Milan - Delayed Quote
EUR
Biesse S.p.A. (BSS.MI)
4.1200
-0.1350
(-3.17%)
At close: October 30 at 5:35:10 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
|
4.2000 | 4.2350 | 4.0800 | 4.1200 | 4.1200 | 79,599 |
|
Oct 29, 2026
|
4.1600 | 4.2750 | 4.1450 | 4.2550 | 4.2550 | 88,410 |
|
Oct 28, 2026
|
4.1450 | 4.2550 | 4.1450 | 4.1800 | 4.1800 | 100,519 |
|
Oct 27, 2026
|
4.0600 | 4.1450 | 4.0550 | 4.1450 | 4.1450 | 41,345 |
|
Oct 26, 2026
|
3.9250 | 4.0600 | 3.9200 | 4.0400 | 4.0400 | 90,949 |
|
Oct 23, 2026
|
4.0350 | 4.0900 | 3.9200 | 3.9500 | 3.9500 | 116,915 |
|
Oct 22, 2026
|
4.0450 | 4.1550 | 3.9400 | 4.0450 | 4.0450 | 194,174 |
|
Oct 21, 2026
|
4.3650 | 4.4150 | 4.0650 | 4.0650 | 4.0650 | 204,831 |
|
Oct 20, 2026
|
4.4200 | 4.4450 | 4.3400 | 4.3400 | 4.3400 | 105,918 |
|
Oct 19, 2026
|
4.4600 | 4.5200 | 4.4200 | 4.4200 | 4.4200 | 50,070 |
|
Oct 16, 2026
|
4.4300 | 4.6000 | 4.4300 | 4.4850 | 4.4850 | 111,527 |
|
Oct 15, 2026
|
4.5800 | 4.5800 | 4.4300 | 4.4600 | 4.4600 | 109,163 |
|
Oct 14, 2026
|
4.6700 | 4.7550 | 4.5850 | 4.5850 | 4.5850 | 58,447 |
|
Oct 13, 2026
|
4.6600 | 4.7050 | 4.5800 | 4.6700 | 4.6700 | 42,100 |
|
Oct 12, 2026
|
4.6800 | 4.7050 | 4.6000 | 4.6100 | 4.6100 | 97,398 |
|
Oct 9, 2026
|
4.7200 | 4.7900 | 4.6650 | 4.7050 | 4.7050 | 62,449 |
|
Oct 8, 2026
|
4.8400 | 4.8400 | 4.6650 | 4.7000 | 4.7000 | 114,071 |
|
Oct 7, 2026
|
4.9650 | 4.9800 | 4.8500 | 4.8650 | 4.8650 | 78,182 |
|
Oct 6, 2026
|
4.8500 | 4.9650 | 4.8450 | 4.9000 | 4.9000 | 92,598 |
|
Oct 5, 2026
|
4.8950 | 4.8950 | 4.7800 | 4.8900 | 4.8900 | 48,917 |
|
Oct 2, 2026
|
4.9650 | 4.9650 | 4.7800 | 4.8300 | 4.8300 | 104,358 |
|
Oct 1, 2026
|
5.1000 | 5.1000 | 4.8800 | 4.9000 | 4.9000 | 77,651 |
|
Sep 30, 2026
|
5.0500 | 5.0900 | 4.9600 | 4.9600 | 4.9600 | 84,396 |
|
Sep 29, 2026
|
5.0400 | 5.2500 | 5.0400 | 5.0400 | 5.0400 | 117,756 |
|
Sep 28, 2026
|
5.1200 | 5.1700 | 5.0400 | 5.0400 | 5.0400 | 25,832 |
|
Sep 25, 2026
|
5.1000 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 35,130 |
|
Sep 24, 2026
|
5.1700 | 5.3300 | 5.0900 | 5.1100 | 5.1100 | 142,671 |
|
Sep 23, 2026
|
5.0500 | 5.1600 | 5.0000 | 5.1500 | 5.1500 | 48,259 |
|
Sep 22, 2026
|
4.9400 | 5.0700 | 4.9400 | 4.9800 | 4.9800 | 52,854 |
|
Sep 21, 2026
|
4.9200 | 5.0400 | 4.9050 | 4.9400 | 4.9400 | 55,043 |
|
Sep 18, 2026
|
4.9950 | 5.0600 | 4.9050 | 4.9050 | 4.9050 | 117,834 |
|
Sep 17, 2026
|
5.0500 | 5.0700 | 4.9950 | 4.9950 | 4.9950 | 47,462 |
|
Sep 16, 2026
|
4.9800 | 5.0900 | 4.9800 | 5.0200 | 5.0200 | 52,674 |
|
Sep 15, 2026
|
4.9800 | 5.1100 | 4.9600 | 4.9700 | 4.9700 | 69,953 |
|
Sep 14, 2026
|
5.0400 | 5.0400 | 4.9200 | 5.0200 | 5.0200 | 76,618 |
|
Sep 11, 2026
|
5.1100 | 5.1300 | 4.9600 | 5.0300 | 5.0300 | 107,534 |
|
Sep 10, 2026
|
5.1500 | 5.2200 | 5.1100 | 5.1100 | 5.1100 | 28,838 |
|
Sep 9, 2026
|
5.2200 | 5.2500 | 5.1400 | 5.1400 | 5.1400 | 38,762 |
|
Sep 8, 2026
|
5.3400 | 5.3400 | 5.2000 | 5.2100 | 5.2100 | 24,197 |
|
Sep 7, 2026
|
5.2100 | 5.2800 | 5.2100 | 5.2700 | 5.2700 | 16,739 |
|
Sep 4, 2026
|
5.2000 | 5.3100 | 5.2000 | 5.2000 | 5.2000 | 16,487 |
|
Sep 3, 2026
|
5.1600 | 5.2500 | 5.1600 | 5.1800 | 5.1800 | 36,025 |
|
Sep 2, 2026
|
5.2800 | 5.2800 | 5.1600 | 5.1900 | 5.1900 | 32,160 |
|
Sep 1, 2026
|
5.2900 | 5.3400 | 5.2000 | 5.2400 | 5.2400 | 105,621 |
|
Aug 31, 2026
|
5.2800 | 5.3700 | 5.2400 | 5.2600 | 5.2600 | 60,694 |
|
Aug 28, 2026
|
5.4100 | 5.5300 | 5.3400 | 5.3400 | 5.3400 | 60,749 |
|
Aug 27, 2026
|
5.6800 | 5.6800 | 5.4300 | 5.4400 | 5.4400 | 65,175 |
|
Aug 26, 2026
|
5.3900 | 5.5700 | 5.3900 | 5.5400 | 5.5400 | 65,730 |
|
Aug 25, 2026
|
5.4200 | 5.4800 | 5.3500 | 5.4400 | 5.4400 | 43,856 |
|
Aug 24, 2026
|
5.4100 | 5.4100 | 5.3400 | 5.3700 | 5.3700 | 35,504 |
|
Aug 21, 2026
|
5.2800 | 5.4300 | 5.2500 | 5.3900 | 5.3900 | 98,215 |
|
Aug 20, 2026
|
5.2400 | 5.3400 | 5.1800 | 5.2600 | 5.2600 | 72,003 |
|
Aug 19, 2026
|
5.1300 | 5.2300 | 5.0900 | 5.1800 | 5.1800 | 30,513 |
|
Aug 18, 2026
|
5.3100 | 5.3100 | 5.1200 | 5.1200 | 5.1200 | 30,684 |
|
Aug 17, 2026
|
5.3400 | 5.3500 | 5.2100 | 5.2900 | 5.2900 | 53,904 |
|
Aug 14, 2026
|
5.3000 | 5.3800 | 5.2700 | 5.2900 | 5.2900 | 36,546 |
|
Aug 13, 2026
|
5.1500 | 5.3300 | 5.1500 | 5.2700 | 5.2700 | 31,482 |
|
Aug 12, 2026
|
5.2000 | 5.2900 | 5.1900 | 5.2200 | 5.2200 | 95,317 |
|
Aug 11, 2026
|
5.0800 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 56,040 |
|
Aug 10, 2026
|
5.1400 | 5.1800 | 5.0800 | 5.1000 | 5.1000 | 88,033 |
|
Aug 7, 2026
|
5.2200 | 5.2700 | 5.1400 | 5.1500 | 5.1500 | 63,216 |
|
Aug 6, 2026
|
5.4300 | 5.4400 | 5.2300 | 5.2300 | 5.2300 | 73,036 |
|
Aug 5, 2026
|
5.6000 | 5.6200 | 5.3600 | 5.3600 | 5.3600 | 124,543 |
|
Aug 4, 2026
|
5.7600 | 6.0700 | 5.4000 | 5.6000 | 5.6000 | 328,710 |
|
Aug 3, 2026
|
5.2200 | 5.9100 | 5.2000 | 5.7300 | 5.7300 | 571,658 |
|
Jul 31, 2026
|
4.9900 | 5.2400 | 4.9900 | 5.0700 | 5.0700 | 185,800 |
|
Jul 30, 2026
|
5.0400 | 5.0600 | 4.9500 | 5.0100 | 5.0100 | 71,335 |
|
Jul 29, 2026
|
5.0500 | 5.1100 | 5.0000 | 5.0000 | 5.0000 | 54,342 |
|
Jul 28, 2026
|
5.1100 | 5.3000 | 5.0100 | 5.0100 | 5.0100 | 119,658 |
|
Jul 27, 2026
|
5.1700 | 5.2300 | 5.0500 | 5.0500 | 5.0500 | 47,582 |
|
Jul 24, 2026
|
5.1400 | 5.1400 | 5.0500 | 5.0700 | 5.0700 | 21,729 |
|
Jul 23, 2026
|
5.2400 | 5.2700 | 5.0700 | 5.0700 | 5.0700 | 53,853 |
|
Jul 22, 2026
|
5.2700 | 5.2700 | 5.1900 | 5.2300 | 5.2300 | 22,443 |
|
Jul 21, 2026
|
5.2700 | 5.2900 | 5.2000 | 5.2000 | 5.2000 | 20,287 |
|
Jul 20, 2026
|
5.3000 | 5.3000 | 5.1900 | 5.2000 | 5.2000 | 21,560 |
|
Jul 17, 2026
|
5.3000 | 5.3500 | 5.1800 | 5.2300 | 5.2300 | 82,771 |
|
Jul 16, 2026
|
5.2000 | 5.3100 | 5.1700 | 5.3100 | 5.3100 | 42,655 |
|
Jul 15, 2026
|
5.1900 | 5.3200 | 5.1500 | 5.1800 | 5.1800 | 39,928 |
|
Jul 14, 2026
|
5.1600 | 5.2400 | 5.1500 | 5.1900 | 5.1900 | 31,999 |
|
Jul 13, 2026
|
5.1900 | 5.2100 | 5.1500 | 5.1600 | 5.1600 | 42,795 |
|
Jul 10, 2026
|
5.1300 | 5.2000 | 5.0700 | 5.1500 | 5.1500 | 63,191 |
|
Jul 9, 2026
|
5.1500 | 5.2300 | 5.1200 | 5.1200 | 5.1200 | 72,973 |
|
Jul 8, 2026
|
5.3100 | 5.3700 | 5.0900 | 5.1200 | 5.1200 | 166,758 |
|
Jul 7, 2026
|
5.5700 | 5.6500 | 5.3000 | 5.3000 | 5.3000 | 78,961 |
|
Jul 6, 2026
|
5.5500 | 5.6900 | 5.5000 | 5.5000 | 5.5000 | 63,043 |
|
Jul 3, 2026
|
5.5200 | 5.6700 | 5.5000 | 5.5000 | 5.5000 | 75,664 |
|
Jul 2, 2026
|
5.4400 | 5.5500 | 5.3800 | 5.4500 | 5.4500 | 82,780 |
|
Jul 1, 2026
|
5.4900 | 5.5300 | 5.4100 | 5.4500 | 5.4500 | 136,216 |
|
Jun 30, 2026
|
5.4600 | 5.5700 | 5.4600 | 5.4900 | 5.4900 | 105,193 |
|
Jun 29, 2026
|
5.7000 | 5.7000 | 5.4700 | 5.4800 | 5.4800 | 68,074 |
|
Jun 26, 2026
|
5.7000 | 5.8000 | 5.6200 | 5.6600 | 5.6600 | 39,899 |
|
Jun 25, 2026
|
5.7500 | 5.8700 | 5.7500 | 5.7500 | 5.7500 | 40,409 |
|
Jun 24, 2026
|
5.9000 | 5.9300 | 5.7000 | 5.8200 | 5.8200 | 55,575 |
|
Jun 23, 2026
|
5.9200 | 6.0200 | 5.8200 | 5.8600 | 5.8600 | 55,072 |
|
Jun 22, 2026
|
6.0900 | 6.0900 | 5.9600 | 5.9800 | 5.9800 | 27,850 |
|
Jun 19, 2026
|
6.1100 | 6.2700 | 6.0100 | 6.0100 | 6.0100 | 187,107 |
|
Jun 18, 2026
|
6.0600 | 6.2400 | 6.0200 | 6.0300 | 6.0300 | 97,635 |
|
Jun 17, 2026
|
6.3100 | 6.3500 | 5.9400 | 6.0000 | 6.0000 | 116,775 |
|
Jun 16, 2026
|
5.6200 | 6.3300 | 5.6200 | 6.3300 | 6.3300 | 326,604 |
|
Jun 15, 2026
|
5.5200 | 5.7900 | 5.5200 | 5.7000 | 5.7000 | 97,061 |
|
Jun 12, 2026
|
5.3300 | 5.6700 | 5.3300 | 5.5300 | 5.5300 | 96,551 |
|
Jun 11, 2026
|
5.3500 | 5.4500 | 5.3200 | 5.3700 | 5.3700 | 49,492 |
|
Jun 10, 2026
|
5.3700 | 5.4000 | 5.2800 | 5.3400 | 5.3400 | 44,956 |
|
Jun 9, 2026
|
5.4700 | 5.5200 | 5.3700 | 5.4200 | 5.4200 | 41,673 |
|
Jun 8, 2026
|
5.4200 | 5.4800 | 5.3600 | 5.4300 | 5.4300 | 36,201 |
|
Jun 5, 2026
|
5.5300 | 5.5900 | 5.4500 | 5.4600 | 5.4600 | 31,073 |
|
Jun 4, 2026
|
5.5500 | 5.5800 | 5.4900 | 5.5700 | 5.5700 | 12,149 |
|
Jun 3, 2026
|
5.4500 | 5.5500 | 5.4200 | 5.5000 | 5.5000 | 39,945 |
|
Jun 2, 2026
|
5.4000 | 5.5700 | 5.4000 | 5.4800 | 5.4800 | 46,662 |
|
Jun 1, 2026
|
5.4900 | 5.5800 | 5.4000 | 5.4300 | 5.4300 | 57,310 |
|
May 29, 2026
|
5.7400 | 5.7700 | 5.5800 | 5.5900 | 5.5900 | 74,720 |
|
May 28, 2026
|
5.4500 | 5.7200 | 5.4200 | 5.6900 | 5.6900 | 70,228 |
|
May 27, 2026
|
5.4900 | 5.6400 | 5.4900 | 5.5200 | 5.5200 | 89,434 |
|
May 26, 2026
|
5.4400 | 5.5700 | 5.2900 | 5.4900 | 5.4900 | 101,358 |
|
May 25, 2026
|
5.1400 | 5.4300 | 5.1400 | 5.4000 | 5.4000 | 79,108 |
|
May 22, 2026
|
5.1800 | 5.1800 | 5.0500 | 5.1600 | 5.1600 | 40,852 |
|
May 21, 2026
|
5.1800 | 5.2100 | 5.0700 | 5.0900 | 5.0900 | 56,671 |
|
May 20, 2026
|
4.8400 | 5.1900 | 4.8400 | 5.1500 | 5.1500 | 140,505 |
|
May 19, 2026
|
5.0700 | 5.0800 | 4.8500 | 4.8800 | 4.8800 | 220,319 |
|
May 18, 2026
|
5.4700 | 5.4700 | 4.9900 | 5.0200 | 5.0200 | 235,565 |
|
May 15, 2026
|
5.8500 | 5.8600 | 5.2800 | 5.4000 | 5.4000 | 288,464 |
|
May 14, 2026
|
5.9900 | 5.9900 | 5.8800 | 5.9500 | 5.9500 | 41,535 |
|
May 13, 2026
|
6.0800 | 6.1900 | 5.8500 | 5.8500 | 5.8500 | 99,580 |
|
May 12, 2026
|
6.4300 | 6.4300 | 6.1000 | 6.1300 | 6.1300 | 64,908 |
|
May 11, 2026
|
6.5100 | 6.5300 | 6.3200 | 6.3500 | 6.3500 | 34,611 |
|
May 8, 2026
|
6.5300 | 6.6300 | 6.4200 | 6.4400 | 6.4400 | 76,854 |
|
May 7, 2026
|
6.2300 | 6.5600 | 6.2300 | 6.4800 | 6.4800 | 91,641 |
|
May 6, 2026
|
6.1700 | 6.3600 | 6.0800 | 6.2600 | 6.2600 | 90,344 |
|
May 5, 2026
|
6.1300 | 6.1700 | 5.9400 | 6.1300 | 6.1300 | 85,301 |
|
May 4, 2026
|
5.8100 | 6.1600 | 5.8100 | 6.0500 | 6.0500 | 40,457 |
|
Apr 30, 2026
|
5.9800 | 6.0000 | 5.8500 | 5.9000 | 5.9000 | 41,433 |
|
Apr 29, 2026
|
5.9900 | 6.0000 | 5.9200 | 6.0000 | 6.0000 | 39,511 |
|
Apr 28, 2026
|
6.0600 | 6.0600 | 5.9400 | 5.9500 | 5.9500 | 27,861 |
|
Apr 27, 2026
|
6.0500 | 6.1700 | 6.0100 | 6.0600 | 6.0600 | 16,590 |
|
Apr 24, 2026
|
6.1200 | 6.2100 | 5.9500 | 5.9900 | 5.9900 | 67,061 |
|
Apr 23, 2026
|
6.2000 | 6.2200 | 6.1700 | 6.2000 | 6.2000 | 50,914 |
|
Apr 22, 2026
|
6.3800 | 6.4700 | 6.2200 | 6.2500 | 6.2500 | 59,127 |
|
Apr 21, 2026
|
6.2400 | 6.4900 | 6.2400 | 6.3100 | 6.3100 | 70,858 |
|
Apr 20, 2026
|
6.2900 | 6.3600 | 6.1500 | 6.2600 | 6.2600 | 59,302 |
|
Apr 17, 2026
|
6.1800 | 6.3900 | 6.1300 | 6.3200 | 6.3200 | 61,009 |
|
Apr 16, 2026
|
6.1500 | 6.2300 | 6.0600 | 6.1700 | 6.1700 | 56,693 |
|
Apr 15, 2026
|
6.1300 | 6.2100 | 6.0800 | 6.0800 | 6.0800 | 70,886 |
|
Apr 14, 2026
|
5.7900 | 6.1600 | 5.7900 | 6.0600 | 6.0600 | 144,491 |
|
Apr 13, 2026
|
5.7700 | 5.8000 | 5.6600 | 5.7400 | 5.7400 | 34,909 |
|
Apr 10, 2026
|
5.6600 | 5.8600 | 5.6200 | 5.7700 | 5.7700 | 75,979 |
|
Apr 9, 2026
|
5.6800 | 5.6800 | 5.5300 | 5.5900 | 5.5900 | 27,860 |
|
Apr 8, 2026
|
5.5200 | 5.7100 | 5.5100 | 5.6800 | 5.6800 | 74,172 |
|
Apr 7, 2026
|
5.3800 | 5.5400 | 5.3000 | 5.3000 | 5.3000 | 70,388 |
|
Apr 2, 2026
|
5.3800 | 5.4400 | 5.2400 | 5.3800 | 5.3800 | 79,157 |
|
Apr 1, 2026
|
5.3000 | 5.5200 | 5.2700 | 5.4200 | 5.4200 | 85,700 |
|
Mar 31, 2026
|
5.3500 | 5.5000 | 5.1200 | 5.1600 | 5.1600 | 118,998 |
|
Mar 30, 2026
|
5.4000 | 5.6100 | 5.3500 | 5.4000 | 5.4000 | 39,306 |
|
Mar 27, 2026
|
5.5000 | 5.5000 | 5.3800 | 5.3800 | 5.3800 | 41,598 |
|
Mar 26, 2026
|
5.6000 | 5.6300 | 5.4700 | 5.5000 | 5.5000 | 40,625 |
|
Mar 25, 2026
|
5.3300 | 5.7200 | 5.3300 | 5.6000 | 5.6000 | 116,268 |
|
Mar 24, 2026
|
5.1100 | 5.4200 | 5.0700 | 5.3600 | 5.3600 | 48,896 |
|
Mar 23, 2026
|
4.9000 | 5.2300 | 4.9000 | 5.1800 | 5.1800 | 49,015 |
|
Mar 20, 2026
|
5.2100 | 5.2400 | 5.1000 | 5.1500 | 5.1500 | 57,019 |
|
Mar 19, 2026
|
4.9900 | 5.1600 | 4.9000 | 5.1600 | 5.1600 | 40,287 |
|
Mar 18, 2026
|
5.0900 | 5.2200 | 5.0600 | 5.0600 | 5.0600 | 25,577 |
|
Mar 17, 2026
|
5.0100 | 5.1700 | 4.8400 | 5.0900 | 5.0900 | 97,195 |
|
Mar 16, 2026
|
4.9050 | 5.1100 | 4.7650 | 4.9450 | 4.9450 | 171,853 |
|
Mar 13, 2026
|
5.3200 | 5.3400 | 5.1500 | 5.2000 | 5.2000 | 62,361 |
|
Mar 12, 2026
|
5.4800 | 5.4800 | 5.2500 | 5.2500 | 5.2500 | 50,152 |
|
Mar 11, 2026
|
5.5300 | 5.6000 | 5.4100 | 5.4100 | 5.4100 | 34,624 |
|
Mar 10, 2026
|
5.3600 | 5.6400 | 5.3400 | 5.6000 | 5.6000 | 61,321 |
|
Mar 9, 2026
|
5.4000 | 5.4000 | 5.1700 | 5.2900 | 5.2900 | 55,923 |
|
Mar 6, 2026
|
5.4800 | 5.6100 | 5.3600 | 5.3700 | 5.3700 | 65,426 |
|
Mar 5, 2026
|
5.5900 | 5.6400 | 5.4900 | 5.5000 | 5.5000 | 42,819 |
|
Mar 4, 2026
|
5.6000 | 5.6700 | 5.4700 | 5.5900 | 5.5900 | 56,359 |
|
Mar 3, 2026
|
5.8800 | 5.8800 | 5.5200 | 5.5500 | 5.5500 | 149,276 |
|
Mar 2, 2026
|
5.8800 | 6.0600 | 5.8400 | 5.9600 | 5.9600 | 43,932 |
|
Feb 27, 2026
|
6.0100 | 6.0400 | 5.9300 | 6.0200 | 6.0200 | 37,840 |
|
Feb 26, 2026
|
5.9600 | 6.0700 | 5.9500 | 6.0200 | 6.0200 | 34,933 |
|
Feb 25, 2026
|
6.0700 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 15,721 |
|
Feb 24, 2026
|
5.9200 | 6.1200 | 5.9200 | 6.0000 | 6.0000 | 32,067 |
|
Feb 23, 2026
|
6.0300 | 6.0900 | 5.9500 | 5.9800 | 5.9800 | 25,824 |
|
Feb 20, 2026
|
5.9800 | 6.0300 | 5.9100 | 5.9600 | 5.9600 | 29,757 |
|
Feb 19, 2026
|
6.0300 | 6.0400 | 5.9100 | 5.9100 | 5.9100 | 42,486 |
|
Feb 18, 2026
|
6.1000 | 6.1100 | 6.0200 | 6.0800 | 6.0800 | 22,451 |
|
Feb 17, 2026
|
6.1000 | 6.1200 | 6.0400 | 6.0900 | 6.0900 | 30,613 |
|
Feb 16, 2026
|
6.2800 | 6.2800 | 6.0800 | 6.0800 | 6.0800 | 42,627 |
|
Feb 13, 2026
|
6.1500 | 6.2900 | 6.1500 | 6.2300 | 6.2300 | 46,912 |
|
Feb 12, 2026
|
6.1600 | 6.3600 | 6.0700 | 6.1500 | 6.1500 | 60,350 |
|
Feb 11, 2026
|
6.2200 | 6.2500 | 6.0800 | 6.0900 | 6.0900 | 97,849 |
|
Feb 10, 2026
|
6.2400 | 6.4600 | 6.2400 | 6.2900 | 6.2900 | 54,093 |
|
Feb 9, 2026
|
6.1300 | 6.3200 | 6.1300 | 6.2700 | 6.2700 | 42,793 |
|
Feb 6, 2026
|
6.3300 | 6.3300 | 6.0800 | 6.2100 | 6.2100 | 65,299 |
|
Feb 5, 2026
|
6.3600 | 6.3600 | 6.1900 | 6.2500 | 6.2500 | 43,473 |
|
Feb 4, 2026
|
6.3100 | 6.3500 | 6.2000 | 6.2800 | 6.2800 | 57,376 |
|
Feb 3, 2026
|
6.2800 | 6.2800 | 6.1500 | 6.2400 | 6.2400 | 56,081 |
|
Feb 2, 2026
|
6.2400 | 6.3300 | 6.1400 | 6.2000 | 6.2000 | 51,950 |
|
Jan 30, 2026
|
6.3900 | 6.4800 | 6.2400 | 6.2400 | 6.2400 | 73,009 |
|
Jan 29, 2026
|
6.5200 | 6.6500 | 6.4000 | 6.4200 | 6.4200 | 51,830 |
|
Jan 28, 2026
|
6.7100 | 6.7400 | 6.5800 | 6.5800 | 6.5800 | 32,989 |
|
Jan 27, 2026
|
6.6500 | 6.7400 | 6.6400 | 6.6400 | 6.6400 | 33,991 |
|
Jan 26, 2026
|
6.7800 | 6.7800 | 6.6900 | 6.7100 | 6.7100 | 33,178 |
|
Jan 23, 2026
|
6.9700 | 6.9700 | 6.7900 | 6.8000 | 6.8000 | 25,348 |
|
Jan 22, 2026
|
6.7000 | 7.0100 | 6.7000 | 6.9700 | 6.9700 | 57,491 |
|
Jan 21, 2026
|
6.6100 | 6.7700 | 6.5200 | 6.7300 | 6.7300 | 46,972 |
|
Jan 20, 2026
|
6.7000 | 6.7300 | 6.5200 | 6.6100 | 6.6100 | 42,024 |
|
Jan 19, 2026
|
6.9100 | 6.9100 | 6.5800 | 6.6700 | 6.6700 | 54,167 |
|
Jan 16, 2026
|
6.8300 | 6.8300 | 6.7000 | 6.8200 | 6.8200 | 32,112 |
|
Jan 15, 2026
|
6.8000 | 6.8800 | 6.6600 | 6.7600 | 6.7600 | 63,950 |
|
Jan 14, 2026
|
7.0200 | 7.0200 | 6.7800 | 6.7900 | 6.7900 | 63,203 |
|
Jan 13, 2026
|
7.0100 | 7.0100 | 6.7500 | 6.9300 | 6.9300 | 134,328 |
|
Jan 12, 2026
|
7.1200 | 7.1200 | 6.9900 | 7.0000 | 7.0000 | 29,401 |
|
Jan 9, 2026
|
7.1000 | 7.1000 | 7.0100 | 7.0600 | 7.0600 | 22,890 |
|
Jan 8, 2026
|
7.0300 | 7.1000 | 7.0100 | 7.0500 | 7.0500 | 36,257 |
|
Jan 7, 2026
|
7.2000 | 7.2200 | 7.0300 | 7.0300 | 7.0300 | 50,609 |
|
Jan 6, 2026
|
7.1800 | 7.2000 | 7.0700 | 7.1300 | 7.1300 | 29,063 |
|
Jan 5, 2026
|
7.2700 | 7.3500 | 7.0500 | 7.1400 | 7.1400 | 62,126 |
|
Jan 2, 2026
|
7.0600 | 7.2900 | 7.0600 | 7.2800 | 7.2800 | 68,966 |
|
Dec 30, 2025
|
7.2500 | 7.2500 | 7.1000 | 7.1400 | 7.1400 | 47,011 |
|
Dec 29, 2025
|
7.1000 | 7.2500 | 6.9900 | 7.2100 | 7.2100 | 57,048 |
|
Dec 23, 2025
|
7.0700 | 7.1000 | 7.0000 | 7.0400 | 7.0400 | 34,628 |
|
Dec 22, 2025
|
7.0700 | 7.2300 | 7.0400 | 7.0800 | 7.0800 | 78,715 |
|
Dec 19, 2025
|
7.1000 | 7.1400 | 6.9900 | 6.9900 | 6.9900 | 78,576 |
|
Dec 18, 2025
|
7.2100 | 7.2100 | 6.9900 | 7.1000 | 7.1000 | 38,954 |
|
Dec 17, 2025
|
7.1300 | 7.2900 | 7.0500 | 7.1300 | 7.1300 | 84,510 |
|
Dec 16, 2025
|
7.1000 | 7.1800 | 7.0400 | 7.0400 | 7.0400 | 46,594 |
|
Dec 15, 2025
|
7.1200 | 7.2700 | 7.1200 | 7.1900 | 7.1900 | 48,104 |
|
Dec 12, 2025
|
7.3000 | 7.3300 | 7.1300 | 7.1600 | 7.1600 | 59,947 |
|
Dec 11, 2025
|
7.1100 | 7.2900 | 7.1000 | 7.2300 | 7.2300 | 61,093 |
|
Dec 10, 2025
|
7.1500 | 7.3000 | 7.0200 | 7.0900 | 7.0900 | 122,535 |
|
Dec 9, 2025
|
6.7400 | 7.2000 | 6.7300 | 7.1500 | 7.1500 | 225,199 |
|
Dec 8, 2025
|
6.8900 | 6.8900 | 6.6600 | 6.6600 | 6.6600 | 53,424 |
|
Dec 5, 2025
|
6.9600 | 7.0900 | 6.7700 | 6.8100 | 6.8100 | 113,234 |
|
Dec 4, 2025
|
7.1000 | 7.2400 | 6.9200 | 6.9600 | 6.9600 | 144,555 |
|
Dec 3, 2025
|
6.6300 | 7.1300 | 6.5700 | 7.0500 | 7.0500 | 293,362 |
|
Dec 2, 2025
|
6.5800 | 6.6400 | 6.4600 | 6.5700 | 6.5700 | 101,773 |
|
Dec 1, 2025
|
6.4200 | 6.5200 | 6.3000 | 6.5000 | 6.5000 | 67,788 |
|
Nov 28, 2025
|
6.4600 | 6.4800 | 6.3500 | 6.4200 | 6.4200 | 109,910 |
|
Nov 27, 2025
|
6.2800 | 6.4600 | 6.2800 | 6.4500 | 6.4500 | 97,762 |
|
Nov 26, 2025
|
6.3600 | 6.4200 | 6.2800 | 6.3700 | 6.3700 | 121,865 |
|
Nov 25, 2025
|
6.1000 | 6.3500 | 6.0100 | 6.3100 | 6.3100 | 159,791 |
|
Nov 24, 2025
|
5.7400 | 6.1400 | 5.7300 | 6.1200 | 6.1200 | 215,110 |
|
Nov 21, 2025
|
5.6900 | 5.7500 | 5.5600 | 5.7500 | 5.7500 | 57,692 |
|
Nov 20, 2025
|
5.6800 | 5.7100 | 5.5900 | 5.6200 | 5.6200 | 50,113 |
|
Nov 19, 2025
|
5.8300 | 5.8600 | 5.6700 | 5.6700 | 5.6700 | 103,882 |
|
Nov 18, 2025
|
5.8100 | 5.8100 | 5.6700 | 5.7500 | 5.7500 | 105,937 |
|
Nov 17, 2025
|
5.8400 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 146,687 |
|
Nov 14, 2025
|
5.5700 | 5.8200 | 5.5100 | 5.8200 | 5.8200 | 154,838 |
|
Nov 13, 2025
|
5.6900 | 5.7500 | 5.5600 | 5.5900 | 5.5900 | 107,935 |
|
Nov 12, 2025
|
5.5500 | 5.7100 | 5.5100 | 5.6200 | 5.6200 | 171,571 |
|
Nov 11, 2025
|
5.3100 | 5.5900 | 5.3100 | 5.5500 | 5.5500 | 152,451 |
|
Nov 10, 2025
|
5.3900 | 5.4900 | 5.2800 | 5.3700 | 5.3700 | 113,591 |
|
Nov 7, 2025
|
5.4200 | 5.5100 | 5.2400 | 5.3200 | 5.3200 | 206,966 |
|
Nov 6, 2025
|
5.5200 | 5.5200 | 5.3600 | 5.3600 | 5.3600 | 149,093 |
|
Nov 5, 2025
|
5.5700 | 5.7100 | 5.4200 | 5.4500 | 5.4500 | 303,295 |
|
Nov 4, 2025
|
5.5000 | 5.6600 | 5.4600 | 5.5800 | 5.5800 | 179,779 |
|
Nov 3, 2025
|
5.7100 | 5.8500 | 5.5200 | 5.5400 | 5.5400 | 234,421 |
|
Oct 31, 2025
|
5.8700 | 5.8900 | 5.6700 | 5.6800 | 5.6800 | 166,039 |
|
Oct 30, 2025
|
5.9000 | 6.0400 | 5.7500 | 5.8000 | 5.8000 | 333,397 |
