Amsterdam - Delayed Quote
EUR
OCI N.V. (OCI.AS)
4.1020
-0.0100
(-0.24%)
At close: 5:36:15 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
|
4.1100 | 4.1100 | 4.0980 | 4.1020 | 4.1020 | 161,240 |
|
Oct 29, 2026
|
4.1240 | 4.1300 | 4.0960 | 4.1120 | 4.1120 | 465,900 |
|
Oct 28, 2026
|
4.1100 | 4.1260 | 4.1100 | 4.1100 | 4.1100 | 175,185 |
|
Oct 27, 2026
|
4.1100 | 4.1300 | 4.1060 | 4.1220 | 4.1220 | 184,077 |
|
Oct 26, 2026
|
4.1240 | 4.1360 | 4.1040 | 4.1120 | 4.1120 | 446,767 |
|
Oct 23, 2026
|
4.1020 | 4.1320 | 4.1000 | 4.1220 | 4.1220 | 246,307 |
|
Oct 22, 2026
|
4.1500 | 4.1580 | 4.1020 | 4.1020 | 4.1020 | 313,376 |
|
Oct 21, 2026
|
4.1600 | 4.1680 | 4.1400 | 4.1500 | 4.1500 | 153,776 |
|
Oct 20, 2026
|
4.1500 | 4.1600 | 4.1300 | 4.1500 | 4.1500 | 164,777 |
|
Oct 19, 2026
|
4.1420 | 4.1680 | 4.1320 | 4.1520 | 4.1520 | 184,577 |
|
Oct 16, 2026
|
4.1400 | 4.1660 | 4.1280 | 4.1500 | 4.1500 | 144,873 |
|
Oct 15, 2026
|
4.1460 | 4.1600 | 4.1240 | 4.1340 | 4.1340 | 291,138 |
|
Oct 14, 2026
|
4.1260 | 4.1920 | 4.1200 | 4.1600 | 4.1600 | 485,696 |
|
Oct 13, 2026
|
4.0960 | 4.1600 | 4.0960 | 4.1240 | 4.1240 | 554,312 |
|
Oct 12, 2026
|
4.1000 | 4.1280 | 4.0900 | 4.0960 | 4.0960 | 280,054 |
|
Oct 9, 2026
|
4.1000 | 4.1500 | 4.0940 | 4.1100 | 4.1100 | 426,975 |
|
Oct 8, 2026
|
4.0980 | 4.1440 | 4.0800 | 4.1300 | 4.1300 | 2,923,215 |
|
Oct 7, 2026
|
4.2080 | 4.2200 | 4.1160 | 4.1420 | 4.1420 | 231,190 |
|
Oct 6, 2026
|
4.1500 | 4.2400 | 4.1000 | 4.1700 | 4.1700 | 429,849 |
|
Oct 5, 2026
|
4.0600 | 4.1780 | 4.0600 | 4.1500 | 4.1500 | 254,367 |
|
Oct 2, 2026
|
4.0980 | 4.1000 | 4.0880 | 4.1000 | 4.1000 | 107,790 |
|
Oct 1, 2026
|
4.0600 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 184,069 |
|
Sep 30, 2026
|
4.0700 | 4.0980 | 4.0700 | 4.0800 | 4.0800 | 80,826 |
|
Sep 29, 2026
|
4.0700 | 4.0900 | 4.0600 | 4.0800 | 4.0800 | 73,736 |
|
Sep 28, 2026
|
4.0980 | 4.1000 | 4.0540 | 4.0700 | 4.0700 | 105,118 |
|
Sep 25, 2026
|
4.1100 | 4.1100 | 4.0700 | 4.0860 | 4.0860 | 92,533 |
|
Sep 24, 2026
|
4.1180 | 4.1180 | 4.1020 | 4.1080 | 4.1080 | 85,729 |
|
Sep 23, 2026
|
4.1140 | 4.1280 | 4.1080 | 4.1100 | 4.1100 | 138,746 |
|
Sep 22, 2026
|
4.1080 | 4.1300 | 4.1040 | 4.1100 | 4.1100 | 149,365 |
|
Sep 21, 2026
|
4.1100 | 4.1300 | 4.0760 | 4.1040 | 4.1040 | 200,632 |
|
Sep 18, 2026
|
4.1100 | 4.1220 | 4.1080 | 4.1100 | 4.1100 | 463,536 |
|
Sep 17, 2026
|
4.0700 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 446,444 |
|
Sep 16, 2026
|
4.0800 | 4.0960 | 4.0700 | 4.0960 | 4.0960 | 247,552 |
|
Sep 15, 2026
|
4.0620 | 4.0820 | 4.0600 | 4.0640 | 4.0640 | 46,448 |
|
Sep 14, 2026
|
4.0900 | 4.0900 | 4.0620 | 4.0620 | 4.0620 | 83,853 |
|
Sep 11, 2026
|
4.1100 | 4.1100 | 4.0820 | 4.0920 | 4.0920 | 34,411 |
|
Sep 10, 2026
|
4.1100 | 4.1100 | 4.0780 | 4.0900 | 4.0900 | 111,401 |
|
Sep 9, 2026
|
4.0800 | 4.0980 | 4.0700 | 4.0980 | 4.0980 | 103,684 |
|
Sep 8, 2026
|
4.1200 | 4.1200 | 4.0940 | 4.1000 | 4.1000 | 115,663 |
|
Sep 7, 2026
|
4.0700 | 4.1100 | 4.0700 | 4.1100 | 4.1100 | 66,689 |
|
Sep 4, 2026
|
4.1480 | 4.1480 | 4.0940 | 4.1060 | 4.1060 | 381,070 |
|
Sep 3, 2026
|
4.0700 | 4.1700 | 4.0640 | 4.1020 | 4.1020 | 978,304 |
|
Sep 2, 2026
|
4.0520 | 4.0700 | 4.0520 | 4.0520 | 4.0520 | 134,259 |
|
Sep 1, 2026
|
4.0700 | 4.0700 | 4.0540 | 4.0680 | 4.0680 | 264,954 |
|
Aug 31, 2026
|
4.0420 | 4.0720 | 4.0420 | 4.0680 | 4.0680 | 824,150 |
|
Aug 28, 2026
|
4.0600 | 4.0600 | 4.0440 | 4.0500 | 4.0500 | 138,498 |
|
Aug 27, 2026
|
4.0520 | 4.0600 | 4.0440 | 4.0600 | 4.0600 | 110,049 |
|
Aug 26, 2026
|
4.0500 | 4.0560 | 4.0280 | 4.0540 | 4.0540 | 127,322 |
|
Aug 25, 2026
|
4.0500 | 4.0500 | 4.0400 | 4.0400 | 4.0400 | 118,823 |
|
Aug 24, 2026
|
4.0440 | 4.0480 | 4.0400 | 4.0400 | 4.0400 | 164,988 |
|
Aug 21, 2026
|
4.0400 | 4.0600 | 4.0400 | 4.0440 | 4.0440 | 403,781 |
|
Aug 20, 2026
|
4.0700 | 4.0700 | 4.0500 | 4.0600 | 4.0600 | 207,632 |
|
Aug 19, 2026
|
4.0520 | 4.0760 | 4.0500 | 4.0700 | 4.0700 | 705,086 |
|
Aug 18, 2026
|
4.0600 | 4.0680 | 4.0500 | 4.0560 | 4.0560 | 124,237 |
|
Aug 17, 2026
|
4.0620 | 4.0700 | 4.0520 | 4.0560 | 4.0560 | 139,127 |
|
Aug 14, 2026
|
4.0500 | 4.0640 | 4.0480 | 4.0600 | 4.0600 | 163,134 |
|
Aug 13, 2026
|
4.0400 | 4.0560 | 4.0400 | 4.0520 | 4.0520 | 79,495 |
|
Aug 12, 2026
|
4.0420 | 4.0560 | 4.0400 | 4.0500 | 4.0500 | 237,346 |
|
Aug 11, 2026
|
4.0500 | 4.0560 | 4.0440 | 4.0520 | 4.0520 | 194,102 |
|
Aug 10, 2026
|
4.0600 | 4.0610 | 4.0500 | 4.0560 | 4.0560 | 91,797 |
|
Aug 7, 2026
|
4.0560 | 4.0640 | 4.0520 | 4.0520 | 4.0520 | 106,622 |
|
Aug 6, 2026
|
4.0500 | 4.0640 | 4.0500 | 4.0580 | 4.0580 | 125,525 |
|
Aug 5, 2026
|
4.0720 | 4.0720 | 4.0520 | 4.0620 | 4.0620 | 83,358 |
|
Aug 4, 2026
|
4.0440 | 4.0740 | 4.0440 | 4.0660 | 4.0660 | 407,152 |
|
Aug 3, 2026
|
4.0400 | 4.0600 | 4.0400 | 4.0480 | 4.0480 | 583,149 |
|
Jul 31, 2026
|
4.0600 | 4.0600 | 4.0440 | 4.0560 | 4.0560 | 236,170 |
|
Jul 30, 2026
|
4.0600 | 4.0680 | 4.0380 | 4.0460 | 4.0460 | 207,285 |
|
Jul 29, 2026
|
4.0580 | 4.0600 | 4.0380 | 4.0440 | 4.0440 | 243,170 |
|
Jul 28, 2026
|
4.0600 | 4.0640 | 4.0520 | 4.0600 | 4.0600 | 358,071 |
|
Jul 27, 2026
|
4.0700 | 4.0760 | 4.0400 | 4.0400 | 4.0400 | 530,171 |
|
Jul 24, 2026
|
4.0800 | 4.0800 | 4.0660 | 4.0700 | 4.0700 | 255,160 |
|
Jul 23, 2026
|
4.0700 | 4.0740 | 4.0680 | 4.0740 | 4.0740 | 265,369 |
|
Jul 22, 2026
|
4.0760 | 4.0760 | 4.0700 | 4.0700 | 4.0700 | 209,910 |
|
Jul 21, 2026
|
4.0700 | 4.0800 | 4.0700 | 4.0800 | 4.0800 | 304,641 |
|
Jul 20, 2026
|
4.0780 | 4.0800 | 4.0700 | 4.0760 | 4.0760 | 252,766 |
|
Jul 17, 2026
|
4.0740 | 4.0800 | 4.0680 | 4.0780 | 4.0780 | 208,351 |
|
Jul 16, 2026
|
4.0700 | 4.0800 | 4.0680 | 4.0740 | 4.0740 | 128,929 |
|
Jul 15, 2026
|
4.0700 | 4.0800 | 4.0660 | 4.0800 | 4.0800 | 403,634 |
|
Jul 14, 2026
|
4.0800 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 347,430 |
|
Jul 13, 2026
|
4.0800 | 4.0800 | 4.0640 | 4.0720 | 4.0720 | 124,056 |
|
Jul 10, 2026
|
4.0800 | 4.0800 | 4.0760 | 4.0800 | 4.0800 | 417,063 |
|
Jul 9, 2026
|
4.0900 | 4.0900 | 4.0760 | 4.0760 | 4.0760 | 655,366 |
|
Jul 8, 2026
|
4.0780 | 4.0900 | 4.0700 | 4.0880 | 4.0880 | 385,756 |
|
Jul 7, 2026
|
4.0520 | 4.0980 | 4.0520 | 4.0800 | 4.0800 | 550,268 |
|
Jul 6, 2026
|
4.0380 | 4.0680 | 4.0300 | 4.0560 | 4.0560 | 877,908 |
|
Jul 3, 2026
|
4.0300 | 4.0400 | 4.0200 | 4.0320 | 4.0320 | 593,683 |
|
Jul 2, 2026
|
4.0280 | 4.0660 | 4.0120 | 4.0220 | 4.0220 | 853,925 |
|
Jul 1, 2026
|
4.0300 | 4.0500 | 3.9900 | 4.0360 | 4.0360 | 3,310,180 |
|
Jun 30, 2026
|
4.0540 | 4.0880 | 4.0120 | 4.0300 | 4.0300 | 559,129 |
|
Jun 29, 2026
|
4.0200 | 4.0900 | 4.0200 | 4.0320 | 4.0320 | 860,777 |
|
Jun 26, 2026
|
4.0500 | 4.0700 | 3.9640 | 4.0200 | 4.0200 | 567,901 |
|
Jun 25, 2026
|
3.8540 | 4.0440 | 3.8320 | 4.0300 | 4.0300 | 1,853,183 |
|
Jun 24, 2026
|
3.6500 | 3.7580 | 3.6500 | 3.7580 | 3.7580 | 495,986 |
|
Jun 23, 2026
|
3.6100 | 3.6500 | 3.6060 | 3.6500 | 3.6500 | 238,163 |
|
Jun 22, 2026
|
3.7200 | 3.7200 | 3.5800 | 3.6080 | 3.6080 | 460,219 |
|
Jun 19, 2026
|
3.6420 | 3.7320 | 3.6420 | 3.6880 | 3.6880 | 828,564 |
|
Jun 18, 2026
|
3.6480 | 3.6500 | 3.6140 | 3.6380 | 3.6380 | 263,582 |
|
Jun 17, 2026
|
3.5920 | 3.6400 | 3.5920 | 3.6400 | 3.6400 | 339,620 |
|
Jun 16, 2026
|
3.6580 | 3.6600 | 3.5900 | 3.6280 | 3.6280 | 433,530 |
|
Jun 15, 2026
|
3.6300 | 3.6940 | 3.6260 | 3.6320 | 3.6320 | 240,353 |
|
Jun 12, 2026
|
3.6360 | 3.6600 | 3.6240 | 3.6300 | 3.6300 | 188,303 |
|
Jun 11, 2026
|
3.6100 | 3.6640 | 3.6100 | 3.6320 | 3.6320 | 241,670 |
|
Jun 10, 2026
|
3.6700 | 3.6980 | 3.6200 | 3.6240 | 3.6240 | 172,171 |
|
Jun 9, 2026
|
3.6820 | 3.7140 | 3.6440 | 3.6500 | 3.6500 | 194,804 |
|
Jun 8, 2026
|
3.6200 | 3.6880 | 3.6060 | 3.6660 | 3.6660 | 303,284 |
|
Jun 5, 2026
|
3.7500 | 3.7800 | 3.6460 | 3.6460 | 3.6460 | 414,286 |
|
Jun 4, 2026
|
3.7780 | 3.8300 | 3.7500 | 3.7500 | 3.7500 | 408,835 |
|
Jun 3, 2026
|
3.7020 | 3.8220 | 3.7000 | 3.7500 | 3.7500 | 510,139 |
|
Jun 2, 2026
|
3.7480 | 3.7480 | 3.6800 | 3.7420 | 3.7420 | 625,964 |
|
Jun 1, 2026
|
3.7900 | 3.8280 | 3.6040 | 3.7000 | 3.7000 | 862,549 |
|
May 29, 2026
|
3.7500 | 3.8600 | 3.7160 | 3.7400 | 3.7400 | 1,173,341 |
|
May 28, 2026
|
3.7440 | 3.8400 | 3.7100 | 3.7880 | 3.7880 | 203,688 |
|
May 27, 2026
|
3.7680 | 3.8040 | 3.7100 | 3.7680 | 3.7680 | 93,551 |
|
May 26, 2026
|
3.8200 | 3.8500 | 3.7600 | 3.7820 | 3.7820 | 109,163 |
|
May 25, 2026
|
3.8900 | 3.8900 | 3.7980 | 3.8460 | 3.8460 | 142,994 |
|
May 22, 2026
|
3.7700 | 3.8860 | 3.7580 | 3.8600 | 3.8600 | 389,029 |
|
May 21, 2026
|
3.6720 | 3.7740 | 3.6620 | 3.7720 | 3.7720 | 159,700 |
|
May 20, 2026
|
3.7000 | 3.7140 | 3.6700 | 3.6900 | 3.6900 | 197,073 |
|
May 19, 2026
|
3.7400 | 3.7620 | 3.6700 | 3.7100 | 3.7100 | 145,936 |
|
May 18, 2026
|
3.7580 | 3.7860 | 3.7320 | 3.7860 | 3.7860 | 149,178 |
|
May 15, 2026
|
3.7600 | 3.8300 | 3.7320 | 3.7800 | 3.7800 | 182,514 |
|
May 14, 2026
|
3.8980 | 3.9240 | 3.7940 | 3.7940 | 3.7940 | 201,836 |
|
May 13, 2026
|
3.7100 | 3.9160 | 3.7100 | 3.9160 | 3.9160 | 426,738 |
|
May 12, 2026
|
3.6440 | 3.7360 | 3.6440 | 3.7360 | 3.7360 | 486,237 |
|
May 11, 2026
|
3.6800 | 3.6800 | 3.6460 | 3.6480 | 3.6480 | 129,009 |
|
May 8, 2026
|
3.6480 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 188,836 |
|
May 7, 2026
|
3.6800 | 3.7200 | 3.6380 | 3.6380 | 3.6380 | 235,164 |
|
May 6, 2026
|
3.6500 | 3.6860 | 3.6460 | 3.6660 | 3.6660 | 186,621 |
|
May 5, 2026
|
3.6200 | 3.6800 | 3.6140 | 3.6440 | 3.6440 | 238,328 |
|
May 4, 2026
|
3.6580 | 3.6910 | 3.6040 | 3.6200 | 3.6200 | 568,799 |
|
Apr 30, 2026
|
3.6500 | 3.6660 | 3.5800 | 3.6060 | 3.6060 | 239,262 |
|
Apr 29, 2026
|
3.5860 | 3.6900 | 3.5780 | 3.6660 | 3.6660 | 240,447 |
|
Apr 28, 2026
|
3.5600 | 3.6700 | 3.5600 | 3.6180 | 3.6180 | 194,282 |
|
Apr 27, 2026
|
3.6440 | 3.6500 | 3.5220 | 3.5600 | 3.5600 | 247,078 |
|
Apr 24, 2026
|
3.6800 | 3.7000 | 3.6000 | 3.6340 | 3.6340 | 207,134 |
|
Apr 23, 2026
|
3.6300 | 3.6800 | 3.6220 | 3.6600 | 3.6600 | 174,983 |
|
Apr 22, 2026
|
3.6220 | 3.6780 | 3.5960 | 3.6660 | 3.6660 | 220,373 |
|
Apr 21, 2026
|
3.5900 | 3.6460 | 3.5500 | 3.5900 | 3.5900 | 256,010 |
|
Apr 20, 2026
|
3.5700 | 3.5840 | 3.5200 | 3.5360 | 3.5360 | 356,250 |
|
Apr 17, 2026
|
3.6680 | 3.6680 | 3.5400 | 3.6240 | 3.6240 | 283,514 |
|
Apr 16, 2026
|
3.6900 | 3.7080 | 3.6500 | 3.6520 | 3.6520 | 369,133 |
|
Apr 15, 2026
|
3.6780 | 3.6860 | 3.6320 | 3.6700 | 3.6700 | 173,630 |
|
Apr 14, 2026
|
3.7160 | 3.7200 | 3.6460 | 3.6480 | 3.6480 | 537,859 |
|
Apr 13, 2026
|
3.6480 | 3.7080 | 3.6020 | 3.6900 | 3.6900 | 482,169 |
|
Apr 10, 2026
|
3.5280 | 3.6480 | 3.5240 | 3.6360 | 3.6360 | 499,559 |
|
Apr 9, 2026
|
3.5140 | 3.5440 | 3.4300 | 3.5440 | 3.5440 | 438,401 |
|
Apr 8, 2026
|
3.5300 | 3.5340 | 3.4000 | 3.5080 | 3.5080 | 631,023 |
|
Apr 7, 2026
|
3.4000 | 3.5460 | 3.4000 | 3.5160 | 3.5160 | 344,775 |
|
Apr 2, 2026
|
3.4400 | 3.4540 | 3.3060 | 3.4000 | 3.4000 | 275,717 |
|
Apr 1, 2026
|
3.4300 | 3.4900 | 3.4040 | 3.4400 | 3.4400 | 254,344 |
|
Mar 31, 2026
|
3.4660 | 3.5480 | 3.4080 | 3.4300 | 3.4300 | 403,813 |
|
Mar 30, 2026
|
3.3680 | 3.4960 | 3.3320 | 3.4220 | 3.4220 | 300,254 |
|
Mar 27, 2026
|
3.3280 | 3.4060 | 3.2600 | 3.3600 | 3.3600 | 392,565 |
|
Mar 26, 2026
|
3.3300 | 3.4300 | 3.2920 | 3.3200 | 3.3200 | 413,185 |
|
Mar 25, 2026
|
3.2080 | 3.2900 | 3.2040 | 3.2540 | 3.2540 | 233,533 |
|
Mar 24, 2026
|
3.1600 | 3.2300 | 3.1280 | 3.1780 | 3.1780 | 299,677 |
|
Mar 23, 2026
|
3.0400 | 3.2400 | 3.0240 | 3.1700 | 3.1700 | 543,723 |
|
Mar 20, 2026
|
3.1020 | 3.1500 | 3.0620 | 3.0900 | 3.0900 | 655,657 |
|
Mar 19, 2026
|
3.3020 | 3.3020 | 3.0440 | 3.0920 | 3.0920 | 1,074,756 |
|
Mar 18, 2026
|
3.5400 | 3.5400 | 3.3100 | 3.3100 | 3.3100 | 543,369 |
|
Mar 17, 2026
|
3.3800 | 3.5260 | 3.3580 | 3.4820 | 3.4820 | 660,218 |
|
Mar 16, 2026
|
3.6900 | 3.7300 | 3.3580 | 3.3600 | 3.3600 | 1,918,517 |
|
Mar 13, 2026
|
3.7280 | 3.8760 | 3.6740 | 3.7500 | 3.7500 | 997,304 |
|
Mar 12, 2026
|
3.6400 | 3.7200 | 3.6000 | 3.7200 | 3.7200 | 494,188 |
|
Mar 11, 2026
|
3.6700 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 220,458 |
|
Mar 10, 2026
|
3.6920 | 3.7380 | 3.5940 | 3.6960 | 3.6960 | 391,872 |
|
Mar 9, 2026
|
3.6000 | 3.6880 | 3.5300 | 3.6800 | 3.6800 | 557,454 |
|
Mar 6, 2026
|
3.5500 | 3.6320 | 3.5300 | 3.6320 | 3.6320 | 348,392 |
|
Mar 5, 2026
|
3.6600 | 3.6600 | 3.5660 | 3.5660 | 3.5660 | 346,935 |
|
Mar 4, 2026
|
3.5760 | 3.6780 | 3.5120 | 3.6780 | 3.6780 | 411,424 |
|
Mar 3, 2026
|
3.5280 | 3.5900 | 3.4600 | 3.5560 | 3.5560 | 688,969 |
|
Mar 2, 2026
|
3.5300 | 3.6060 | 3.5020 | 3.5500 | 3.5500 | 321,414 |
|
Feb 27, 2026
|
3.6120 | 3.6200 | 3.5300 | 3.6200 | 3.6200 | 310,812 |
|
Feb 26, 2026
|
3.6000 | 3.6160 | 3.5480 | 3.6160 | 3.6160 | 342,431 |
|
Feb 25, 2026
|
3.5100 | 3.6180 | 3.5040 | 3.6180 | 3.6180 | 588,238 |
|
Feb 24, 2026
|
3.5740 | 3.6000 | 3.5060 | 3.5060 | 3.5060 | 234,624 |
|
Feb 23, 2026
|
3.4860 | 3.5660 | 3.4800 | 3.5540 | 3.5540 | 364,085 |
|
Feb 20, 2026
|
3.5000 | 3.5080 | 3.4460 | 3.4720 | 3.4720 | 253,222 |
|
Feb 19, 2026
|
3.5820 | 3.5820 | 3.4640 | 3.4800 | 3.4800 | 328,471 |
|
Feb 18, 2026
|
3.6000 | 3.6320 | 3.5500 | 3.5800 | 3.5800 | 229,491 |
|
Feb 17, 2026
|
3.6500 | 3.6740 | 3.5880 | 3.6340 | 3.6340 | 197,708 |
|
Feb 16, 2026
|
3.6120 | 3.6520 | 3.5220 | 3.6500 | 3.6500 | 203,324 |
|
Feb 13, 2026
|
3.5640 | 3.6200 | 3.4940 | 3.6200 | 3.6200 | 566,683 |
|
Feb 12, 2026
|
3.7100 | 3.7180 | 3.5960 | 3.5960 | 3.5960 | 238,863 |
|
Feb 11, 2026
|
3.8100 | 3.8300 | 3.6640 | 3.6820 | 3.6820 | 474,486 |
|
Feb 10, 2026
|
3.8500 | 3.8500 | 3.8060 | 3.8060 | 3.8060 | 395,771 |
|
Feb 9, 2026
|
3.6800 | 3.8180 | 3.6740 | 3.8060 | 3.8060 | 734,472 |
|
Feb 6, 2026
|
3.5000 | 3.6800 | 3.5000 | 3.6760 | 3.6760 | 1,072,158 |
|
Feb 5, 2026
|
3.5500 | 3.5720 | 3.5000 | 3.5160 | 3.5160 | 891,678 |
|
Feb 4, 2026
|
3.4780 | 3.5540 | 3.4780 | 3.5500 | 3.5500 | 845,210 |
|
Feb 3, 2026
|
3.4340 | 3.4800 | 3.4120 | 3.4640 | 3.4640 | 760,558 |
|
Feb 2, 2026
|
3.3340 | 3.4280 | 3.3340 | 3.4280 | 3.4280 | 943,955 |
|
Jan 30, 2026
|
3.2800 | 3.4120 | 3.2000 | 3.3700 | 3.3700 | 869,786 |
|
Jan 29, 2026
|
3.3700 | 3.3740 | 3.2520 | 3.2840 | 3.2840 | 502,697 |
|
Jan 28, 2026
|
3.4800 | 3.4800 | 3.3340 | 3.3340 | 3.3340 | 591,818 |
|
Jan 27, 2026
|
3.5220 | 3.5300 | 3.4580 | 3.4580 | 3.4580 | 1,028,762 |
|
Jan 26, 2026
|
3.5000 | 3.5320 | 3.4700 | 3.5160 | 3.5160 | 798,920 |
|
Jan 23, 2026
|
3.5400 | 3.5480 | 3.4260 | 3.4300 | 3.4300 | 822,165 |
|
Jan 22, 2026
|
3.4420 | 3.5640 | 3.4340 | 3.5040 | 3.5040 | 1,149,941 |
|
Jan 21, 2026
|
3.3400 | 3.4600 | 3.2320 | 3.4280 | 3.4280 | 1,552,833 |
|
Jan 20, 2026
|
3.5000 | 3.5000 | 3.2820 | 3.3500 | 3.3500 | 2,970,125 |
|
Jan 19, 2026
|
3.0500 | 3.1240 | 3.0260 | 3.1120 | 3.1120 | 1,225,934 |
|
Jan 16, 2026
|
3.0780 | 3.0900 | 3.0200 | 3.0360 | 3.0360 | 1,679,121 |
|
Jan 15, 2026
|
3.1900 | 3.2080 | 3.0720 | 3.0740 | 3.0740 | 1,910,490 |
|
Jan 14, 2026
|
3.1880 | 3.2120 | 3.1260 | 3.2080 | 3.2080 | 1,300,700 |
|
Jan 13, 2026
|
3.1540 | 3.2500 | 3.1320 | 3.1900 | 3.1900 | 1,296,402 |
|
Jan 12, 2026
|
3.0700 | 3.1640 | 3.0700 | 3.1500 | 3.1500 | 1,505,000 |
|
Jan 9, 2026
|
3.0500 | 3.0700 | 3.0220 | 3.0500 | 3.0500 | 364,300 |
|
Jan 8, 2026
|
3.0100 | 3.0680 | 2.9800 | 3.0600 | 3.0600 | 929,950 |
|
Jan 7, 2026
|
3.0500 | 3.0640 | 3.0120 | 3.0200 | 3.0200 | 1,345,607 |
|
Jan 6, 2026
|
3.1320 | 3.1360 | 3.0480 | 3.0500 | 3.0500 | 1,488,406 |
|
Jan 5, 2026
|
3.0900 | 3.1960 | 3.0540 | 3.1300 | 3.1300 | 1,820,515 |
|
Jan 2, 2026
|
3.0600 | 3.0840 | 3.0200 | 3.0800 | 3.0800 | 1,163,617 |
|
Dec 31, 2025
|
3.0300 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 403,325 |
|
Dec 30, 2025
|
3.0000 | 3.0560 | 2.9800 | 3.0440 | 3.0440 | 1,291,123 |
|
Dec 29, 2025
|
3.0100 | 3.0880 | 2.9820 | 3.0040 | 3.0040 | 1,781,932 |
|
Dec 24, 2025
|
3.0280 | 3.0600 | 3.0100 | 3.0220 | 3.0220 | 807,949 |
|
Dec 23, 2025
|
3.0740 | 3.0980 | 3.0120 | 3.0460 | 3.0460 | 1,130,149 |
|
Dec 22, 2025
|
2.9540 | 3.0860 | 2.9540 | 3.0640 | 3.0640 | 1,661,990 |
|
Dec 19, 2025
|
2.9320 | 3.0180 | 2.8980 | 2.9540 | 2.9540 | 1,576,437 |
|
Dec 18, 2025
|
2.9960 | 3.0100 | 2.9420 | 2.9560 | 2.9560 | 1,362,022 |
|
Dec 17, 2025
|
2.9580 | 3.1000 | 2.9540 | 2.9920 | 2.9920 | 2,306,436 |
|
Dec 16, 2025
|
2.8660 | 2.9580 | 2.8640 | 2.9040 | 2.9040 | 1,626,204 |
|
Dec 15, 2025
|
2.9500 | 3.0460 | 2.8900 | 2.9380 | 2.9380 | 2,204,795 |
|
Dec 12, 2025
|
2.9000 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 2,251,562 |
|
Dec 11, 2025
|
2.6800 | 2.9900 | 2.6760 | 2.8720 | 2.8720 | 4,323,902 |
|
Dec 10, 2025
|
2.7000 | 2.7340 | 2.5500 | 2.6500 | 2.6500 | 4,650,043 |
|
Dec 9, 2025
|
3.2500 | 3.2500 | 2.7200 | 2.7580 | 2.7580 | 9,230,687 |
|
Dec 8, 2025
|
3.4000 | 3.4100 | 3.3440 | 3.3600 | 3.3600 | 693,867 |
|
Dec 5, 2025
|
3.4200 | 3.5060 | 3.4100 | 3.4100 | 3.4100 | 885,592 |
|
Dec 4, 2025
|
3.3340 | 3.4260 | 3.2980 | 3.4260 | 3.4260 | 1,388,095 |
|
Dec 3, 2025
|
3.3300 | 3.3960 | 3.2780 | 3.3340 | 3.3340 | 1,249,677 |
|
Dec 2, 2025
|
3.4020 | 3.4280 | 3.3520 | 3.3520 | 3.3520 | 551,236 |
|
Dec 1, 2025
|
3.3760 | 3.4300 | 3.3520 | 3.4000 | 3.4000 | 712,667 |
|
Nov 28, 2025
|
3.3720 | 3.4000 | 3.3360 | 3.3960 | 3.3960 | 1,521,717 |
|
Nov 27, 2025
|
3.4600 | 3.4720 | 3.3500 | 3.3600 | 3.3600 | 2,499,762 |
|
Nov 26, 2025
|
3.4820 | 3.5020 | 3.4360 | 3.4780 | 3.4780 | 1,069,317 |
|
Nov 25, 2025
|
3.5000 | 3.5260 | 3.4700 | 3.5040 | 3.5040 | 871,875 |
|
Nov 24, 2025
|
3.5200 | 3.6900 | 3.4940 | 3.5080 | 3.5080 | 2,228,290 |
|
Nov 21, 2025
|
3.3500 | 3.3560 | 3.3000 | 3.3380 | 3.3380 | 981,677 |
|
Nov 20, 2025
|
3.3600 | 3.3640 | 3.3060 | 3.3520 | 3.3520 | 473,978 |
|
Nov 19, 2025
|
3.3800 | 3.4300 | 3.3440 | 3.3440 | 3.3440 | 583,074 |
|
Nov 18, 2025
|
3.3900 | 3.4120 | 3.3600 | 3.3800 | 3.3800 | 681,145 |
|
Nov 17, 2025
|
3.5000 | 3.5360 | 3.3980 | 3.4260 | 3.4260 | 873,631 |
|
Nov 14, 2025
|
3.4980 | 3.5300 | 3.4580 | 3.5020 | 3.5020 | 712,787 |
|
Nov 13, 2025
|
3.4000 | 3.5300 | 3.3760 | 3.5160 | 3.5160 | 1,290,072 |
|
Nov 12, 2025
|
3.3500 | 3.3780 | 3.2920 | 3.3140 | 3.3140 | 640,517 |
|
Nov 11, 2025
|
3.2180 | 3.3400 | 3.2180 | 3.3100 | 3.3100 | 590,785 |
|
Nov 10, 2025
|
3.2820 | 3.2940 | 3.2240 | 3.2300 | 3.2300 | 776,718 |
|
Nov 7, 2025
|
3.2260 | 3.2820 | 3.1840 | 3.2520 | 3.2520 | 843,127 |
|
Nov 6, 2025
|
3.3500 | 3.3500 | 3.2660 | 3.2840 | 3.2840 | 894,961 |
|
Nov 5, 2025
|
3.4000 | 3.4160 | 3.3500 | 3.3500 | 3.3500 | 475,215 |
|
Nov 4, 2025
|
3.4160 | 3.4160 | 3.3460 | 3.4020 | 3.4020 | 574,149 |
|
Nov 3, 2025
|
3.4020 | 3.4500 | 3.3940 | 3.4280 | 3.4280 | 489,287 |
|
Oct 31, 2025
|
3.4300 | 3.4360 | 3.3560 | 3.4040 | 3.4040 | 801,568 |
|
Oct 30, 2025
|
3.4740 | 3.4940 | 3.4360 | 3.4360 | 3.4360 | 455,144 |
