Paris - Delayed Quote
EUR
LightOn SA (ALTAI.PA)
1.2440
-0.1020
(-7.58%)
As of 2:17:15 PM GMT+1. Market Open.
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
|
1.3600 | 1.3600 | 1.2240 | 1.2440 | 1.2440 | 32,840 |
|
Oct 30, 2026
|
1.4300 | 1.4300 | 1.3100 | 1.3460 | 1.3460 | 92,911 |
|
Oct 29, 2026
|
1.4900 | 1.4980 | 1.4020 | 1.4020 | 1.4020 | 52,951 |
|
Oct 28, 2026
|
1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 52,081 |
|
Oct 27, 2026
|
1.4340 | 1.5120 | 1.4020 | 1.4300 | 1.4300 | 53,515 |
|
Oct 26, 2026
|
1.4360 | 1.5100 | 1.3680 | 1.3900 | 1.3900 | 62,686 |
|
Oct 23, 2026
|
1.4500 | 1.4960 | 1.4020 | 1.4020 | 1.4020 | 52,155 |
|
Oct 22, 2026
|
1.5220 | 1.5300 | 1.3820 | 1.4620 | 1.4620 | 135,754 |
|
Oct 21, 2026
|
1.6320 | 1.6800 | 1.5300 | 1.5400 | 1.5400 | 96,855 |
|
Oct 20, 2026
|
1.7500 | 1.8420 | 1.5620 | 1.6460 | 1.6460 | 147,169 |
|
Oct 19, 2026
|
1.9020 | 1.9180 | 1.8320 | 1.8460 | 1.8460 | 35,629 |
|
Oct 16, 2026
|
1.9780 | 2.0200 | 1.8480 | 1.9020 | 1.9020 | 104,165 |
|
Oct 15, 2026
|
2.0800 | 2.0800 | 1.9060 | 1.9260 | 1.9260 | 84,341 |
|
Oct 14, 2026
|
2.2900 | 2.2900 | 2.0500 | 2.0500 | 2.0500 | 77,434 |
|
Oct 13, 2026
|
2.0400 | 2.6600 | 2.0400 | 2.2300 | 2.2300 | 158,051 |
|
Oct 12, 2026
|
2.2850 | 2.3100 | 2.0750 | 2.1000 | 2.1000 | 76,764 |
|
Oct 9, 2026
|
2.3200 | 2.4800 | 2.2050 | 2.2850 | 2.2850 | 63,253 |
|
Oct 8, 2026
|
2.4800 | 2.4800 | 2.2700 | 2.3050 | 2.3050 | 84,172 |
|
Oct 7, 2026
|
2.6600 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 29,089 |
|
Oct 6, 2026
|
2.6000 | 2.7100 | 2.6000 | 2.6000 | 2.6000 | 29,575 |
|
Oct 5, 2026
|
2.8000 | 2.8200 | 2.6000 | 2.6000 | 2.6000 | 62,071 |
|
Oct 2, 2026
|
3.0050 | 3.0150 | 2.7200 | 2.8600 | 2.8600 | 63,896 |
|
Oct 1, 2026
|
3.1500 | 3.1600 | 3.0500 | 3.1400 | 3.1400 | 33,606 |
|
Sep 30, 2026
|
3.3350 | 3.3950 | 3.1100 | 3.1600 | 3.1600 | 36,768 |
|
Sep 29, 2026
|
3.2000 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 34,902 |
|
Sep 28, 2026
|
3.1100 | 3.2400 | 3.1100 | 3.1550 | 3.1550 | 19,400 |
|
Sep 25, 2026
|
3.1500 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 12,347 |
|
Sep 24, 2026
|
3.2400 | 3.3300 | 3.0900 | 3.1200 | 3.1200 | 41,607 |
|
Sep 23, 2026
|
3.2000 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 4,946 |
|
Sep 22, 2026
|
3.2550 | 3.2900 | 3.1500 | 3.1650 | 3.1650 | 25,799 |
|
Sep 21, 2026
|
3.1150 | 3.4100 | 3.1150 | 3.1900 | 3.1900 | 34,865 |
|
Sep 18, 2026
|
3.1150 | 3.1950 | 3.1150 | 3.1200 | 3.1200 | 9,258 |
|
Sep 17, 2026
|
3.1500 | 3.3000 | 3.0300 | 3.1150 | 3.1150 | 66,965 |
|
Sep 16, 2026
|
3.1600 | 3.2200 | 3.1550 | 3.1550 | 3.1550 | 19,312 |
|
Sep 15, 2026
|
3.2500 | 3.2800 | 3.1950 | 3.1950 | 3.1950 | 5,765 |
|
Sep 14, 2026
|
3.1800 | 3.2500 | 3.1700 | 3.2400 | 3.2400 | 7,328 |
|
Sep 11, 2026
|
3.2150 | 3.2400 | 3.1800 | 3.1900 | 3.1900 | 14,988 |
|
Sep 10, 2026
|
3.2200 | 3.4200 | 3.1900 | 3.2100 | 3.2100 | 36,643 |
|
Sep 9, 2026
|
3.4000 | 3.4000 | 3.2000 | 3.2300 | 3.2300 | 42,596 |
|
Sep 8, 2026
|
3.5000 | 3.6400 | 3.4200 | 3.4200 | 3.4200 | 31,587 |
|
Sep 7, 2026
|
3.5100 | 3.6000 | 3.4200 | 3.5100 | 3.5100 | 29,055 |
|
Sep 4, 2026
|
3.5500 | 3.6000 | 3.5250 | 3.5450 | 3.5450 | 23,967 |
|
Sep 3, 2026
|
3.7300 | 3.7600 | 3.6000 | 3.6100 | 3.6100 | 23,904 |
|
Sep 2, 2026
|
3.7100 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 9,843 |
|
Sep 1, 2026
|
3.9000 | 3.9200 | 3.7100 | 3.7100 | 3.7100 | 33,227 |
|
Aug 31, 2026
|
3.9400 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 6,615 |
|
Aug 28, 2026
|
3.9400 | 3.9850 | 3.8750 | 3.9000 | 3.9000 | 18,386 |
|
Aug 27, 2026
|
3.9600 | 3.9900 | 3.8750 | 3.9400 | 3.9400 | 17,682 |
|
Aug 26, 2026
|
3.9500 | 3.9600 | 3.8800 | 3.8800 | 3.8800 | 13,326 |
|
Aug 25, 2026
|
3.8500 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 5,108 |
|
Aug 24, 2026
|
3.9500 | 3.9500 | 3.8300 | 3.8300 | 3.8300 | 19,209 |
|
Aug 21, 2026
|
3.8200 | 4.1200 | 3.8200 | 3.8550 | 3.8550 | 42,694 |
|
Aug 20, 2026
|
3.9400 | 3.9550 | 3.7750 | 3.8100 | 3.8100 | 27,637 |
|
Aug 19, 2026
|
3.7600 | 3.9800 | 3.7600 | 3.8900 | 3.8900 | 17,457 |
|
Aug 18, 2026
|
3.8500 | 3.8850 | 3.7600 | 3.7600 | 3.7600 | 8,200 |
|
Aug 17, 2026
|
3.8200 | 3.9300 | 3.7500 | 3.8200 | 3.8200 | 14,017 |
|
Aug 14, 2026
|
3.8900 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 23,730 |
|
Aug 13, 2026
|
3.7500 | 3.9200 | 3.7500 | 3.8400 | 3.8400 | 16,803 |
|
Aug 12, 2026
|
3.8500 | 3.8500 | 3.7650 | 3.7850 | 3.7850 | 11,951 |
|
Aug 11, 2026
|
3.8000 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 26,424 |
|
Aug 10, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.8550 | 3.8550 | 39,876 |
|
Aug 7, 2026
|
3.9300 | 3.9600 | 3.8600 | 3.9000 | 3.9000 | 16,241 |
|
Aug 6, 2026
|
4.0000 | 4.0300 | 3.8900 | 3.9300 | 3.9300 | 31,662 |
|
Aug 5, 2026
|
4.1000 | 4.3800 | 3.8700 | 3.9400 | 3.9400 | 42,951 |
|
Aug 4, 2026
|
4.0600 | 4.0850 | 3.9300 | 4.0200 | 4.0200 | 24,098 |
|
Aug 3, 2026
|
3.8400 | 4.1100 | 3.8000 | 3.9650 | 3.9650 | 43,481 |
|
Jul 31, 2026
|
4.0150 | 4.0700 | 3.7800 | 3.9000 | 3.9000 | 91,423 |
|
Jul 30, 2026
|
4.0000 | 4.1550 | 3.9600 | 4.1200 | 4.1200 | 43,323 |
|
Jul 29, 2026
|
4.3500 | 4.5000 | 3.9150 | 4.0450 | 4.0450 | 265,976 |
|
Jul 28, 2026
|
5.1000 | 5.4200 | 4.9450 | 5.3000 | 5.3000 | 60,920 |
|
Jul 27, 2026
|
4.9500 | 5.2500 | 4.9000 | 5.1300 | 5.1300 | 55,668 |
|
Jul 24, 2026
|
4.8550 | 5.2900 | 4.8250 | 5.0700 | 5.0700 | 37,531 |
|
Jul 23, 2026
|
5.0700 | 5.3100 | 4.9050 | 4.9050 | 4.9050 | 50,814 |
|
Jul 22, 2026
|
5.1000 | 5.2500 | 4.9000 | 5.0500 | 5.0500 | 19,430 |
|
Jul 21, 2026
|
4.8100 | 5.2000 | 4.7100 | 5.1500 | 5.1500 | 51,072 |
|
Jul 20, 2026
|
4.7000 | 4.9900 | 4.6500 | 4.8300 | 4.8300 | 34,246 |
|
Jul 17, 2026
|
4.8300 | 4.8350 | 4.5050 | 4.6850 | 4.6850 | 77,852 |
|
Jul 16, 2026
|
5.1500 | 5.1800 | 4.9100 | 4.9100 | 4.9100 | 36,880 |
|
Jul 15, 2026
|
5.1500 | 5.6000 | 5.1400 | 5.1600 | 5.1600 | 54,924 |
|
Jul 14, 2026
|
5.2500 | 5.2500 | 4.9000 | 5.0600 | 5.0600 | 88,024 |
|
Jul 13, 2026
|
5.8200 | 5.9000 | 5.2600 | 5.3100 | 5.3100 | 79,963 |
|
Jul 10, 2026
|
6.1800 | 6.4400 | 5.9100 | 5.9300 | 5.9300 | 142,521 |
|
Jul 9, 2026
|
6.0500 | 6.6500 | 5.8300 | 6.6200 | 6.6200 | 91,226 |
|
Jul 8, 2026
|
6.0600 | 6.1800 | 5.7700 | 5.9200 | 5.9200 | 44,702 |
|
Jul 7, 2026
|
6.3200 | 6.3500 | 5.8000 | 6.0600 | 6.0600 | 67,756 |
|
Jul 6, 2026
|
6.3100 | 6.6300 | 6.3100 | 6.3500 | 6.3500 | 44,218 |
|
Jul 3, 2026
|
6.8300 | 7.0000 | 6.3000 | 6.3700 | 6.3700 | 63,449 |
|
Jul 2, 2026
|
6.3600 | 7.2700 | 6.3500 | 6.8700 | 6.8700 | 109,221 |
|
Jul 1, 2026
|
6.3500 | 6.3600 | 6.0100 | 6.2600 | 6.2600 | 56,134 |
|
Jun 30, 2026
|
6.3000 | 6.5600 | 6.2400 | 6.3000 | 6.3000 | 39,981 |
|
Jun 29, 2026
|
6.9000 | 6.9000 | 6.2100 | 6.4000 | 6.4000 | 184,357 |
|
Jun 26, 2026
|
7.3500 | 7.3500 | 6.7500 | 7.0100 | 7.0100 | 90,371 |
|
Jun 25, 2026
|
7.4800 | 7.7000 | 6.7600 | 7.4000 | 7.4000 | 166,080 |
|
Jun 24, 2026
|
8.2000 | 8.2000 | 7.0100 | 7.0200 | 7.0200 | 198,896 |
|
Jun 23, 2026
|
8.4300 | 9.1600 | 8.0400 | 8.4000 | 8.4000 | 278,568 |
|
Jun 22, 2026
|
7.6900 | 9.3500 | 7.6400 | 9.3500 | 9.3500 | 462,366 |
|
Jun 19, 2026
|
5.7500 | 6.9200 | 5.7500 | 6.4500 | 6.4500 | 200,059 |
|
Jun 18, 2026
|
6.4500 | 6.4500 | 5.4500 | 5.9500 | 5.9500 | 280,650 |
|
Jun 17, 2026
|
5.5600 | 7.3000 | 5.5500 | 6.3500 | 6.3500 | 741,368 |
|
Jun 16, 2026
|
4.2000 | 5.5800 | 4.2000 | 5.3800 | 5.3800 | 434,073 |
|
Jun 15, 2026
|
3.8450 | 3.8900 | 3.6050 | 3.8400 | 3.8400 | 60,029 |
|
Jun 12, 2026
|
3.7900 | 4.1400 | 3.6800 | 3.6850 | 3.6850 | 36,108 |
|
Jun 11, 2026
|
3.8000 | 3.9250 | 3.7300 | 3.7400 | 3.7400 | 33,816 |
|
Jun 10, 2026
|
4.0050 | 4.0450 | 3.6800 | 3.8250 | 3.8250 | 43,950 |
|
Jun 9, 2026
|
4.2500 | 4.3550 | 3.9000 | 4.0000 | 4.0000 | 42,381 |
|
Jun 8, 2026
|
4.0000 | 4.4000 | 3.9900 | 4.1600 | 4.1600 | 38,688 |
|
Jun 5, 2026
|
4.2500 | 4.5000 | 4.1000 | 4.4300 | 4.4300 | 73,735 |
|
Jun 4, 2026
|
4.3500 | 4.9000 | 4.3000 | 4.4700 | 4.4700 | 134,601 |
|
Jun 3, 2026
|
4.1900 | 4.6000 | 4.1900 | 4.3200 | 4.3200 | 224,817 |
|
Jun 2, 2026
|
4.0550 | 4.0550 | 3.9300 | 3.9500 | 3.9500 | 17,991 |
|
Jun 1, 2026
|
4.2500 | 4.3000 | 3.9800 | 4.0550 | 4.0550 | 75,616 |
|
May 29, 2026
|
3.5000 | 4.3600 | 3.5000 | 4.2500 | 4.2500 | 145,188 |
|
May 28, 2026
|
3.5900 | 3.9300 | 3.4850 | 3.5000 | 3.5000 | 73,568 |
|
May 27, 2026
|
3.5100 | 3.5350 | 3.4050 | 3.4050 | 3.4050 | 26,676 |
|
May 26, 2026
|
3.6800 | 3.7800 | 3.5000 | 3.5000 | 3.5000 | 33,507 |
|
May 25, 2026
|
3.7000 | 3.7400 | 3.6100 | 3.6200 | 3.6200 | 22,324 |
|
May 22, 2026
|
3.8400 | 3.8400 | 3.7000 | 3.7100 | 3.7100 | 20,455 |
|
May 21, 2026
|
3.3600 | 3.9000 | 3.3600 | 3.8600 | 3.8600 | 46,768 |
|
May 20, 2026
|
3.5500 | 3.5500 | 3.2500 | 3.3600 | 3.3600 | 18,283 |
|
May 19, 2026
|
3.6000 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 14,522 |
|
May 18, 2026
|
3.8750 | 3.8750 | 3.6300 | 3.6300 | 3.6300 | 12,906 |
|
May 15, 2026
|
3.8500 | 3.9050 | 3.7850 | 3.7900 | 3.7900 | 6,609 |
|
May 14, 2026
|
3.7000 | 4.0000 | 3.7000 | 3.8450 | 3.8450 | 11,532 |
|
May 13, 2026
|
3.9700 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 27,824 |
|
May 12, 2026
|
4.1400 | 4.1450 | 4.0000 | 4.0000 | 4.0000 | 13,620 |
|
May 11, 2026
|
4.2000 | 4.2450 | 4.1400 | 4.1450 | 4.1450 | 12,817 |
|
May 8, 2026
|
4.2300 | 4.2950 | 4.1400 | 4.1600 | 4.1600 | 9,805 |
|
May 7, 2026
|
4.3600 | 4.4300 | 4.1400 | 4.2300 | 4.2300 | 17,507 |
|
May 6, 2026
|
4.5200 | 4.5700 | 4.4000 | 4.4000 | 4.4000 | 9,727 |
|
May 5, 2026
|
4.4750 | 4.6500 | 4.4750 | 4.5000 | 4.5000 | 7,208 |
|
May 4, 2026
|
4.5250 | 4.6250 | 4.4700 | 4.4750 | 4.4750 | 6,328 |
|
Apr 30, 2026
|
4.6400 | 4.6400 | 4.5000 | 4.5150 | 4.5150 | 6,266 |
|
Apr 29, 2026
|
4.5500 | 4.6550 | 4.5200 | 4.6550 | 4.6550 | 4,906 |
|
Apr 28, 2026
|
4.6500 | 4.6800 | 4.5350 | 4.5350 | 4.5350 | 4,397 |
|
Apr 27, 2026
|
4.5800 | 4.7200 | 4.5150 | 4.5200 | 4.5200 | 10,419 |
|
Apr 24, 2026
|
4.5700 | 4.6200 | 4.5300 | 4.5500 | 4.5500 | 3,082 |
|
Apr 23, 2026
|
4.6000 | 4.6600 | 4.5300 | 4.5700 | 4.5700 | 5,548 |
|
Apr 22, 2026
|
4.6500 | 4.6950 | 4.5600 | 4.5700 | 4.5700 | 6,758 |
|
Apr 21, 2026
|
4.7750 | 4.7750 | 4.5800 | 4.6000 | 4.6000 | 8,714 |
|
Apr 20, 2026
|
4.5500 | 4.6850 | 4.5500 | 4.6650 | 4.6650 | 6,740 |
|
Apr 17, 2026
|
4.6000 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 13,615 |
|
Apr 16, 2026
|
4.6850 | 4.7750 | 4.5800 | 4.6300 | 4.6300 | 10,901 |
|
Apr 15, 2026
|
4.9000 | 5.0000 | 4.6650 | 4.6800 | 4.6800 | 8,792 |
|
Apr 14, 2026
|
4.6500 | 5.0000 | 4.6500 | 4.9600 | 4.9600 | 15,373 |
|
Apr 13, 2026
|
4.7250 | 4.8500 | 4.6150 | 4.7750 | 4.7750 | 9,792 |
|
Apr 10, 2026
|
4.8000 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 3,841 |
|
Apr 9, 2026
|
4.8700 | 4.9500 | 4.7500 | 4.8050 | 4.8050 | 4,550 |
|
Apr 8, 2026
|
5.1800 | 5.1800 | 4.8550 | 4.8700 | 4.8700 | 7,946 |
|
Apr 7, 2026
|
4.7400 | 5.0400 | 4.5150 | 4.7300 | 4.7300 | 17,891 |
|
Apr 2, 2026
|
5.0500 | 5.1200 | 4.8500 | 4.8620 | 4.8620 | 25,011 |
|
Apr 1, 2026
|
5.4000 | 5.6250 | 4.8500 | 5.0900 | 5.0900 | 33,497 |
|
Mar 31, 2026
|
5.8000 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 8,239 |
|
Mar 30, 2026
|
5.8000 | 5.8000 | 5.4200 | 5.8000 | 5.8000 | 12,190 |
|
Mar 27, 2026
|
5.5500 | 6.0000 | 5.3400 | 5.8000 | 5.8000 | 14,277 |
|
Mar 26, 2026
|
5.4000 | 5.6000 | 5.3000 | 5.5600 | 5.5600 | 7,314 |
|
Mar 25, 2026
|
5.2500 | 5.4250 | 5.2100 | 5.2100 | 5.2100 | 4,965 |
|
Mar 24, 2026
|
5.3500 | 5.4850 | 5.1400 | 5.1400 | 5.1400 | 3,870 |
|
Mar 23, 2026
|
5.6000 | 5.6000 | 5.1000 | 5.2800 | 5.2800 | 10,319 |
|
Mar 20, 2026
|
5.3400 | 5.6000 | 5.3400 | 5.6000 | 5.6000 | 5,625 |
|
Mar 19, 2026
|
5.5100 | 5.6350 | 5.3600 | 5.4000 | 5.4000 | 7,094 |
|
Mar 18, 2026
|
5.7100 | 5.7600 | 5.6200 | 5.6200 | 5.6200 | 2,900 |
|
Mar 17, 2026
|
5.8000 | 5.8500 | 5.6900 | 5.7100 | 5.7100 | 2,168 |
|
Mar 16, 2026
|
5.7100 | 5.8500 | 5.7100 | 5.7450 | 5.7450 | 4,086 |
|
Mar 13, 2026
|
5.9000 | 5.9000 | 5.7000 | 5.7400 | 5.7400 | 6,549 |
|
Mar 12, 2026
|
5.9000 | 5.9750 | 5.7000 | 5.9200 | 5.9200 | 7,359 |
|
Mar 11, 2026
|
5.9800 | 5.9800 | 5.5800 | 5.7900 | 5.7900 | 6,104 |
|
Mar 10, 2026
|
5.2100 | 5.8000 | 5.2050 | 5.8000 | 5.8000 | 12,952 |
|
Mar 9, 2026
|
4.9500 | 5.2500 | 4.7800 | 5.0650 | 5.0650 | 15,983 |
|
Mar 6, 2026
|
5.3250 | 5.3800 | 5.2500 | 5.2500 | 5.2500 | 8,082 |
|
Mar 5, 2026
|
5.3500 | 5.5800 | 5.3200 | 5.3500 | 5.3500 | 7,847 |
|
Mar 4, 2026
|
5.5000 | 5.5000 | 5.3150 | 5.3500 | 5.3500 | 6,800 |
|
Mar 3, 2026
|
5.3050 | 5.4850 | 5.3050 | 5.3550 | 5.3550 | 7,544 |
|
Mar 2, 2026
|
5.4100 | 5.4950 | 5.3000 | 5.3150 | 5.3150 | 12,104 |
|
Feb 27, 2026
|
5.4950 | 5.5400 | 5.4000 | 5.4300 | 5.4300 | 9,164 |
|
Feb 26, 2026
|
5.5500 | 5.6500 | 5.5000 | 5.5000 | 5.5000 | 8,758 |
|
Feb 25, 2026
|
5.5000 | 5.6700 | 5.5000 | 5.5500 | 5.5500 | 14,789 |
|
Feb 24, 2026
|
5.7650 | 5.7650 | 5.5500 | 5.5600 | 5.5600 | 9,768 |
|
Feb 23, 2026
|
5.5200 | 5.8700 | 5.4800 | 5.7650 | 5.7650 | 18,568 |
|
Feb 20, 2026
|
5.8900 | 5.9150 | 5.7500 | 5.7700 | 5.7700 | 6,818 |
|
Feb 19, 2026
|
5.9500 | 5.9600 | 5.8150 | 5.8200 | 5.8200 | 7,547 |
|
Feb 18, 2026
|
5.9800 | 5.9800 | 5.8000 | 5.9250 | 5.9250 | 5,900 |
|
Feb 17, 2026
|
6.0100 | 6.0100 | 5.7600 | 5.9500 | 5.9500 | 12,604 |
|
Feb 16, 2026
|
6.0000 | 6.1500 | 6.0000 | 6.0200 | 6.0200 | 8,608 |
|
Feb 13, 2026
|
6.1900 | 6.2700 | 6.1150 | 6.1250 | 6.1250 | 5,125 |
|
Feb 12, 2026
|
6.0300 | 6.3000 | 6.0300 | 6.1000 | 6.1000 | 7,666 |
|
Feb 11, 2026
|
6.0500 | 6.2700 | 6.0000 | 6.0450 | 6.0450 | 8,315 |
|
Feb 10, 2026
|
6.4400 | 6.4500 | 6.0500 | 6.0500 | 6.0500 | 20,775 |
|
Feb 9, 2026
|
6.1000 | 6.5000 | 6.0900 | 6.3800 | 6.3800 | 16,931 |
|
Feb 6, 2026
|
6.0900 | 6.1450 | 5.9150 | 5.9500 | 5.9500 | 13,263 |
|
Feb 5, 2026
|
5.9000 | 7.3700 | 5.9000 | 6.0400 | 6.0400 | 140,399 |
|
Feb 4, 2026
|
5.7000 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 7,548 |
|
Feb 3, 2026
|
5.8450 | 5.9000 | 5.7000 | 5.7000 | 5.7000 | 5,765 |
|
Feb 2, 2026
|
5.8000 | 5.8500 | 5.6600 | 5.7200 | 5.7200 | 7,372 |
|
Jan 30, 2026
|
5.8900 | 5.9000 | 5.7150 | 5.7200 | 5.7200 | 4,738 |
|
Jan 29, 2026
|
5.6500 | 5.9000 | 5.6500 | 5.8100 | 5.8100 | 11,544 |
|
Jan 28, 2026
|
5.7000 | 5.8250 | 5.6050 | 5.6500 | 5.6500 | 11,117 |
|
Jan 27, 2026
|
5.9500 | 5.9500 | 5.6500 | 5.7000 | 5.7000 | 13,228 |
|
Jan 26, 2026
|
5.9750 | 6.0900 | 5.8750 | 5.8950 | 5.8950 | 9,338 |
|
Jan 23, 2026
|
6.0800 | 6.1000 | 5.8500 | 5.8600 | 5.8600 | 9,743 |
|
Jan 22, 2026
|
5.9000 | 6.0600 | 5.7850 | 6.0000 | 6.0000 | 10,166 |
|
Jan 21, 2026
|
6.0400 | 6.0800 | 5.6950 | 5.9000 | 5.9000 | 19,807 |
|
Jan 20, 2026
|
5.6500 | 6.0900 | 5.6500 | 5.9500 | 5.9500 | 39,350 |
|
Jan 19, 2026
|
5.4000 | 5.7800 | 5.3650 | 5.6500 | 5.6500 | 13,252 |
|
Jan 16, 2026
|
5.7000 | 5.7000 | 5.3150 | 5.5800 | 5.5800 | 12,098 |
|
Jan 15, 2026
|
5.5500 | 5.6300 | 5.3000 | 5.3000 | 5.3000 | 10,072 |
|
Jan 14, 2026
|
5.5100 | 5.6900 | 5.5100 | 5.5150 | 5.5150 | 7,486 |
|
Jan 13, 2026
|
5.6500 | 5.7000 | 5.5000 | 5.5100 | 5.5100 | 6,168 |
|
Jan 12, 2026
|
5.8850 | 5.9000 | 5.6500 | 5.6550 | 5.6550 | 10,626 |
|
Jan 9, 2026
|
5.7600 | 6.1000 | 5.7000 | 5.9000 | 5.9000 | 12,118 |
|
Jan 8, 2026
|
5.8700 | 5.9000 | 5.7700 | 5.7750 | 5.7750 | 9,683 |
|
Jan 7, 2026
|
5.8500 | 6.0950 | 5.7500 | 5.9100 | 5.9100 | 16,874 |
|
Jan 6, 2026
|
5.6900 | 6.7000 | 5.6850 | 5.8000 | 5.8000 | 71,759 |
|
Jan 5, 2026
|
5.2600 | 5.7250 | 5.1900 | 5.6500 | 5.6500 | 21,607 |
|
Jan 2, 2026
|
5.0400 | 5.2200 | 5.0400 | 5.0700 | 5.0700 | 6,587 |
|
Dec 31, 2025
|
5.1200 | 5.1300 | 5.0200 | 5.0200 | 5.0200 | 8,993 |
|
Dec 30, 2025
|
5.0200 | 5.1450 | 5.0200 | 5.0200 | 5.0200 | 11,474 |
|
Dec 29, 2025
|
5.0500 | 5.2400 | 5.0200 | 5.0200 | 5.0200 | 11,972 |
|
Dec 24, 2025
|
5.0700 | 5.2100 | 5.0500 | 5.0500 | 5.0500 | 7,293 |
|
Dec 23, 2025
|
5.0600 | 5.2350 | 5.0500 | 5.0500 | 5.0500 | 11,428 |
|
Dec 22, 2025
|
5.0150 | 5.2450 | 5.0000 | 5.0750 | 5.0750 | 18,929 |
|
Dec 19, 2025
|
5.2900 | 5.3450 | 4.9600 | 5.0150 | 5.0150 | 20,182 |
|
Dec 18, 2025
|
5.1500 | 5.2150 | 5.0100 | 5.0800 | 5.0800 | 12,424 |
|
Dec 17, 2025
|
5.3000 | 5.4500 | 5.0100 | 5.1100 | 5.1100 | 20,209 |
|
Dec 16, 2025
|
5.9000 | 5.9000 | 5.2600 | 5.3850 | 5.3850 | 42,025 |
|
Dec 15, 2025
|
6.0500 | 6.1500 | 5.8000 | 5.8500 | 5.8500 | 11,685 |
|
Dec 12, 2025
|
6.1600 | 6.3450 | 6.0500 | 6.0500 | 6.0500 | 8,181 |
|
Dec 11, 2025
|
6.3550 | 6.4100 | 6.0400 | 6.1050 | 6.1050 | 12,391 |
|
Dec 10, 2025
|
6.7600 | 6.8000 | 6.3000 | 6.3000 | 6.3000 | 14,291 |
|
Dec 9, 2025
|
6.9100 | 6.9200 | 6.6000 | 6.8200 | 6.8200 | 9,663 |
|
Dec 8, 2025
|
7.0000 | 7.2600 | 6.9100 | 6.9100 | 6.9100 | 10,934 |
|
Dec 5, 2025
|
6.5100 | 7.1000 | 6.4950 | 6.9300 | 6.9300 | 45,649 |
|
Dec 4, 2025
|
6.5350 | 6.7200 | 6.2650 | 6.4050 | 6.4050 | 12,164 |
|
Dec 3, 2025
|
7.0800 | 7.1350 | 6.3000 | 6.4400 | 6.4400 | 27,200 |
|
Dec 2, 2025
|
7.7950 | 7.7950 | 7.0200 | 7.0400 | 7.0400 | 48,977 |
|
Dec 1, 2025
|
5.5950 | 7.9700 | 5.5000 | 7.9700 | 7.9700 | 106,681 |
|
Nov 28, 2025
|
5.4000 | 5.4200 | 5.2000 | 5.2500 | 5.2500 | 15,343 |
|
Nov 27, 2025
|
5.4800 | 5.6500 | 5.3750 | 5.4100 | 5.4100 | 24,344 |
|
Nov 26, 2025
|
5.1800 | 5.6500 | 5.1600 | 5.3700 | 5.3700 | 38,219 |
|
Nov 25, 2025
|
5.0200 | 5.1550 | 5.0000 | 5.0500 | 5.0500 | 13,562 |
|
Nov 24, 2025
|
5.3000 | 5.3000 | 4.9000 | 4.9020 | 4.9020 | 33,012 |
|
Nov 21, 2025
|
5.4000 | 5.5000 | 5.1600 | 5.2500 | 5.2500 | 10,352 |
|
Nov 20, 2025
|
5.3100 | 5.6400 | 5.3100 | 5.4000 | 5.4000 | 11,366 |
|
Nov 19, 2025
|
5.6000 | 5.6000 | 5.3000 | 5.4150 | 5.4150 | 22,479 |
|
Nov 18, 2025
|
5.9000 | 5.9000 | 5.5600 | 5.5600 | 5.5600 | 15,118 |
|
Nov 17, 2025
|
5.9500 | 6.0950 | 5.7050 | 5.8600 | 5.8600 | 73,970 |
|
Nov 14, 2025
|
6.0300 | 6.1200 | 5.9500 | 6.0000 | 6.0000 | 13,856 |
|
Nov 13, 2025
|
6.1800 | 6.1900 | 5.7600 | 6.0300 | 6.0300 | 14,849 |
|
Nov 12, 2025
|
6.4850 | 6.5200 | 6.1000 | 6.1800 | 6.1800 | 22,563 |
|
Nov 11, 2025
|
6.5400 | 6.6350 | 6.2950 | 6.4750 | 6.4750 | 8,048 |
|
Nov 10, 2025
|
6.5000 | 6.8000 | 6.5000 | 6.6000 | 6.6000 | 10,531 |
|
Nov 7, 2025
|
6.6000 | 6.7150 | 6.1000 | 6.4000 | 6.4000 | 12,992 |
|
Nov 6, 2025
|
6.6000 | 6.8000 | 6.6000 | 6.6000 | 6.6000 | 9,289 |
|
Nov 5, 2025
|
6.8000 | 6.8800 | 6.6000 | 6.6050 | 6.6050 | 7,134 |
|
Nov 4, 2025
|
7.1700 | 7.2600 | 6.6500 | 6.7800 | 6.7800 | 17,470 |
|
Nov 3, 2025
|
7.3000 | 7.4000 | 7.1700 | 7.1700 | 7.1700 | 11,282 |
