Swiss - Delayed Quote
CHF
Idorsia Ltd (IDIA.SW)
4.4700
-0.1120
(-2.44%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
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
|
4.5680 | 4.5760 | 4.4300 | 4.4700 | 4.4700 | 640,440 |
|
Oct 29, 2026
|
4.3680 | 4.6240 | 4.2620 | 4.5820 | 4.5820 | 1,157,486 |
|
Oct 28, 2026
|
4.5000 | 4.6400 | 4.4100 | 4.5920 | 4.5920 | 553,848 |
|
Oct 27, 2026
|
4.4000 | 4.5700 | 4.3640 | 4.5520 | 4.5520 | 732,390 |
|
Oct 26, 2026
|
4.3700 | 4.4300 | 4.2800 | 4.3400 | 4.3400 | 793,373 |
|
Oct 23, 2026
|
4.2460 | 4.2460 | 4.1220 | 4.1880 | 4.1880 | 364,227 |
|
Oct 22, 2026
|
4.2620 | 4.2640 | 4.0800 | 4.2360 | 4.2360 | 551,824 |
|
Oct 21, 2026
|
4.2500 | 4.3000 | 4.2120 | 4.2660 | 4.2660 | 350,763 |
|
Oct 20, 2026
|
4.1180 | 4.3000 | 4.1080 | 4.2440 | 4.2440 | 653,657 |
|
Oct 19, 2026
|
4.0300 | 4.1820 | 3.9920 | 4.1820 | 4.1820 | 629,570 |
|
Oct 16, 2026
|
4.2200 | 4.2220 | 4.0320 | 4.1000 | 4.1000 | 811,026 |
|
Oct 15, 2026
|
4.1800 | 4.2220 | 4.1320 | 4.1980 | 4.1980 | 742,360 |
|
Oct 14, 2026
|
4.0500 | 4.2480 | 4.0200 | 4.2360 | 4.2360 | 644,397 |
|
Oct 13, 2026
|
4.2500 | 4.3080 | 4.0320 | 4.0320 | 4.0320 | 1,460,523 |
|
Oct 12, 2026
|
4.2900 | 4.4320 | 4.2520 | 4.4000 | 4.4000 | 769,980 |
|
Oct 9, 2026
|
4.1340 | 4.1980 | 3.9320 | 4.1980 | 4.1980 | 1,213,731 |
|
Oct 8, 2026
|
4.2840 | 4.2840 | 4.0500 | 4.0500 | 4.0500 | 1,361,055 |
|
Oct 7, 2026
|
4.3540 | 4.3760 | 4.2020 | 4.3360 | 4.3360 | 739,217 |
|
Oct 6, 2026
|
4.6000 | 4.6480 | 4.2980 | 4.4000 | 4.4000 | 1,464,480 |
|
Oct 5, 2026
|
4.4700 | 4.5100 | 4.3700 | 4.4680 | 4.4680 | 608,362 |
|
Oct 2, 2026
|
4.5140 | 4.5960 | 4.4500 | 4.4580 | 4.4580 | 656,402 |
|
Oct 1, 2026
|
4.6380 | 4.6960 | 4.5080 | 4.5620 | 4.5620 | 793,660 |
|
Sep 30, 2026
|
4.4680 | 4.6460 | 4.4040 | 4.6460 | 4.6460 | 736,536 |
|
Sep 29, 2026
|
4.4140 | 4.5740 | 4.3680 | 4.4380 | 4.4380 | 917,350 |
|
Sep 28, 2026
|
4.4380 | 4.4920 | 4.3340 | 4.3800 | 4.3800 | 940,999 |
|
Sep 25, 2026
|
4.4060 | 4.4380 | 4.3600 | 4.4380 | 4.4380 | 1,259,715 |
|
Sep 24, 2026
|
4.5500 | 4.5760 | 4.3480 | 4.3620 | 4.3620 | 2,084,039 |
|
Sep 23, 2026
|
4.7500 | 4.8320 | 4.5680 | 4.5680 | 4.5680 | 1,345,837 |
|
Sep 22, 2026
|
4.8000 | 4.8760 | 4.7240 | 4.7360 | 4.7360 | 923,237 |
|
Sep 21, 2026
|
4.8120 | 4.8480 | 4.7500 | 4.7960 | 4.7960 | 697,364 |
|
Sep 18, 2026
|
4.9400 | 5.0400 | 4.8100 | 4.8360 | 4.8360 | 7,781,564 |
|
Sep 17, 2026
|
5.0000 | 5.0400 | 4.8800 | 4.9000 | 4.9000 | 581,978 |
|
Sep 16, 2026
|
4.7820 | 4.9520 | 4.7520 | 4.9500 | 4.9500 | 737,733 |
|
Sep 15, 2026
|
4.9060 | 5.0500 | 4.6000 | 4.7580 | 4.7580 | 1,186,721 |
|
Sep 14, 2026
|
4.9500 | 5.0750 | 4.8860 | 4.9980 | 4.9980 | 711,884 |
|
Sep 11, 2026
|
5.0300 | 5.1100 | 4.9520 | 5.0000 | 5.0000 | 501,849 |
|
Sep 10, 2026
|
5.1800 | 5.2050 | 5.0150 | 5.0200 | 5.0200 | 387,585 |
|
Sep 9, 2026
|
5.0800 | 5.1650 | 5.0350 | 5.1150 | 5.1150 | 317,644 |
|
Sep 8, 2026
|
5.1950 | 5.2000 | 4.9800 | 5.1250 | 5.1250 | 377,488 |
|
Sep 7, 2026
|
4.9800 | 5.1050 | 4.9600 | 5.0800 | 5.0800 | 661,462 |
|
Sep 4, 2026
|
5.1700 | 5.2050 | 4.9960 | 4.9960 | 4.9960 | 500,681 |
|
Sep 3, 2026
|
5.2650 | 5.4000 | 5.1700 | 5.1700 | 5.1700 | 493,383 |
|
Sep 2, 2026
|
5.0850 | 5.3900 | 5.0850 | 5.1950 | 5.1950 | 909,892 |
|
Sep 1, 2026
|
4.9380 | 5.0850 | 4.9000 | 5.0850 | 5.0850 | 887,960 |
|
Aug 31, 2026
|
5.2500 | 5.3000 | 4.9400 | 4.9400 | 4.9400 | 2,491,922 |
|
Aug 28, 2026
|
5.7450 | 5.8200 | 5.3350 | 5.3350 | 5.3350 | 991,694 |
|
Aug 27, 2026
|
5.6700 | 5.8800 | 5.6700 | 5.7500 | 5.7500 | 644,450 |
|
Aug 26, 2026
|
5.5850 | 5.7650 | 5.5850 | 5.6750 | 5.6750 | 674,046 |
|
Aug 25, 2026
|
5.4400 | 5.5950 | 5.4000 | 5.5700 | 5.5700 | 594,248 |
|
Aug 24, 2026
|
5.5000 | 5.5050 | 5.2750 | 5.3750 | 5.3750 | 856,356 |
|
Aug 21, 2026
|
5.5500 | 5.6300 | 5.3800 | 5.5500 | 5.5500 | 948,671 |
|
Aug 20, 2026
|
5.9000 | 6.0000 | 5.5300 | 5.6000 | 5.6000 | 861,214 |
|
Aug 19, 2026
|
5.5450 | 5.8400 | 5.5100 | 5.7900 | 5.7900 | 803,792 |
|
Aug 18, 2026
|
5.8000 | 5.8400 | 5.6300 | 5.6300 | 5.6300 | 1,145,582 |
|
Aug 17, 2026
|
5.9200 | 6.1500 | 5.8000 | 5.8850 | 5.8850 | 1,234,623 |
|
Aug 14, 2026
|
6.2000 | 6.2800 | 5.9000 | 5.9150 | 5.9150 | 2,248,524 |
|
Aug 13, 2026
|
6.7500 | 6.8000 | 6.2550 | 6.2900 | 6.2900 | 1,855,019 |
|
Aug 12, 2026
|
6.5750 | 6.8450 | 6.3550 | 6.7300 | 6.7300 | 1,965,019 |
|
Aug 11, 2026
|
6.2000 | 6.6800 | 5.9550 | 6.5100 | 6.5100 | 3,774,803 |
|
Aug 10, 2026
|
6.0450 | 6.0750 | 5.8650 | 5.9350 | 5.9350 | 489,048 |
|
Aug 7, 2026
|
6.0000 | 6.2300 | 5.9650 | 6.0050 | 6.0050 | 760,840 |
|
Aug 6, 2026
|
6.1000 | 6.3000 | 5.9800 | 6.0100 | 6.0100 | 1,322,859 |
|
Aug 5, 2026
|
5.8500 | 6.1750 | 5.7800 | 6.0600 | 6.0600 | 1,454,989 |
|
Aug 4, 2026
|
5.6400 | 5.7400 | 5.4850 | 5.7300 | 5.7300 | 1,028,820 |
|
Aug 3, 2026
|
6.1050 | 6.1150 | 5.5000 | 5.6550 | 5.6550 | 2,961,327 |
|
Jul 31, 2026
|
6.2500 | 6.5050 | 6.0450 | 6.1150 | 6.1150 | 1,350,301 |
|
Jul 30, 2026
|
6.2600 | 6.5300 | 5.8600 | 6.2050 | 6.2050 | 2,335,162 |
|
Jul 29, 2026
|
6.6300 | 6.6750 | 6.3200 | 6.5300 | 6.5300 | 1,316,162 |
|
Jul 28, 2026
|
6.5100 | 6.9350 | 6.5000 | 6.6500 | 6.6500 | 1,196,776 |
|
Jul 27, 2026
|
6.2800 | 6.8350 | 6.2800 | 6.6300 | 6.6300 | 2,377,869 |
|
Jul 24, 2026
|
6.0450 | 6.2100 | 6.0200 | 6.1650 | 6.1650 | 430,638 |
|
Jul 23, 2026
|
6.1750 | 6.1750 | 5.9500 | 6.0750 | 6.0750 | 759,864 |
|
Jul 22, 2026
|
6.2850 | 6.3650 | 6.1700 | 6.1700 | 6.1700 | 879,286 |
|
Jul 21, 2026
|
6.0450 | 6.4150 | 6.0200 | 6.3000 | 6.3000 | 1,479,690 |
|
Jul 20, 2026
|
5.9300 | 6.1000 | 5.8900 | 6.1000 | 6.1000 | 1,104,187 |
|
Jul 17, 2026
|
5.6600 | 5.9200 | 5.6000 | 5.9000 | 5.9000 | 1,407,922 |
|
Jul 16, 2026
|
5.9550 | 6.4000 | 5.7800 | 5.8500 | 5.8500 | 1,538,873 |
|
Jul 15, 2026
|
6.1750 | 6.3700 | 5.8800 | 5.9150 | 5.9150 | 1,276,145 |
|
Jul 14, 2026
|
6.0800 | 6.1800 | 5.8850 | 6.1800 | 6.1800 | 720,717 |
|
Jul 13, 2026
|
6.2000 | 6.2050 | 5.9050 | 6.0800 | 6.0800 | 995,696 |
|
Jul 10, 2026
|
6.3100 | 6.4500 | 6.0850 | 6.2000 | 6.2000 | 1,295,990 |
|
Jul 9, 2026
|
6.3100 | 6.5000 | 6.2300 | 6.3700 | 6.3700 | 1,021,594 |
|
Jul 8, 2026
|
6.6500 | 6.6500 | 6.3800 | 6.3800 | 6.3800 | 1,073,197 |
|
Jul 7, 2026
|
6.5800 | 6.7600 | 6.4300 | 6.5500 | 6.5500 | 1,413,986 |
|
Jul 6, 2026
|
6.6900 | 6.6900 | 6.4450 | 6.5700 | 6.5700 | 1,255,994 |
|
Jul 3, 2026
|
6.4000 | 6.8000 | 6.3100 | 6.6300 | 6.6300 | 978,724 |
|
Jul 2, 2026
|
6.7200 | 6.7200 | 6.3450 | 6.3950 | 6.3950 | 1,284,586 |
|
Jul 1, 2026
|
6.8650 | 6.8750 | 6.4750 | 6.6050 | 6.6050 | 1,498,349 |
|
Jun 30, 2026
|
7.0050 | 7.5600 | 6.6600 | 6.8650 | 6.8650 | 4,489,244 |
|
Jun 29, 2026
|
6.7750 | 6.8900 | 6.5050 | 6.8900 | 6.8900 | 1,940,019 |
|
Jun 26, 2026
|
6.0500 | 6.8600 | 5.9600 | 6.8600 | 6.8600 | 3,150,108 |
|
Jun 25, 2026
|
5.8900 | 6.0900 | 5.7950 | 6.0200 | 6.0200 | 1,650,372 |
|
Jun 24, 2026
|
5.9600 | 6.0600 | 5.7300 | 5.8700 | 5.8700 | 1,756,035 |
|
Jun 23, 2026
|
5.7000 | 6.0600 | 5.6150 | 5.9350 | 5.9350 | 2,316,963 |
|
Jun 22, 2026
|
5.7500 | 5.8000 | 5.5250 | 5.7700 | 5.7700 | 1,601,984 |
|
Jun 19, 2026
|
5.7000 | 5.9100 | 5.4300 | 5.6750 | 5.6750 | 2,355,784 |
|
Jun 18, 2026
|
4.7660 | 6.1600 | 4.7440 | 5.8450 | 5.8450 | 9,365,470 |
|
Jun 17, 2026
|
4.5500 | 4.6500 | 4.4440 | 4.6500 | 4.6500 | 1,256,754 |
|
Jun 16, 2026
|
4.6420 | 4.6500 | 4.4100 | 4.5080 | 4.5080 | 1,217,015 |
|
Jun 15, 2026
|
4.7000 | 4.8000 | 4.4900 | 4.6520 | 4.6520 | 1,650,901 |
|
Jun 12, 2026
|
4.5000 | 4.6100 | 4.3860 | 4.5360 | 4.5360 | 1,222,917 |
|
Jun 11, 2026
|
4.3620 | 4.5460 | 4.2800 | 4.5300 | 4.5300 | 1,010,502 |
|
Jun 10, 2026
|
4.4500 | 4.5460 | 4.2540 | 4.3800 | 4.3800 | 1,134,731 |
|
Jun 9, 2026
|
4.3840 | 4.6500 | 4.3200 | 4.4040 | 4.4040 | 2,668,858 |
|
Jun 8, 2026
|
4.2320 | 4.2920 | 4.0880 | 4.2200 | 4.2200 | 784,170 |
|
Jun 5, 2026
|
4.4500 | 4.4800 | 4.2500 | 4.2980 | 4.2980 | 755,784 |
|
Jun 4, 2026
|
4.0600 | 4.4500 | 4.0200 | 4.4500 | 4.4500 | 1,670,831 |
|
Jun 3, 2026
|
4.2100 | 4.2140 | 4.0400 | 4.0540 | 4.0540 | 1,145,022 |
|
Jun 2, 2026
|
4.3900 | 4.4140 | 4.1020 | 4.2360 | 4.2360 | 1,183,170 |
|
Jun 1, 2026
|
4.5780 | 4.5980 | 4.3400 | 4.3900 | 4.3900 | 1,822,477 |
|
May 29, 2026
|
4.8100 | 4.8700 | 4.4200 | 4.4660 | 4.4660 | 2,875,911 |
|
May 28, 2026
|
4.4860 | 4.8240 | 4.4720 | 4.7860 | 4.7860 | 3,902,926 |
|
May 27, 2026
|
4.2500 | 4.4860 | 4.1520 | 4.4860 | 4.4860 | 1,834,843 |
|
May 26, 2026
|
4.1500 | 4.2220 | 4.0600 | 4.2220 | 4.2220 | 1,069,917 |
|
May 22, 2026
|
4.0300 | 4.2220 | 3.9980 | 4.1320 | 4.1320 | 2,041,261 |
|
May 21, 2026
|
4.0000 | 4.0300 | 3.8040 | 3.9920 | 3.9920 | 1,477,582 |
|
May 20, 2026
|
3.9720 | 3.9960 | 3.8000 | 3.9960 | 3.9960 | 1,985,803 |
|
May 19, 2026
|
4.1540 | 4.1800 | 3.9200 | 3.9720 | 3.9720 | 1,938,115 |
|
May 18, 2026
|
4.4140 | 4.4140 | 4.1880 | 4.1880 | 4.1880 | 1,556,957 |
|
May 15, 2026
|
4.5840 | 4.6460 | 4.4140 | 4.4460 | 4.4460 | 1,809,248 |
|
May 13, 2026
|
4.3480 | 4.6400 | 4.3240 | 4.5840 | 4.5840 | 3,941,699 |
|
May 12, 2026
|
3.9800 | 4.3600 | 3.9240 | 4.2740 | 4.2740 | 3,938,667 |
|
May 11, 2026
|
3.8900 | 4.0540 | 3.8900 | 4.0100 | 4.0100 | 989,591 |
|
May 8, 2026
|
3.8940 | 3.9780 | 3.8000 | 3.8900 | 3.8900 | 1,090,595 |
|
May 7, 2026
|
3.7500 | 4.0680 | 3.7080 | 3.9020 | 3.9020 | 3,580,127 |
|
May 6, 2026
|
3.7000 | 3.8180 | 3.6200 | 3.6680 | 3.6680 | 869,329 |
|
May 5, 2026
|
3.8020 | 3.8020 | 3.6840 | 3.7200 | 3.7200 | 710,426 |
|
May 4, 2026
|
3.6920 | 3.8800 | 3.6500 | 3.8020 | 3.8020 | 1,372,905 |
|
Apr 30, 2026
|
3.5800 | 3.6920 | 3.4760 | 3.6840 | 3.6840 | 1,595,881 |
|
Apr 29, 2026
|
3.9600 | 3.9780 | 3.5760 | 3.6260 | 3.6260 | 2,710,679 |
|
Apr 28, 2026
|
3.5000 | 4.1000 | 3.3960 | 3.9440 | 3.9440 | 4,667,427 |
|
Apr 27, 2026
|
3.7500 | 3.8040 | 3.4700 | 3.7640 | 3.7640 | 1,985,650 |
|
Apr 24, 2026
|
3.7900 | 3.8420 | 3.7000 | 3.7580 | 3.7580 | 796,531 |
|
Apr 23, 2026
|
3.7900 | 3.8700 | 3.7300 | 3.8100 | 3.8100 | 760,169 |
|
Apr 22, 2026
|
3.7400 | 3.8100 | 3.7040 | 3.7820 | 3.7820 | 1,287,508 |
|
Apr 21, 2026
|
3.7300 | 3.8800 | 3.6320 | 3.7000 | 3.7000 | 1,528,741 |
|
Apr 20, 2026
|
3.6800 | 3.7780 | 3.6560 | 3.7220 | 3.7220 | 863,244 |
|
Apr 17, 2026
|
3.6140 | 3.7920 | 3.6000 | 3.7140 | 3.7140 | 1,464,480 |
|
Apr 16, 2026
|
3.6700 | 3.7320 | 3.5880 | 3.6100 | 3.6100 | 998,498 |
|
Apr 15, 2026
|
3.7100 | 3.8220 | 3.6380 | 3.6680 | 3.6680 | 1,470,608 |
|
Apr 14, 2026
|
3.5380 | 3.7700 | 3.5340 | 3.6900 | 3.6900 | 1,779,429 |
|
Apr 13, 2026
|
3.4300 | 3.5740 | 3.3760 | 3.5100 | 3.5100 | 1,232,160 |
|
Apr 10, 2026
|
3.4200 | 3.5640 | 3.4200 | 3.5240 | 3.5240 | 693,281 |
|
Apr 9, 2026
|
3.4700 | 3.4820 | 3.3000 | 3.4300 | 3.4300 | 1,204,843 |
|
Apr 8, 2026
|
3.6460 | 3.8200 | 3.4860 | 3.5000 | 3.5000 | 2,173,318 |
|
Apr 7, 2026
|
3.5200 | 3.5220 | 3.3780 | 3.4060 | 3.4060 | 836,218 |
|
Apr 2, 2026
|
3.5350 | 3.6100 | 3.4900 | 3.5150 | 3.5150 | 943,185 |
|
Apr 1, 2026
|
3.5400 | 3.7050 | 3.4750 | 3.6100 | 3.6100 | 1,692,074 |
|
Mar 31, 2026
|
3.3500 | 3.5400 | 3.2100 | 3.4700 | 3.4700 | 1,797,143 |
|
Mar 30, 2026
|
3.1000 | 3.3200 | 3.0450 | 3.3200 | 3.3200 | 2,446,199 |
|
Mar 27, 2026
|
3.1100 | 3.2000 | 2.9750 | 3.0650 | 3.0650 | 1,253,407 |
|
Mar 26, 2026
|
3.2000 | 3.2000 | 3.0550 | 3.0900 | 3.0900 | 1,415,866 |
|
Mar 25, 2026
|
3.1850 | 3.2950 | 3.1400 | 3.1600 | 3.1600 | 1,499,800 |
|
Mar 24, 2026
|
3.2450 | 3.2450 | 3.0100 | 3.1300 | 3.1300 | 1,012,404 |
|
Mar 23, 2026
|
3.0000 | 3.2450 | 2.9500 | 3.2000 | 3.2000 | 1,318,104 |
|
Mar 20, 2026
|
3.1000 | 3.2400 | 3.0700 | 3.1500 | 3.1500 | 2,219,636 |
|
Mar 19, 2026
|
3.1000 | 3.1250 | 2.9700 | 3.0800 | 3.0800 | 1,976,535 |
|
Mar 18, 2026
|
3.1550 | 3.2700 | 3.0550 | 3.1350 | 3.1350 | 1,746,351 |
|
Mar 17, 2026
|
2.9500 | 3.1650 | 2.8200 | 3.1500 | 3.1500 | 3,305,008 |
|
Mar 16, 2026
|
3.2400 | 3.2950 | 2.7950 | 2.9300 | 2.9300 | 8,536,207 |
|
Mar 13, 2026
|
3.7500 | 3.7850 | 3.4000 | 3.4000 | 3.4000 | 3,074,156 |
|
Mar 12, 2026
|
3.9000 | 3.9400 | 3.5350 | 3.5350 | 3.5350 | 2,094,663 |
|
Mar 11, 2026
|
4.0100 | 4.0400 | 3.8750 | 3.8900 | 3.8900 | 782,223 |
|
Mar 10, 2026
|
3.6500 | 4.1350 | 3.6500 | 4.0400 | 4.0400 | 4,566,418 |
|
Mar 9, 2026
|
3.4000 | 3.6300 | 3.3000 | 3.6200 | 3.6200 | 1,127,807 |
|
Mar 6, 2026
|
3.6700 | 3.6700 | 3.3000 | 3.5300 | 3.5300 | 3,263,099 |
|
Mar 5, 2026
|
3.8450 | 3.8950 | 3.6600 | 3.6600 | 3.6600 | 1,674,460 |
|
Mar 4, 2026
|
4.0050 | 4.0650 | 3.7650 | 3.7700 | 3.7700 | 2,262,159 |
|
Mar 3, 2026
|
4.0450 | 4.1800 | 3.9700 | 4.0650 | 4.0650 | 1,647,783 |
|
Mar 2, 2026
|
3.7000 | 4.1750 | 3.6000 | 4.1150 | 4.1150 | 3,166,454 |
|
Feb 27, 2026
|
3.9800 | 4.0950 | 3.6550 | 3.9150 | 3.9150 | 2,747,523 |
|
Feb 26, 2026
|
3.8000 | 4.1500 | 3.5900 | 3.9500 | 3.9500 | 4,621,813 |
|
Feb 25, 2026
|
3.6400 | 3.8200 | 3.6200 | 3.7500 | 3.7500 | 1,013,055 |
|
Feb 24, 2026
|
3.6400 | 3.6950 | 3.6050 | 3.6200 | 3.6200 | 567,882 |
|
Feb 23, 2026
|
3.7000 | 3.7500 | 3.6400 | 3.6550 | 3.6550 | 530,930 |
|
Feb 20, 2026
|
3.8600 | 3.8850 | 3.6600 | 3.6950 | 3.6950 | 1,022,450 |
|
Feb 19, 2026
|
3.9850 | 4.0100 | 3.7800 | 3.8650 | 3.8650 | 911,500 |
|
Feb 18, 2026
|
4.1500 | 4.3200 | 3.9700 | 3.9700 | 3.9700 | 1,595,151 |
|
Feb 17, 2026
|
3.9000 | 4.1500 | 3.8200 | 4.0650 | 4.0650 | 1,181,055 |
|
Feb 16, 2026
|
3.9300 | 3.9700 | 3.8550 | 3.9050 | 3.9050 | 362,323 |
|
Feb 13, 2026
|
3.8450 | 3.9900 | 3.7950 | 3.9650 | 3.9650 | 612,910 |
|
Feb 12, 2026
|
3.8950 | 3.9750 | 3.8450 | 3.8550 | 3.8550 | 719,736 |
|
Feb 11, 2026
|
3.9400 | 3.9400 | 3.7500 | 3.8350 | 3.8350 | 1,045,063 |
|
Feb 10, 2026
|
4.0000 | 4.0950 | 3.9550 | 3.9800 | 3.9800 | 1,001,284 |
|
Feb 9, 2026
|
3.6700 | 3.9950 | 3.6700 | 3.9950 | 3.9950 | 2,136,772 |
|
Feb 6, 2026
|
3.5400 | 3.6000 | 3.4300 | 3.6000 | 3.6000 | 886,402 |
|
Feb 5, 2026
|
3.7050 | 3.7150 | 3.4900 | 3.5050 | 3.5050 | 1,152,450 |
|
Feb 4, 2026
|
3.6750 | 3.8800 | 3.5800 | 3.7100 | 3.7100 | 1,397,398 |
|
Feb 3, 2026
|
3.6900 | 3.6900 | 3.4650 | 3.6150 | 3.6150 | 704,393 |
|
Feb 2, 2026
|
3.5800 | 3.6300 | 3.5150 | 3.6200 | 3.6200 | 850,638 |
|
Jan 30, 2026
|
3.5850 | 3.7500 | 3.5800 | 3.6550 | 3.6550 | 396,095 |
|
Jan 29, 2026
|
3.6400 | 3.6950 | 3.5700 | 3.6150 | 3.6150 | 615,456 |
|
Jan 28, 2026
|
3.7500 | 3.8100 | 3.6400 | 3.6450 | 3.6450 | 1,151,119 |
|
Jan 27, 2026
|
3.6000 | 3.7300 | 3.5250 | 3.7000 | 3.7000 | 781,528 |
|
Jan 26, 2026
|
3.7900 | 3.8000 | 3.4900 | 3.5400 | 3.5400 | 1,266,714 |
|
Jan 23, 2026
|
3.8000 | 3.8800 | 3.7500 | 3.8200 | 3.8200 | 1,110,086 |
|
Jan 22, 2026
|
3.5100 | 3.7800 | 3.4950 | 3.7550 | 3.7550 | 1,589,660 |
|
Jan 21, 2026
|
3.4300 | 3.5050 | 3.3600 | 3.5050 | 3.5050 | 672,482 |
|
Jan 20, 2026
|
3.3550 | 3.4300 | 3.2950 | 3.4300 | 3.4300 | 880,471 |
|
Jan 19, 2026
|
3.4200 | 3.4650 | 3.3550 | 3.4500 | 3.4500 | 775,884 |
|
Jan 16, 2026
|
3.5650 | 3.5650 | 3.3650 | 3.4800 | 3.4800 | 1,316,986 |
|
Jan 15, 2026
|
3.8300 | 3.8650 | 3.5200 | 3.5450 | 3.5450 | 1,141,091 |
|
Jan 14, 2026
|
3.7450 | 3.8300 | 3.7050 | 3.8150 | 3.8150 | 1,210,790 |
|
Jan 13, 2026
|
3.7000 | 3.7650 | 3.6100 | 3.7450 | 3.7450 | 1,016,377 |
|
Jan 12, 2026
|
3.8000 | 3.8300 | 3.6500 | 3.6950 | 3.6950 | 1,127,924 |
|
Jan 9, 2026
|
3.8000 | 3.8500 | 3.7100 | 3.7750 | 3.7750 | 1,107,005 |
|
Jan 8, 2026
|
3.7150 | 3.7950 | 3.6700 | 3.7550 | 3.7550 | 1,043,162 |
|
Jan 7, 2026
|
3.7300 | 3.7950 | 3.4500 | 3.7100 | 3.7100 | 3,068,587 |
|
Jan 6, 2026
|
4.2500 | 4.2550 | 3.7000 | 3.7000 | 3.7000 | 3,466,723 |
|
Jan 5, 2026
|
4.4400 | 4.6500 | 4.0100 | 4.0600 | 4.0600 | 3,509,366 |
|
Dec 30, 2025
|
4.4050 | 4.4200 | 4.2550 | 4.2550 | 4.2550 | 1,048,495 |
|
Dec 29, 2025
|
4.4400 | 4.5000 | 4.3050 | 4.4100 | 4.4100 | 1,304,000 |
|
Dec 23, 2025
|
4.5800 | 4.6350 | 4.4000 | 4.4250 | 4.4250 | 1,921,871 |
|
Dec 22, 2025
|
4.0600 | 4.5600 | 4.0600 | 4.5600 | 4.5600 | 3,456,905 |
|
Dec 19, 2025
|
3.8800 | 4.0500 | 3.8000 | 4.0200 | 4.0200 | 2,351,744 |
|
Dec 18, 2025
|
3.8250 | 3.9900 | 3.7700 | 3.9300 | 3.9300 | 1,014,150 |
|
Dec 17, 2025
|
3.9700 | 4.0600 | 3.8250 | 3.8700 | 3.8700 | 1,095,353 |
|
Dec 16, 2025
|
4.0000 | 4.0500 | 3.9000 | 3.9450 | 3.9450 | 881,033 |
|
Dec 15, 2025
|
4.2050 | 4.2050 | 3.9500 | 4.0300 | 4.0300 | 1,301,747 |
|
Dec 12, 2025
|
4.1000 | 4.2400 | 4.1000 | 4.1600 | 4.1600 | 2,080,705 |
|
Dec 11, 2025
|
4.0350 | 4.1400 | 3.9650 | 4.1100 | 4.1100 | 1,450,588 |
|
Dec 10, 2025
|
3.9350 | 4.3600 | 3.9350 | 4.1850 | 4.1850 | 3,479,972 |
|
Dec 9, 2025
|
3.8550 | 3.9150 | 3.7650 | 3.8450 | 3.8450 | 767,270 |
|
Dec 8, 2025
|
3.7200 | 4.0000 | 3.7150 | 3.8550 | 3.8550 | 1,818,826 |
|
Dec 5, 2025
|
3.6000 | 3.7800 | 3.6000 | 3.7350 | 3.7350 | 1,178,766 |
|
Dec 4, 2025
|
3.4850 | 3.6000 | 3.4200 | 3.5800 | 3.5800 | 809,728 |
|
Dec 3, 2025
|
3.7000 | 3.7550 | 3.4100 | 3.5150 | 3.5150 | 1,378,014 |
|
Dec 2, 2025
|
3.5500 | 3.8000 | 3.5200 | 3.7150 | 3.7150 | 2,201,109 |
|
Dec 1, 2025
|
3.3700 | 3.7100 | 3.3700 | 3.6400 | 3.6400 | 3,359,042 |
|
Nov 28, 2025
|
3.1600 | 3.2500 | 3.1300 | 3.2050 | 3.2050 | 689,477 |
|
Nov 27, 2025
|
3.0800 | 3.1600 | 3.0600 | 3.1500 | 3.1500 | 934,518 |
|
Nov 26, 2025
|
2.9750 | 3.0800 | 2.9550 | 3.0700 | 3.0700 | 789,689 |
|
Nov 25, 2025
|
3.1200 | 3.1250 | 2.8550 | 2.9250 | 2.9250 | 2,515,857 |
|
Nov 24, 2025
|
3.2100 | 3.2100 | 3.1050 | 3.1250 | 3.1250 | 5,420,877 |
|
Nov 21, 2025
|
3.2000 | 3.2400 | 3.0850 | 3.1300 | 3.1300 | 925,277 |
|
Nov 20, 2025
|
3.2500 | 3.3300 | 3.2250 | 3.2450 | 3.2450 | 1,060,881 |
|
Nov 19, 2025
|
3.1850 | 3.2500 | 3.1600 | 3.1950 | 3.1950 | 384,389 |
|
Nov 18, 2025
|
3.1000 | 3.2150 | 3.1000 | 3.1700 | 3.1700 | 652,755 |
|
Nov 17, 2025
|
3.1500 | 3.2250 | 3.0800 | 3.1650 | 3.1650 | 617,337 |
|
Nov 14, 2025
|
3.1150 | 3.2000 | 3.0550 | 3.2000 | 3.2000 | 782,234 |
|
Nov 13, 2025
|
3.2000 | 3.2550 | 3.1350 | 3.1650 | 3.1650 | 630,720 |
|
Nov 12, 2025
|
3.1600 | 3.3350 | 3.1600 | 3.1800 | 3.1800 | 1,182,734 |
|
Nov 11, 2025
|
3.1650 | 3.2550 | 3.0300 | 3.1450 | 3.1450 | 1,094,452 |
|
Nov 10, 2025
|
3.2650 | 3.3100 | 3.1100 | 3.1100 | 3.1100 | 1,050,916 |
|
Nov 7, 2025
|
3.2450 | 3.3100 | 3.1500 | 3.1500 | 3.1500 | 1,174,133 |
|
Nov 6, 2025
|
3.2550 | 3.3150 | 3.2100 | 3.3000 | 3.3000 | 646,724 |
|
Nov 5, 2025
|
3.5150 | 3.5300 | 3.2700 | 3.2900 | 3.2900 | 887,732 |
|
Nov 4, 2025
|
3.4800 | 3.5600 | 3.3950 | 3.5050 | 3.5050 | 866,817 |
|
Nov 3, 2025
|
3.5400 | 3.6600 | 3.4850 | 3.4950 | 3.4950 | 1,622,991 |
|
Oct 31, 2025
|
3.3300 | 3.5500 | 3.3300 | 3.5100 | 3.5100 | 2,159,975 |
|
Oct 30, 2025
|
3.4050 | 3.4900 | 3.0500 | 3.3200 | 3.3200 | 3,296,373 |
