MCE - Delayed Quote
EUR
Adolfo Domínguez, S.A. (ADZ.MC)
6.85
-0.20
(-2.84%)
At close: October 30 at 5:35:14 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
|
7.00 | 7.15 | 6.85 | 7.05 | 7.05 | 479 |
|
Oct 29, 2026
|
6.85 | 6.85 | 6.85 | 7.05 | 7.05 | 3 |
|
Oct 28, 2026
|
7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 500 |
|
Oct 27, 2026
|
7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 100 |
|
Oct 26, 2026
|
6.90 | 7.00 | 6.75 | 7.00 | 7.00 | 2,445 |
|
Oct 23, 2026
|
6.90 | 6.90 | 6.85 | 7.00 | 7.00 | 10 |
|
Oct 22, 2026
|
6.95 | 7.05 | 6.70 | 7.00 | 7.00 | 1,487 |
|
Oct 21, 2026
|
6.90 | 7.00 | 6.65 | 6.95 | 6.95 | 966 |
|
Oct 20, 2026
|
6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 2,640 |
|
Oct 19, 2026
|
7.00 | 7.00 | 6.80 | 6.95 | 6.95 | 363 |
|
Oct 16, 2026
|
6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 1,278 |
|
Oct 15, 2026
|
6.90 | 7.05 | 6.75 | 7.00 | 7.00 | 1,428 |
|
Oct 14, 2026
|
7.05 | 7.05 | 6.80 | 7.00 | 7.00 | 1,757 |
|
Oct 13, 2026
|
6.70 | 6.95 | 6.70 | 6.70 | 6.70 | 375 |
|
Oct 12, 2026
|
6.70 | 7.20 | 6.70 | 6.70 | 6.70 | 7,902 |
|
Oct 9, 2026
|
6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 59 |
|
Oct 8, 2026
|
6.70 | 6.70 | 6.70 | 6.65 | 6.65 | 410 |
|
Oct 7, 2026
|
6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 465 |
|
Oct 6, 2026
|
6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 951 |
|
Oct 5, 2026
|
6.45 | 6.45 | 6.45 | 6.55 | 6.55 | 178 |
|
Oct 2, 2026
|
6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 1,533 |
|
Oct 1, 2026
|
6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 2,136 |
|
Sep 30, 2026
|
6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 1,217 |
|
Sep 29, 2026
|
6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 903 |
|
Sep 28, 2026
|
6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 2,011 |
|
Sep 25, 2026
|
6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 2,244 |
|
Sep 24, 2026
|
6.60 | 6.70 | 6.45 | 6.70 | 6.70 | 6,832 |
|
Sep 23, 2026
|
6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 2,210 |
|
Sep 22, 2026
|
6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 887 |
|
Sep 21, 2026
|
6.55 | 6.60 | 6.40 | 6.55 | 6.55 | 3,668 |
|
Sep 18, 2026
|
6.30 | 6.55 | 6.25 | 6.30 | 6.30 | 2,276 |
|
Sep 17, 2026
|
6.35 | 6.60 | 6.30 | 6.35 | 6.35 | 7,139 |
|
Sep 16, 2026
|
6.15 | 6.55 | 6.15 | 6.40 | 6.40 | 15,197 |
|
Sep 15, 2026
|
6.10 | 6.35 | 6.05 | 6.35 | 6.35 | 11,808 |
|
Sep 14, 2026
|
6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 643 |
|
Sep 11, 2026
|
6.25 | 6.25 | 6.25 | 6.20 | 6.20 | 3 |
|
Sep 10, 2026
|
6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 2,212 |
|
Sep 9, 2026
|
6.15 | 6.25 | 6.15 | 6.15 | 6.15 | 1,631 |
|
Sep 8, 2026
|
6.15 | 6.15 | 6.15 | 6.30 | 6.30 | 4 |
|
Sep 7, 2026
|
6.30 | 6.30 | 6.15 | 6.30 | 6.30 | 680 |
|
Sep 4, 2026
|
6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 150 |
|
Sep 3, 2026
|
6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 591 |
|
Sep 2, 2026
|
6.40 | 6.40 | 6.10 | 6.05 | 6.05 | 328 |
|
Sep 1, 2026
|
6.05 | 6.45 | 6.05 | 6.05 | 6.05 | 3,760 |
|
Aug 31, 2026
|
6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 2,090 |
|
Aug 28, 2026
|
6.20 | 6.20 | 6.20 | 6.10 | 6.10 | 1 |
|
Aug 27, 2026
|
6.15 | 6.20 | 6.10 | 6.10 | 6.10 | 2,465 |
|
Aug 26, 2026
|
6.15 | 6.30 | 6.15 | 6.20 | 6.20 | 1,392 |
|
Aug 25, 2026
|
6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 768 |
|
Aug 24, 2026
|
6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 347 |
|
Aug 21, 2026
|
6.25 | 6.30 | 6.15 | 6.15 | 6.15 | 1,751 |
|
Aug 20, 2026
|
6.15 | 6.40 | 6.15 | 6.35 | 6.35 | 1,439 |
|
Aug 19, 2026
|
6.35 | 6.35 | 6.15 | 6.20 | 6.20 | 2,037 |
|
Aug 18, 2026
|
6.10 | 6.40 | 6.10 | 6.35 | 6.35 | 2,561 |
|
Aug 17, 2026
|
6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 5,674 |
|
Aug 14, 2026
|
5.95 | 6.10 | 5.95 | 5.95 | 5.95 | 410 |
|
Aug 13, 2026
|
6.00 | 6.30 | 5.95 | 5.95 | 5.95 | 7,591 |
|
Aug 12, 2026
|
5.95 | 6.10 | 5.85 | 5.90 | 5.90 | 9,204 |
|
Aug 11, 2026
|
5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 1,550 |
|
Aug 10, 2026
|
5.80 | 5.95 | 5.65 | 5.95 | 5.95 | 3,765 |
|
Aug 7, 2026
|
6.05 | 6.05 | 5.85 | 5.90 | 5.90 | 1,617 |
|
Aug 6, 2026
|
5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2,006 |
|
Aug 5, 2026
|
6.05 | 6.05 | 5.85 | 6.05 | 6.05 | 734 |
|
Aug 4, 2026
|
5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 653 |
|
Aug 3, 2026
|
6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 1,073 |
|
Jul 31, 2026
|
5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 304 |
|
Jul 30, 2026
|
5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 86 |
|
Jul 29, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
|
Jul 28, 2026
|
6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 6,077 |
|
Jul 27, 2026
|
5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 2,412 |
|
Jul 24, 2026
|
6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2,752 |
|
Jul 23, 2026
|
6.10 | 6.10 | 6.10 | 6.00 | 6.00 | 152 |
|
Jul 22, 2026
|
6.05 | 6.10 | 6.00 | 6.00 | 6.00 | 3,344 |
|
Jul 21, 2026
|
6.15 | 6.20 | 5.85 | 6.05 | 6.05 | 13,610 |
|
Jul 20, 2026
|
6.35 | 6.35 | 6.15 | 6.30 | 6.30 | 110 |
|
Jul 17, 2026
|
6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 5,305 |
|
Jul 16, 2026
|
6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 935 |
|
Jul 15, 2026
|
6.25 | 6.30 | 6.05 | 6.25 | 6.25 | 4,190 |
|
Jul 14, 2026
|
6.20 | 6.45 | 6.20 | 6.35 | 6.35 | 2,250 |
|
Jul 13, 2026
|
6.20 | 6.50 | 6.20 | 6.25 | 6.25 | 1,358 |
|
Jul 10, 2026
|
6.20 | 6.50 | 6.20 | 6.25 | 6.25 | 2,769 |
|
Jul 9, 2026
|
6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 620 |
|
Jul 8, 2026
|
6.20 | 6.50 | 6.20 | 6.20 | 6.20 | 1,352 |
|
Jul 7, 2026
|
6.50 | 6.50 | 6.25 | 6.45 | 6.45 | 3,425 |
|
Jul 6, 2026
|
6.00 | 6.50 | 6.00 | 6.45 | 6.45 | 8,421 |
|
Jul 3, 2026
|
5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 3,638 |
|
Jul 2, 2026
|
5.90 | 5.95 | 5.75 | 5.75 | 5.75 | 3,523 |
|
Jul 1, 2026
|
5.95 | 5.95 | 5.80 | 5.95 | 5.95 | 1,779 |
|
Jun 30, 2026
|
5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 7,208 |
|
Jun 29, 2026
|
5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 4,561 |
|
Jun 26, 2026
|
5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 2,604 |
|
Jun 25, 2026
|
5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 4,242 |
|
Jun 24, 2026
|
5.75 | 5.75 | 5.60 | 5.70 | 5.70 | 1,427 |
|
Jun 23, 2026
|
5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 1,380 |
|
Jun 22, 2026
|
5.60 | 5.70 | 5.60 | 5.75 | 5.75 | 279 |
|
Jun 19, 2026
|
5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 18,520 |
|
Jun 18, 2026
|
5.80 | 5.80 | 5.55 | 5.70 | 5.70 | 4,912 |
|
Jun 17, 2026
|
5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 3,849 |
|
Jun 16, 2026
|
5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1,804 |
|
Jun 15, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,037 |
|
Jun 12, 2026
|
5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4,386 |
|
Jun 11, 2026
|
5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 2,483 |
|
Jun 10, 2026
|
5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 4,036 |
|
Jun 9, 2026
|
5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 6,638 |
|
Jun 8, 2026
|
5.50 | 5.65 | 5.50 | 5.60 | 5.60 | 1,716 |
|
Jun 5, 2026
|
5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 652 |
|
Jun 4, 2026
|
5.55 | 5.65 | 5.55 | 5.55 | 5.55 | 2,542 |
|
Jun 3, 2026
|
5.55 | 5.65 | 5.50 | 5.55 | 5.55 | 2,257 |
|
Jun 2, 2026
|
5.65 | 5.65 | 5.65 | 5.55 | 5.55 | 342 |
|
Jun 1, 2026
|
5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 5,348 |
|
May 29, 2026
|
5.70 | 5.75 | 5.50 | 5.55 | 5.55 | 15,039 |
|
May 28, 2026
|
5.85 | 5.85 | 5.65 | 5.75 | 5.75 | 2,245 |
|
May 27, 2026
|
5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 916 |
|
May 26, 2026
|
5.40 | 5.85 | 5.40 | 5.70 | 5.70 | 17,993 |
|
May 25, 2026
|
5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 5,289 |
|
May 22, 2026
|
5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 3,282 |
|
May 21, 2026
|
5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 11,300 |
|
May 20, 2026
|
5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 2,223 |
|
May 19, 2026
|
5.50 | 5.70 | 5.40 | 5.40 | 5.40 | 2,365 |
|
May 18, 2026
|
5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 29 |
|
May 15, 2026
|
5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 8 |
|
May 14, 2026
|
5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1,788 |
|
May 13, 2026
|
5.75 | 5.75 | 5.45 | 5.70 | 5.70 | 477 |
|
May 12, 2026
|
5.45 | 5.75 | 5.45 | 5.70 | 5.70 | 538 |
|
May 11, 2026
|
5.75 | 5.75 | 5.45 | 5.55 | 5.55 | 7,252 |
|
May 8, 2026
|
5.35 | 5.50 | 5.35 | 5.40 | 5.40 | 160 |
|
May 7, 2026
|
5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 600 |
|
May 6, 2026
|
5.60 | 5.65 | 5.40 | 5.50 | 5.50 | 1,972 |
|
May 5, 2026
|
5.50 | 5.50 | 5.30 | 5.35 | 5.35 | 859 |
|
May 4, 2026
|
5.50 | 5.55 | 5.40 | 5.40 | 5.40 | 1,708 |
|
Apr 30, 2026
|
5.55 | 5.60 | 5.20 | 5.50 | 5.50 | 6,376 |
|
Apr 29, 2026
|
5.35 | 5.55 | 5.30 | 5.55 | 5.55 | 8,782 |
|
Apr 28, 2026
|
5.50 | 5.50 | 5.20 | 5.40 | 5.40 | 439 |
|
Apr 27, 2026
|
5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4,800 |
|
Apr 24, 2026
|
5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 1,888 |
|
Apr 23, 2026
|
5.25 | 5.40 | 5.05 | 5.40 | 5.40 | 1,740 |
|
Apr 22, 2026
|
5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 1,296 |
|
Apr 21, 2026
|
5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 18,928 |
|
Apr 20, 2026
|
5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 723 |
|
Apr 17, 2026
|
5.20 | 5.20 | 5.05 | 5.15 | 5.15 | 1,660 |
|
Apr 16, 2026
|
5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 43 |
|
Apr 15, 2026
|
5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1,030 |
|
Apr 14, 2026
|
5.15 | 5.15 | 5.05 | 5.15 | 5.15 | 299 |
|
Apr 13, 2026
|
5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 31 |
|
Apr 10, 2026
|
5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
|
Apr 9, 2026
|
5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 863 |
|
Apr 8, 2026
|
4.94 | 4.98 | 4.82 | 4.98 | 4.98 | 5,042 |
|
Apr 7, 2026
|
4.82 | 4.92 | 4.78 | 4.78 | 4.78 | 3,791 |
|
Apr 2, 2026
|
4.96 | 4.96 | 4.82 | 4.96 | 4.96 | 864 |
|
Apr 1, 2026
|
4.94 | 4.96 | 4.86 | 4.96 | 4.96 | 6,941 |
|
Mar 31, 2026
|
4.94 | 4.94 | 4.82 | 4.94 | 4.94 | 84 |
|
Mar 30, 2026
|
4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1,465 |
|
Mar 27, 2026
|
4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 892 |
|
Mar 26, 2026
|
4.82 | 4.90 | 4.82 | 4.92 | 4.92 | 479 |
|
Mar 25, 2026
|
4.96 | 4.96 | 4.96 | 4.92 | 4.92 | 100 |
|
Mar 24, 2026
|
4.78 | 4.96 | 4.78 | 4.92 | 4.92 | 4 |
|
Mar 23, 2026
|
4.84 | 4.92 | 4.64 | 4.92 | 4.92 | 18,045 |
|
Mar 20, 2026
|
4.96 | 4.98 | 4.88 | 4.88 | 4.88 | 2,788 |
|
Mar 19, 2026
|
4.90 | 4.98 | 4.88 | 4.98 | 4.98 | 2,346 |
|
Mar 18, 2026
|
5.20 | 5.20 | 4.90 | 4.92 | 4.92 | 20,554 |
|
Mar 17, 2026
|
5.15 | 5.15 | 4.98 | 5.00 | 5.00 | 5,850 |
|
Mar 16, 2026
|
5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 275 |
|
Mar 13, 2026
|
5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3,601 |
|
Mar 12, 2026
|
5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,343 |
|
Mar 11, 2026
|
5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1,406 |
|
Mar 10, 2026
|
5.40 | 5.45 | 5.00 | 5.10 | 5.10 | 16,800 |
|
Mar 9, 2026
|
5.35 | 5.40 | 5.00 | 5.20 | 5.20 | 13,937 |
|
Mar 6, 2026
|
5.40 | 5.65 | 5.40 | 5.40 | 5.40 | 636 |
|
Mar 5, 2026
|
5.65 | 5.70 | 5.40 | 5.45 | 5.45 | 7,878 |
|
Mar 4, 2026
|
5.40 | 5.65 | 5.40 | 5.70 | 5.70 | 465 |
|
Mar 3, 2026
|
5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 2,691 |
|
Mar 2, 2026
|
5.35 | 5.75 | 5.25 | 5.75 | 5.75 | 14,515 |
|
Feb 27, 2026
|
5.60 | 5.75 | 5.50 | 5.75 | 5.75 | 6,429 |
|
Feb 26, 2026
|
5.70 | 5.70 | 5.45 | 5.60 | 5.60 | 1,623 |
|
Feb 25, 2026
|
5.55 | 5.70 | 5.55 | 5.75 | 5.75 | 264 |
|
Feb 24, 2026
|
5.60 | 5.60 | 5.55 | 5.75 | 5.75 | 197 |
|
Feb 23, 2026
|
5.75 | 5.75 | 5.60 | 5.75 | 5.75 | 1,028 |
|
Feb 20, 2026
|
5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 2,922 |
|
Feb 19, 2026
|
5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 9,270 |
|
Feb 18, 2026
|
5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 10,903 |
|
Feb 17, 2026
|
5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 189 |
|
Feb 16, 2026
|
5.50 | 5.50 | 5.50 | 5.55 | 5.55 | 100 |
|
Feb 13, 2026
|
5.75 | 5.80 | 5.45 | 5.55 | 5.55 | 1,741 |
|
Feb 12, 2026
|
5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 1,176 |
|
Feb 11, 2026
|
5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 218 |
|
Feb 10, 2026
|
5.65 | 5.75 | 5.50 | 5.55 | 5.55 | 1,869 |
|
Feb 9, 2026
|
5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 726 |
|
Feb 6, 2026
|
5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 5,757 |
|
Feb 5, 2026
|
5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 712 |
|
Feb 4, 2026
|
5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3 |
|
Feb 3, 2026
|
5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 216 |
|
Feb 2, 2026
|
5.90 | 6.00 | 5.70 | 5.90 | 5.90 | 6,956 |
|
Jan 30, 2026
|
5.85 | 5.85 | 5.65 | 5.65 | 5.65 | 1,086 |
|
Jan 29, 2026
|
5.65 | 5.85 | 5.65 | 5.70 | 5.70 | 29 |
|
Jan 28, 2026
|
5.65 | 5.90 | 5.65 | 5.70 | 5.70 | 195 |
|
Jan 27, 2026
|
5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 1,835 |
|
Jan 26, 2026
|
5.65 | 5.95 | 5.65 | 5.90 | 5.90 | 3,303 |
|
Jan 23, 2026
|
5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 1,482 |
|
Jan 22, 2026
|
5.75 | 5.95 | 5.60 | 5.65 | 5.65 | 13,489 |
|
Jan 21, 2026
|
5.70 | 5.75 | 5.45 | 5.70 | 5.70 | 4,517 |
|
Jan 20, 2026
|
5.35 | 5.75 | 5.30 | 5.40 | 5.40 | 7,502 |
|
Jan 19, 2026
|
5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,425 |
|
Jan 16, 2026
|
5.55 | 5.70 | 5.50 | 5.55 | 5.55 | 3,669 |
|
Jan 15, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,542 |
|
Jan 14, 2026
|
5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 2,999 |
|
Jan 13, 2026
|
5.40 | 5.50 | 5.30 | 5.30 | 5.30 | 8,186 |
|
Jan 12, 2026
|
5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 1,142 |
|
Jan 9, 2026
|
5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 1,027 |
|
Jan 8, 2026
|
5.10 | 5.40 | 5.10 | 5.25 | 5.25 | 1,563 |
|
Jan 7, 2026
|
5.05 | 5.30 | 5.00 | 5.30 | 5.30 | 4,786 |
|
Jan 6, 2026
|
5.10 | 5.10 | 5.10 | 5.15 | 5.15 | 102 |
|
Jan 5, 2026
|
5.00 | 5.25 | 5.00 | 5.15 | 5.15 | 6,586 |
|
Jan 2, 2026
|
5.15 | 5.20 | 5.00 | 5.15 | 5.15 | 6,809 |
|
Dec 31, 2025
|
4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 8,658 |
|
Dec 30, 2025
|
4.86 | 5.00 | 4.82 | 4.92 | 4.92 | 17,164 |
|
Dec 29, 2025
|
4.88 | 4.96 | 4.86 | 4.86 | 4.86 | 3,723 |
|
Dec 24, 2025
|
4.84 | 4.84 | 4.84 | 4.92 | 4.92 | 120 |
|
Dec 23, 2025
|
4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,375 |
|
Dec 22, 2025
|
4.92 | 4.98 | 4.90 | 4.92 | 4.92 | 1,974 |
|
Dec 19, 2025
|
4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5,355 |
|
Dec 18, 2025
|
5.00 | 5.05 | 4.94 | 4.94 | 4.94 | 1,657 |
|
Dec 17, 2025
|
4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 230 |
|
Dec 16, 2025
|
4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 3,677 |
|
Dec 15, 2025
|
5.00 | 5.05 | 4.94 | 5.00 | 5.00 | 531 |
|
Dec 12, 2025
|
4.90 | 5.15 | 4.90 | 4.92 | 4.92 | 5,492 |
|
Dec 11, 2025
|
4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 1,824 |
|
Dec 10, 2025
|
5.05 | 5.05 | 4.90 | 4.94 | 4.94 | 1,362 |
|
Dec 9, 2025
|
4.94 | 5.05 | 4.84 | 4.90 | 4.90 | 6,517 |
|
Dec 8, 2025
|
4.78 | 4.82 | 4.78 | 4.80 | 4.80 | 1,977 |
|
Dec 5, 2025
|
4.98 | 5.10 | 4.76 | 4.76 | 4.76 | 1,565 |
|
Dec 4, 2025
|
4.80 | 4.98 | 4.80 | 4.86 | 4.86 | 2,955 |
|
Dec 3, 2025
|
4.82 | 4.84 | 4.80 | 4.80 | 4.80 | 1,221 |
|
Dec 2, 2025
|
4.90 | 4.90 | 4.84 | 4.88 | 4.88 | 192 |
|
Dec 1, 2025
|
4.98 | 5.00 | 4.82 | 4.88 | 4.88 | 4,232 |
|
Nov 28, 2025
|
4.84 | 4.84 | 4.80 | 4.96 | 4.96 | 112 |
|
Nov 27, 2025
|
4.74 | 4.96 | 4.74 | 4.96 | 4.96 | 983 |
|
Nov 26, 2025
|
4.78 | 4.90 | 4.78 | 4.80 | 4.80 | 5,028 |
|
Nov 25, 2025
|
4.76 | 4.94 | 4.76 | 4.88 | 4.88 | 44 |
|
Nov 24, 2025
|
4.80 | 4.92 | 4.80 | 4.88 | 4.88 | 3,630 |
|
Nov 21, 2025
|
4.76 | 4.88 | 4.76 | 4.76 | 4.76 | 631 |
|
Nov 20, 2025
|
4.80 | 4.90 | 4.76 | 4.80 | 4.80 | 2,659 |
|
Nov 19, 2025
|
4.84 | 4.90 | 4.82 | 4.90 | 4.90 | 16,121 |
|
Nov 18, 2025
|
4.84 | 4.90 | 4.84 | 4.86 | 4.86 | 293 |
|
Nov 17, 2025
|
4.82 | 4.90 | 4.82 | 4.86 | 4.86 | 110 |
|
Nov 14, 2025
|
4.84 | 4.84 | 4.84 | 4.86 | 4.86 | 76 |
|
Nov 13, 2025
|
4.94 | 4.94 | 4.94 | 4.86 | 4.86 | 310 |
|
Nov 12, 2025
|
4.96 | 4.96 | 4.82 | 4.86 | 4.86 | 1,242 |
|
Nov 11, 2025
|
4.88 | 4.94 | 4.88 | 4.88 | 4.88 | 179 |
|
Nov 10, 2025
|
4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 1,392 |
|
Nov 7, 2025
|
4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 1,693 |
|
Nov 6, 2025
|
5.00 | 5.00 | 4.96 | 4.98 | 4.98 | 246 |
|
Nov 5, 2025
|
4.96 | 5.05 | 4.96 | 4.98 | 4.98 | 3,029 |
|
Nov 4, 2025
|
4.96 | 5.05 | 4.96 | 4.96 | 4.96 | 594 |
|
Nov 3, 2025
|
5.05 | 5.05 | 4.94 | 5.05 | 5.05 | 1,101 |
|
Oct 31, 2025
|
5.00 | 5.05 | 4.94 | 5.05 | 5.05 | 2,008 |
|
Oct 30, 2025
|
5.00 | 5.10 | 4.88 | 4.90 | 4.90 | 2,644 |
