8250 | 4.8250 | 233,745 |
|
Mar 11, 2026
|
5.1600 | 5.1900 | 4.9100 | 4.9750 | 4.9750 | 278,941 |
|
Mar 10, 2026
|
5.1500 | 5.2400 | 5.0700 | 5.1800 | 5.1800 | 186,939 |
|
Mar 9, 2026
|
5.0000 | 5.0800 | 4.8500 | 5.0700 | 5.0700 | 297,176 |
|
Mar 6, 2026
|
5.2300 | 5.2400 | 5.0700 | 5.1400 | 5.1400 | 152,095 |
|
Mar 5, 2026
|
5.4900 | 5.4900 | 5.1300 | 5.1700 | 5.1700 | 393,372 |
|
Mar 4, 2026
|
5.0700 | 5.5400 | 5.0500 | 5.5000 | 5.5000 | 491,561 |
|
Mar 3, 2026
|
4.9600 | 5.1800 | 4.8050 | 5.0700 | 5.0700 | 325,539 |
|
Mar 2, 2026
|
4.6300 | 5.0400 | 4.5300 | 5.0000 | 5.0000 | 340,046 |
|
Feb 27, 2026
|
5.2100 | 5.3500 | 4.8000 | 4.8550 | 4.8550 | 611,771 |
|
Feb 26, 2026
|
5.1300 | 5.3000 | 4.9550 | 5.1700 | 5.1700 | 393,398 |
|
Feb 25, 2026
|
5.1400 | 5.1800 | 4.9200 | 5.1200 | 5.1200 | 319,674 |
|
Feb 24, 2026
|
4.7200 | 5.1500 | 4.7100 | 5.0800 | 5.0800 | 389,463 |
|
Feb 23, 2026
|
4.7900 | 4.8150 | 4.6000 | 4.7000 | 4.7000 | 411,734 |
|
Feb 20, 2026
|
4.8900 | 5.0100 | 4.8000 | 4.8000 | 4.8000 | 326,367 |
|
Feb 19, 2026
|
4.9000 | 5.3500 | 4.8550 | 4.8700 | 4.8700 | 1,198,536 |
|
Feb 18, 2026
|
4.9700 | 4.9700 | 4.5700 | 4.6400 | 4.6400 | 860,015 |
|
Feb 17, 2026
|
5.3700 | 5.4000 | 4.9400 | 5.0100 | 5.0100 | 575,359 |
|
Feb 16, 2026
|
5.4800 | 5.6000 | 4.9650 | 5.4000 | 5.4000 | 1,200,897 |
|
Feb 13, 2026
|
6.8600 | 6.8700 | 5.4200 | 5.4600 | 5.4600 | 1,927,008 |
|
Feb 12, 2026
|
6.3800 | 6.8500 | 6.2600 | 6.5900 | 6.5900 | 937,196 |
|
Feb 11, 2026
|
6.2200 | 6.3800 | 6.0000 | 6.2500 | 6.2500 | 633,886 |
|
Feb 10, 2026
|
6.3000 | 6.8000 | 6.0000 | 6.1600 | 6.1600 | 1,581,696 |
|
Feb 9, 2026
|
5.1000 | 7.2700 | 4.9000 | 6.2700 | 6.2700 | 4,035,258 |
|
Feb 6, 2026
|
4.2600 | 4.3400 | 4.2050 | 4.2800 | 4.2800 | 136,547 |
|
Feb 5, 2026
|
4.4750 | 4.4800 | 4.2150 | 4.2950 | 4.2950 | 312,440 |
|
Feb 4, 2026
|
4.3150 | 4.5500 | 4.3150 | 4.5150 | 4.5150 | 264,792 |
|
Feb 3, 2026
|
4.6500 | 4.7200 | 4.2700 | 4.3150 | 4.3150 | 506,556 |
|
Feb 2, 2026
|
4.1200 | 4.7800 | 4.0950 | 4.6950 | 4.6950 | 513,061 |
|
Jan 30, 2026
|
4.3100 | 4.3250 | 3.9800 | 4.1400 | 4.1400 | 558,695 |
|
Jan 29, 2026
|
4.3250 | 4.4500 | 4.2450 | 4.3250 | 4.3250 | 177,034 |
|
Jan 28, 2026
|
4.5000 | 4.6000 | 4.3200 | 4.3450 | 4.3450 | 323,136 |
|
Jan 27, 2026
|
4.5500 | 4.5950 | 4.3200 | 4.5000 | 4.5000 | 225,937 |
|
Jan 26, 2026
|
4.8000 | 4.8000 | 4.4000 | 4.5000 | 4.5000 | 369,820 |
|
Jan 23, 2026
|
4.6900 | 4.8000 | 4.5650 | 4.7550 | 4.7550 | 267,770 |
|
Jan 22, 2026
|
4.4000 | 4.6600 | 4.3250 | 4.6600 | 4.6600 | 470,491 |
|
Jan 21, 2026
|
4.2700 | 4.3950 | 4.1100 | 4.3800 | 4.3800 | 202,037 |
|
Jan 20, 2026
|
4.3050 | 4.3400 | 4.0350 | 4.2600 | 4.2600 | 418,000 |
|
Jan 19, 2026
|
4.2200 | 4.4000 | 4.1600 | 4.3800 | 4.3800 | 248,325 |
|
Jan 16, 2026
|
4.2300 | 4.4200 | 4.2050 | 4.3250 | 4.3250 | 236,568 |
|
Jan 15, 2026
|
4.4450 | 4.5000 | 4.1850 | 4.2150 | 4.2150 | 193,884 |
|
Jan 14, 2026
|
4.2500 | 4.4450 | 4.2150 | 4.4100 | 4.4100 | 273,119 |
|
Jan 13, 2026
|
4.1300 | 4.3000 | 4.0050 | 4.2600 | 4.2600 | 270,613 |
|
Jan 12, 2026
|
4.2000 | 4.4500 | 4.0700 | 4.1000 | 4.1000 | 391,919 |
|
Jan 9, 2026
|
4.0600 | 4.2500 | 4.0050 | 4.1850 | 4.1850 | 180,583 |
|
Jan 8, 2026
|
4.1200 | 4.3800 | 4.0400 | 4.0600 | 4.0600 | 266,367 |
|
Jan 7, 2026
|
4.0200 | 4.2550 | 3.9350 | 4.1300 | 4.1300 | 432,099 |
|
Jan 6, 2026
|
4.0850 | 4.1800 | 3.8500 | 3.9000 | 3.9000 | 410,637 |
|
Jan 5, 2026
|
4.1400 | 4.2000 | 3.8800 | 4.1250 | 4.1250 | 725,228 |
|
Jan 2, 2026
|
4.6500 | 4.7500 | 4.3300 | 4.3950 | 4.3950 | 536,697 |
|
Dec 31, 2025
|
4.5700 | 4.7950 | 4.5500 | 4.7350 | 4.7350 | 374,541 |
|
Dec 30, 2025
|
4.6550 | 4.8900 | 4.5500 | 4.6150 | 4.6150 | 497,087 |
|
Dec 29, 2025
|
4.5000 | 4.8200 | 4.4600 | 4.6700 | 4.6700 | 669,807 |
|
Dec 24, 2025
|
4.3400 | 4.5000 | 4.3000 | 4.4400 | 4.4400 | 174,904 |
|
Dec 23, 2025
|
4.5000 | 4.7200 | 4.2600 | 4.3650 | 4.3650 | 890,056 |
|
Dec 22, 2025
|
3.8400 | 4.5900 | 3.8400 | 4.5700 | 4.5700 | 1,137,005 |
|
Dec 19, 2025
|
3.6350 | 3.8900 | 3.5100 | 3.8750 | 3.8750 | 468,834 |
|
Dec 18, 2025
|
3.5050 | 3.8000 | 3.4500 | 3.6550 | 3.6550 | 945,998 |
|
Dec 17, 2025
|
3.2500 | 3.4950 | 3.1700 | 3.4650 | 3.4650 | 723,718 |
|
Dec 16, 2025
|
3.2300 | 3.2600 | 3.1100 | 3.2500 | 3.2500 | 264,074 |
|
Dec 15, 2025
|
3.2000 | 3.4250 | 3.1700 | 3.2400 | 3.2400 | 328,083 |
|
Dec 12, 2025
|
3.1350 | 3.2950 | 3.1200 | 3.1650 | 3.1650 | 404,702 |
|
Dec 11, 2025
|
3.1300 | 3.1500 | 3.0400 | 3.0950 | 3.0950 | 186,275 |
|
Dec 10, 2025
|
3.2500 | 3.3000 | 3.0550 | 3.1400 | 3.1400 | 671,555 |
|
Dec 9, 2025
|
3.1500 | 3.5000 | 2.9100 | 3.2600 | 3.2600 | 1,402,836 |
|
Dec 8, 2025
|
3.0950 | 3.1000 | 2.8450 | 2.9450 | 2.9450 | 324,043 |
|
Dec 5, 2025
|
3.1750 | 3.1750 | 3.0600 | 3.0900 | 3.0900 | 85,151 |
|
Dec 4, 2025
|
3.1300 | 3.2050 | 3.0950 | 3.1600 | 3.1600 | 61,497 |
|
Dec 3, 2025
|
3.2700 | 3.2700 | 3.0850 | 3.1800 | 3.1800 | 118,153 |
|
Dec 2, 2025
|
3.3000 | 3.3450 | 3.1700 | 3.2600 | 3.2600 | 143,134 |
|
Dec 1, 2025
|
3.2800 | 3.2800 | 3.1250 | 3.2000 | 3.2000 | 146,306 |
|
Nov 28, 2025
|
3.1200 | 3.3500 | 3.0700 | 3.2950 | 3.2950 | 680,214 |
|
Nov 27, 2025
|
3.1000 | 3.1200 | 2.9950 | 3.0850 | 3.0850 | 127,739 |
|
Nov 26, 2025
|
3.1250 | 3.2150 | 3.0700 | 3.1000 | 3.1000 | 213,948 |
|
Nov 25, 2025
|
3.0400 | 3.1850 | 2.9750 | 3.0800 | 3.0800 | 224,307 |
|
Nov 24, 2025
|
2.7700 | 3.0600 | 2.7700 | 3.0000 | 3.0000 | 180,729 |
|
Nov 21, 2025
|
2.8000 | 2.8550 | 2.7500 | 2.7550 | 2.7550 | 162,625 |
|
Nov 20, 2025
|
2.9250 | 2.9700 | 2.8050 | 2.8150 | 2.8150 | 163,064 |
|
Nov 19, 2025
|
2.9250 | 2.9250 | 2.7900 | 2.7900 | 2.7900 | 137,271 |
|
Nov 18, 2025
|
2.9600 | 3.0350 | 2.8000 | 2.9350 | 2.9350 | 205,971 |
|
Nov 17, 2025
|
3.0700 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 89,396 |
|
Nov 14, 2025
|
3.1100 | 3.1100 | 2.9650 | 3.0800 | 3.0800 | 163,975 |
|
Nov 13, 2025
|
3.2000 | 3.3600 | 3.1150 | 3.1300 | 3.1300 | 301,746 |
|
Nov 12, 2025
|
3.0000 | 3.2000 | 2.9650 | 3.1300 | 3.1300 | 228,000 |
|
Nov 11, 2025
|
2.9000 | 3.0400 | 2.8700 | 2.9950 | 2.9950 | 128,118 |
|
Nov 10, 2025
|
2.8700 | 2.9800 | 2.8250 | 2.8900 | 2.8900 | 199,379 |
|
Nov 7, 2025
|
2.7650 | 2.9200 | 2.7300 | 2.7650 | 2.7650 | 170,446 |
|
Nov 6, 2025
|
2.9000 | 2.9200 | 2.7200 | 2.7500 | 2.7500 | 323,999 |
|
Nov 5, 2025
|
2.9200 | 2.9850 | 2.8700 | 2.9500 | 2.9500 | 73,484 |
|
Nov 4, 2025
|
2.8400 | 2.9800 | 2.7850 | 2.9750 | 2.9750 | 104,522 |
|
Nov 3, 2025
|
2.9800 | 3.0200 | 2.8400 | 2.9000 | 2.9000 | 173,516 |
