Paris - Delayed Quote
EUR
Carbios SAS (ALCRB.PA)
5.08
+0.01
(+0.20%)
At close: 5:35:21 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 10, 2026
|
5.10 | 5.16 | 4.99 | 5.08 | 5.08 | 4,839 |
|
Nov 9, 2026
|
5.00 | 5.08 | 4.96 | 5.07 | 5.07 | 5,186 |
|
Nov 6, 2026
|
5.01 | 5.04 | 4.80 | 5.03 | 5.03 | 28,530 |
|
Nov 5, 2026
|
5.25 | 5.25 | 4.99 | 5.01 | 5.01 | 19,209 |
|
Nov 4, 2026
|
5.16 | 5.23 | 5.07 | 5.10 | 5.10 | 4,287 |
|
Nov 3, 2026
|
5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 12,647 |
|
Nov 2, 2026
|
5.10 | 5.18 | 5.09 | 5.09 | 5.09 | 9,240 |
|
Oct 30, 2026
|
5.30 | 5.30 | 5.12 | 5.15 | 5.15 | 5,515 |
|
Oct 29, 2026
|
5.34 | 5.34 | 5.14 | 5.23 | 5.23 | 7,884 |
|
Oct 28, 2026
|
5.12 | 5.34 | 5.00 | 5.13 | 5.13 | 31,824 |
|
Oct 27, 2026
|
5.20 | 5.20 | 5.06 | 5.09 | 5.09 | 14,277 |
|
Oct 26, 2026
|
5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 9,033 |
|
Oct 23, 2026
|
5.30 | 5.30 | 5.06 | 5.08 | 5.08 | 5,676 |
|
Oct 22, 2026
|
5.30 | 5.30 | 5.03 | 5.12 | 5.12 | 6,950 |
|
Oct 21, 2026
|
5.10 | 5.28 | 5.08 | 5.25 | 5.25 | 6,654 |
|
Oct 20, 2026
|
5.01 | 5.32 | 4.95 | 5.21 | 5.21 | 10,796 |
|
Oct 19, 2026
|
5.39 | 5.39 | 5.08 | 5.20 | 5.20 | 10,104 |
|
Oct 16, 2026
|
5.30 | 5.38 | 5.17 | 5.38 | 5.38 | 10,053 |
|
Oct 15, 2026
|
5.05 | 5.38 | 4.95 | 5.38 | 5.38 | 17,963 |
|
Oct 14, 2026
|
5.06 | 5.15 | 4.97 | 5.04 | 5.04 | 23,145 |
|
Oct 13, 2026
|
5.08 | 5.09 | 5.01 | 5.08 | 5.08 | 10,882 |
|
Oct 12, 2026
|
5.15 | 5.15 | 5.01 | 5.10 | 5.10 | 12,223 |
|
Oct 9, 2026
|
5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 32,179 |
|
Oct 8, 2026
|
5.38 | 5.38 | 4.95 | 4.98 | 4.98 | 58,490 |
|
Oct 7, 2026
|
5.38 | 5.38 | 5.22 | 5.23 | 5.23 | 14,017 |
|
Oct 6, 2026
|
5.24 | 5.39 | 5.24 | 5.33 | 5.33 | 4,161 |
|
Oct 5, 2026
|
5.41 | 5.44 | 5.24 | 5.29 | 5.29 | 14,248 |
|
Oct 2, 2026
|
5.68 | 5.68 | 5.43 | 5.43 | 5.43 | 16,426 |
|
Oct 1, 2026
|
5.87 | 5.95 | 5.41 | 5.41 | 5.41 | 37,143 |
|
Sep 30, 2026
|
6.10 | 6.14 | 5.85 | 5.97 | 5.97 | 27,563 |
|
Sep 29, 2026
|
5.68 | 6.37 | 5.68 | 6.08 | 6.08 | 110,749 |
|
Sep 28, 2026
|
5.11 | 5.42 | 5.11 | 5.42 | 5.42 | 12,023 |
|
Sep 25, 2026
|
5.39 | 5.39 | 4.97 | 5.27 | 5.27 | 34,882 |
|
Sep 24, 2026
|
5.54 | 5.54 | 5.04 | 5.11 | 5.11 | 39,179 |
|
Sep 23, 2026
|
5.45 | 5.54 | 5.25 | 5.54 | 5.54 | 19,308 |
|
Sep 22, 2026
|
5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 10,956 |
|
Sep 21, 2026
|
5.30 | 5.41 | 5.25 | 5.41 | 5.41 | 10,883 |
|
Sep 18, 2026
|
5.50 | 5.63 | 5.29 | 5.38 | 5.38 | 17,640 |
|
Sep 17, 2026
|
5.33 | 5.50 | 5.33 | 5.33 | 5.33 | 17,350 |
|
Sep 16, 2026
|
5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 18,059 |
|
Sep 15, 2026
|
5.46 | 5.60 | 5.41 | 5.54 | 5.54 | 18,742 |
|
Sep 14, 2026
|
5.70 | 5.71 | 5.45 | 5.60 | 5.60 | 17,704 |
|
Sep 11, 2026
|
5.98 | 5.98 | 5.52 | 5.69 | 5.69 | 9,976 |
|
Sep 10, 2026
|
5.70 | 5.70 | 5.42 | 5.53 | 5.53 | 21,574 |
|
Sep 9, 2026
|
5.70 | 5.77 | 5.53 | 5.66 | 5.66 | 17,187 |
|
Sep 8, 2026
|
5.77 | 5.99 | 5.68 | 5.70 | 5.70 | 12,337 |
|
Sep 7, 2026
|
5.72 | 6.00 | 5.72 | 5.91 | 5.91 | 14,726 |
|
Sep 4, 2026
|
5.85 | 5.97 | 5.65 | 5.75 | 5.75 | 28,493 |
|
Sep 3, 2026
|
5.87 | 6.03 | 5.80 | 5.82 | 5.82 | 24,599 |
|
Sep 2, 2026
|
6.08 | 6.10 | 5.98 | 6.02 | 6.02 | 14,304 |
|
Sep 1, 2026
|
6.15 | 6.21 | 6.08 | 6.14 | 6.14 | 8,864 |
|
Aug 31, 2026
|
6.30 | 6.42 | 6.20 | 6.20 | 6.20 | 16,140 |
|
Aug 28, 2026
|
6.30 | 6.49 | 6.30 | 6.45 | 6.45 | 6,069 |
|
Aug 27, 2026
|
6.50 | 6.52 | 6.30 | 6.30 | 6.30 | 16,172 |
|
Aug 26, 2026
|
6.40 | 6.50 | 6.40 | 6.42 | 6.42 | 4,649 |
|
Aug 25, 2026
|
6.27 | 6.50 | 6.27 | 6.40 | 6.40 | 8,076 |
|
Aug 24, 2026
|
6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 16,119 |
|
Aug 21, 2026
|
6.30 | 6.57 | 6.30 | 6.44 | 6.44 | 6,953 |
|
Aug 20, 2026
|
6.55 | 6.65 | 6.25 | 6.25 | 6.25 | 26,714 |
|
Aug 19, 2026
|
6.55 | 6.69 | 6.55 | 6.55 | 6.55 | 5,126 |
|
Aug 18, 2026
|
6.51 | 6.75 | 6.51 | 6.55 | 6.55 | 7,631 |
|
Aug 17, 2026
|
6.54 | 6.89 | 6.45 | 6.61 | 6.61 | 49,506 |
|
Aug 14, 2026
|
6.75 | 6.83 | 6.55 | 6.55 | 6.55 | 30,219 |
|
Aug 13, 2026
|
7.01 | 7.11 | 6.76 | 6.76 | 6.76 | 10,206 |
|
Aug 12, 2026
|
6.99 | 7.15 | 6.85 | 7.02 | 7.02 | 10,230 |
|
Aug 11, 2026
|
6.94 | 7.04 | 6.87 | 6.88 | 6.88 | 12,239 |
|
Aug 10, 2026
|
6.82 | 7.05 | 6.82 | 6.94 | 6.94 | 14,641 |
|
Aug 7, 2026
|
7.07 | 7.10 | 6.91 | 6.91 | 6.91 | 16,887 |
|
Aug 6, 2026
|
6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 20,146 |
|
Aug 5, 2026
|
7.00 | 7.20 | 6.80 | 6.80 | 6.80 | 14,633 |
|
Aug 4, 2026
|
6.52 | 6.99 | 6.35 | 6.93 | 6.93 | 64,942 |
|
Aug 3, 2026
|
7.45 | 7.75 | 7.29 | 7.30 | 7.30 | 25,918 |
|
Jul 31, 2026
|
7.13 | 7.84 | 7.13 | 7.35 | 7.35 | 78,801 |
|
Jul 30, 2026
|
7.08 | 7.24 | 7.00 | 7.13 | 7.13 | 18,063 |
|
Jul 29, 2026
|
6.80 | 7.30 | 6.80 | 7.12 | 7.12 | 37,242 |
|
Jul 28, 2026
|
6.95 | 6.95 | 6.67 | 6.79 | 6.79 | 23,681 |
|
Jul 27, 2026
|
6.98 | 7.00 | 6.75 | 6.80 | 6.80 | 26,010 |
|
Jul 24, 2026
|
6.50 | 6.89 | 6.49 | 6.80 | 6.80 | 28,005 |
|
Jul 23, 2026
|
7.00 | 7.00 | 6.31 | 6.40 | 6.40 | 62,543 |
|
Jul 22, 2026
|
7.00 | 7.50 | 6.69 | 6.94 | 6.94 | 143,538 |
|
Jul 21, 2026
|
6.00 | 7.67 | 5.81 | 6.80 | 6.80 | 213,354 |
|
Jul 20, 2026
|
5.40 | 5.56 | 5.33 | 5.51 | 5.51 | 17,429 |
|
Jul 17, 2026
|
5.56 | 5.64 | 5.36 | 5.40 | 5.40 | 20,056 |
|
Jul 16, 2026
|
6.12 | 6.12 | 5.65 | 5.85 | 5.85 | 11,215 |
|
Jul 15, 2026
|
5.54 | 6.01 | 5.54 | 5.97 | 5.97 | 17,183 |
|
Jul 14, 2026
|
5.50 | 5.82 | 5.40 | 5.82 | 5.82 | 13,567 |
|
Jul 13, 2026
|
5.50 | 5.51 | 5.40 | 5.51 | 5.51 | 1,862 |
|
Jul 10, 2026
|
5.55 | 5.55 | 5.40 | 5.49 | 5.49 | 8,002 |
|
Jul 9, 2026
|
5.30 | 5.44 | 5.25 | 5.44 | 5.44 | 10,945 |
|
Jul 8, 2026
|
5.50 | 5.50 | 5.21 | 5.33 | 5.33 | 16,164 |
|
Jul 7, 2026
|
5.70 | 5.70 | 5.33 | 5.42 | 5.42 | 26,995 |
|
Jul 6, 2026
|
5.80 | 5.84 | 5.55 | 5.56 | 5.56 | 21,730 |
|
Jul 3, 2026
|
5.68 | 5.80 | 5.57 | 5.75 | 5.75 | 21,284 |
|
Jul 2, 2026
|
5.70 | 5.83 | 5.46 | 5.54 | 5.54 | 56,611 |
|
Jul 1, 2026
|
5.68 | 5.74 | 5.38 | 5.69 | 5.69 | 37,794 |
|
Jun 30, 2026
|
5.65 | 5.71 | 5.50 | 5.59 | 5.59 | 37,068 |
|
Jun 29, 2026
|
5.97 | 6.06 | 5.72 | 5.74 | 5.74 | 21,423 |
|
Jun 26, 2026
|
6.13 | 6.13 | 5.65 | 5.97 | 5.97 | 27,870 |
|
Jun 25, 2026
|
6.00 | 6.19 | 5.83 | 6.14 | 6.14 | 14,731 |
|
Jun 24, 2026
|
6.10 | 6.10 | 5.92 | 6.00 | 6.00 | 21,247 |
|
Jun 23, 2026
|
6.20 | 6.20 | 5.96 | 6.09 | 6.09 | 18,915 |
|
Jun 22, 2026
|
6.09 | 6.24 | 5.98 | 6.24 | 6.24 | 14,239 |
|
Jun 19, 2026
|
5.90 | 6.13 | 5.81 | 6.13 | 6.13 | 18,384 |
|
Jun 18, 2026
|
6.12 | 6.23 | 5.85 | 6.23 | 6.23 | 25,199 |
|
Jun 17, 2026
|
6.23 | 6.25 | 5.97 | 6.12 | 6.12 | 11,747 |
|
Jun 16, 2026
|
5.75 | 6.43 | 5.75 | 6.18 | 6.18 | 36,739 |
|
Jun 15, 2026
|
5.78 | 6.17 | 5.50 | 5.75 | 5.75 | 65,862 |
|
Jun 12, 2026
|
5.20 | 5.41 | 5.19 | 5.38 | 5.38 | 27,476 |
|
Jun 11, 2026
|
5.50 | 5.50 | 5.02 | 5.15 | 5.15 | 56,320 |
|
Jun 10, 2026
|
5.47 | 5.51 | 5.16 | 5.21 | 5.21 | 57,207 |
|
Jun 9, 2026
|
5.56 | 5.70 | 5.44 | 5.44 | 5.44 | 49,229 |
|
Jun 8, 2026
|
5.73 | 5.83 | 5.54 | 5.60 | 5.60 | 75,689 |
|
Jun 5, 2026
|
6.50 | 6.51 | 5.90 | 5.90 | 5.90 | 56,282 |
|
Jun 4, 2026
|
6.75 | 6.75 | 6.32 | 6.45 | 6.45 | 69,380 |
|
Jun 3, 2026
|
7.57 | 7.69 | 5.62 | 6.40 | 6.40 | 219,969 |
|
Jun 2, 2026
|
7.86 | 7.87 | 7.35 | 7.50 | 7.50 | 38,562 |
|
Jun 1, 2026
|
8.37 | 8.39 | 7.87 | 7.88 | 7.88 | 20,662 |
|
May 29, 2026
|
8.30 | 8.35 | 7.75 | 8.23 | 8.23 | 33,797 |
|
May 28, 2026
|
8.24 | 8.24 | 7.90 | 8.06 | 8.06 | 9,569 |
|
May 27, 2026
|
8.25 | 8.42 | 8.00 | 8.00 | 8.00 | 19,266 |
|
May 26, 2026
|
8.35 | 8.35 | 8.11 | 8.14 | 8.14 | 11,368 |
|
May 25, 2026
|
7.85 | 8.36 | 7.85 | 8.14 | 8.14 | 42,105 |
|
May 22, 2026
|
7.51 | 7.86 | 7.50 | 7.80 | 7.80 | 24,821 |
|
May 21, 2026
|
7.55 | 7.72 | 7.36 | 7.40 | 7.40 | 34,007 |
|
May 20, 2026
|
7.40 | 7.53 | 7.17 | 7.36 | 7.36 | 13,768 |
|
May 19, 2026
|
7.46 | 7.50 | 7.31 | 7.31 | 7.31 | 10,262 |
|
May 18, 2026
|
7.38 | 7.46 | 7.24 | 7.31 | 7.31 | 14,133 |
|
May 15, 2026
|
7.50 | 7.59 | 7.38 | 7.38 | 7.38 | 9,358 |
|
May 14, 2026
|
7.30 | 7.66 | 7.30 | 7.59 | 7.59 | 14,035 |
|
May 13, 2026
|
7.51 | 7.64 | 7.24 | 7.30 | 7.30 | 21,886 |
|
May 12, 2026
|
7.70 | 7.75 | 7.53 | 7.60 | 7.60 | 18,369 |
|
May 11, 2026
|
7.60 | 7.80 | 7.57 | 7.67 | 7.67 | 24,165 |
|
May 8, 2026
|
7.70 | 7.79 | 7.55 | 7.55 | 7.55 | 7,486 |
|
May 7, 2026
|
7.69 | 7.96 | 7.66 | 7.66 | 7.66 | 10,505 |
|
May 6, 2026
|
7.49 | 7.90 | 7.40 | 7.72 | 7.72 | 15,435 |
|
May 5, 2026
|
7.38 | 7.47 | 7.22 | 7.47 | 7.47 | 21,780 |
|
May 4, 2026
|
7.38 | 7.54 | 7.31 | 7.48 | 7.48 | 15,783 |
|
Apr 30, 2026
|
7.60 | 7.74 | 7.31 | 7.33 | 7.33 | 34,815 |
|
Apr 29, 2026
|
7.80 | 8.02 | 7.66 | 7.66 | 7.66 | 23,107 |
|
Apr 28, 2026
|
7.88 | 7.97 | 7.63 | 7.63 | 7.63 | 23,851 |
|
Apr 27, 2026
|
7.91 | 8.10 | 7.76 | 7.81 | 7.81 | 27,235 |
|
Apr 24, 2026
|
8.26 | 8.33 | 7.71 | 7.90 | 7.90 | 51,591 |
|
Apr 23, 2026
|
8.33 | 8.79 | 8.20 | 8.31 | 8.31 | 79,695 |
|
Apr 22, 2026
|
8.22 | 8.36 | 8.08 | 8.31 | 8.31 | 10,284 |
|
Apr 21, 2026
|
8.16 | 8.49 | 8.01 | 8.02 | 8.02 | 11,269 |
|
Apr 20, 2026
|
8.39 | 8.55 | 8.15 | 8.30 | 8.30 | 35,246 |
|
Apr 17, 2026
|
8.40 | 8.40 | 7.87 | 8.32 | 8.32 | 51,817 |
|
Apr 16, 2026
|
8.20 | 8.40 | 8.17 | 8.40 | 8.40 | 20,257 |
|
Apr 15, 2026
|
8.10 | 8.36 | 8.10 | 8.21 | 8.21 | 9,232 |
|
Apr 14, 2026
|
8.13 | 8.44 | 8.08 | 8.20 | 8.20 | 15,621 |
|
Apr 13, 2026
|
8.21 | 8.30 | 7.80 | 7.88 | 7.88 | 25,511 |
|
Apr 10, 2026
|
7.99 | 8.60 | 7.80 | 8.33 | 8.33 | 35,082 |
|
Apr 9, 2026
|
8.01 | 8.15 | 7.81 | 7.82 | 7.82 | 11,586 |
|
Apr 8, 2026
|
8.21 | 8.24 | 7.85 | 8.01 | 8.01 | 38,914 |
|
Apr 7, 2026
|
7.90 | 8.04 | 7.38 | 7.47 | 7.47 | 28,492 |
|
Apr 2, 2026
|
8.34 | 8.34 | 7.93 | 7.93 | 7.93 | 18,419 |
|
Apr 1, 2026
|
8.30 | 8.39 | 8.15 | 8.26 | 8.26 | 23,338 |
|
Mar 31, 2026
|
7.70 | 8.25 | 7.70 | 8.20 | 8.20 | 38,974 |
|
Mar 30, 2026
|
7.17 | 7.64 | 7.14 | 7.58 | 7.58 | 26,429 |
|
Mar 27, 2026
|
7.26 | 7.40 | 7.14 | 7.31 | 7.31 | 14,116 |
|
Mar 26, 2026
|
7.57 | 7.60 | 7.18 | 7.36 | 7.36 | 28,879 |
|
Mar 25, 2026
|
7.64 | 7.97 | 7.64 | 7.74 | 7.74 | 15,351 |
|
Mar 24, 2026
|
7.93 | 7.93 | 7.66 | 7.70 | 7.70 | 10,707 |
|
Mar 23, 2026
|
7.60 | 8.09 | 7.24 | 7.97 | 7.97 | 51,177 |
|
Mar 20, 2026
|
8.01 | 8.02 | 7.61 | 7.66 | 7.66 | 11,596 |
|
Mar 19, 2026
|
8.40 | 8.40 | 7.63 | 7.65 | 7.65 | 26,344 |
|
Mar 18, 2026
|
8.06 | 8.12 | 7.90 | 7.90 | 7.90 | 7,266 |
|
Mar 17, 2026
|
7.86 | 8.10 | 7.85 | 7.97 | 7.97 | 7,798 |
|
Mar 16, 2026
|
7.79 | 8.15 | 7.66 | 7.95 | 7.95 | 19,754 |
|
Mar 13, 2026
|
8.02 | 8.12 | 7.55 | 7.55 | 7.55 | 36,309 |
|
Mar 12, 2026
|
8.16 | 8.27 | 7.95 | 8.06 | 8.06 | 21,187 |
|
Mar 11, 2026
|
8.67 | 8.67 | 8.16 | 8.16 | 8.16 | 20,279 |
|
Mar 10, 2026
|
8.50 | 8.73 | 8.31 | 8.48 | 8.48 | 28,782 |
|
Mar 9, 2026
|
8.12 | 8.40 | 8.02 | 8.23 | 8.23 | 36,506 |
|
Mar 6, 2026
|
8.50 | 8.67 | 8.20 | 8.31 | 8.31 | 27,432 |
|
Mar 5, 2026
|
8.70 | 8.86 | 8.20 | 8.35 | 8.35 | 21,993 |
|
Mar 4, 2026
|
7.97 | 8.68 | 7.97 | 8.61 | 8.61 | 115,664 |
|
Mar 3, 2026
|
8.85 | 8.89 | 7.75 | 7.87 | 7.87 | 197,064 |
|
Mar 2, 2026
|
9.00 | 9.12 | 8.78 | 8.97 | 8.97 | 17,226 |
|
Feb 27, 2026
|
9.40 | 9.40 | 9.04 | 9.12 | 9.12 | 12,224 |
|
Feb 26, 2026
|
9.05 | 9.40 | 9.05 | 9.18 | 9.18 | 33,257 |
|
Feb 25, 2026
|
9.10 | 9.32 | 9.06 | 9.14 | 9.14 | 17,782 |
|
Feb 24, 2026
|
9.00 | 9.40 | 8.88 | 9.18 | 9.18 | 36,952 |
|
Feb 23, 2026
|
9.30 | 9.38 | 9.04 | 9.04 | 9.04 | 16,965 |
|
Feb 20, 2026
|
9.18 | 9.50 | 9.07 | 9.47 | 9.47 | 31,934 |
|
Feb 19, 2026
|
9.15 | 9.35 | 9.00 | 9.22 | 9.22 | 41,127 |
|
Feb 18, 2026
|
9.40 | 9.40 | 9.10 | 9.25 | 9.25 | 21,481 |
|
Feb 17, 2026
|
9.75 | 9.85 | 9.04 | 9.20 | 9.20 | 85,255 |
|
Feb 16, 2026
|
10.00 | 10.03 | 9.75 | 9.81 | 9.81 | 12,437 |
|
Feb 13, 2026
|
10.00 | 10.25 | 9.85 | 10.05 | 10.05 | 13,701 |
|
Feb 12, 2026
|
10.58 | 10.58 | 9.91 | 9.95 | 9.95 | 10,126 |
|
Feb 11, 2026
|
10.75 | 10.90 | 10.08 | 10.22 | 10.22 | 13,478 |
|
Feb 10, 2026
|
9.94 | 10.51 | 9.85 | 10.37 | 10.37 | 24,317 |
|
Feb 9, 2026
|
9.85 | 10.05 | 9.81 | 9.96 | 9.96 | 16,302 |
|
Feb 6, 2026
|
9.65 | 9.93 | 9.63 | 9.85 | 9.85 | 12,649 |
|
Feb 5, 2026
|
9.90 | 10.04 | 9.52 | 9.65 | 9.65 | 37,975 |
|
Feb 4, 2026
|
9.82 | 10.25 | 9.82 | 9.94 | 9.94 | 22,089 |
|
Feb 3, 2026
|
10.06 | 10.12 | 9.85 | 9.85 | 9.85 | 13,265 |
|
Feb 2, 2026
|
9.84 | 10.14 | 9.71 | 9.91 | 9.91 | 40,711 |
|
Jan 30, 2026
|
10.30 | 10.30 | 9.73 | 10.00 | 10.00 | 71,847 |
|
Jan 29, 2026
|
10.92 | 11.04 | 10.09 | 10.11 | 10.11 | 70,798 |
|
Jan 28, 2026
|
10.75 | 11.05 | 10.73 | 10.94 | 10.94 | 18,672 |
|
Jan 27, 2026
|
10.96 | 11.07 | 10.73 | 10.73 | 10.73 | 28,152 |
|
Jan 26, 2026
|
11.18 | 11.19 | 10.88 | 10.98 | 10.98 | 14,706 |
|
Jan 23, 2026
|
11.14 | 11.22 | 10.95 | 11.09 | 11.09 | 15,636 |
|
Jan 22, 2026
|
10.94 | 11.35 | 10.92 | 11.14 | 11.14 | 34,067 |
|
Jan 21, 2026
|
10.78 | 10.99 | 10.55 | 10.85 | 10.85 | 14,756 |
|
Jan 20, 2026
|
10.93 | 11.13 | 10.80 | 10.81 | 10.81 | 13,746 |
|
Jan 19, 2026
|
11.15 | 11.35 | 10.75 | 11.10 | 11.10 | 47,989 |
|
Jan 16, 2026
|
11.49 | 11.50 | 11.20 | 11.27 | 11.27 | 27,914 |
|
Jan 15, 2026
|
11.95 | 11.95 | 11.19 | 11.45 | 11.45 | 83,261 |
|
Jan 14, 2026
|
11.73 | 12.16 | 11.63 | 11.96 | 11.96 | 40,305 |
|
Jan 13, 2026
|
11.79 | 12.19 | 11.52 | 11.71 | 11.71 | 37,779 |
|
Jan 12, 2026
|
11.20 | 11.88 | 11.20 | 11.80 | 11.80 | 75,630 |
|
Jan 9, 2026
|
10.97 | 11.14 | 10.82 | 11.14 | 11.14 | 44,752 |
|
Jan 8, 2026
|
10.92 | 10.95 | 10.73 | 10.85 | 10.85 | 26,376 |
|
Jan 7, 2026
|
10.92 | 11.15 | 10.68 | 10.93 | 10.93 | 49,191 |
|
Jan 6, 2026
|
11.60 | 11.79 | 10.80 | 10.85 | 10.85 | 66,601 |
|
Jan 5, 2026
|
11.67 | 11.74 | 11.05 | 11.49 | 11.49 | 32,470 |
|
Jan 2, 2026
|
11.20 | 11.60 | 11.20 | 11.33 | 11.33 | 13,658 |
|
Dec 31, 2025
|
11.40 | 11.47 | 11.10 | 11.17 | 11.17 | 14,155 |
|
Dec 30, 2025
|
11.24 | 11.59 | 10.97 | 11.43 | 11.43 | 23,941 |
|
Dec 29, 2025
|
10.90 | 11.39 | 10.90 | 11.26 | 11.26 | 31,241 |
|
Dec 24, 2025
|
11.10 | 11.25 | 10.90 | 10.90 | 10.90 | 13,155 |
|
Dec 23, 2025
|
11.20 | 11.30 | 10.85 | 10.93 | 10.93 | 23,547 |
|
Dec 22, 2025
|
10.95 | 11.34 | 10.91 | 11.23 | 11.23 | 48,509 |
|
Dec 19, 2025
|
10.90 | 11.09 | 10.40 | 10.73 | 10.73 | 95,714 |
|
Dec 18, 2025
|
11.15 | 11.36 | 11.08 | 11.20 | 11.20 | 25,113 |
|
Dec 17, 2025
|
11.60 | 11.62 | 11.03 | 11.10 | 11.10 | 45,967 |
|
Dec 16, 2025
|
11.85 | 12.00 | 11.54 | 11.55 | 11.55 | 17,546 |
|
Dec 15, 2025
|
12.05 | 12.70 | 11.70 | 11.97 | 11.97 | 49,847 |
|
Dec 12, 2025
|
12.40 | 12.77 | 11.85 | 11.85 | 11.85 | 40,740 |
|
Dec 11, 2025
|
11.61 | 12.70 | 11.45 | 12.27 | 12.27 | 100,898 |
|
Dec 10, 2025
|
12.62 | 12.62 | 11.40 | 11.72 | 11.72 | 132,551 |
|
Dec 9, 2025
|
13.60 | 13.60 | 12.35 | 12.72 | 12.72 | 289,580 |
|
Dec 8, 2025
|
15.20 | 15.60 | 14.56 | 14.70 | 14.70 | 186,315 |
|
Dec 5, 2025
|
13.50 | 15.84 | 13.40 | 15.14 | 15.14 | 440,119 |
|
Dec 4, 2025
|
10.90 | 13.20 | 10.59 | 13.20 | 13.20 | 300,814 |
|
Dec 3, 2025
|
11.57 | 12.29 | 10.60 | 10.93 | 10.93 | 192,095 |
|
Dec 2, 2025
|
9.54 | 11.97 | 9.54 | 11.50 | 11.50 | 437,789 |
|
Dec 1, 2025
|
9.53 | 9.53 | 8.70 | 9.19 | 9.19 | 70,279 |
|
Nov 28, 2025
|
8.98 | 9.59 | 8.90 | 9.39 | 9.39 | 99,720 |
|
Nov 27, 2025
|
8.67 | 8.97 | 8.50 | 8.94 | 8.94 | 24,954 |
|
Nov 26, 2025
|
8.81 | 8.98 | 8.66 | 8.74 | 8.74 | 33,052 |
|
Nov 25, 2025
|
8.98 | 9.18 | 8.58 | 8.80 | 8.80 | 53,235 |
|
Nov 24, 2025
|
8.70 | 8.81 | 8.39 | 8.54 | 8.54 | 28,869 |
|
Nov 21, 2025
|
9.02 | 9.02 | 8.42 | 8.60 | 8.60 | 56,030 |
|
Nov 20, 2025
|
9.09 | 9.39 | 8.82 | 9.15 | 9.15 | 83,524 |
|
Nov 19, 2025
|
8.53 | 9.10 | 8.50 | 9.10 | 9.10 | 88,976 |
|
Nov 18, 2025
|
8.30 | 8.46 | 8.18 | 8.43 | 8.43 | 18,950 |
|
Nov 17, 2025
|
8.53 | 8.70 | 8.25 | 8.35 | 8.35 | 111,180 |
|
Nov 14, 2025
|
8.70 | 8.70 | 8.10 | 8.23 | 8.23 | 61,008 |
|
Nov 13, 2025
|
8.74 | 9.10 | 8.38 | 8.65 | 8.65 | 167,916 |
|
Nov 12, 2025
|
7.90 | 8.15 | 7.72 | 8.03 | 8.03 | 33,534 |
|
Nov 11, 2025
|
8.12 | 8.20 | 7.82 | 7.84 | 7.84 | 29,226 |
|
Nov 10, 2025
|
8.10 | 8.27 | 7.80 | 8.14 | 8.14 | 72,412 |
