Paris - Delayed Quote
EUR
Hoffmann Green Cement Technologies Societe anonyme (ALHGR.PA)
3.4400
+0.2100
(+6.50%)
At close: October 30 at 5:35:09 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
|
3.2250 | 3.4400 | 3.1700 | 3.4400 | 3.4400 | 25,948 |
|
Oct 29, 2026
|
3.0750 | 3.2300 | 3.0600 | 3.2300 | 3.2300 | 14,723 |
|
Oct 28, 2026
|
3.1450 | 3.1550 | 3.0650 | 3.0750 | 3.0750 | 11,282 |
|
Oct 27, 2026
|
3.1850 | 3.1850 | 3.1400 | 3.1500 | 3.1500 | 9,137 |
|
Oct 26, 2026
|
3.2450 | 3.2450 | 3.1500 | 3.1900 | 3.1900 | 12,577 |
|
Oct 23, 2026
|
3.3000 | 3.3000 | 3.2250 | 3.2450 | 3.2450 | 10,889 |
|
Oct 22, 2026
|
3.2750 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 7,508 |
|
Oct 21, 2026
|
3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.2800 | 3,356 |
|
Oct 20, 2026
|
3.2550 | 3.2650 | 3.2400 | 3.2650 | 3.2650 | 7,343 |
|
Oct 19, 2026
|
3.1100 | 3.3200 | 3.0700 | 3.2600 | 3.2600 | 22,366 |
|
Oct 16, 2026
|
3.3900 | 3.3900 | 3.1100 | 3.1100 | 3.1100 | 40,322 |
|
Oct 15, 2026
|
3.5800 | 3.5800 | 3.3600 | 3.3950 | 3.3950 | 25,239 |
|
Oct 14, 2026
|
3.5250 | 3.6200 | 3.5100 | 3.5800 | 3.5800 | 20,629 |
|
Oct 13, 2026
|
3.7150 | 3.7150 | 3.6100 | 3.6250 | 3.6250 | 12,254 |
|
Oct 12, 2026
|
3.7400 | 3.7400 | 3.7100 | 3.7150 | 3.7150 | 4,965 |
|
Oct 9, 2026
|
3.7600 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | 2,494 |
|
Oct 8, 2026
|
3.7750 | 3.7850 | 3.7550 | 3.7550 | 3.7550 | 2,344 |
|
Oct 7, 2026
|
3.7800 | 3.7800 | 3.7700 | 3.7800 | 3.7800 | 1,742 |
|
Oct 6, 2026
|
3.7850 | 3.7950 | 3.7800 | 3.7800 | 3.7800 | 3,183 |
|
Oct 5, 2026
|
3.8600 | 3.8700 | 3.7800 | 3.7850 | 3.7850 | 12,886 |
|
Oct 2, 2026
|
3.8750 | 3.8800 | 3.8500 | 3.8600 | 3.8600 | 3,839 |
|
Oct 1, 2026
|
3.8850 | 3.8850 | 3.7000 | 3.8800 | 3.8800 | 20,221 |
|
Sep 30, 2026
|
3.9500 | 3.9500 | 3.8650 | 3.8850 | 3.8850 | 10,471 |
|
Sep 29, 2026
|
3.9350 | 3.9500 | 3.9350 | 3.9500 | 3.9500 | 3,180 |
|
Sep 28, 2026
|
3.9300 | 3.9450 | 3.9050 | 3.9400 | 3.9400 | 10,508 |
|
Sep 25, 2026
|
3.9200 | 3.9300 | 3.8850 | 3.9300 | 3.9300 | 8,496 |
|
Sep 24, 2026
|
3.9200 | 3.9250 | 3.9150 | 3.9200 | 3.9200 | 5,977 |
|
Sep 23, 2026
|
3.9300 | 3.9350 | 3.9000 | 3.9200 | 3.9200 | 13,965 |
|
Sep 22, 2026
|
3.9050 | 4.0000 | 3.9000 | 3.9350 | 3.9350 | 13,980 |
|
Sep 21, 2026
|
4.1000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 22,849 |
|
Sep 18, 2026
|
3.8900 | 3.8900 | 3.8550 | 3.8850 | 3.8850 | 5,688 |
|
Sep 17, 2026
|
3.9150 | 3.9200 | 3.8800 | 3.8900 | 3.8900 | 4,544 |
|
Sep 16, 2026
|
3.7550 | 3.9400 | 3.7050 | 3.9150 | 3.9150 | 15,971 |
|
Sep 15, 2026
|
3.7600 | 3.7650 | 3.7550 | 3.7550 | 3.7550 | 6,465 |
|
Sep 14, 2026
|
3.7700 | 3.7850 | 3.7600 | 3.7600 | 3.7600 | 9,885 |
|
Sep 11, 2026
|
3.8850 | 3.8850 | 3.6000 | 3.7650 | 3.7650 | 19,033 |
|
Sep 10, 2026
|
3.9300 | 3.9350 | 3.8700 | 3.8800 | 3.8800 | 12,472 |
|
Sep 9, 2026
|
3.9200 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 19,261 |
|
Sep 8, 2026
|
3.9150 | 3.9200 | 3.9100 | 3.9200 | 3.9200 | 2,905 |
|
Sep 7, 2026
|
3.9550 | 3.9550 | 3.9000 | 3.9150 | 3.9150 | 5,561 |
|
Sep 4, 2026
|
3.9600 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 13,565 |
|
Sep 3, 2026
|
4.0000 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 19,131 |
|
Sep 2, 2026
|
3.9650 | 4.1700 | 3.9650 | 4.0000 | 4.0000 | 21,704 |
|
Sep 1, 2026
|
4.0000 | 4.0200 | 3.9650 | 3.9650 | 3.9650 | 3,431 |
|
Aug 31, 2026
|
4.0500 | 4.0500 | 3.9950 | 4.0000 | 4.0000 | 6,282 |
|
Aug 28, 2026
|
4.0150 | 4.0450 | 3.9600 | 4.0450 | 4.0450 | 7,760 |
|
Aug 27, 2026
|
4.0400 | 4.0400 | 4.0000 | 4.0150 | 4.0150 | 3,708 |
|
Aug 26, 2026
|
4.0300 | 4.0700 | 4.0200 | 4.0400 | 4.0400 | 8,211 |
|
Aug 25, 2026
|
4.0600 | 4.0600 | 3.9750 | 4.0100 | 4.0100 | 7,218 |
|
Aug 24, 2026
|
4.0450 | 4.0600 | 4.0350 | 4.0600 | 4.0600 | 3,114 |
|
Aug 21, 2026
|
3.9950 | 4.0250 | 3.9850 | 4.0250 | 4.0250 | 2,889 |
|
Aug 20, 2026
|
4.0250 | 4.0350 | 3.9300 | 3.9900 | 3.9900 | 11,301 |
|
Aug 19, 2026
|
4.0700 | 4.0700 | 4.0300 | 4.0300 | 4.0300 | 3,167 |
|
Aug 18, 2026
|
4.1450 | 4.1500 | 4.0450 | 4.0650 | 4.0650 | 6,178 |
|
Aug 17, 2026
|
4.0300 | 4.1550 | 4.0300 | 4.1450 | 4.1450 | 15,782 |
|
Aug 14, 2026
|
4.0750 | 4.0800 | 4.0250 | 4.0350 | 4.0350 | 8,899 |
|
Aug 13, 2026
|
4.1050 | 4.1050 | 4.0800 | 4.0800 | 4.0800 | 5,235 |
|
Aug 12, 2026
|
4.1000 | 4.1050 | 4.0950 | 4.1050 | 4.1050 | 2,702 |
|
Aug 11, 2026
|
4.1000 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 12,050 |
|
Aug 10, 2026
|
4.1000 | 4.1350 | 4.0800 | 4.1000 | 4.1000 | 7,816 |
|
Aug 7, 2026
|
4.0900 | 4.1350 | 4.0850 | 4.1000 | 4.1000 | 10,660 |
|
Aug 6, 2026
|
4.0900 | 4.0900 | 4.0650 | 4.0900 | 4.0900 | 3,777 |
|
Aug 5, 2026
|
4.1000 | 4.1000 | 4.0300 | 4.0850 | 4.0850 | 5,057 |
|
Aug 4, 2026
|
4.1000 | 4.1350 | 4.0900 | 4.0950 | 4.0950 | 7,293 |
|
Aug 3, 2026
|
4.1300 | 4.1300 | 4.0650 | 4.0800 | 4.0800 | 4,903 |
|
Jul 31, 2026
|
3.9850 | 4.3500 | 3.9800 | 4.1300 | 4.1300 | 17,049 |
|
Jul 30, 2026
|
3.9900 | 4.0500 | 3.9700 | 3.9850 | 3.9850 | 13,900 |
|
Jul 29, 2026
|
3.9900 | 3.9900 | 3.9200 | 3.9900 | 3.9900 | 11,891 |
|
Jul 28, 2026
|
3.9900 | 4.0000 | 3.9350 | 3.9850 | 3.9850 | 3,894 |
|
Jul 27, 2026
|
3.9350 | 4.0000 | 3.9350 | 3.9900 | 3.9900 | 4,373 |
|
Jul 24, 2026
|
3.9300 | 3.9800 | 3.9300 | 3.9350 | 3.9350 | 16,561 |
|
Jul 23, 2026
|
3.9050 | 4.0150 | 3.9000 | 3.9200 | 3.9200 | 17,985 |
|
Jul 22, 2026
|
3.9650 | 3.9850 | 3.9050 | 3.9050 | 3.9050 | 8,392 |
|
Jul 21, 2026
|
3.9550 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 14,628 |
|
Jul 20, 2026
|
4.0000 | 4.0050 | 3.9550 | 3.9550 | 3.9550 | 5,101 |
|
Jul 17, 2026
|
3.9800 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 11,201 |
|
Jul 16, 2026
|
4.0050 | 4.0050 | 3.9450 | 3.9850 | 3.9850 | 9,083 |
|
Jul 15, 2026
|
3.9950 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 2,961 |
|
Jul 14, 2026
|
3.9750 | 4.0000 | 3.9750 | 4.0000 | 4.0000 | 2,110 |
|
Jul 13, 2026
|
3.9650 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 6,237 |
|
Jul 10, 2026
|
4.0600 | 4.0600 | 3.9500 | 3.9600 | 3.9600 | 11,750 |
|
Jul 9, 2026
|
4.1000 | 4.1200 | 4.0300 | 4.0600 | 4.0600 | 13,508 |
|
Jul 8, 2026
|
4.0800 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 18,270 |
|
Jul 7, 2026
|
4.1200 | 4.1500 | 4.0600 | 4.0800 | 4.0800 | 16,313 |
|
Jul 6, 2026
|
4.0000 | 4.2050 | 4.0000 | 4.1700 | 4.1700 | 42,655 |
|
Jul 3, 2026
|
3.9300 | 3.9600 | 3.8750 | 3.9000 | 3.9000 | 15,145 |
|
Jul 2, 2026
|
4.0200 | 4.0300 | 3.9200 | 3.9250 | 3.9250 | 12,338 |
|
Jul 1, 2026
|
3.9850 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 15,208 |
|
Jun 30, 2026
|
4.0000 | 4.0300 | 3.9850 | 3.9850 | 3.9850 | 16,133 |
|
Jun 29, 2026
|
4.0000 | 4.1500 | 3.9900 | 3.9900 | 3.9900 | 52,427 |
|
Jun 26, 2026
|
3.8600 | 3.9400 | 3.8200 | 3.8350 | 3.8350 | 15,988 |
|
Jun 25, 2026
|
3.9650 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 20,293 |
|
Jun 24, 2026
|
3.9600 | 4.0000 | 3.9600 | 3.9650 | 3.9650 | 11,096 |
|
Jun 23, 2026
|
4.1450 | 4.1500 | 3.9050 | 3.9850 | 3.9850 | 21,602 |
|
Jun 22, 2026
|
3.8000 | 4.0900 | 3.7000 | 4.0050 | 4.0050 | 57,125 |
|
Jun 19, 2026
|
3.8500 | 3.9000 | 3.6450 | 3.7600 | 3.7600 | 77,207 |
|
Jun 18, 2026
|
4.0500 | 4.0550 | 3.9750 | 3.9800 | 3.9800 | 8,683 |
|
Jun 17, 2026
|
4.0000 | 4.0750 | 3.9900 | 4.0500 | 4.0500 | 6,105 |
|
Jun 16, 2026
|
4.0000 | 4.0900 | 3.9900 | 4.0000 | 4.0000 | 14,039 |
|
Jun 15, 2026
|
4.1600 | 4.1600 | 4.0000 | 4.0000 | 4.0000 | 15,003 |
|
Jun 12, 2026
|
4.1100 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 4,330 |
|
Jun 11, 2026
|
4.1700 | 4.1750 | 4.1000 | 4.1050 | 4.1050 | 3,793 |
|
Jun 10, 2026
|
4.1900 | 4.1950 | 4.1550 | 4.1550 | 4.1550 | 3,850 |
|
Jun 9, 2026
|
4.1800 | 4.2400 | 4.0900 | 4.2100 | 4.2100 | 9,502 |
|
Jun 8, 2026
|
4.1150 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 10,145 |
|
Jun 5, 2026
|
4.1250 | 4.1900 | 4.1250 | 4.1300 | 4.1300 | 3,334 |
|
Jun 4, 2026
|
4.0500 | 4.0850 | 4.0500 | 4.0850 | 4.0850 | 8,103 |
|
Jun 3, 2026
|
4.0800 | 4.1000 | 4.0400 | 4.0550 | 4.0550 | 14,811 |
|
Jun 2, 2026
|
4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 7,860 |
|
Jun 1, 2026
|
4.1500 | 4.2250 | 4.1250 | 4.1900 | 4.1900 | 10,448 |
|
May 29, 2026
|
4.2550 | 4.2550 | 4.0150 | 4.1300 | 4.1300 | 32,481 |
|
May 28, 2026
|
4.1700 | 4.4900 | 4.1700 | 4.2750 | 4.2750 | 34,079 |
|
May 27, 2026
|
4.2100 | 4.2100 | 4.1800 | 4.1800 | 4.1800 | 5,368 |
|
May 26, 2026
|
4.2000 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 7,074 |
|
May 25, 2026
|
4.1400 | 4.2800 | 4.1300 | 4.2000 | 4.2000 | 9,531 |
|
May 22, 2026
|
4.1200 | 4.1450 | 4.1000 | 4.1450 | 4.1450 | 3,105 |
|
May 21, 2026
|
4.1400 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 6,391 |
|
May 20, 2026
|
4.0950 | 4.1500 | 4.0950 | 4.1250 | 4.1250 | 3,005 |
|
May 19, 2026
|
4.0500 | 4.0950 | 4.0200 | 4.0850 | 4.0850 | 4,962 |
|
May 18, 2026
|
4.0300 | 4.1000 | 3.9800 | 4.0850 | 4.0850 | 4,940 |
|
May 15, 2026
|
4.0750 | 4.0950 | 3.9750 | 4.0000 | 4.0000 | 12,397 |
|
May 14, 2026
|
4.1000 | 4.2000 | 4.0200 | 4.0200 | 4.0200 | 10,144 |
|
May 13, 2026
|
4.1000 | 4.1050 | 4.0700 | 4.1000 | 4.1000 | 3,100 |
|
May 12, 2026
|
4.1950 | 4.1950 | 4.0700 | 4.0850 | 4.0850 | 3,400 |
|
May 11, 2026
|
4.2800 | 4.2800 | 4.1150 | 4.1150 | 4.1150 | 1,983 |
|
May 8, 2026
|
4.0300 | 4.2850 | 3.9800 | 4.2850 | 4.2850 | 26,353 |
|
May 7, 2026
|
4.0250 | 4.1100 | 3.9750 | 4.0300 | 4.0300 | 26,614 |
|
May 6, 2026
|
3.9900 | 4.0650 | 3.9750 | 4.0550 | 4.0550 | 16,891 |
|
May 5, 2026
|
4.0100 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 9,467 |
|
May 4, 2026
|
4.0400 | 4.0500 | 3.9600 | 4.0100 | 4.0100 | 6,104 |
|
Apr 30, 2026
|
4.0300 | 4.0500 | 3.9550 | 4.0500 | 4.0500 | 6,481 |
|
Apr 29, 2026
|
4.0650 | 4.0950 | 3.9900 | 4.0300 | 4.0300 | 8,809 |
|
Apr 28, 2026
|
4.0600 | 4.0800 | 3.9500 | 4.0650 | 4.0650 | 15,664 |
|
Apr 27, 2026
|
4.0000 | 4.2200 | 3.9000 | 4.1200 | 4.1200 | 30,728 |
|
Apr 24, 2026
|
4.0000 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 18,729 |
|
Apr 23, 2026
|
4.0400 | 4.0450 | 4.0000 | 4.0000 | 4.0000 | 12,007 |
|
Apr 22, 2026
|
4.0300 | 4.0900 | 3.9850 | 4.0450 | 4.0450 | 16,150 |
|
Apr 21, 2026
|
4.1000 | 4.1100 | 4.0250 | 4.0900 | 4.0900 | 12,968 |
|
Apr 20, 2026
|
4.1200 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 7,404 |
|
Apr 17, 2026
|
4.1100 | 4.1500 | 4.0650 | 4.0950 | 4.0950 | 21,873 |
|
Apr 16, 2026
|
4.2700 | 4.2900 | 4.1650 | 4.2100 | 4.2100 | 177,272 |
|
Apr 15, 2026
|
4.1700 | 4.2500 | 4.1400 | 4.2500 | 4.2500 | 13,011 |
|
Apr 14, 2026
|
4.2500 | 4.2500 | 4.0100 | 4.1700 | 4.1700 | 35,868 |
|
Apr 13, 2026
|
4.2650 | 4.2950 | 4.1500 | 4.2950 | 4.2950 | 15,381 |
|
Apr 10, 2026
|
4.2900 | 4.3000 | 4.2500 | 4.2950 | 4.2950 | 8,555 |
|
Apr 9, 2026
|
4.4200 | 4.4200 | 4.2800 | 4.3000 | 4.3000 | 8,169 |
|
Apr 8, 2026
|
4.4700 | 4.4900 | 4.4200 | 4.4200 | 4.4200 | 7,432 |
|
Apr 7, 2026
|
4.4300 | 4.4500 | 4.3600 | 4.4300 | 4.4300 | 5,542 |
|
Apr 2, 2026
|
4.3800 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 9,704 |
|
Apr 1, 2026
|
4.4600 | 4.4950 | 4.2550 | 4.4050 | 4.4050 | 10,408 |
|
Mar 31, 2026
|
4.5800 | 4.5800 | 4.2400 | 4.5100 | 4.5100 | 28,474 |
|
Mar 30, 2026
|
4.4900 | 4.5900 | 4.4500 | 4.5800 | 4.5800 | 16,463 |
|
Mar 27, 2026
|
4.5800 | 4.5800 | 4.4650 | 4.4650 | 4.4650 | 95,527 |
|
Mar 26, 2026
|
4.9800 | 4.9800 | 4.4550 | 4.6000 | 4.6000 | 132,555 |
|
Mar 25, 2026
|
4.7500 | 4.8600 | 4.7400 | 4.8500 | 4.8500 | 10,202 |
|
Mar 24, 2026
|
4.7400 | 4.7800 | 4.7300 | 4.7500 | 4.7500 | 6,433 |
|
Mar 23, 2026
|
4.7600 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 14,947 |
|
Mar 20, 2026
|
4.7400 | 4.8000 | 4.7400 | 4.7500 | 4.7500 | 7,367 |
|
Mar 19, 2026
|
4.6600 | 4.7000 | 4.6550 | 4.7000 | 4.7000 | 6,502 |
|
Mar 18, 2026
|
4.6100 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 10,570 |
|
Mar 17, 2026
|
4.6200 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | 4,985 |
|
Mar 16, 2026
|
4.6000 | 4.6100 | 4.5850 | 4.6000 | 4.6000 | 2,081 |
|
Mar 13, 2026
|
4.6300 | 4.6400 | 4.5050 | 4.5900 | 4.5900 | 6,740 |
|
Mar 12, 2026
|
4.6500 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 4,028 |
|
Mar 11, 2026
|
4.6600 | 4.6600 | 4.6300 | 4.6500 | 4.6500 | 3,980 |
|
Mar 10, 2026
|
4.6200 | 4.6650 | 4.6000 | 4.6650 | 4.6650 | 6,499 |
|
Mar 9, 2026
|
4.6500 | 4.6500 | 4.5800 | 4.6200 | 4.6200 | 6,350 |
|
Mar 6, 2026
|
4.5600 | 4.7400 | 4.5550 | 4.6500 | 4.6500 | 13,173 |
|
Mar 5, 2026
|
4.5700 | 4.6400 | 4.5500 | 4.5650 | 4.5650 | 4,952 |
|
Mar 4, 2026
|
4.5000 | 4.6000 | 4.4550 | 4.5200 | 4.5200 | 11,638 |
|
Mar 3, 2026
|
4.6600 | 4.6600 | 4.3450 | 4.4500 | 4.4500 | 25,151 |
|
Mar 2, 2026
|
4.8600 | 4.8600 | 4.6300 | 4.7400 | 4.7400 | 16,353 |
|
Feb 27, 2026
|
4.8950 | 4.9000 | 4.8400 | 4.8800 | 4.8800 | 10,036 |
|
Feb 26, 2026
|
4.7000 | 4.9250 | 4.7000 | 4.8650 | 4.8650 | 18,255 |
|
Feb 25, 2026
|
4.7200 | 4.7500 | 4.6500 | 4.7200 | 4.7200 | 5,485 |
|
Feb 24, 2026
|
4.7000 | 4.7450 | 4.6750 | 4.7200 | 4.7200 | 9,376 |
|
Feb 23, 2026
|
4.7600 | 4.7900 | 4.6250 | 4.7000 | 4.7000 | 14,750 |
|
Feb 20, 2026
|
4.8000 | 4.8400 | 4.6450 | 4.7000 | 4.7000 | 23,699 |
|
Feb 19, 2026
|
4.7350 | 4.8400 | 4.7000 | 4.8350 | 4.8350 | 30,956 |
|
Feb 18, 2026
|
4.6800 | 4.7200 | 4.6700 | 4.7100 | 4.7100 | 8,917 |
|
Feb 17, 2026
|
4.7000 | 4.7000 | 4.6500 | 4.6800 | 4.6800 | 4,082 |
|
Feb 16, 2026
|
4.6850 | 4.7000 | 4.5600 | 4.7000 | 4.7000 | 7,572 |
|
Feb 13, 2026
|
4.6850 | 4.6950 | 4.5800 | 4.6550 | 4.6550 | 6,345 |
|
Feb 12, 2026
|
4.7250 | 4.7250 | 4.6500 | 4.6950 | 4.6950 | 4,178 |
|
Feb 11, 2026
|
4.7000 | 4.7200 | 4.6400 | 4.6550 | 4.6550 | 10,425 |
|
Feb 10, 2026
|
4.8150 | 4.8150 | 4.5800 | 4.7000 | 4.7000 | 29,499 |
|
Feb 9, 2026
|
4.8800 | 4.9250 | 4.7900 | 4.7900 | 4.7900 | 12,176 |
|
Feb 6, 2026
|
4.9600 | 4.9750 | 4.7600 | 4.9450 | 4.9450 | 25,974 |
|
Feb 5, 2026
|
4.8950 | 5.0000 | 4.8950 | 4.9600 | 4.9600 | 16,398 |
|
Feb 4, 2026
|
5.0500 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 48,255 |
|
Feb 3, 2026
|
5.0500 | 5.0700 | 4.9700 | 5.0100 | 5.0100 | 21,833 |
|
Feb 2, 2026
|
5.0600 | 5.0600 | 4.9350 | 5.0000 | 5.0000 | 30,050 |
|
Jan 30, 2026
|
5.0000 | 5.0800 | 4.9500 | 5.0400 | 5.0400 | 18,624 |
|
Jan 29, 2026
|
4.6950 | 5.0700 | 4.6550 | 4.9900 | 4.9900 | 46,551 |
|
Jan 28, 2026
|
4.8000 | 4.8550 | 4.6200 | 4.7000 | 4.7000 | 36,259 |
|
Jan 27, 2026
|
4.7750 | 4.8950 | 4.7000 | 4.7900 | 4.7900 | 52,768 |
|
Jan 26, 2026
|
4.5500 | 4.7800 | 4.5000 | 4.7400 | 4.7400 | 48,060 |
|
Jan 23, 2026
|
4.5500 | 4.5500 | 4.4700 | 4.5450 | 4.5450 | 18,098 |
|
Jan 22, 2026
|
4.4750 | 4.5050 | 4.3700 | 4.5000 | 4.5000 | 11,911 |
|
Jan 21, 2026
|
4.3600 | 4.4750 | 4.2800 | 4.4750 | 4.4750 | 15,773 |
|
Jan 20, 2026
|
4.4000 | 4.4100 | 4.3500 | 4.3750 | 4.3750 | 5,201 |
|
Jan 19, 2026
|
4.4750 | 4.4750 | 4.3400 | 4.4000 | 4.4000 | 16,500 |
|
Jan 16, 2026
|
4.5450 | 4.5650 | 4.4100 | 4.4150 | 4.4150 | 16,297 |
|
Jan 15, 2026
|
4.6200 | 4.6500 | 4.4600 | 4.5200 | 4.5200 | 48,444 |
|
Jan 14, 2026
|
4.6150 | 4.6150 | 4.4600 | 4.5100 | 4.5100 | 15,688 |
|
Jan 13, 2026
|
4.5900 | 4.6200 | 4.5200 | 4.6200 | 4.6200 | 31,488 |
|
Jan 12, 2026
|
4.6200 | 4.6200 | 4.4700 | 4.5800 | 4.5800 | 26,237 |
|
Jan 9, 2026
|
4.7250 | 4.7450 | 4.4600 | 4.5800 | 4.5800 | 39,431 |
|
Jan 8, 2026
|
4.8650 | 4.8900 | 4.6000 | 4.7500 | 4.7500 | 29,517 |
|
Jan 7, 2026
|
4.4000 | 4.7750 | 4.3700 | 4.7700 | 4.7700 | 86,450 |
|
Jan 6, 2026
|
4.1300 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 14,121 |
|
Jan 5, 2026
|
3.9500 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 34,340 |
|
Jan 2, 2026
|
3.8450 | 3.9500 | 3.8450 | 3.9500 | 3.9500 | 29,662 |
|
Dec 31, 2025
|
3.8400 | 3.8650 | 3.8200 | 3.8500 | 3.8500 | 9,631 |
|
Dec 30, 2025
|
3.8200 | 3.8750 | 3.8050 | 3.8300 | 3.8300 | 16,740 |
|
Dec 29, 2025
|
3.8700 | 3.8950 | 3.8200 | 3.8300 | 3.8300 | 21,747 |
|
Dec 24, 2025
|
3.8950 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 9,133 |
|
Dec 23, 2025
|
3.9100 | 3.9500 | 3.7900 | 3.9350 | 3.9350 | 47,228 |
|
Dec 22, 2025
|
4.0000 | 4.1000 | 3.9100 | 3.9500 | 3.9500 | 28,307 |
|
Dec 19, 2025
|
4.0550 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 7,543 |
|
Dec 18, 2025
|
4.1250 | 4.1250 | 4.0550 | 4.0800 | 4.0800 | 8,154 |
|
Dec 17, 2025
|
4.1750 | 4.1900 | 4.0700 | 4.1400 | 4.1400 | 11,322 |
|
Dec 16, 2025
|
4.1950 | 4.2000 | 4.1700 | 4.1900 | 4.1900 | 6,252 |
|
Dec 15, 2025
|
4.2000 | 4.2450 | 4.1950 | 4.2000 | 4.2000 | 6,143 |
|
Dec 12, 2025
|
4.2500 | 4.2750 | 4.2150 | 4.2150 | 4.2150 | 13,760 |
|
Dec 11, 2025
|
4.3000 | 4.3500 | 4.2350 | 4.2500 | 4.2500 | 15,556 |
|
Dec 10, 2025
|
4.2550 | 4.3200 | 4.2550 | 4.2900 | 4.2900 | 9,905 |
|
Dec 9, 2025
|
4.2900 | 4.3450 | 4.2050 | 4.2600 | 4.2600 | 4,831 |
|
Dec 8, 2025
|
4.3600 | 4.5000 | 4.2000 | 4.2750 | 4.2750 | 15,457 |
|
Dec 5, 2025
|
4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 102,152 |
|
Dec 4, 2025
|
4.3600 | 4.5200 | 4.2800 | 4.3000 | 4.3000 | 28,732 |
|
Dec 3, 2025
|
3.9600 | 4.3500 | 3.9600 | 4.2900 | 4.2900 | 15,025 |
|
Dec 2, 2025
|
4.0500 | 4.0500 | 3.9500 | 3.9750 | 3.9750 | 5,143 |
|
Dec 1, 2025
|
3.9400 | 4.0200 | 3.9050 | 4.0200 | 4.0200 | 9,334 |
|
Nov 28, 2025
|
3.9100 | 3.9450 | 3.9100 | 3.9450 | 3.9450 | 18,358 |
|
Nov 27, 2025
|
3.9000 | 3.9600 | 3.8600 | 3.9450 | 3.9450 | 3,995 |
|
Nov 26, 2025
|
3.9800 | 3.9800 | 3.8550 | 3.8550 | 3.8550 | 9,853 |
|
Nov 25, 2025
|
3.9550 | 4.0250 | 3.9300 | 3.9800 | 3.9800 | 38,481 |
|
Nov 24, 2025
|
3.9600 | 4.0000 | 3.9400 | 3.9650 | 3.9650 | 6,339 |
|
Nov 21, 2025
|
3.9950 | 3.9950 | 3.9700 | 3.9750 | 3.9750 | 2,173 |
|
Nov 20, 2025
|
3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 4,094 |
|
Nov 19, 2025
|
3.9900 | 3.9950 | 3.9550 | 3.9900 | 3.9900 | 3,303 |
|
Nov 18, 2025
|
3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 2,764 |
|
Nov 17, 2025
|
4.0000 | 4.0000 | 3.9750 | 3.9950 | 3.9950 | 4,762 |
|
Nov 14, 2025
|
3.9950 | 4.0250 | 3.9700 | 4.0000 | 4.0000 | 11,552 |
|
Nov 13, 2025
|
3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 21,919 |
|
Nov 12, 2025
|
3.8800 | 3.9350 | 3.8100 | 3.9100 | 3.9100 | 26,739 |
|
Nov 11, 2025
|
3.9200 | 3.9300 | 3.8500 | 3.8700 | 3.8700 | 11,791 |
|
Nov 10, 2025
|
3.9700 | 3.9700 | 3.8500 | 3.9150 | 3.9150 | 12,389 |
|
Nov 7, 2025
|
3.9900 | 3.9900 | 3.9550 | 3.9600 | 3.9600 | 6,531 |
|
Nov 6, 2025
|
4.0000 | 4.0500 | 3.9700 | 3.9800 | 3.9800 | 10,332 |
|
Nov 5, 2025
|
4.0000 | 4.0350 | 3.9300 | 3.9750 | 3.9750 | 9,985 |
|
Nov 4, 2025
|
4.0600 | 4.0600 | 3.9300 | 3.9600 | 3.9600 | 14,807 |
|
Nov 3, 2025
|
4.1450 | 4.1450 | 4.0600 | 4.0850 | 4.0850 | 10,823 |
|
Oct 31, 2025
|
4.1500 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 7,650 |
|
Oct 30, 2025
|
4.1000 | 4.1500 | 4.0800 | 4.1500 | 4.1500 | 5,484 |
