Frankfurt - Delayed Quote
EUR
Xiaomi Corporation (3CP.F)
3.0100
+0.0600
(+2.03%)
At close: October 30 at 8:31:03 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
|
3.0180 | 3.0290 | 2.9555 | 3.0100 | 3.0100 | 89,816 |
|
Oct 29, 2026
|
2.9640 | 2.9640 | 2.9000 | 2.9500 | 2.9500 | 43,296 |
|
Oct 28, 2026
|
2.9300 | 2.9775 | 2.9100 | 2.9100 | 2.9100 | 48,739 |
|
Oct 27, 2026
|
2.9465 | 2.9540 | 2.9105 | 2.9500 | 2.9500 | 60,489 |
|
Oct 26, 2026
|
3.0590 | 3.0690 | 3.0380 | 3.0680 | 3.0680 | 7,088 |
|
Oct 23, 2026
|
3.0520 | 3.0600 | 3.0100 | 3.0600 | 3.0600 | 17,855 |
|
Oct 22, 2026
|
2.9055 | 2.9800 | 2.8820 | 2.9400 | 2.9400 | 24,269 |
|
Oct 21, 2026
|
3.0200 | 3.0700 | 3.0000 | 3.0055 | 3.0055 | 10,961 |
|
Oct 20, 2026
|
3.0630 | 3.1000 | 3.0050 | 3.0600 | 3.0600 | 95,321 |
|
Oct 19, 2026
|
3.0105 | 3.0200 | 2.9800 | 2.9860 | 2.9860 | 32,182 |
|
Oct 16, 2026
|
3.0285 | 3.0590 | 3.0050 | 3.0050 | 3.0050 | 23,349 |
|
Oct 15, 2026
|
3.0675 | 3.0995 | 3.0450 | 3.0990 | 3.0990 | 67,256 |
|
Oct 14, 2026
|
3.0015 | 3.0030 | 2.9305 | 2.9305 | 2.9305 | 58,401 |
|
Oct 13, 2026
|
2.8490 | 2.8605 | 2.8205 | 2.8500 | 2.8500 | 11,035 |
|
Oct 12, 2026
|
2.8200 | 2.8200 | 2.7645 | 2.8185 | 2.8185 | 72,309 |
|
Oct 9, 2026
|
2.8900 | 2.9990 | 2.8800 | 2.9410 | 2.9410 | 72,182 |
|
Oct 8, 2026
|
2.7100 | 2.7300 | 2.6790 | 2.6995 | 2.6995 | 20,493 |
|
Oct 7, 2026
|
2.7220 | 2.7400 | 2.7060 | 2.7340 | 2.7340 | 28,506 |
|
Oct 6, 2026
|
2.7435 | 2.7585 | 2.7300 | 2.7405 | 2.7405 | 48,087 |
|
Oct 5, 2026
|
2.7130 | 2.7490 | 2.6950 | 2.7360 | 2.7360 | 61,576 |
|
Oct 2, 2026
|
2.7390 | 2.7700 | 2.7305 | 2.7690 | 2.7690 | 104,892 |
|
Oct 1, 2026
|
2.8390 | 2.8500 | 2.8260 | 2.8500 | 2.8500 | 38,154 |
|
Sep 30, 2026
|
2.8295 | 2.8495 | 2.8255 | 2.8450 | 2.8450 | 20,732 |
|
Sep 29, 2026
|
2.8345 | 2.8540 | 2.8220 | 2.8540 | 2.8540 | 21,439 |
|
Sep 28, 2026
|
2.9000 | 2.9300 | 2.8810 | 2.9195 | 2.9195 | 18,075 |
|
Sep 25, 2026
|
2.8900 | 2.9395 | 2.8705 | 2.9290 | 2.9290 | 36,869 |
|
Sep 24, 2026
|
2.9600 | 2.9795 | 2.9250 | 2.9600 | 2.9600 | 35,339 |
|
Sep 23, 2026
|
2.9395 | 2.9590 | 2.9255 | 2.9545 | 2.9545 | 18,541 |
|
Sep 22, 2026
|
3.0570 | 3.0570 | 3.0105 | 3.0390 | 3.0390 | 9,686 |
|
Sep 21, 2026
|
3.0105 | 3.0705 | 3.0105 | 3.0705 | 3.0705 | 68,889 |
|
Sep 18, 2026
|
2.9065 | 2.9250 | 2.9060 | 2.9100 | 2.9100 | 16,381 |
|
Sep 17, 2026
|
2.8885 | 2.9300 | 2.8850 | 2.9100 | 2.9100 | 60,492 |
|
Sep 16, 2026
|
2.8885 | 2.9190 | 2.8770 | 2.8800 | 2.8800 | 29,294 |
|
Sep 15, 2026
|
2.9510 | 2.9610 | 2.9270 | 2.9585 | 2.9585 | 7,320 |
|
Sep 14, 2026
|
2.9780 | 3.0300 | 2.9330 | 3.0300 | 3.0300 | 147,221 |
|
Sep 11, 2026
|
2.9010 | 2.9190 | 2.8920 | 2.9180 | 2.9180 | 97,391 |
|
Sep 10, 2026
|
2.8465 | 2.8650 | 2.8220 | 2.8360 | 2.8360 | 13,580 |
|
Sep 9, 2026
|
2.9100 | 2.9450 | 2.8700 | 2.8890 | 2.8890 | 89,181 |
|
Sep 8, 2026
|
2.9660 | 2.9865 | 2.9555 | 2.9790 | 2.9790 | 53,434 |
|
Sep 7, 2026
|
3.0300 | 3.0500 | 3.0120 | 3.0200 | 3.0200 | 56,764 |
|
Sep 4, 2026
|
3.0990 | 3.1300 | 3.0700 | 3.1280 | 3.1280 | 31,013 |
|
Sep 3, 2026
|
3.0120 | 3.0475 | 3.0010 | 3.0200 | 3.0200 | 36,591 |
|
Sep 2, 2026
|
3.0745 | 3.1200 | 3.0200 | 3.1000 | 3.1000 | 38,796 |
|
Sep 1, 2026
|
3.0420 | 3.0845 | 3.0020 | 3.0690 | 3.0690 | 43,869 |
|
Aug 31, 2026
|
3.0490 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 44,513 |
|
Aug 28, 2026
|
3.0695 | 3.0700 | 3.0310 | 3.0700 | 3.0700 | 23,815 |
|
Aug 27, 2026
|
3.0500 | 3.0500 | 2.9810 | 2.9820 | 2.9820 | 82,657 |
|
Aug 26, 2026
|
3.1395 | 3.1395 | 3.0810 | 3.0810 | 3.0810 | 48,637 |
|
Aug 25, 2026
|
3.0700 | 3.0780 | 3.0455 | 3.0655 | 3.0655 | 15,668 |
|
Aug 24, 2026
|
3.0700 | 3.0795 | 3.0400 | 3.0790 | 3.0790 | 152,636 |
|
Aug 21, 2026
|
3.1355 | 3.1700 | 3.1300 | 3.1580 | 3.1580 | 151,304 |
|
Aug 20, 2026
|
3.0605 | 3.0815 | 3.0000 | 3.0485 | 3.0485 | 37,154 |
|
Aug 19, 2026
|
3.0625 | 3.0625 | 2.9700 | 3.0390 | 3.0390 | 135,554 |
|
Aug 18, 2026
|
2.8505 | 2.9690 | 2.7015 | 2.7800 | 2.7800 | 179,553 |
|
Aug 17, 2026
|
2.8695 | 2.8800 | 2.8300 | 2.8400 | 2.8400 | 101,034 |
|
Aug 14, 2026
|
2.8400 | 2.8575 | 2.8215 | 2.8400 | 2.8400 | 69,338 |
|
Aug 13, 2026
|
2.9005 | 2.9010 | 2.8510 | 2.8510 | 2.8510 | 61,218 |
|
Aug 12, 2026
|
2.8905 | 2.9200 | 2.8905 | 2.9105 | 2.9105 | 89,213 |
|
Aug 11, 2026
|
2.9845 | 2.9905 | 2.9495 | 2.9740 | 2.9740 | 68,553 |
|
Aug 10, 2026
|
3.0590 | 3.1195 | 3.0270 | 3.1195 | 3.1195 | 50,537 |
|
Aug 7, 2026
|
2.9600 | 3.0350 | 2.9600 | 3.0210 | 3.0210 | 59,753 |
|
Aug 6, 2026
|
2.9620 | 2.9795 | 2.9500 | 2.9790 | 2.9790 | 96,820 |
|
Aug 5, 2026
|
3.0695 | 3.0795 | 3.0300 | 3.0400 | 3.0400 | 79,722 |
|
Aug 4, 2026
|
3.0800 | 3.1400 | 3.0705 | 3.1050 | 3.1050 | 55,976 |
|
Aug 3, 2026
|
3.0715 | 3.1400 | 3.0715 | 3.1350 | 3.1350 | 156,510 |
|
Jul 31, 2026
|
3.1995 | 3.2595 | 3.1245 | 3.1925 | 3.1925 | 146,269 |
|
Jul 30, 2026
|
3.4660 | 3.4750 | 3.3900 | 3.3900 | 3.3900 | 139,414 |
|
Jul 29, 2026
|
3.5000 | 3.6220 | 3.5000 | 3.5900 | 3.5900 | 271,624 |
|
Jul 28, 2026
|
3.2510 | 3.4015 | 3.2400 | 3.3985 | 3.3985 | 111,326 |
|
Jul 27, 2026
|
3.2260 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 246,435 |
|
Jul 24, 2026
|
2.9765 | 3.0180 | 2.9705 | 2.9925 | 2.9925 | 26,471 |
|
Jul 23, 2026
|
3.0020 | 3.0490 | 2.9800 | 2.9800 | 2.9800 | 34,918 |
|
Jul 22, 2026
|
2.9740 | 3.0195 | 2.9665 | 2.9995 | 2.9995 | 21,835 |
|
Jul 21, 2026
|
3.0880 | 3.0920 | 3.0500 | 3.0645 | 3.0645 | 70,222 |
|
Jul 20, 2026
|
3.0450 | 3.1405 | 3.0450 | 3.1000 | 3.1000 | 127,516 |
|
Jul 17, 2026
|
2.9840 | 3.0205 | 2.9765 | 3.0150 | 3.0150 | 93,580 |
|
Jul 16, 2026
|
3.0630 | 3.1400 | 3.0305 | 3.0845 | 3.0845 | 221,237 |
|
Jul 15, 2026
|
2.8930 | 2.9050 | 2.8800 | 2.9050 | 2.9050 | 30,262 |
|
Jul 14, 2026
|
2.8915 | 2.9785 | 2.8915 | 2.9400 | 2.9400 | 108,727 |
|
Jul 13, 2026
|
2.9235 | 2.9400 | 2.8800 | 2.9150 | 2.9150 | 91,796 |
|
Jul 10, 2026
|
2.8890 | 2.9490 | 2.8600 | 2.9200 | 2.9200 | 265,499 |
|
Jul 9, 2026
|
2.7900 | 2.8290 | 2.7500 | 2.7790 | 2.7790 | 51,761 |
|
Jul 8, 2026
|
2.8000 | 2.8780 | 2.7850 | 2.8100 | 2.8100 | 129,244 |
|
Jul 7, 2026
|
2.6100 | 2.6285 | 2.5600 | 2.5990 | 2.5990 | 61,060 |
|
Jul 6, 2026
|
2.6110 | 2.6600 | 2.5820 | 2.6200 | 2.6200 | 94,864 |
|
Jul 3, 2026
|
2.5825 | 2.6800 | 2.5215 | 2.6200 | 2.6200 | 240,184 |
|
Jul 2, 2026
|
2.5105 | 2.6335 | 2.5105 | 2.5590 | 2.5590 | 176,906 |
|
Jul 1, 2026
|
2.4590 | 2.5300 | 2.4530 | 2.4935 | 2.4935 | 190,367 |
|
Jun 30, 2026
|
2.4385 | 2.4800 | 2.4055 | 2.4800 | 2.4800 | 66,945 |
|
Jun 29, 2026
|
2.4605 | 2.4755 | 2.4315 | 2.4720 | 2.4720 | 43,180 |
|
Jun 26, 2026
|
2.4300 | 2.4490 | 2.3635 | 2.4005 | 2.4005 | 236,975 |
|
Jun 25, 2026
|
2.5195 | 2.5195 | 2.4595 | 2.4725 | 2.4725 | 143,959 |
|
Jun 24, 2026
|
2.5580 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 101,365 |
|
Jun 23, 2026
|
2.5290 | 2.5905 | 2.5205 | 2.5695 | 2.5695 | 121,553 |
|
Jun 22, 2026
|
2.6500 | 2.6960 | 2.6100 | 2.6600 | 2.6600 | 120,232 |
|
Jun 19, 2026
|
2.7205 | 2.7385 | 2.6805 | 2.6805 | 2.6805 | 32,944 |
|
Jun 18, 2026
|
2.7320 | 2.7580 | 2.6610 | 2.7205 | 2.7205 | 181,415 |
|
Jun 17, 2026
|
2.7965 | 2.8130 | 2.7605 | 2.7950 | 2.7950 | 114,918 |
|
Jun 16, 2026
|
2.8305 | 2.8495 | 2.7990 | 2.8200 | 2.8200 | 72,911 |
|
Jun 15, 2026
|
2.9015 | 2.9155 | 2.8600 | 2.8700 | 2.8700 | 104,339 |
|
Jun 12, 2026
|
2.8770 | 2.9195 | 2.8715 | 2.8800 | 2.8800 | 59,813 |
|
Jun 11, 2026
|
2.8470 | 2.8690 | 2.8215 | 2.8515 | 2.8515 | 111,712 |
|
Jun 10, 2026
|
2.9015 | 2.9300 | 2.8705 | 2.9195 | 2.9195 | 81,071 |
|
Jun 9, 2026
|
3.0195 | 3.0350 | 2.9525 | 2.9990 | 2.9990 | 49,670 |
|
Jun 8, 2026
|
3.0225 | 3.0495 | 3.0055 | 3.0200 | 3.0200 | 64,071 |
|
Jun 5, 2026
|
3.0950 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 217,627 |
|
Jun 4, 2026
|
3.1340 | 3.1340 | 3.1025 | 3.1060 | 3.1060 | 36,978 |
|
Jun 3, 2026
|
3.1590 | 3.1660 | 3.1300 | 3.1300 | 3.1300 | 54,617 |
|
Jun 2, 2026
|
3.2245 | 3.2495 | 3.2105 | 3.2435 | 3.2435 | 59,183 |
|
Jun 1, 2026
|
3.1260 | 3.1565 | 3.1005 | 3.1565 | 3.1565 | 153,827 |
|
May 29, 2026
|
3.0430 | 3.0955 | 3.0430 | 3.0955 | 3.0955 | 294,033 |
|
May 28, 2026
|
3.1000 | 3.1755 | 3.0955 | 3.1180 | 3.1180 | 108,248 |
|
May 27, 2026
|
3.1950 | 3.1980 | 3.1010 | 3.1495 | 3.1495 | 266,880 |
|
May 26, 2026
|
3.2800 | 3.3280 | 3.2700 | 3.2800 | 3.2800 | 91,859 |
|
May 25, 2026
|
3.3205 | 3.4485 | 3.3205 | 3.4485 | 3.4485 | 69,839 |
|
May 22, 2026
|
3.3055 | 3.3180 | 3.2855 | 3.2990 | 3.2990 | 58,737 |
|
May 21, 2026
|
3.2900 | 3.3265 | 3.2410 | 3.3100 | 3.3100 | 170,482 |
|
May 20, 2026
|
3.3095 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 39,475 |
|
May 19, 2026
|
3.3500 | 3.3870 | 3.3480 | 3.3870 | 3.3870 | 37,039 |
|
May 18, 2026
|
3.3630 | 3.4040 | 3.3500 | 3.3990 | 3.3990 | 125,729 |
|
May 15, 2026
|
3.3600 | 3.3890 | 3.3505 | 3.3600 | 3.3600 | 43,632 |
|
May 14, 2026
|
3.5020 | 3.5400 | 3.4600 | 3.4780 | 3.4780 | 36,907 |
|
May 13, 2026
|
3.4650 | 3.5700 | 3.4525 | 3.5405 | 3.5405 | 92,951 |
|
May 12, 2026
|
3.4170 | 3.4400 | 3.4105 | 3.4330 | 3.4330 | 71,796 |
|
May 11, 2026
|
3.4660 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 124,646 |
|
May 8, 2026
|
3.4400 | 3.4605 | 3.4045 | 3.4355 | 3.4355 | 149,085 |
|
May 7, 2026
|
3.3760 | 3.4195 | 3.3700 | 3.4000 | 3.4000 | 94,833 |
|
May 6, 2026
|
3.3425 | 3.4475 | 3.3350 | 3.4395 | 3.4395 | 164,886 |
|
May 5, 2026
|
3.2850 | 3.3595 | 3.2650 | 3.3215 | 3.3215 | 89,444 |
|
May 4, 2026
|
3.3600 | 3.4195 | 3.3580 | 3.4000 | 3.4000 | 204,825 |
|
Apr 30, 2026
|
3.1900 | 3.2200 | 3.1425 | 3.1985 | 3.1985 | 124,888 |
|
Apr 29, 2026
|
3.2895 | 3.2990 | 3.2600 | 3.2610 | 3.2610 | 78,524 |
|
Apr 28, 2026
|
3.3180 | 3.3180 | 3.2710 | 3.2775 | 3.2775 | 176,067 |
|
Apr 27, 2026
|
3.3800 | 3.4065 | 3.3650 | 3.3650 | 3.3650 | 90,465 |
|
Apr 24, 2026
|
3.4025 | 3.4270 | 3.3810 | 3.4205 | 3.4205 | 66,797 |
|
Apr 23, 2026
|
3.4035 | 3.4400 | 3.3840 | 3.3980 | 3.3980 | 41,931 |
|
Apr 22, 2026
|
3.4605 | 3.4980 | 3.4605 | 3.4820 | 3.4820 | 73,231 |
|
Apr 21, 2026
|
3.5020 | 3.5295 | 3.4800 | 3.4800 | 3.4800 | 26,872 |
|
Apr 20, 2026
|
3.5085 | 3.5400 | 3.5000 | 3.5195 | 3.5195 | 58,855 |
|
Apr 17, 2026
|
3.4175 | 3.5480 | 3.4175 | 3.5100 | 3.5100 | 52,160 |
|
Apr 16, 2026
|
3.4270 | 3.5495 | 3.4270 | 3.5195 | 3.5195 | 47,608 |
|
Apr 15, 2026
|
3.3280 | 3.3790 | 3.3280 | 3.3775 | 3.3775 | 43,982 |
|
Apr 14, 2026
|
3.3185 | 3.3965 | 3.3185 | 3.3875 | 3.3875 | 69,970 |
|
Apr 13, 2026
|
3.3390 | 3.4000 | 3.3120 | 3.4000 | 3.4000 | 68,005 |
|
Apr 10, 2026
|
3.4000 | 3.4095 | 3.3780 | 3.4080 | 3.4080 | 90,209 |
|
Apr 9, 2026
|
3.4515 | 3.4720 | 3.4205 | 3.4720 | 3.4720 | 62,260 |
|
Apr 8, 2026
|
3.5700 | 3.5915 | 3.5500 | 3.5900 | 3.5900 | 51,719 |
|
Apr 7, 2026
|
3.5000 | 3.5130 | 3.3895 | 3.4130 | 3.4130 | 51,093 |
|
Apr 2, 2026
|
3.4000 | 3.5500 | 3.3820 | 3.4800 | 3.4800 | 81,993 |
|
Apr 1, 2026
|
3.5200 | 3.6000 | 3.5005 | 3.5455 | 3.5455 | 102,257 |
|
Mar 31, 2026
|
3.5195 | 3.5900 | 3.5040 | 3.5900 | 3.5900 | 60,126 |
|
Mar 30, 2026
|
3.5890 | 3.6095 | 3.5060 | 3.5060 | 3.5060 | 38,584 |
|
Mar 27, 2026
|
3.6705 | 3.6795 | 3.5800 | 3.5980 | 3.5980 | 18,499 |
|
Mar 26, 2026
|
3.6115 | 3.6285 | 3.5705 | 3.6285 | 3.6285 | 29,159 |
|
Mar 25, 2026
|
3.5235 | 3.6280 | 3.5235 | 3.6090 | 3.6090 | 49,534 |
|
Mar 24, 2026
|
3.6190 | 3.7420 | 3.5355 | 3.5355 | 3.5355 | 81,935 |
|
Mar 23, 2026
|
3.5400 | 3.6995 | 3.5020 | 3.6540 | 3.6540 | 167,287 |
|
Mar 20, 2026
|
3.7200 | 3.7235 | 3.6100 | 3.6390 | 3.6390 | 134,712 |
|
Mar 19, 2026
|
4.0255 | 4.0600 | 3.8335 | 3.9200 | 3.9200 | 163,308 |
|
Mar 18, 2026
|
3.8955 | 3.9150 | 3.8020 | 3.8535 | 3.8535 | 63,292 |
|
Mar 17, 2026
|
3.9480 | 3.9695 | 3.9080 | 3.9080 | 3.9080 | 109,556 |
|
Mar 16, 2026
|
3.9200 | 3.9395 | 3.8810 | 3.9390 | 3.9390 | 91,462 |
|
Mar 13, 2026
|
3.7190 | 3.7495 | 3.6915 | 3.6915 | 3.6915 | 26,016 |
|
Mar 12, 2026
|
3.6700 | 3.7985 | 3.6505 | 3.7975 | 3.7975 | 51,761 |
|
Mar 11, 2026
|
3.6700 | 3.6915 | 3.6505 | 3.6510 | 3.6510 | 21,429 |
|
Mar 10, 2026
|
3.6800 | 3.7815 | 3.6615 | 3.7005 | 3.7005 | 43,134 |
|
Mar 9, 2026
|
3.7110 | 3.7395 | 3.6895 | 3.7195 | 3.7195 | 28,561 |
|
Mar 6, 2026
|
3.7000 | 3.7095 | 3.5500 | 3.6000 | 3.6000 | 43,806 |
|
Mar 5, 2026
|
3.5895 | 3.5895 | 3.5205 | 3.5205 | 3.5205 | 46,006 |
|
Mar 4, 2026
|
3.5000 | 3.6400 | 3.4850 | 3.6300 | 3.6300 | 81,245 |
|
Mar 3, 2026
|
3.4965 | 3.4995 | 3.3650 | 3.4505 | 3.4505 | 222,098 |
|
Mar 2, 2026
|
3.6100 | 3.6995 | 3.5805 | 3.6505 | 3.6505 | 90,392 |
|
Feb 27, 2026
|
3.7815 | 3.8130 | 3.7500 | 3.7885 | 3.7885 | 49,448 |
|
Feb 26, 2026
|
3.8300 | 3.8435 | 3.8100 | 3.8110 | 3.8110 | 47,026 |
|
Feb 25, 2026
|
3.8545 | 3.8895 | 3.8500 | 3.8505 | 3.8505 | 24,235 |
|
Feb 24, 2026
|
3.8800 | 3.9190 | 3.8605 | 3.9190 | 3.9190 | 46,307 |
|
Feb 23, 2026
|
3.9580 | 3.9740 | 3.9245 | 3.9550 | 3.9550 | 25,118 |
|
Feb 20, 2026
|
3.8800 | 3.9100 | 3.8450 | 3.9090 | 3.9090 | 59,140 |
|
Feb 19, 2026
|
3.9995 | 4.0090 | 3.9655 | 4.0090 | 4.0090 | 75,272 |
|
Feb 18, 2026
|
3.9505 | 4.0000 | 3.9505 | 3.9705 | 3.9705 | 29,618 |
|
Feb 17, 2026
|
3.9715 | 3.9990 | 3.9490 | 3.9695 | 3.9695 | 14,319 |
|
Feb 16, 2026
|
4.0000 | 4.0270 | 3.9525 | 4.0100 | 4.0100 | 57,577 |
|
Feb 13, 2026
|
3.9605 | 4.0030 | 3.9165 | 4.0025 | 4.0025 | 37,932 |
|
Feb 12, 2026
|
3.9550 | 3.9645 | 3.8730 | 3.9380 | 3.9380 | 57,121 |
|
Feb 11, 2026
|
3.9950 | 4.0295 | 3.9650 | 3.9900 | 3.9900 | 98,802 |
|
Feb 10, 2026
|
3.8620 | 3.8620 | 3.8205 | 3.8500 | 3.8500 | 33,263 |
|
Feb 9, 2026
|
3.8585 | 3.8585 | 3.7820 | 3.8440 | 3.8440 | 34,298 |
|
Feb 6, 2026
|
3.7905 | 3.9090 | 3.7905 | 3.9090 | 3.9090 | 109,366 |
|
Feb 5, 2026
|
3.7750 | 3.8095 | 3.7005 | 3.7005 | 3.7005 | 141,319 |
|
Feb 4, 2026
|
3.7000 | 3.7015 | 3.6000 | 3.6010 | 3.6010 | 168,419 |
|
Feb 3, 2026
|
3.7900 | 3.7900 | 3.6710 | 3.6710 | 3.6710 | 113,609 |
|
Feb 2, 2026
|
3.7670 | 3.8495 | 3.7505 | 3.8200 | 3.8200 | 108,721 |
|
Jan 30, 2026
|
3.8300 | 3.8395 | 3.8100 | 3.8105 | 3.8105 | 42,748 |
|
Jan 29, 2026
|
3.9000 | 3.9475 | 3.8605 | 3.8995 | 3.8995 | 56,900 |
|
Jan 28, 2026
|
3.8795 | 3.9285 | 3.8405 | 3.8895 | 3.8895 | 70,330 |
|
Jan 27, 2026
|
3.8305 | 3.8780 | 3.8005 | 3.8245 | 3.8245 | 107,557 |
|
Jan 26, 2026
|
3.8100 | 3.8480 | 3.7825 | 3.8245 | 3.8245 | 149,938 |
|
Jan 23, 2026
|
3.9500 | 4.0200 | 3.9400 | 3.9735 | 3.9735 | 205,496 |
|
Jan 22, 2026
|
3.8425 | 3.9500 | 3.8405 | 3.9015 | 3.9015 | 180,980 |
|
Jan 21, 2026
|
3.8595 | 3.9445 | 3.8505 | 3.9445 | 3.9445 | 103,637 |
|
Jan 20, 2026
|
3.9190 | 3.9265 | 3.7500 | 3.8500 | 3.8500 | 616,942 |
|
Jan 19, 2026
|
4.0165 | 4.0300 | 3.9800 | 4.0105 | 4.0105 | 204,065 |
|
Jan 16, 2026
|
4.0960 | 4.1200 | 4.0385 | 4.0835 | 4.0835 | 119,848 |
|
Jan 15, 2026
|
4.1710 | 4.2295 | 4.1710 | 4.1880 | 4.1880 | 45,591 |
|
Jan 14, 2026
|
4.1800 | 4.1835 | 4.1505 | 4.1775 | 4.1775 | 139,036 |
|
Jan 13, 2026
|
4.1800 | 4.2375 | 4.1800 | 4.2040 | 4.2040 | 113,152 |
|
Jan 12, 2026
|
4.2250 | 4.3990 | 4.2005 | 4.3500 | 4.3500 | 101,003 |
|
Jan 9, 2026
|
4.1845 | 4.2295 | 4.1605 | 4.2250 | 4.2250 | 90,566 |
|
Jan 8, 2026
|
4.1600 | 4.2345 | 4.1500 | 4.2345 | 4.2345 | 80,304 |
|
Jan 7, 2026
|
4.1895 | 4.2295 | 4.1805 | 4.1805 | 4.1805 | 93,653 |
|
Jan 6, 2026
|
4.2795 | 4.3000 | 4.2350 | 4.2400 | 4.2400 | 192,127 |
|
Jan 5, 2026
|
4.3295 | 4.3745 | 4.3050 | 4.3540 | 4.3540 | 135,036 |
|
Jan 2, 2026
|
4.4000 | 4.5495 | 4.3805 | 4.4850 | 4.4850 | 92,402 |
|
Dec 30, 2025
|
4.2900 | 4.4000 | 4.2505 | 4.3400 | 4.3400 | 83,398 |
|
Dec 29, 2025
|
4.2595 | 4.2595 | 4.1500 | 4.2145 | 4.2145 | 143,613 |
|
Dec 23, 2025
|
4.2790 | 4.2945 | 4.2150 | 4.2600 | 4.2600 | 129,010 |
|
Dec 22, 2025
|
4.3660 | 4.3995 | 4.3305 | 4.3580 | 4.3580 | 80,171 |
|
Dec 19, 2025
|
4.4500 | 4.5200 | 4.4210 | 4.4510 | 4.4510 | 34,840 |
|
Dec 18, 2025
|
4.4200 | 4.4445 | 4.3705 | 4.4445 | 4.4445 | 60,466 |
|
Dec 17, 2025
|
4.5095 | 4.5495 | 4.4005 | 4.4005 | 4.4005 | 91,959 |
|
Dec 16, 2025
|
4.4700 | 4.5320 | 4.4500 | 4.5200 | 4.5200 | 77,722 |
|
Dec 15, 2025
|
4.5500 | 4.5990 | 4.5500 | 4.5600 | 4.5600 | 56,376 |
|
Dec 12, 2025
|
4.7530 | 4.7530 | 4.6205 | 4.6255 | 4.6255 | 176,143 |
|
Dec 11, 2025
|
4.6655 | 4.6655 | 4.6010 | 4.6595 | 4.6595 | 76,699 |
|
Dec 10, 2025
|
4.5725 | 4.6455 | 4.5725 | 4.6445 | 4.6445 | 35,172 |
|
Dec 9, 2025
|
4.5800 | 4.5835 | 4.5240 | 4.5515 | 4.5515 | 81,824 |
|
Dec 8, 2025
|
4.7200 | 4.7495 | 4.7010 | 4.7010 | 4.7010 | 52,160 |
|
Dec 5, 2025
|
4.7350 | 4.7880 | 4.6705 | 4.7095 | 4.7095 | 94,764 |
|
Dec 4, 2025
|
4.5700 | 4.6295 | 4.5670 | 4.5775 | 4.5775 | 44,338 |
|
Dec 3, 2025
|
4.4495 | 4.4500 | 4.4000 | 4.4290 | 4.4290 | 41,527 |
|
Dec 2, 2025
|
4.4960 | 4.5295 | 4.4300 | 4.4300 | 4.4300 | 35,348 |
|
Dec 1, 2025
|
4.4800 | 4.4900 | 4.4000 | 4.4410 | 4.4410 | 61,357 |
|
Nov 28, 2025
|
4.5420 | 4.6195 | 4.5420 | 4.5805 | 4.5805 | 35,398 |
|
Nov 27, 2025
|
4.5900 | 4.6200 | 4.5605 | 4.6200 | 4.6200 | 45,878 |
|
Nov 26, 2025
|
4.4845 | 4.4865 | 4.4500 | 4.4800 | 4.4800 | 37,739 |
|
Nov 25, 2025
|
4.4895 | 4.5795 | 4.4720 | 4.5150 | 4.5150 | 87,030 |
|
Nov 24, 2025
|
4.3290 | 4.5185 | 4.3000 | 4.5095 | 4.5095 | 156,659 |
|
Nov 21, 2025
|
4.2055 | 4.3410 | 4.1610 | 4.3410 | 4.3410 | 94,438 |
|
Nov 20, 2025
|
4.1845 | 4.2495 | 4.1000 | 4.1275 | 4.1275 | 200,032 |
|
Nov 19, 2025
|
4.2800 | 4.3695 | 4.2505 | 4.2705 | 4.2705 | 185,131 |
|
Nov 18, 2025
|
4.5395 | 4.9000 | 4.4000 | 4.6995 | 4.6995 | 124,216 |
|
Nov 17, 2025
|
4.6500 | 4.6795 | 4.5800 | 4.6295 | 4.6295 | 44,992 |
|
Nov 14, 2025
|
4.7100 | 4.7115 | 4.4805 | 4.7095 | 4.7095 | 62,500 |
|
Nov 13, 2025
|
4.8200 | 4.8995 | 4.7200 | 4.7595 | 4.7595 | 30,679 |
|
Nov 12, 2025
|
4.8605 | 4.8985 | 4.8510 | 4.8510 | 4.8510 | 34,817 |
|
Nov 11, 2025
|
4.8700 | 4.8700 | 4.7505 | 4.8495 | 4.8495 | 106,149 |
|
Nov 10, 2025
|
4.6310 | 4.7735 | 4.6310 | 4.7095 | 4.7095 | 139,928 |
|
Nov 7, 2025
|
4.7000 | 4.7295 | 4.6000 | 4.6985 | 4.6985 | 129,985 |
|
Nov 6, 2025
|
4.8450 | 4.8900 | 4.7800 | 4.8395 | 4.8395 | 45,733 |
|
Nov 5, 2025
|
4.8200 | 4.9445 | 4.8005 | 4.9445 | 4.9445 | 55,055 |
|
Nov 4, 2025
|
4.8500 | 4.8895 | 4.7995 | 4.7995 | 4.7995 | 49,002 |
|
Nov 3, 2025
|
5.0000 | 5.0590 | 4.9805 | 5.0400 | 5.0400 | 132,537 |
|
Oct 31, 2025
|
4.8050 | 4.8495 | 4.6510 | 4.7940 | 4.7940 | 260,728 |
|
Oct 30, 2025
|
4.8980 | 5.0010 | 4.8500 | 4.9185 | 4.9185 | 92,797 |
