Paris - Delayed Quote
EUR
HiPay Group SA (ALHYP.PA)
4.1300
-0.1300
(-3.05%)
At close: October 30 at 5:35:01 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
|
4.1600 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | 675 |
|
Oct 29, 2026
|
4.1600 | 4.2600 | 4.1600 | 4.2600 | 4.2600 | 349 |
|
Oct 28, 2026
|
4.3400 | 4.3400 | 4.1400 | 4.3000 | 4.3000 | 917 |
|
Oct 27, 2026
|
4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 5 |
|
Oct 26, 2026
|
4.0900 | 4.3400 | 4.0900 | 4.3400 | 4.3400 | 248 |
|
Oct 23, 2026
|
4.1500 | 4.3000 | 4.0900 | 4.3000 | 4.3000 | 64 |
|
Oct 22, 2026
|
4.2000 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 2,202 |
|
Oct 21, 2026
|
4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | 583 |
|
Oct 20, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 547 |
|
Oct 19, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2,581 |
|
Oct 16, 2026
|
4.2400 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | 153 |
|
Oct 15, 2026
|
4.2500 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | 2,628 |
|
Oct 14, 2026
|
4.2700 | 4.3800 | 4.2500 | 4.3700 | 4.3700 | 864 |
|
Oct 13, 2026
|
4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 146 |
|
Oct 12, 2026
|
4.0800 | 4.3400 | 4.0800 | 4.3400 | 4.3400 | 1,575 |
|
Oct 9, 2026
|
4.2000 | 4.2100 | 4.0400 | 4.0600 | 4.0600 | 305 |
|
Oct 8, 2026
|
4.0700 | 4.2000 | 4.0200 | 4.0200 | 4.0200 | 149 |
|
Oct 7, 2026
|
3.9300 | 4.3000 | 3.9300 | 4.2600 | 4.2600 | 461 |
|
Oct 6, 2026
|
3.9500 | 4.2000 | 3.9500 | 3.9500 | 3.9500 | 5,541 |
|
Oct 5, 2026
|
4.0900 | 4.0900 | 3.8500 | 3.9200 | 3.9200 | 1,556 |
|
Oct 2, 2026
|
3.9400 | 4.1200 | 3.9400 | 4.1000 | 4.1000 | 217 |
|
Oct 1, 2026
|
4.1600 | 4.1600 | 3.8300 | 3.9000 | 3.9000 | 975 |
|
Sep 30, 2026
|
3.9600 | 4.1500 | 3.8800 | 4.0000 | 4.0000 | 2,669 |
|
Sep 29, 2026
|
4.2000 | 4.2000 | 3.9200 | 3.9800 | 3.9800 | 9,521 |
|
Sep 28, 2026
|
4.3400 | 4.5100 | 4.1100 | 4.2200 | 4.2200 | 27,250 |
|
Sep 25, 2026
|
4.6500 | 4.6500 | 4.3800 | 4.6400 | 4.6400 | 3,377 |
|
Sep 24, 2026
|
4.6000 | 4.6200 | 4.5400 | 4.6000 | 4.6000 | 2,316 |
|
Sep 23, 2026
|
4.7000 | 4.7000 | 4.5400 | 4.5500 | 4.5500 | 2,550 |
|
Sep 22, 2026
|
4.6400 | 4.7300 | 4.6100 | 4.6200 | 4.6200 | 1,068 |
|
Sep 21, 2026
|
4.6100 | 4.6400 | 4.6100 | 4.6400 | 4.6400 | 583 |
|
Sep 18, 2026
|
4.7000 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 8,901 |
|
Sep 17, 2026
|
4.8700 | 4.9500 | 4.7500 | 4.7500 | 4.7500 | 5,616 |
|
Sep 16, 2026
|
5.0600 | 5.0600 | 4.7100 | 4.8800 | 4.8800 | 4,455 |
|
Sep 15, 2026
|
4.9000 | 5.0800 | 4.8200 | 5.0800 | 5.0800 | 2,058 |
|
Sep 14, 2026
|
4.9500 | 4.9500 | 4.8200 | 4.9500 | 4.9500 | 1,468 |
|
Sep 11, 2026
|
4.8300 | 4.9800 | 4.8300 | 4.9800 | 4.9800 | 1,139 |
|
Sep 10, 2026
|
4.9700 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 738 |
|
Sep 9, 2026
|
4.8300 | 5.0200 | 4.8300 | 4.9900 | 4.9900 | 706 |
|
Sep 8, 2026
|
4.8300 | 4.9900 | 4.8300 | 4.9800 | 4.9800 | 382 |
|
Sep 7, 2026
|
4.9300 | 4.9900 | 4.9000 | 4.9000 | 4.9000 | 2,165 |
|
Sep 4, 2026
|
4.9500 | 4.9500 | 4.7500 | 4.8000 | 4.8000 | 7,581 |
|
Sep 3, 2026
|
4.9200 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | 767 |
|
Sep 2, 2026
|
5.0600 | 5.0600 | 4.9000 | 5.0000 | 5.0000 | 1,248 |
|
Sep 1, 2026
|
4.8600 | 5.0400 | 4.8600 | 5.0400 | 5.0400 | 6,916 |
|
Aug 31, 2026
|
5.1000 | 5.1000 | 4.8200 | 5.0000 | 5.0000 | 3,943 |
|
Aug 28, 2026
|
5.1600 | 5.1600 | 4.9600 | 5.0400 | 5.0400 | 1,738 |
|
Aug 27, 2026
|
5.0400 | 5.2000 | 5.0200 | 5.0200 | 5.0200 | 9,352 |
|
Aug 26, 2026
|
5.0600 | 5.1200 | 4.9800 | 5.0400 | 5.0400 | 3,962 |
|
Aug 25, 2026
|
5.3200 | 5.3200 | 5.0600 | 5.1000 | 5.1000 | 11,881 |
|
Aug 24, 2026
|
5.0800 | 5.3200 | 5.0800 | 5.3200 | 5.3200 | 2,176 |
|
Aug 21, 2026
|
5.0800 | 5.2000 | 5.0800 | 5.1200 | 5.1200 | 1,130 |
|
Aug 20, 2026
|
5.1800 | 5.2000 | 5.1200 | 5.1200 | 5.1200 | 1,224 |
|
Aug 19, 2026
|
5.1000 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 493 |
|
Aug 18, 2026
|
5.1800 | 5.2000 | 5.1000 | 5.1600 | 5.1600 | 1,090 |
|
Aug 17, 2026
|
5.1600 | 5.2600 | 5.1600 | 5.1800 | 5.1800 | 1,125 |
|
Aug 14, 2026
|
5.4600 | 5.4600 | 5.1600 | 5.3400 | 5.3400 | 11,775 |
|
Aug 13, 2026
|
5.2800 | 5.4000 | 5.0400 | 5.4000 | 5.4000 | 7,837 |
|
Aug 12, 2026
|
5.3200 | 5.3600 | 5.3000 | 5.3000 | 5.3000 | 3,105 |
|
Aug 11, 2026
|
5.3800 | 5.4400 | 5.3400 | 5.3400 | 5.3400 | 1,087 |
|
Aug 10, 2026
|
5.4800 | 5.4800 | 5.3200 | 5.4800 | 5.4800 | 2,071 |
|
Aug 7, 2026
|
5.8000 | 5.8000 | 5.5000 | 5.5200 | 5.5200 | 7,179 |
|
Aug 6, 2026
|
5.5000 | 5.6600 | 5.4800 | 5.6600 | 5.6600 | 2,472 |
|
Aug 5, 2026
|
5.4400 | 5.5600 | 5.4000 | 5.4000 | 5.4000 | 2,020 |
|
Aug 4, 2026
|
5.3000 | 5.4400 | 5.3000 | 5.4400 | 5.4400 | 235 |
|
Aug 3, 2026
|
5.5000 | 5.5000 | 5.2000 | 5.4000 | 5.4000 | 4,358 |
|
Jul 31, 2026
|
5.2800 | 5.4000 | 5.2800 | 5.3000 | 5.3000 | 331 |
|
Jul 30, 2026
|
5.3200 | 5.4400 | 5.2200 | 5.2800 | 5.2800 | 3,705 |
|
Jul 29, 2026
|
5.7200 | 5.7200 | 5.2600 | 5.3200 | 5.3200 | 1,288 |
|
Jul 28, 2026
|
5.7200 | 5.7200 | 5.3000 | 5.3200 | 5.3200 | 1,568 |
|
Jul 27, 2026
|
5.3600 | 5.5000 | 5.3000 | 5.5000 | 5.5000 | 1,497 |
|
Jul 24, 2026
|
5.7200 | 5.7200 | 5.3600 | 5.4400 | 5.4400 | 1,896 |
|
Jul 23, 2026
|
5.7200 | 5.7200 | 5.3400 | 5.3400 | 5.3400 | 913 |
|
Jul 22, 2026
|
5.5000 | 5.5000 | 5.3000 | 5.4200 | 5.4200 | 370 |
|
Jul 21, 2026
|
5.2800 | 5.4600 | 5.2800 | 5.4600 | 5.4600 | 1,399 |
|
Jul 20, 2026
|
5.7200 | 5.7200 | 5.2200 | 5.2200 | 5.2200 | 2,906 |
|
Jul 17, 2026
|
5.3800 | 5.7600 | 5.3800 | 5.7400 | 5.7400 | 2,144 |
|
Jul 16, 2026
|
5.4600 | 5.6000 | 5.3800 | 5.4800 | 5.4800 | 1,089 |
|
Jul 15, 2026
|
5.4400 | 5.5000 | 5.4400 | 5.5000 | 5.5000 | 505 |
|
Jul 14, 2026
|
5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
|
Jul 13, 2026
|
5.4200 | 5.5000 | 5.4200 | 5.5000 | 5.5000 | 1,327 |
|
Jul 10, 2026
|
5.4200 | 5.5000 | 5.4200 | 5.4600 | 5.4600 | 267 |
|
Jul 9, 2026
|
5.5000 | 5.6000 | 5.3600 | 5.5800 | 5.5800 | 5,095 |
|
Jul 8, 2026
|
5.6000 | 5.6400 | 5.5800 | 5.5800 | 5.5800 | 5,803 |
|
Jul 7, 2026
|
5.6000 | 5.8000 | 5.5800 | 5.6800 | 5.6800 | 2,513 |
|
Jul 6, 2026
|
5.7800 | 5.7800 | 5.5800 | 5.6000 | 5.6000 | 372 |
|
Jul 3, 2026
|
5.5800 | 5.7800 | 5.5800 | 5.7800 | 5.7800 | 1,562 |
|
Jul 2, 2026
|
5.6800 | 5.6800 | 5.5400 | 5.5600 | 5.5600 | 331 |
|
Jul 1, 2026
|
5.4800 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 2,397 |
|
Jun 30, 2026
|
5.6200 | 5.6200 | 5.5800 | 5.5800 | 5.5800 | 1,172 |
|
Jun 29, 2026
|
5.6200 | 5.6600 | 5.5000 | 5.5000 | 5.5000 | 1,521 |
|
Jun 26, 2026
|
5.7800 | 5.7800 | 5.6400 | 5.7000 | 5.7000 | 2,424 |
|
Jun 25, 2026
|
5.7000 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 737 |
|
Jun 24, 2026
|
5.9600 | 5.9600 | 5.6600 | 5.9000 | 5.9000 | 4,593 |
|
Jun 23, 2026
|
5.7000 | 5.9200 | 5.6200 | 5.9000 | 5.9000 | 2,627 |
|
Jun 22, 2026
|
5.8200 | 5.8200 | 5.7200 | 5.7200 | 5.7200 | 2,378 |
|
Jun 19, 2026
|
5.9600 | 5.9600 | 5.8000 | 5.8200 | 5.8200 | 2,930 |
|
Jun 18, 2026
|
5.9000 | 5.9400 | 5.8400 | 5.8400 | 5.8400 | 1,088 |
|
Jun 17, 2026
|
5.9600 | 5.9800 | 5.9000 | 5.9800 | 5.9800 | 471 |
|
Jun 16, 2026
|
5.9400 | 5.9800 | 5.9000 | 5.9000 | 5.9000 | 2,415 |
|
Jun 15, 2026
|
5.6800 | 5.9600 | 5.6800 | 5.8400 | 5.8400 | 13,617 |
|
Jun 12, 2026
|
5.4800 | 5.7000 | 5.4800 | 5.6800 | 5.6800 | 4,697 |
|
Jun 11, 2026
|
5.3600 | 5.5400 | 5.3600 | 5.3800 | 5.3800 | 394 |
|
Jun 10, 2026
|
5.6000 | 5.6000 | 5.3000 | 5.4400 | 5.4400 | 6,669 |
|
Jun 9, 2026
|
5.7600 | 5.7600 | 5.6600 | 5.7600 | 5.7600 | 4,404 |
|
Jun 8, 2026
|
5.8800 | 5.8800 | 5.7800 | 5.7800 | 5.7800 | 1,379 |
|
Jun 5, 2026
|
5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 422 |
|
Jun 4, 2026
|
5.7000 | 5.7600 | 5.6400 | 5.7400 | 5.7400 | 3,093 |
|
Jun 3, 2026
|
5.7000 | 5.7800 | 5.7000 | 5.7000 | 5.7000 | 1,495 |
|
Jun 2, 2026
|
5.7800 | 5.7800 | 5.7000 | 5.7000 | 5.7000 | 370 |
|
Jun 1, 2026
|
5.8600 | 5.8600 | 5.6800 | 5.7600 | 5.7600 | 1,133 |
|
May 29, 2026
|
5.8400 | 5.8400 | 5.6000 | 5.6000 | 5.6000 | 4,613 |
|
May 28, 2026
|
5.7800 | 5.8600 | 5.7800 | 5.8600 | 5.8600 | 1,502 |
|
May 27, 2026
|
5.6800 | 5.7800 | 5.5200 | 5.7800 | 5.7800 | 1,362 |
|
May 26, 2026
|
5.5000 | 5.6800 | 5.5000 | 5.6800 | 5.6800 | 10,211 |
|
May 25, 2026
|
5.3200 | 5.4600 | 5.2400 | 5.4600 | 5.4600 | 2,923 |
|
May 22, 2026
|
5.6400 | 5.6400 | 5.2200 | 5.3600 | 5.3600 | 9,970 |
|
May 21, 2026
|
5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 25 |
|
May 20, 2026
|
5.6600 | 5.7600 | 5.6400 | 5.6400 | 5.6400 | 7,170 |
|
May 19, 2026
|
5.5400 | 5.6800 | 5.5400 | 5.5800 | 5.5800 | 846 |
|
May 18, 2026
|
5.8200 | 5.8200 | 5.6400 | 5.7400 | 5.7400 | 958 |
|
May 15, 2026
|
5.6400 | 5.6600 | 5.6400 | 5.6600 | 5.6600 | 247 |
|
May 14, 2026
|
5.5400 | 5.8200 | 5.5400 | 5.6400 | 5.6400 | 993 |
|
May 13, 2026
|
5.9600 | 5.9600 | 5.5000 | 5.5200 | 5.5200 | 10,237 |
|
May 12, 2026
|
5.9000 | 5.9000 | 5.6400 | 5.8600 | 5.8600 | 4,602 |
|
May 11, 2026
|
5.7800 | 5.9600 | 5.7800 | 5.8000 | 5.8000 | 449 |
|
May 8, 2026
|
6.1000 | 6.1000 | 5.7600 | 5.7600 | 5.7600 | 1,041 |
|
May 7, 2026
|
5.8800 | 6.1000 | 5.8600 | 6.0000 | 6.0000 | 3,402 |
|
May 6, 2026
|
5.9600 | 5.9600 | 5.8600 | 5.8800 | 5.8800 | 810 |
|
May 5, 2026
|
6.0400 | 6.0400 | 5.6800 | 6.0000 | 6.0000 | 2,524 |
|
May 4, 2026
|
5.8000 | 6.0600 | 5.7400 | 6.0600 | 6.0600 | 2,848 |
|
Apr 30, 2026
|
5.7000 | 5.9600 | 5.6800 | 5.8000 | 5.8000 | 2,402 |
|
Apr 29, 2026
|
6.0000 | 6.0000 | 5.7400 | 5.7400 | 5.7400 | 1,027 |
|
Apr 28, 2026
|
5.9600 | 6.0000 | 5.9600 | 5.9600 | 5.9600 | 416 |
|
Apr 27, 2026
|
6.1000 | 6.1000 | 5.8400 | 5.8400 | 5.8400 | 1,179 |
|
Apr 24, 2026
|
6.2000 | 6.2000 | 5.8600 | 6.1000 | 6.1000 | 448 |
|
Apr 23, 2026
|
6.2800 | 6.2800 | 5.7200 | 6.2800 | 6.2800 | 4,798 |
|
Apr 22, 2026
|
6.0200 | 6.3200 | 6.0200 | 6.2800 | 6.2800 | 1,041 |
|
Apr 21, 2026
|
6.0200 | 6.2600 | 6.0200 | 6.0200 | 6.0200 | 2,633 |
|
Apr 20, 2026
|
6.2400 | 6.2800 | 5.8400 | 6.2000 | 6.2000 | 3,209 |
|
Apr 17, 2026
|
6.9800 | 6.9800 | 6.3000 | 6.4400 | 6.4400 | 10,259 |
|
Apr 16, 2026
|
6.0000 | 6.6000 | 6.0000 | 6.6000 | 6.6000 | 10,934 |
|
Apr 15, 2026
|
5.8400 | 6.3800 | 5.5800 | 5.9800 | 5.9800 | 17,789 |
|
Apr 14, 2026
|
5.0000 | 5.1600 | 4.9000 | 5.1600 | 5.1600 | 2,571 |
|
Apr 13, 2026
|
4.8300 | 4.9900 | 4.8300 | 4.9900 | 4.9900 | 260 |
|
Apr 10, 2026
|
4.9000 | 5.2200 | 4.8200 | 5.1800 | 5.1800 | 8,599 |
|
Apr 9, 2026
|
5.1600 | 5.1600 | 4.9500 | 4.9500 | 4.9500 | 1,279 |
|
Apr 8, 2026
|
4.9400 | 5.1400 | 4.8500 | 5.1400 | 5.1400 | 4,421 |
|
Apr 7, 2026
|
4.9600 | 4.9600 | 4.7500 | 4.7500 | 4.7500 | 3,251 |
|
Apr 2, 2026
|
4.9900 | 4.9900 | 4.7900 | 4.9900 | 4.9900 | 2,113 |
|
Apr 1, 2026
|
4.9000 | 5.0000 | 4.8100 | 4.9900 | 4.9900 | 11,382 |
|
Mar 31, 2026
|
4.8800 | 5.1000 | 4.7200 | 4.7300 | 4.7300 | 23,368 |
|
Mar 30, 2026
|
4.8000 | 4.9400 | 4.8000 | 4.8500 | 4.8500 | 4,773 |
|
Mar 27, 2026
|
4.8500 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 2,932 |
|
Mar 26, 2026
|
4.9200 | 5.3000 | 4.6200 | 4.6200 | 4.6200 | 11,793 |
|
Mar 25, 2026
|
5.0200 | 5.1800 | 4.9800 | 5.0800 | 5.0800 | 4,049 |
|
Mar 24, 2026
|
4.9200 | 5.0200 | 4.9200 | 5.0200 | 5.0200 | 468 |
|
Mar 23, 2026
|
5.2800 | 5.2800 | 4.9000 | 5.0000 | 5.0000 | 10,118 |
|
Mar 20, 2026
|
5.4400 | 5.4400 | 5.0200 | 5.2400 | 5.2400 | 12,198 |
|
Mar 19, 2026
|
5.4800 | 5.4800 | 5.1200 | 5.1200 | 5.1200 | 143 |
|
Mar 18, 2026
|
5.3400 | 5.3400 | 5.1400 | 5.1800 | 5.1800 | 7,932 |
|
Mar 17, 2026
|
5.3200 | 5.4600 | 5.2600 | 5.2600 | 5.2600 | 1,769 |
|
Mar 16, 2026
|
5.5000 | 5.5000 | 5.3600 | 5.4000 | 5.4000 | 1,500 |
|
Mar 13, 2026
|
5.5200 | 5.5200 | 5.4000 | 5.4000 | 5.4000 | 2,348 |
|
Mar 12, 2026
|
5.6600 | 5.7600 | 5.5200 | 5.5200 | 5.5200 | 3,225 |
|
Mar 11, 2026
|
5.5800 | 5.9800 | 5.5800 | 5.7200 | 5.7200 | 4,684 |
|
Mar 10, 2026
|
5.7600 | 5.8400 | 5.5200 | 5.8400 | 5.8400 | 492 |
|
Mar 9, 2026
|
5.4000 | 5.8000 | 5.1000 | 5.8000 | 5.8000 | 6,030 |
|
Mar 6, 2026
|
5.4600 | 5.5800 | 5.4200 | 5.5800 | 5.5800 | 1,378 |
|
Mar 5, 2026
|
5.6200 | 5.6200 | 5.4600 | 5.4600 | 5.4600 | 5,587 |
|
Mar 4, 2026
|
5.6600 | 5.8000 | 5.5400 | 5.6200 | 5.6200 | 1,293 |
|
Mar 3, 2026
|
5.6000 | 5.8800 | 5.4400 | 5.6000 | 5.6000 | 2,506 |
|
Mar 2, 2026
|
6.1400 | 6.1400 | 5.5600 | 6.0200 | 6.0200 | 4,463 |
|
Feb 27, 2026
|
6.2600 | 6.3800 | 6.0200 | 6.1000 | 6.1000 | 7,341 |
|
Feb 26, 2026
|
5.7800 | 6.3200 | 5.7200 | 6.0000 | 6.0000 | 15,793 |
|
Feb 25, 2026
|
5.5400 | 5.6600 | 5.4800 | 5.6600 | 5.6600 | 6,234 |
|
Feb 24, 2026
|
5.6400 | 5.6400 | 5.5000 | 5.5800 | 5.5800 | 2,108 |
|
Feb 23, 2026
|
5.6200 | 5.7200 | 5.5200 | 5.5200 | 5.5200 | 4,885 |
|
Feb 20, 2026
|
5.5600 | 5.7200 | 5.5000 | 5.6200 | 5.6200 | 6,184 |
|
Feb 19, 2026
|
5.5200 | 5.8400 | 5.5200 | 5.6000 | 5.6000 | 1,390 |
|
Feb 18, 2026
|
5.6600 | 5.7400 | 5.5200 | 5.5400 | 5.5400 | 1,693 |
|
Feb 17, 2026
|
5.5800 | 5.7600 | 5.5200 | 5.7400 | 5.7400 | 5,708 |
|
Feb 16, 2026
|
5.4400 | 5.5000 | 5.4400 | 5.5000 | 5.5000 | 724 |
|
Feb 13, 2026
|
5.6000 | 5.6400 | 5.5000 | 5.6400 | 5.6400 | 463 |
|
Feb 12, 2026
|
5.6600 | 5.6600 | 5.4400 | 5.6000 | 5.6000 | 1,173 |
|
Feb 11, 2026
|
5.4000 | 5.6600 | 5.4000 | 5.4200 | 5.4200 | 174 |
|
Feb 10, 2026
|
5.6000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 9,051 |
|
Feb 9, 2026
|
6.1000 | 6.1000 | 5.5000 | 5.5400 | 5.5400 | 18,049 |
|
Feb 6, 2026
|
5.9800 | 6.1800 | 5.9800 | 6.1000 | 6.1000 | 1,194 |
|
Feb 5, 2026
|
6.0000 | 6.2400 | 5.8600 | 6.0600 | 6.0600 | 4,403 |
|
Feb 4, 2026
|
5.5600 | 6.0800 | 5.3800 | 6.0800 | 6.0800 | 6,483 |
|
Feb 3, 2026
|
6.0800 | 6.0800 | 5.5000 | 5.6600 | 5.6600 | 10,797 |
|
Feb 2, 2026
|
6.5000 | 6.5000 | 5.9400 | 6.0000 | 6.0000 | 10,414 |
|
Jan 30, 2026
|
6.4000 | 6.5000 | 6.2800 | 6.5000 | 6.5000 | 3,148 |
|
Jan 29, 2026
|
6.6200 | 6.6200 | 6.4000 | 6.4800 | 6.4800 | 6,359 |
|
Jan 28, 2026
|
7.1000 | 7.1000 | 6.5200 | 6.6000 | 6.6000 | 4,402 |
|
Jan 27, 2026
|
6.5600 | 7.1000 | 6.5200 | 7.1000 | 7.1000 | 6,396 |
|
Jan 26, 2026
|
6.6000 | 6.8200 | 6.5200 | 6.5400 | 6.5400 | 3,512 |
|
Jan 23, 2026
|
6.6600 | 6.7800 | 6.3800 | 6.7800 | 6.7800 | 5,067 |
|
Jan 22, 2026
|
6.7800 | 6.7800 | 6.3000 | 6.6400 | 6.6400 | 2,143 |
|
Jan 21, 2026
|
6.5400 | 6.7800 | 6.1600 | 6.7800 | 6.7800 | 15,450 |
|
Jan 20, 2026
|
7.1200 | 7.1200 | 6.4400 | 6.5200 | 6.5200 | 22,859 |
|
Jan 19, 2026
|
7.2800 | 7.2800 | 7.0800 | 7.0800 | 7.0800 | 1,113 |
|
Jan 16, 2026
|
7.4200 | 7.4200 | 7.0800 | 7.3800 | 7.3800 | 1,047 |
|
Jan 15, 2026
|
7.1200 | 7.4400 | 7.0000 | 7.3800 | 7.3800 | 3,894 |
|
Jan 14, 2026
|
7.8800 | 7.8800 | 7.1000 | 7.2200 | 7.2200 | 7,531 |
|
Jan 13, 2026
|
7.6200 | 7.7000 | 7.4200 | 7.7000 | 7.7000 | 6,321 |
|
Jan 12, 2026
|
7.9400 | 7.9400 | 7.6600 | 7.6600 | 7.6600 | 5,707 |
|
Jan 9, 2026
|
7.9800 | 7.9800 | 7.8200 | 7.9600 | 7.9600 | 1,000 |
|
Jan 8, 2026
|
8.0000 | 8.0800 | 7.8600 | 7.8600 | 7.8600 | 3,927 |
|
Jan 7, 2026
|
8.3600 | 8.3600 | 7.9000 | 7.9600 | 7.9600 | 2,845 |
|
Jan 6, 2026
|
8.2400 | 8.4200 | 8.0800 | 8.3800 | 8.3800 | 1,667 |
|
Jan 5, 2026
|
8.1800 | 8.3200 | 8.0400 | 8.2400 | 8.2400 | 2,261 |
|
Jan 2, 2026
|
7.7200 | 8.0400 | 7.7200 | 8.0200 | 8.0200 | 4,060 |
|
Dec 31, 2025
|
7.8200 | 7.8200 | 7.7000 | 7.7600 | 7.7600 | 8,678 |
|
Dec 30, 2025
|
7.6000 | 7.8200 | 7.5600 | 7.6200 | 7.6200 | 3,182 |
|
Dec 29, 2025
|
7.5400 | 7.7200 | 7.5400 | 7.6200 | 7.6200 | 2,412 |
|
Dec 24, 2025
|
7.6000 | 7.8400 | 7.5400 | 7.6600 | 7.6600 | 2,728 |
|
Dec 23, 2025
|
7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 223 |
|
Dec 22, 2025
|
7.8000 | 7.8200 | 7.6200 | 7.7400 | 7.7400 | 1,856 |
|
Dec 19, 2025
|
7.9800 | 7.9800 | 7.7600 | 7.9200 | 7.9200 | 142 |
|
Dec 18, 2025
|
7.7400 | 8.1400 | 7.7400 | 7.9800 | 7.9800 | 1,148 |
|
Dec 17, 2025
|
7.7000 | 8.2000 | 7.7000 | 8.1600 | 8.1600 | 2,084 |
|
Dec 16, 2025
|
7.8200 | 8.2400 | 7.5000 | 8.1800 | 8.1800 | 3,681 |
|
Dec 15, 2025
|
8.1000 | 8.1000 | 7.5000 | 8.0200 | 8.0200 | 3,234 |
|
Dec 12, 2025
|
7.9000 | 8.3600 | 7.6000 | 8.3200 | 8.3200 | 821 |
|
Dec 11, 2025
|
8.0000 | 8.2800 | 7.9000 | 7.9000 | 7.9000 | 2,581 |
|
Dec 10, 2025
|
8.4200 | 8.4200 | 8.2000 | 8.4200 | 8.4200 | 858 |
|
Dec 9, 2025
|
8.1600 | 8.4000 | 8.1400 | 8.4000 | 8.4000 | 748 |
|
Dec 8, 2025
|
8.4600 | 8.4600 | 8.1600 | 8.4200 | 8.4200 | 342 |
|
Dec 5, 2025
|
8.3800 | 8.4800 | 8.1400 | 8.4600 | 8.4600 | 951 |
|
Dec 4, 2025
|
8.3800 | 8.3800 | 8.0200 | 8.3800 | 8.3800 | 214 |
|
Dec 3, 2025
|
7.9200 | 8.4800 | 7.9200 | 8.4000 | 8.4000 | 174 |
|
Dec 2, 2025
|
8.3200 | 8.5800 | 8.1000 | 8.5800 | 8.5800 | 1,106 |
|
Dec 1, 2025
|
8.1200 | 8.5800 | 8.1200 | 8.3000 | 8.3000 | 2,243 |
|
Nov 28, 2025
|
8.5600 | 8.6200 | 8.4200 | 8.6000 | 8.6000 | 3,060 |
|
Nov 27, 2025
|
8.1200 | 8.5600 | 8.1200 | 8.5600 | 8.5600 | 226 |
|
Nov 26, 2025
|
8.1400 | 8.5800 | 8.1400 | 8.5800 | 8.5800 | 124 |
|
Nov 25, 2025
|
8.2000 | 8.5800 | 8.2000 | 8.5800 | 8.5800 | 798 |
|
Nov 24, 2025
|
8.0800 | 8.4600 | 8.0800 | 8.4600 | 8.4600 | 1,194 |
|
Nov 21, 2025
|
8.2000 | 8.3600 | 8.0600 | 8.3600 | 8.3600 | 2,336 |
|
Nov 20, 2025
|
8.0000 | 8.4800 | 8.0000 | 8.1800 | 8.1800 | 1,330 |
|
Nov 19, 2025
|
8.5600 | 8.5600 | 7.8600 | 8.0000 | 8.0000 | 558 |
|
Nov 18, 2025
|
8.2000 | 8.7000 | 8.0400 | 8.3000 | 8.3000 | 2,990 |
|
Nov 17, 2025
|
7.6000 | 8.3200 | 7.3200 | 8.3000 | 8.3000 | 8,698 |
|
Nov 14, 2025
|
7.7200 | 7.9000 | 7.7000 | 7.8000 | 7.8000 | 2,326 |
|
Nov 13, 2025
|
7.9000 | 7.9600 | 7.7800 | 7.8000 | 7.8000 | 1,419 |
|
Nov 12, 2025
|
8.0400 | 8.0400 | 7.7000 | 7.9400 | 7.9400 | 2,511 |
|
Nov 11, 2025
|
8.3000 | 8.3600 | 7.7000 | 7.8400 | 7.8400 | 9,200 |
|
Nov 10, 2025
|
9.0000 | 9.0000 | 8.3400 | 8.3400 | 8.3400 | 753 |
|
Nov 7, 2025
|
8.5000 | 8.6800 | 8.3200 | 8.5800 | 8.5800 | 2,361 |
|
Nov 6, 2025
|
8.8800 | 9.2000 | 8.4000 | 8.6200 | 8.6200 | 1,955 |
|
Nov 5, 2025
|
8.9600 | 9.4000 | 8.2400 | 8.7000 | 8.7000 | 5,714 |
|
Nov 4, 2025
|
9.2000 | 9.5000 | 8.6200 | 8.7400 | 8.7400 | 5,435 |
|
Nov 3, 2025
|
8.9000 | 9.6000 | 8.9000 | 9.5200 | 9.5200 | 3,680 |
|
Oct 31, 2025
|
9.0000 | 9.7400 | 9.0000 | 9.0000 | 9.0000 | 6,020 |
|
Oct 30, 2025
|
9.4400 | 9.4400 | 9.4000 | 9.4000 | 9.4000 | 872 |
