Paris - Delayed Quote
EUR
ABIONYX Pharma SA (ABNX.PA)
1.5680
-0.0480
(-2.97%)
At close: 5:35:13 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 2, 2026
|
1.6100 | 1.6140 | 1.5540 | 1.5680 | 1.5680 | 85,553 |
|
Oct 30, 2026
|
1.6900 | 1.6900 | 1.6020 | 1.6160 | 1.6160 | 132,406 |
|
Oct 29, 2026
|
1.6800 | 1.7180 | 1.6560 | 1.6940 | 1.6940 | 72,340 |
|
Oct 28, 2026
|
1.6400 | 1.6980 | 1.6000 | 1.6760 | 1.6760 | 232,036 |
|
Oct 27, 2026
|
1.6620 | 1.6820 | 1.5860 | 1.6160 | 1.6160 | 217,695 |
|
Oct 26, 2026
|
1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 24,859 |
|
Oct 23, 2026
|
1.5800 | 1.6100 | 1.5740 | 1.6100 | 1.6100 | 47,690 |
|
Oct 22, 2026
|
1.6400 | 1.6400 | 1.5460 | 1.6040 | 1.6040 | 71,255 |
|
Oct 21, 2026
|
1.6400 | 1.6440 | 1.6140 | 1.6440 | 1.6440 | 46,925 |
|
Oct 20, 2026
|
1.5880 | 1.6300 | 1.5500 | 1.6300 | 1.6300 | 72,053 |
|
Oct 19, 2026
|
1.5600 | 1.5900 | 1.5220 | 1.5700 | 1.5700 | 110,040 |
|
Oct 16, 2026
|
1.4840 | 1.5680 | 1.4800 | 1.5460 | 1.5460 | 75,888 |
|
Oct 15, 2026
|
1.4600 | 1.4980 | 1.4420 | 1.4840 | 1.4840 | 61,272 |
|
Oct 14, 2026
|
1.4500 | 1.4680 | 1.4140 | 1.4420 | 1.4420 | 80,695 |
|
Oct 13, 2026
|
1.5300 | 1.5300 | 1.4220 | 1.4320 | 1.4320 | 141,061 |
|
Oct 12, 2026
|
1.5200 | 1.5280 | 1.5000 | 1.5200 | 1.5200 | 112,773 |
|
Oct 9, 2026
|
1.4900 | 1.5400 | 1.4540 | 1.5400 | 1.5400 | 118,552 |
|
Oct 8, 2026
|
1.5600 | 1.5740 | 1.4760 | 1.4760 | 1.4760 | 159,127 |
|
Oct 7, 2026
|
1.6400 | 1.6500 | 1.5120 | 1.5380 | 1.5380 | 246,812 |
|
Oct 6, 2026
|
1.5940 | 1.6200 | 1.5560 | 1.5560 | 1.5560 | 151,784 |
|
Oct 5, 2026
|
1.6400 | 1.7000 | 1.6040 | 1.6040 | 1.6040 | 165,453 |
|
Oct 2, 2026
|
1.6600 | 1.6700 | 1.6140 | 1.6220 | 1.6220 | 225,742 |
|
Oct 1, 2026
|
1.7880 | 1.7880 | 1.7020 | 1.7080 | 1.7080 | 53,156 |
|
Sep 30, 2026
|
1.7560 | 1.7920 | 1.7440 | 1.7600 | 1.7600 | 43,306 |
|
Sep 29, 2026
|
1.7700 | 1.8000 | 1.7520 | 1.7580 | 1.7580 | 39,117 |
|
Sep 28, 2026
|
1.7700 | 1.8040 | 1.7500 | 1.7820 | 1.7820 | 45,766 |
|
Sep 25, 2026
|
1.7740 | 1.8100 | 1.7300 | 1.7800 | 1.7800 | 117,743 |
|
Sep 24, 2026
|
1.7620 | 1.8360 | 1.7400 | 1.7740 | 1.7740 | 186,478 |
|
Sep 23, 2026
|
1.9000 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 138,147 |
|
Sep 22, 2026
|
1.8640 | 1.9200 | 1.8260 | 1.9200 | 1.9200 | 116,090 |
|
Sep 21, 2026
|
1.8640 | 1.8660 | 1.7800 | 1.8660 | 1.8660 | 167,797 |
|
Sep 18, 2026
|
1.9080 | 1.9260 | 1.8120 | 1.8260 | 1.8260 | 166,640 |
|
Sep 17, 2026
|
1.7500 | 1.9240 | 1.7400 | 1.9060 | 1.9060 | 408,781 |
|
Sep 16, 2026
|
1.6740 | 1.7600 | 1.6640 | 1.7020 | 1.7020 | 215,521 |
|
Sep 15, 2026
|
1.6900 | 1.6980 | 1.6600 | 1.6700 | 1.6700 | 114,069 |
|
Sep 14, 2026
|
1.8200 | 1.8220 | 1.6660 | 1.6900 | 1.6900 | 324,991 |
|
Sep 11, 2026
|
1.8660 | 1.9200 | 1.8100 | 1.8400 | 1.8400 | 251,370 |
|
Sep 10, 2026
|
1.9000 | 1.9300 | 1.8080 | 1.8080 | 1.8080 | 189,436 |
|
Sep 9, 2026
|
1.9000 | 1.9460 | 1.8820 | 1.9000 | 1.9000 | 151,314 |
|
Sep 8, 2026
|
1.8720 | 1.8840 | 1.8300 | 1.8440 | 1.8440 | 215,433 |
|
Sep 7, 2026
|
1.9200 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 170,390 |
|
Sep 4, 2026
|
1.9040 | 1.9300 | 1.8820 | 1.9000 | 1.9000 | 76,161 |
|
Sep 3, 2026
|
1.9400 | 1.9800 | 1.9020 | 1.9020 | 1.9020 | 100,778 |
|
Sep 2, 2026
|
1.9500 | 1.9740 | 1.9300 | 1.9380 | 1.9380 | 102,627 |
|
Sep 1, 2026
|
2.0100 | 2.0200 | 1.9500 | 1.9660 | 1.9660 | 147,813 |
|
Aug 31, 2026
|
2.0200 | 2.0600 | 1.9940 | 2.0050 | 2.0050 | 122,781 |
|
Aug 28, 2026
|
2.0300 | 2.3200 | 2.0100 | 2.0300 | 2.0300 | 785,652 |
|
Aug 27, 2026
|
1.9700 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 57,316 |
|
Aug 26, 2026
|
1.9740 | 2.0100 | 1.9620 | 1.9980 | 1.9980 | 123,303 |
|
Aug 25, 2026
|
1.9440 | 1.9840 | 1.9440 | 1.9740 | 1.9740 | 54,588 |
|
Aug 24, 2026
|
1.9540 | 1.9560 | 1.9200 | 1.9400 | 1.9400 | 93,417 |
|
Aug 21, 2026
|
1.9920 | 1.9920 | 1.9300 | 1.9540 | 1.9540 | 105,567 |
|
Aug 20, 2026
|
1.9500 | 2.0350 | 1.9440 | 1.9920 | 1.9920 | 181,405 |
|
Aug 19, 2026
|
1.9880 | 1.9880 | 1.9040 | 1.9300 | 1.9300 | 222,531 |
|
Aug 18, 2026
|
1.9960 | 2.0250 | 1.9500 | 1.9780 | 1.9780 | 162,544 |
|
Aug 17, 2026
|
1.9840 | 2.0150 | 1.9600 | 1.9940 | 1.9940 | 184,472 |
|
Aug 14, 2026
|
1.9520 | 2.0100 | 1.9320 | 2.0000 | 2.0000 | 228,847 |
|
Aug 13, 2026
|
2.0250 | 2.0800 | 1.9500 | 1.9560 | 1.9560 | 159,536 |
|
Aug 12, 2026
|
1.9100 | 2.0500 | 1.8940 | 2.0100 | 2.0100 | 319,455 |
|
Aug 11, 2026
|
1.9360 | 1.9380 | 1.8820 | 1.9020 | 1.9020 | 105,807 |
|
Aug 10, 2026
|
1.9700 | 1.9840 | 1.9100 | 1.9200 | 1.9200 | 146,824 |
|
Aug 7, 2026
|
1.9000 | 2.0000 | 1.8700 | 1.9680 | 1.9680 | 161,271 |
|
Aug 6, 2026
|
1.8600 | 1.9560 | 1.8600 | 1.8880 | 1.8880 | 103,379 |
|
Aug 5, 2026
|
1.9480 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 106,959 |
|
Aug 4, 2026
|
1.8860 | 1.9200 | 1.8500 | 1.9060 | 1.9060 | 69,901 |
|
Aug 3, 2026
|
1.8800 | 1.8980 | 1.8700 | 1.8700 | 1.8700 | 37,981 |
|
Jul 31, 2026
|
1.9100 | 1.9440 | 1.8300 | 1.8560 | 1.8560 | 105,574 |
|
Jul 30, 2026
|
1.8700 | 1.9060 | 1.8400 | 1.9060 | 1.9060 | 66,255 |
|
Jul 29, 2026
|
1.9400 | 1.9500 | 1.8500 | 1.8660 | 1.8660 | 122,731 |
|
Jul 28, 2026
|
1.9600 | 1.9600 | 1.8700 | 1.9160 | 1.9160 | 83,164 |
|
Jul 27, 2026
|
1.9600 | 2.0250 | 1.9580 | 1.9580 | 1.9580 | 109,383 |
|
Jul 24, 2026
|
1.9900 | 2.0100 | 1.9140 | 1.9460 | 1.9460 | 125,890 |
|
Jul 23, 2026
|
1.9260 | 2.1100 | 1.9000 | 2.0100 | 2.0100 | 305,651 |
|
Jul 22, 2026
|
1.8620 | 1.9660 | 1.8600 | 1.9200 | 1.9200 | 181,983 |
|
Jul 21, 2026
|
1.8460 | 1.8680 | 1.8200 | 1.8640 | 1.8640 | 55,926 |
|
Jul 20, 2026
|
1.8980 | 1.8980 | 1.8420 | 1.8420 | 1.8420 | 59,750 |
|
Jul 17, 2026
|
1.8660 | 1.8860 | 1.8360 | 1.8860 | 1.8860 | 49,235 |
|
Jul 16, 2026
|
1.8680 | 1.8740 | 1.8300 | 1.8620 | 1.8620 | 37,370 |
|
Jul 15, 2026
|
1.8840 | 1.8920 | 1.8400 | 1.8600 | 1.8600 | 34,513 |
|
Jul 14, 2026
|
1.8900 | 1.8900 | 1.8500 | 1.8720 | 1.8720 | 46,587 |
|
Jul 13, 2026
|
1.8600 | 1.9000 | 1.8540 | 1.8700 | 1.8700 | 55,262 |
|
Jul 10, 2026
|
1.9600 | 2.0150 | 1.8520 | 1.8520 | 1.8520 | 207,384 |
|
Jul 9, 2026
|
1.8800 | 2.0300 | 1.8720 | 1.9400 | 1.9400 | 186,737 |
|
Jul 8, 2026
|
1.9120 | 1.9320 | 1.8540 | 1.8540 | 1.8540 | 136,991 |
|
Jul 7, 2026
|
2.0350 | 2.0550 | 1.9340 | 1.9340 | 1.9340 | 158,536 |
|
Jul 6, 2026
|
2.1150 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 152,255 |
|
Jul 3, 2026
|
2.0500 | 2.1200 | 2.0200 | 2.0800 | 2.0800 | 166,262 |
|
Jul 2, 2026
|
2.1000 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 117,641 |
|
Jul 1, 2026
|
2.0500 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 256,631 |
|
Jun 30, 2026
|
2.0400 | 2.1800 | 2.0300 | 2.0500 | 2.0500 | 128,315 |
|
Jun 29, 2026
|
2.0500 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 166,270 |
|
Jun 26, 2026
|
2.0800 | 2.0900 | 1.9860 | 2.0400 | 2.0400 | 213,524 |
|
Jun 25, 2026
|
2.0900 | 2.1350 | 2.0300 | 2.0600 | 2.0600 | 101,774 |
|
Jun 24, 2026
|
2.2450 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 105,877 |
|
Jun 23, 2026
|
2.2300 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 132,826 |
|
Jun 22, 2026
|
2.2200 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 137,888 |
|
Jun 19, 2026
|
2.2650 | 2.2650 | 2.1700 | 2.1950 | 2.1950 | 203,309 |
|
Jun 18, 2026
|
2.3700 | 2.3950 | 2.2400 | 2.2400 | 2.2400 | 634,908 |
|
Jun 17, 2026
|
2.5600 | 2.5800 | 2.5050 | 2.5700 | 2.5700 | 84,501 |
|
Jun 16, 2026
|
2.6900 | 2.6900 | 2.5350 | 2.5350 | 2.5350 | 177,790 |
|
Jun 15, 2026
|
2.7550 | 2.7600 | 2.6550 | 2.6900 | 2.6900 | 61,934 |
|
Jun 12, 2026
|
2.7200 | 2.7650 | 2.7000 | 2.7150 | 2.7150 | 95,659 |
|
Jun 11, 2026
|
2.6600 | 2.6950 | 2.6450 | 2.6700 | 2.6700 | 68,447 |
|
Jun 10, 2026
|
2.7100 | 2.7200 | 2.6450 | 2.6650 | 2.6650 | 128,179 |
|
Jun 9, 2026
|
2.7300 | 2.7500 | 2.6650 | 2.7100 | 2.7100 | 96,678 |
|
Jun 8, 2026
|
2.7300 | 2.7500 | 2.7050 | 2.7400 | 2.7400 | 73,805 |
|
Jun 5, 2026
|
2.7150 | 2.7950 | 2.7000 | 2.7450 | 2.7450 | 134,953 |
|
Jun 4, 2026
|
2.7400 | 2.7650 | 2.6600 | 2.7000 | 2.7000 | 179,909 |
|
Jun 3, 2026
|
2.7750 | 2.8100 | 2.7250 | 2.7750 | 2.7750 | 188,069 |
|
Jun 2, 2026
|
2.8000 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 122,964 |
|
Jun 1, 2026
|
2.8300 | 2.8950 | 2.7950 | 2.8300 | 2.8300 | 126,085 |
|
May 29, 2026
|
2.9000 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 152,203 |
|
May 28, 2026
|
3.0087 | 3.0284 | 2.8364 | 2.8708 | 2.8708 | 355,109 |
|
May 27, 2026
|
3.0235 | 3.3042 | 2.7231 | 3.0432 | 3.0432 | 1,174,478 |
|
May 26, 2026
|
3.4174 | 3.4470 | 3.3583 | 3.4223 | 3.4223 | 30,091 |
|
May 25, 2026
|
3.3189 | 3.4667 | 3.2795 | 3.3977 | 3.3977 | 69,708 |
|
May 22, 2026
|
3.4076 | 3.4273 | 3.2549 | 3.3189 | 3.3189 | 106,934 |
|
May 21, 2026
|
3.4667 | 3.4716 | 3.3239 | 3.3731 | 3.3731 | 101,387 |
|
May 20, 2026
|
3.5550 | 3.5550 | 3.4250 | 3.5350 | 3.5350 | 72,404 |
|
May 19, 2026
|
3.5000 | 3.5600 | 3.4950 | 3.5500 | 3.5500 | 18,506 |
|
May 18, 2026
|
3.6250 | 3.6250 | 3.4500 | 3.5150 | 3.5150 | 125,110 |
|
May 15, 2026
|
3.6700 | 3.7300 | 3.5900 | 3.5900 | 3.5900 | 80,785 |
|
May 14, 2026
|
3.7100 | 3.7400 | 3.6450 | 3.7100 | 3.7100 | 37,498 |
|
May 13, 2026
|
3.6800 | 3.7900 | 3.6250 | 3.6750 | 3.6750 | 93,489 |
|
May 12, 2026
|
3.6300 | 3.7300 | 3.5500 | 3.6500 | 3.6500 | 90,919 |
|
May 11, 2026
|
3.5700 | 3.6600 | 3.5500 | 3.6400 | 3.6400 | 59,018 |
|
May 8, 2026
|
3.6000 | 3.6500 | 3.5000 | 3.5450 | 3.5450 | 37,617 |
|
May 7, 2026
|
3.5900 | 3.7300 | 3.5900 | 3.6000 | 3.6000 | 78,373 |
|
May 6, 2026
|
3.4150 | 3.5900 | 3.3800 | 3.5800 | 3.5800 | 89,853 |
|
May 5, 2026
|
3.3900 | 3.4700 | 3.3200 | 3.4100 | 3.4100 | 85,507 |
|
May 4, 2026
|
3.4550 | 3.4900 | 3.3600 | 3.4100 | 3.4100 | 75,453 |
|
Apr 30, 2026
|
3.5000 | 3.5050 | 3.3950 | 3.4500 | 3.4500 | 83,464 |
|
Apr 29, 2026
|
3.6000 | 3.6000 | 3.4550 | 3.5000 | 3.5000 | 70,748 |
|
Apr 28, 2026
|
3.5500 | 3.6300 | 3.5050 | 3.5400 | 3.5400 | 63,517 |
|
Apr 27, 2026
|
3.5500 | 3.6100 | 3.5200 | 3.5900 | 3.5900 | 44,827 |
|
Apr 24, 2026
|
3.6200 | 3.6650 | 3.5000 | 3.6000 | 3.6000 | 87,240 |
|
Apr 23, 2026
|
3.6400 | 3.6950 | 3.6250 | 3.6400 | 3.6400 | 25,202 |
|
Apr 22, 2026
|
3.7400 | 3.7400 | 3.6200 | 3.6500 | 3.6500 | 51,101 |
|
Apr 21, 2026
|
3.7600 | 3.8300 | 3.6450 | 3.6900 | 3.6900 | 55,099 |
|
Apr 20, 2026
|
3.8350 | 3.9000 | 3.7650 | 3.8150 | 3.8150 | 73,328 |
|
Apr 17, 2026
|
3.8100 | 3.9900 | 3.8100 | 3.9100 | 3.9100 | 159,007 |
|
Apr 16, 2026
|
3.8600 | 3.9000 | 3.7550 | 3.8050 | 3.8050 | 67,633 |
|
Apr 15, 2026
|
3.7600 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 210,419 |
|
Apr 14, 2026
|
3.6000 | 3.7700 | 3.5400 | 3.7500 | 3.7500 | 143,595 |
|
Apr 13, 2026
|
3.5600 | 3.5950 | 3.4800 | 3.5950 | 3.5950 | 96,454 |
|
Apr 10, 2026
|
3.5700 | 3.6350 | 3.5600 | 3.6000 | 3.6000 | 71,600 |
|
Apr 9, 2026
|
3.6050 | 3.6400 | 3.5450 | 3.5600 | 3.5600 | 79,093 |
|
Apr 8, 2026
|
3.6100 | 3.7500 | 3.5650 | 3.6200 | 3.6200 | 223,358 |
|
Apr 7, 2026
|
3.6950 | 3.7200 | 3.4200 | 3.4700 | 3.4700 | 185,357 |
|
Apr 2, 2026
|
3.6500 | 3.7150 | 3.5750 | 3.6950 | 3.6950 | 83,168 |
|
Apr 1, 2026
|
3.7400 | 3.8000 | 3.6000 | 3.6800 | 3.6800 | 144,890 |
|
Mar 31, 2026
|
3.6600 | 3.7800 | 3.5700 | 3.6800 | 3.6800 | 205,884 |
|
Mar 30, 2026
|
3.9700 | 4.1400 | 3.6650 | 3.7850 | 3.7850 | 652,212 |
|
Mar 27, 2026
|
3.2500 | 3.8950 | 3.2100 | 3.7150 | 3.7150 | 1,373,168 |
|
Mar 26, 2026
|
3.0900 | 3.1400 | 2.9150 | 3.0000 | 3.0000 | 187,353 |
|
Mar 25, 2026
|
3.1550 | 3.1600 | 3.0900 | 3.1050 | 3.1050 | 69,646 |
|
Mar 24, 2026
|
3.2300 | 3.2500 | 3.0350 | 3.1350 | 3.1350 | 147,369 |
|
Mar 23, 2026
|
3.0800 | 3.2700 | 3.0200 | 3.1900 | 3.1900 | 175,348 |
|
Mar 20, 2026
|
3.1950 | 3.2450 | 3.1400 | 3.1600 | 3.1600 | 63,087 |
|
Mar 19, 2026
|
3.3000 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 129,867 |
|
Mar 18, 2026
|
3.3650 | 3.3900 | 3.2750 | 3.2900 | 3.2900 | 26,151 |
|
Mar 17, 2026
|
3.2700 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 37,825 |
|
Mar 16, 2026
|
3.3100 | 3.3300 | 3.1900 | 3.3200 | 3.3200 | 49,671 |
|
Mar 13, 2026
|
3.3300 | 3.3300 | 3.2000 | 3.2650 | 3.2650 | 120,442 |
|
Mar 12, 2026
|
3.4000 | 3.4250 | 3.3300 | 3.3600 | 3.3600 | 77,537 |
|
Mar 11, 2026
|
3.4800 | 3.4800 | 3.3150 | 3.3450 | 3.3450 | 157,394 |
|
Mar 10, 2026
|
3.3400 | 3.4800 | 3.3050 | 3.4450 | 3.4450 | 136,739 |
|
Mar 9, 2026
|
3.2700 | 3.3700 | 3.1650 | 3.2700 | 3.2700 | 155,272 |
|
Mar 6, 2026
|
3.2900 | 3.3250 | 3.2100 | 3.2950 | 3.2950 | 106,203 |
|
Mar 5, 2026
|
3.3300 | 3.3500 | 3.2500 | 3.2550 | 3.2550 | 57,765 |
|
Mar 4, 2026
|
3.1550 | 3.3450 | 3.1500 | 3.2800 | 3.2800 | 146,457 |
|
Mar 3, 2026
|
3.3700 | 3.3700 | 3.0900 | 3.1600 | 3.1600 | 182,128 |
|
Mar 2, 2026
|
3.2200 | 3.3900 | 3.1600 | 3.3700 | 3.3700 | 104,146 |
|
Feb 27, 2026
|
3.3400 | 3.4500 | 3.3200 | 3.4000 | 3.4000 | 124,519 |
|
Feb 26, 2026
|
3.2650 | 3.3400 | 3.2350 | 3.3200 | 3.3200 | 77,574 |
|
Feb 25, 2026
|
3.2800 | 3.3000 | 3.1800 | 3.2350 | 3.2350 | 201,503 |
|
Feb 24, 2026
|
3.3500 | 3.3650 | 3.2500 | 3.2800 | 3.2800 | 126,846 |
|
Feb 23, 2026
|
3.3300 | 3.4700 | 3.1900 | 3.3650 | 3.3650 | 261,011 |
|
Feb 20, 2026
|
3.3900 | 3.4000 | 3.3100 | 3.3550 | 3.3550 | 118,482 |
|
Feb 19, 2026
|
3.4800 | 3.4800 | 3.3600 | 3.4300 | 3.4300 | 85,006 |
|
Feb 18, 2026
|
3.4900 | 3.5000 | 3.3900 | 3.4800 | 3.4800 | 94,372 |
|
Feb 17, 2026
|
3.4300 | 3.5000 | 3.4150 | 3.5000 | 3.5000 | 60,086 |
|
Feb 16, 2026
|
3.5900 | 3.5900 | 3.3900 | 3.4300 | 3.4300 | 122,023 |
|
Feb 13, 2026
|
3.6100 | 3.6350 | 3.5200 | 3.5850 | 3.5850 | 108,675 |
|
Feb 12, 2026
|
3.5500 | 3.6300 | 3.5200 | 3.6000 | 3.6000 | 93,920 |
|
Feb 11, 2026
|
3.6800 | 3.7250 | 3.5300 | 3.5500 | 3.5500 | 147,594 |
|
Feb 10, 2026
|
3.6700 | 3.7600 | 3.6350 | 3.6950 | 3.6950 | 83,311 |
|
Feb 9, 2026
|
3.6900 | 3.7000 | 3.5800 | 3.6250 | 3.6250 | 107,333 |
|
Feb 6, 2026
|
3.6800 | 3.6850 | 3.5400 | 3.6650 | 3.6650 | 140,578 |
|
Feb 5, 2026
|
3.7400 | 3.7500 | 3.6000 | 3.7250 | 3.7250 | 111,367 |
|
Feb 4, 2026
|
3.8500 | 3.8600 | 3.7450 | 3.7600 | 3.7600 | 110,239 |
|
Feb 3, 2026
|
3.8800 | 3.9800 | 3.8000 | 3.8150 | 3.8150 | 140,695 |
|
Feb 2, 2026
|
3.7800 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | 73,470 |
|
Jan 30, 2026
|
3.8400 | 3.8750 | 3.7400 | 3.8000 | 3.8000 | 93,934 |
|
Jan 29, 2026
|
3.9700 | 3.9900 | 3.8150 | 3.8300 | 3.8300 | 140,549 |
|
Jan 28, 2026
|
3.9500 | 3.9900 | 3.8850 | 3.9100 | 3.9100 | 82,388 |
|
Jan 27, 2026
|
3.9800 | 4.0000 | 3.9000 | 3.9600 | 3.9600 | 137,631 |
|
Jan 26, 2026
|
4.1200 | 4.1500 | 3.9325 | 4.0250 | 4.0250 | 247,267 |
|
Jan 23, 2026
|
3.9000 | 4.0950 | 3.8100 | 4.0800 | 4.0800 | 382,757 |
|
Jan 22, 2026
|
3.7900 | 3.9450 | 3.7200 | 3.8700 | 3.8700 | 227,898 |
|
Jan 21, 2026
|
3.7000 | 3.7400 | 3.6200 | 3.7400 | 3.7400 | 54,742 |
|
Jan 20, 2026
|
3.7000 | 3.7450 | 3.6100 | 3.7000 | 3.7000 | 113,063 |
|
Jan 19, 2026
|
3.6550 | 3.8350 | 3.6000 | 3.7750 | 3.7750 | 139,446 |
|
Jan 16, 2026
|
3.6400 | 3.7350 | 3.6000 | 3.7200 | 3.7200 | 81,695 |
|
Jan 15, 2026
|
3.6200 | 3.6700 | 3.5900 | 3.6000 | 3.6000 | 62,211 |
|
Jan 14, 2026
|
3.7400 | 3.7400 | 3.5150 | 3.5850 | 3.5850 | 138,209 |
|
Jan 13, 2026
|
3.7150 | 3.7600 | 3.6300 | 3.7050 | 3.7050 | 98,510 |
|
Jan 12, 2026
|
3.6800 | 3.7950 | 3.6750 | 3.6850 | 3.6850 | 116,997 |
|
Jan 9, 2026
|
3.6400 | 3.7400 | 3.6300 | 3.6950 | 3.6950 | 69,287 |
|
Jan 8, 2026
|
3.7600 | 3.7600 | 3.6100 | 3.6200 | 3.6200 | 125,920 |
|
Jan 7, 2026
|
3.7600 | 3.8500 | 3.6500 | 3.7450 | 3.7450 | 153,301 |
|
Jan 6, 2026
|
3.7100 | 3.7700 | 3.6650 | 3.7700 | 3.7700 | 121,176 |
|
Jan 5, 2026
|
3.9600 | 3.9600 | 3.7000 | 3.7000 | 3.7000 | 254,212 |
|
Jan 2, 2026
|
3.8550 | 4.1200 | 3.8300 | 3.9150 | 3.9150 | 372,991 |
|
Dec 31, 2025
|
3.6650 | 3.9000 | 3.6400 | 3.7850 | 3.7850 | 284,877 |
|
Dec 30, 2025
|
3.5150 | 3.7500 | 3.5000 | 3.6450 | 3.6450 | 245,296 |
|
Dec 29, 2025
|
3.5000 | 3.5450 | 3.4300 | 3.5300 | 3.5300 | 156,796 |
|
Dec 24, 2025
|
3.4900 | 3.5650 | 3.4700 | 3.5000 | 3.5000 | 58,766 |
|
Dec 23, 2025
|
3.4000 | 3.5650 | 3.4000 | 3.4900 | 3.4900 | 137,025 |
|
Dec 22, 2025
|
3.5400 | 3.5450 | 3.3300 | 3.4200 | 3.4200 | 210,600 |
|
Dec 19, 2025
|
3.4100 | 3.5900 | 3.4100 | 3.5350 | 3.5350 | 208,591 |
|
Dec 18, 2025
|
3.2000 | 3.4000 | 3.1500 | 3.3750 | 3.3750 | 444,324 |
|
Dec 17, 2025
|
3.1600 | 3.3000 | 3.0150 | 3.1750 | 3.1750 | 570,999 |
|
Dec 16, 2025
|
3.4200 | 3.4850 | 3.3550 | 3.4450 | 3.4450 | 153,418 |
|
Dec 15, 2025
|
3.5300 | 3.5800 | 3.4850 | 3.5300 | 3.5300 | 101,752 |
|
Dec 12, 2025
|
3.5900 | 3.6850 | 3.5050 | 3.5050 | 3.5050 | 137,131 |
|
Dec 11, 2025
|
3.7200 | 3.7600 | 3.5400 | 3.6100 | 3.6100 | 174,130 |
|
Dec 10, 2025
|
3.8300 | 3.8300 | 3.6700 | 3.7300 | 3.7300 | 150,855 |
|
Dec 9, 2025
|
3.8500 | 3.9300 | 3.7700 | 3.8700 | 3.8700 | 112,253 |
|
Dec 8, 2025
|
3.9000 | 3.9250 | 3.8500 | 3.8900 | 3.8900 | 35,881 |
|
Dec 5, 2025
|
3.9050 | 3.9500 | 3.8350 | 3.8900 | 3.8900 | 68,774 |
|
Dec 4, 2025
|
3.7900 | 3.9500 | 3.7900 | 3.8900 | 3.8900 | 127,172 |
|
Dec 3, 2025
|
3.8000 | 3.8000 | 3.6300 | 3.7700 | 3.7700 | 263,609 |
|
Dec 2, 2025
|
4.0300 | 4.0600 | 3.8200 | 3.8200 | 3.8200 | 148,965 |
|
Dec 1, 2025
|
4.0550 | 4.0950 | 3.9200 | 4.0200 | 4.0200 | 118,513 |
|
Nov 28, 2025
|
4.0800 | 4.1350 | 4.0250 | 4.0950 | 4.0950 | 79,792 |
|
Nov 27, 2025
|
4.0800 | 4.1650 | 4.0600 | 4.0850 | 4.0850 | 93,162 |
|
Nov 26, 2025
|
4.3000 | 4.3000 | 4.0650 | 4.1300 | 4.1300 | 184,741 |
|
Nov 25, 2025
|
4.1800 | 4.4000 | 4.1500 | 4.3300 | 4.3300 | 220,178 |
|
Nov 24, 2025
|
4.2000 | 4.2250 | 4.0050 | 4.1500 | 4.1500 | 270,082 |
|
Nov 21, 2025
|
4.3500 | 4.6000 | 4.1500 | 4.1850 | 4.1850 | 567,460 |
|
Nov 20, 2025
|
4.2400 | 4.3500 | 4.1200 | 4.1350 | 4.1350 | 280,428 |
|
Nov 19, 2025
|
4.2150 | 4.3000 | 4.1650 | 4.2200 | 4.2200 | 187,820 |
|
Nov 18, 2025
|
4.1700 | 4.2550 | 4.1100 | 4.2100 | 4.2100 | 153,967 |
|
Nov 17, 2025
|
4.2750 | 4.3350 | 4.1000 | 4.2200 | 4.2200 | 470,769 |
|
Nov 14, 2025
|
4.0400 | 4.1600 | 3.9700 | 4.1250 | 4.1250 | 208,361 |
|
Nov 13, 2025
|
4.0700 | 4.1000 | 3.8900 | 4.0300 | 4.0300 | 375,957 |
|
Nov 12, 2025
|
4.2450 | 4.4750 | 3.8600 | 4.0000 | 4.0000 | 946,939 |
|
Nov 11, 2025
|
4.1800 | 4.2800 | 4.1050 | 4.2800 | 4.2800 | 125,204 |
|
Nov 10, 2025
|
4.2000 | 4.2800 | 4.0800 | 4.1350 | 4.1350 | 226,704 |
|
Nov 7, 2025
|
4.2550 | 4.4700 | 4.1450 | 4.2300 | 4.2300 | 281,849 |
|
Nov 6, 2025
|
3.9300 | 4.3600 | 3.9300 | 4.2900 | 4.2900 | 542,138 |
|
Nov 5, 2025
|
4.1450 | 4.2100 | 3.8300 | 3.8700 | 3.8700 | 403,408 |
|
Nov 4, 2025
|
4.0300 | 4.3400 | 3.9500 | 4.1900 | 4.1900 | 428,802 |
|
Nov 3, 2025
|
4.2600 | 4.3600 | 4.0300 | 4.0650 | 4.0650 | 320,553 |
