XETRA - Delayed Quote
EUR
Circus SE (CA1.DE)
1.3980
-0.0520
(-3.59%)
At close: October 30 at 5:35:22 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
|
1.4220 | 1.4880 | 1.3800 | 1.3980 | 1.3980 | 27,909 |
|
Oct 29, 2026
|
1.5280 | 1.5700 | 1.4120 | 1.4500 | 1.4500 | 55,903 |
|
Oct 28, 2026
|
1.4400 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 65,672 |
|
Oct 27, 2026
|
1.4820 | 1.5000 | 1.4140 | 1.4500 | 1.4500 | 90,402 |
|
Oct 26, 2026
|
1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 33,139 |
|
Oct 23, 2026
|
1.3800 | 1.5580 | 1.3800 | 1.4900 | 1.4900 | 84,103 |
|
Oct 22, 2026
|
1.5060 | 1.5840 | 1.3900 | 1.4160 | 1.4160 | 85,792 |
|
Oct 21, 2026
|
1.4800 | 1.5600 | 1.3940 | 1.5200 | 1.5200 | 143,047 |
|
Oct 20, 2026
|
1.5000 | 1.5800 | 1.4820 | 1.5640 | 1.5640 | 37,118 |
|
Oct 19, 2026
|
1.5000 | 1.5900 | 1.5000 | 1.5480 | 1.5480 | 37,523 |
|
Oct 16, 2026
|
1.5900 | 1.6120 | 1.5500 | 1.6120 | 1.6120 | 26,026 |
|
Oct 15, 2026
|
1.5200 | 1.5980 | 1.5100 | 1.5880 | 1.5880 | 54,187 |
|
Oct 14, 2026
|
1.6100 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 68,532 |
|
Oct 13, 2026
|
1.5980 | 1.6640 | 1.5500 | 1.6060 | 1.6060 | 47,069 |
|
Oct 12, 2026
|
1.6400 | 1.6840 | 1.5800 | 1.6780 | 1.6780 | 17,689 |
|
Oct 9, 2026
|
1.6320 | 1.6460 | 1.5620 | 1.6400 | 1.6400 | 20,729 |
|
Oct 8, 2026
|
1.6660 | 1.7060 | 1.5520 | 1.6340 | 1.6340 | 47,463 |
|
Oct 7, 2026
|
1.6560 | 1.6900 | 1.5660 | 1.6440 | 1.6440 | 30,461 |
|
Oct 6, 2026
|
1.7080 | 1.7080 | 1.5520 | 1.6580 | 1.6580 | 84,929 |
|
Oct 5, 2026
|
1.6100 | 1.7480 | 1.6100 | 1.7260 | 1.7260 | 62,129 |
|
Oct 2, 2026
|
1.6800 | 1.6980 | 1.6000 | 1.6100 | 1.6100 | 92,405 |
|
Oct 1, 2026
|
1.7200 | 1.7380 | 1.6000 | 1.6300 | 1.6300 | 59,231 |
|
Sep 30, 2026
|
1.7780 | 1.7780 | 1.6420 | 1.6880 | 1.6880 | 67,844 |
|
Sep 29, 2026
|
1.8160 | 1.8380 | 1.6600 | 1.6800 | 1.6800 | 36,593 |
|
Sep 28, 2026
|
1.8300 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 49,203 |
|
Sep 25, 2026
|
1.8920 | 1.9220 | 1.7940 | 1.8700 | 1.8700 | 32,410 |
|
Sep 24, 2026
|
1.9040 | 2.0050 | 1.8040 | 1.8760 | 1.8760 | 59,233 |
|
Sep 23, 2026
|
1.8100 | 2.0200 | 1.7820 | 1.8500 | 1.8500 | 173,895 |
|
Sep 22, 2026
|
1.7520 | 1.8500 | 1.6500 | 1.7260 | 1.7260 | 73,643 |
|
Sep 21, 2026
|
1.6500 | 1.8600 | 1.6340 | 1.6340 | 1.6340 | 67,960 |
|
Sep 18, 2026
|
1.7180 | 1.8260 | 1.6220 | 1.6600 | 1.6600 | 171,573 |
|
Sep 17, 2026
|
1.7960 | 1.7980 | 1.6020 | 1.7180 | 1.7180 | 76,534 |
|
Sep 16, 2026
|
1.8460 | 1.8460 | 1.6020 | 1.7400 | 1.7400 | 153,127 |
|
Sep 15, 2026
|
1.7400 | 1.8040 | 1.6000 | 1.7100 | 1.7100 | 102,794 |
|
Sep 14, 2026
|
1.8260 | 1.9600 | 1.6500 | 1.7460 | 1.7460 | 167,801 |
|
Sep 11, 2026
|
1.9120 | 2.0550 | 1.8040 | 1.9980 | 1.9980 | 127,666 |
|
Sep 10, 2026
|
2.0100 | 2.0800 | 1.8500 | 1.8780 | 1.8780 | 76,440 |
|
Sep 9, 2026
|
2.1300 | 2.2400 | 2.0350 | 2.0800 | 2.0800 | 57,814 |
|
Sep 8, 2026
|
2.2100 | 2.3150 | 2.1100 | 2.2200 | 2.2200 | 45,727 |
|
Sep 7, 2026
|
2.2800 | 2.2800 | 2.1250 | 2.2250 | 2.2250 | 29,191 |
|
Sep 4, 2026
|
2.8400 | 2.8400 | 2.1000 | 2.2500 | 2.2500 | 273,097 |
|
Sep 3, 2026
|
3.1150 | 3.1150 | 2.6000 | 2.9650 | 2.9650 | 59,779 |
|
Sep 2, 2026
|
3.6000 | 3.6000 | 2.9000 | 3.0650 | 3.0650 | 86,126 |
|
Sep 1, 2026
|
3.7900 | 3.8250 | 3.4600 | 3.5650 | 3.5650 | 39,249 |
|
Aug 31, 2026
|
3.6400 | 4.0150 | 3.3000 | 3.4950 | 3.4950 | 201,085 |
|
Aug 28, 2026
|
2.9200 | 3.8400 | 2.7850 | 3.7400 | 3.7400 | 196,747 |
|
Aug 27, 2026
|
2.8400 | 3.1000 | 2.7500 | 2.9400 | 2.9400 | 65,583 |
|
Aug 26, 2026
|
2.4600 | 2.9300 | 2.3400 | 2.8600 | 2.8600 | 183,876 |
|
Aug 25, 2026
|
2.2950 | 2.4200 | 2.2400 | 2.3600 | 2.3600 | 68,553 |
|
Aug 24, 2026
|
2.2300 | 2.2950 | 2.0000 | 2.2550 | 2.2550 | 90,566 |
|
Aug 21, 2026
|
2.2300 | 2.4150 | 2.1300 | 2.1650 | 2.1650 | 42,645 |
|
Aug 20, 2026
|
3.0500 | 3.0500 | 2.1350 | 2.1900 | 2.1900 | 297,728 |
|
Aug 19, 2026
|
2.2850 | 3.2000 | 2.2850 | 2.7600 | 2.7600 | 295,120 |
|
Aug 18, 2026
|
2.2450 | 2.4750 | 2.2300 | 2.2950 | 2.2950 | 122,837 |
|
Aug 17, 2026
|
1.9360 | 2.5150 | 1.8900 | 2.4100 | 2.4100 | 259,586 |
|
Aug 14, 2026
|
1.7000 | 1.9800 | 1.7000 | 1.8800 | 1.8800 | 87,787 |
|
Aug 13, 2026
|
1.6880 | 1.6920 | 1.5720 | 1.6500 | 1.6500 | 74,248 |
|
Aug 12, 2026
|
1.7000 | 1.7000 | 1.5200 | 1.6540 | 1.6540 | 130,595 |
|
Aug 11, 2026
|
1.7200 | 1.7200 | 1.6040 | 1.6600 | 1.6600 | 39,313 |
|
Aug 10, 2026
|
1.6500 | 1.7380 | 1.5800 | 1.6380 | 1.6380 | 86,777 |
|
Aug 7, 2026
|
1.7100 | 1.8280 | 1.6520 | 1.7040 | 1.7040 | 84,838 |
|
Aug 6, 2026
|
1.7700 | 1.8060 | 1.6400 | 1.7400 | 1.7400 | 105,457 |
|
Aug 5, 2026
|
1.8720 | 1.8720 | 1.7320 | 1.7480 | 1.7480 | 92,422 |
|
Aug 4, 2026
|
1.8500 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 98,705 |
|
Aug 3, 2026
|
1.8980 | 1.9500 | 1.6600 | 1.8320 | 1.8320 | 184,017 |
|
Jul 31, 2026
|
1.8100 | 2.0050 | 1.7500 | 1.8760 | 1.8760 | 173,163 |
|
Jul 30, 2026
|
1.9100 | 1.9780 | 1.7040 | 1.8420 | 1.8420 | 144,485 |
|
Jul 29, 2026
|
1.8840 | 1.9720 | 1.8220 | 1.8920 | 1.8920 | 92,258 |
|
Jul 28, 2026
|
1.9980 | 2.0300 | 1.8120 | 1.8700 | 1.8700 | 93,220 |
|
Jul 27, 2026
|
1.9780 | 2.0650 | 1.9100 | 1.9500 | 1.9500 | 131,957 |
|
Jul 24, 2026
|
2.0800 | 2.0800 | 1.8000 | 1.9580 | 1.9580 | 73,625 |
|
Jul 23, 2026
|
2.0550 | 2.1250 | 1.9240 | 1.9940 | 1.9940 | 107,213 |
|
Jul 22, 2026
|
2.0250 | 2.1050 | 1.9220 | 1.9660 | 1.9660 | 161,264 |
|
Jul 21, 2026
|
2.1700 | 2.2500 | 1.9240 | 1.9300 | 1.9300 | 341,966 |
|
Jul 20, 2026
|
2.1150 | 2.3450 | 1.8500 | 1.9900 | 1.9900 | 330,675 |
|
Jul 17, 2026
|
2.3400 | 2.4000 | 1.8320 | 2.1000 | 2.1000 | 782,874 |
|
Jul 16, 2026
|
3.1500 | 3.1500 | 2.0100 | 2.6000 | 2.6000 | 1,227,227 |
|
Jul 15, 2026
|
4.7200 | 5.1700 | 4.7100 | 4.7950 | 4.7950 | 79,382 |
|
Jul 14, 2026
|
4.8000 | 4.8000 | 4.6400 | 4.7450 | 4.7450 | 32,719 |
|
Jul 13, 2026
|
4.6900 | 4.8000 | 4.5800 | 4.6950 | 4.6950 | 41,685 |
|
Jul 10, 2026
|
4.7000 | 4.8450 | 4.6700 | 4.7150 | 4.7150 | 41,059 |
|
Jul 9, 2026
|
5.0600 | 5.0600 | 4.6350 | 4.6600 | 4.6600 | 52,583 |
|
Jul 8, 2026
|
4.9200 | 5.0600 | 4.8800 | 4.9300 | 4.9300 | 53,578 |
|
Jul 7, 2026
|
5.0900 | 5.0900 | 4.9000 | 5.0500 | 5.0500 | 47,498 |
|
Jul 6, 2026
|
5.3000 | 5.3300 | 4.9550 | 5.0800 | 5.0800 | 127,272 |
|
Jul 3, 2026
|
5.3500 | 5.4500 | 5.1700 | 5.2200 | 5.2200 | 56,455 |
|
Jul 2, 2026
|
5.3200 | 5.5000 | 5.2800 | 5.3500 | 5.3500 | 68,538 |
|
Jul 1, 2026
|
5.8000 | 5.8000 | 5.2700 | 5.3000 | 5.3000 | 122,243 |
|
Jun 30, 2026
|
5.3600 | 5.5200 | 5.2100 | 5.3300 | 5.3300 | 83,022 |
|
Jun 29, 2026
|
5.5000 | 5.6600 | 5.1100 | 5.2300 | 5.2300 | 107,254 |
|
Jun 26, 2026
|
5.7200 | 5.7200 | 5.4400 | 5.5200 | 5.5200 | 51,999 |
|
Jun 25, 2026
|
5.8200 | 6.0000 | 5.6100 | 5.6600 | 5.6600 | 39,893 |
|
Jun 24, 2026
|
6.1300 | 6.1300 | 5.7700 | 5.9000 | 5.9000 | 68,252 |
|
Jun 23, 2026
|
6.0500 | 6.2000 | 6.0000 | 6.2000 | 6.2000 | 14,993 |
|
Jun 22, 2026
|
6.3600 | 6.3600 | 6.0200 | 6.1200 | 6.1200 | 66,184 |
|
Jun 19, 2026
|
6.1200 | 6.3600 | 6.0900 | 6.3100 | 6.3100 | 28,722 |
|
Jun 18, 2026
|
6.2000 | 6.2500 | 5.9400 | 6.1000 | 6.1000 | 67,517 |
|
Jun 17, 2026
|
6.5000 | 6.6600 | 6.2000 | 6.2800 | 6.2800 | 60,672 |
|
Jun 16, 2026
|
6.6700 | 6.9200 | 6.5600 | 6.5600 | 6.5600 | 55,903 |
|
Jun 15, 2026
|
6.8400 | 6.8600 | 6.5400 | 6.6200 | 6.6200 | 72,729 |
|
Jun 12, 2026
|
6.6000 | 6.8300 | 6.4600 | 6.6500 | 6.6500 | 68,035 |
|
Jun 11, 2026
|
6.5700 | 6.7800 | 6.4900 | 6.5500 | 6.5500 | 43,661 |
|
Jun 10, 2026
|
6.6500 | 6.7100 | 6.4500 | 6.5000 | 6.5000 | 53,798 |
|
Jun 9, 2026
|
7.0900 | 7.0900 | 6.6500 | 6.6500 | 6.6500 | 82,102 |
|
Jun 8, 2026
|
6.9000 | 7.5000 | 6.8000 | 7.0800 | 7.0800 | 159,320 |
|
Jun 5, 2026
|
6.1600 | 6.9900 | 6.1100 | 6.3800 | 6.3800 | 130,165 |
|
Jun 4, 2026
|
6.6500 | 6.6500 | 5.7000 | 6.0600 | 6.0600 | 116,719 |
|
Jun 3, 2026
|
7.1100 | 7.1100 | 6.5200 | 6.5800 | 6.5800 | 104,992 |
|
Jun 2, 2026
|
7.1000 | 7.2800 | 6.9900 | 7.1100 | 7.1100 | 48,454 |
|
Jun 1, 2026
|
7.6200 | 7.6200 | 7.0000 | 7.0300 | 7.0300 | 103,567 |
|
May 29, 2026
|
7.6900 | 7.8200 | 7.5000 | 7.6100 | 7.6100 | 62,949 |
|
May 28, 2026
|
7.8900 | 7.9000 | 7.6600 | 7.6900 | 7.6900 | 34,990 |
|
May 27, 2026
|
7.9900 | 8.0000 | 7.7300 | 7.8000 | 7.8000 | 52,657 |
|
May 26, 2026
|
7.9500 | 8.0000 | 7.8300 | 7.9000 | 7.9000 | 51,143 |
|
May 25, 2026
|
7.9900 | 8.1000 | 7.8700 | 7.8900 | 7.8900 | 37,329 |
|
May 22, 2026
|
8.2700 | 8.3600 | 7.9000 | 8.0500 | 8.0500 | 47,313 |
|
May 21, 2026
|
8.2500 | 8.3300 | 7.9500 | 8.1800 | 8.1800 | 53,401 |
|
May 20, 2026
|
8.0800 | 8.4900 | 7.9700 | 8.3400 | 8.3400 | 50,942 |
|
May 19, 2026
|
8.0600 | 8.3000 | 7.8900 | 8.1100 | 8.1100 | 26,917 |
|
May 18, 2026
|
8.0200 | 8.3400 | 7.9100 | 8.0200 | 8.0200 | 38,403 |
|
May 15, 2026
|
8.3800 | 8.5400 | 8.0200 | 8.1000 | 8.1000 | 107,868 |
|
May 14, 2026
|
8.4200 | 8.4200 | 8.0100 | 8.3000 | 8.3000 | 40,341 |
|
May 13, 2026
|
8.0200 | 8.3900 | 8.0100 | 8.3400 | 8.3400 | 61,373 |
|
May 12, 2026
|
7.9100 | 8.1000 | 7.8500 | 7.9000 | 7.9000 | 35,087 |
|
May 11, 2026
|
7.9200 | 8.1600 | 7.8500 | 8.0700 | 8.0700 | 26,010 |
|
May 8, 2026
|
8.1700 | 8.1700 | 7.8400 | 7.8700 | 7.8700 | 24,638 |
|
May 7, 2026
|
8.2700 | 8.3700 | 8.0900 | 8.1800 | 8.1800 | 24,023 |
|
May 6, 2026
|
8.0900 | 8.3800 | 8.0900 | 8.2300 | 8.2300 | 25,205 |
|
May 5, 2026
|
7.9900 | 8.2800 | 7.8500 | 8.1700 | 8.1700 | 40,777 |
|
May 4, 2026
|
8.3100 | 8.4600 | 7.9300 | 7.9300 | 7.9300 | 39,341 |
|
Apr 30, 2026
|
8.2300 | 8.5700 | 8.0500 | 8.2500 | 8.2500 | 56,921 |
|
Apr 29, 2026
|
8.0000 | 8.3100 | 7.9600 | 8.2400 | 8.2400 | 30,318 |
|
Apr 28, 2026
|
7.9500 | 8.2100 | 7.8600 | 8.0000 | 8.0000 | 41,347 |
|
Apr 27, 2026
|
8.1100 | 8.3200 | 7.9400 | 8.1100 | 8.1100 | 38,416 |
|
Apr 24, 2026
|
8.4600 | 8.6600 | 8.0500 | 8.1100 | 8.1100 | 34,689 |
|
Apr 23, 2026
|
8.2600 | 8.5000 | 8.1100 | 8.3900 | 8.3900 | 35,043 |
|
Apr 22, 2026
|
8.1500 | 8.4100 | 8.0600 | 8.3400 | 8.3400 | 60,932 |
|
Apr 21, 2026
|
8.6500 | 8.6500 | 8.1700 | 8.2600 | 8.2600 | 92,785 |
|
Apr 20, 2026
|
8.9100 | 8.9900 | 8.2500 | 8.3400 | 8.3400 | 60,793 |
|
Apr 17, 2026
|
9.3300 | 9.3300 | 8.7400 | 8.8900 | 8.8900 | 75,286 |
|
Apr 16, 2026
|
9.4600 | 9.9000 | 8.8200 | 9.3000 | 9.3000 | 141,528 |
|
Apr 15, 2026
|
8.3800 | 9.8400 | 8.2000 | 9.5200 | 9.5200 | 119,910 |
|
Apr 14, 2026
|
8.7400 | 8.8500 | 8.2000 | 8.4200 | 8.4200 | 46,473 |
|
Apr 13, 2026
|
8.8500 | 9.0800 | 8.4600 | 8.6800 | 8.6800 | 149,315 |
|
Apr 10, 2026
|
7.5500 | 8.6900 | 7.4100 | 8.4000 | 8.4000 | 128,116 |
|
Apr 9, 2026
|
8.0000 | 8.1000 | 7.2200 | 7.4000 | 7.4000 | 110,700 |
|
Apr 8, 2026
|
6.6700 | 8.0000 | 6.6500 | 7.7900 | 7.7900 | 97,630 |
|
Apr 7, 2026
|
6.0200 | 6.7600 | 5.9000 | 6.5200 | 6.5200 | 78,667 |
|
Apr 2, 2026
|
6.5800 | 6.6200 | 5.8400 | 6.0000 | 6.0000 | 54,465 |
|
Apr 1, 2026
|
5.9000 | 6.4200 | 5.8600 | 6.4200 | 6.4200 | 55,309 |
|
Mar 31, 2026
|
5.7400 | 5.8600 | 5.6600 | 5.8000 | 5.8000 | 15,002 |
|
Mar 30, 2026
|
5.5200 | 5.7800 | 5.3800 | 5.7800 | 5.7800 | 44,926 |
|
Mar 27, 2026
|
5.4800 | 5.5800 | 5.4000 | 5.5800 | 5.5800 | 33,748 |
|
Mar 26, 2026
|
5.8400 | 5.9000 | 5.4400 | 5.5200 | 5.5200 | 89,630 |
|
Mar 25, 2026
|
5.8800 | 6.1000 | 5.7800 | 5.8600 | 5.8600 | 54,741 |
|
Mar 24, 2026
|
5.8800 | 6.0000 | 5.7600 | 5.9400 | 5.9400 | 52,607 |
|
Mar 23, 2026
|
5.9200 | 6.1800 | 5.6200 | 5.9400 | 5.9400 | 67,606 |
|
Mar 20, 2026
|
6.2400 | 6.2600 | 6.0000 | 6.1600 | 6.1600 | 42,329 |
|
Mar 19, 2026
|
6.5200 | 6.5200 | 6.1200 | 6.2000 | 6.2000 | 55,009 |
|
Mar 18, 2026
|
6.7400 | 6.7400 | 6.5000 | 6.6000 | 6.6000 | 43,274 |
|
Mar 17, 2026
|
6.5400 | 6.7600 | 6.3600 | 6.6800 | 6.6800 | 71,017 |
|
Mar 16, 2026
|
6.4800 | 6.8400 | 6.3600 | 6.5800 | 6.5800 | 76,479 |
|
Mar 13, 2026
|
6.1800 | 6.6000 | 6.1800 | 6.4000 | 6.4000 | 48,254 |
|
Mar 12, 2026
|
6.6200 | 6.8000 | 6.0800 | 6.2200 | 6.2200 | 98,593 |
|
Mar 11, 2026
|
6.8400 | 6.8800 | 6.5200 | 6.6600 | 6.6600 | 86,206 |
|
Mar 10, 2026
|
6.8200 | 7.1400 | 6.7600 | 6.8400 | 6.8400 | 35,587 |
|
Mar 9, 2026
|
6.9600 | 6.9600 | 6.5600 | 6.7600 | 6.7600 | 41,886 |
|
Mar 6, 2026
|
7.0200 | 7.1400 | 6.8000 | 6.9200 | 6.9200 | 42,751 |
|
Mar 5, 2026
|
6.8400 | 7.1000 | 6.7200 | 7.0000 | 7.0000 | 101,184 |
|
Mar 4, 2026
|
7.1000 | 7.2000 | 6.8000 | 6.9000 | 6.9000 | 52,340 |
|
Mar 3, 2026
|
7.2000 | 7.2000 | 6.8400 | 7.0800 | 7.0800 | 51,859 |
|
Mar 2, 2026
|
7.0000 | 7.3400 | 6.8400 | 7.1200 | 7.1200 | 77,199 |
|
Feb 27, 2026
|
7.3000 | 7.9000 | 7.2400 | 7.6400 | 7.6400 | 88,849 |
|
Feb 26, 2026
|
7.5800 | 7.8000 | 7.2000 | 7.4000 | 7.4000 | 73,226 |
|
Feb 25, 2026
|
7.2200 | 7.6400 | 7.1800 | 7.5600 | 7.5600 | 78,765 |
|
Feb 24, 2026
|
7.4600 | 7.6000 | 7.0000 | 7.2200 | 7.2200 | 112,213 |
|
Feb 23, 2026
|
8.0000 | 8.1000 | 7.4200 | 7.4600 | 7.4600 | 68,629 |
|
Feb 20, 2026
|
8.1600 | 8.1800 | 7.8600 | 7.9600 | 7.9600 | 65,120 |
|
Feb 19, 2026
|
8.1000 | 8.3400 | 7.7800 | 8.2000 | 8.2000 | 89,269 |
|
Feb 18, 2026
|
8.4400 | 8.5800 | 7.8200 | 8.0200 | 8.0200 | 100,187 |
|
Feb 17, 2026
|
8.8000 | 8.8200 | 8.4400 | 8.4600 | 8.4600 | 31,110 |
|
Feb 16, 2026
|
8.8200 | 9.1200 | 8.7400 | 8.7400 | 8.7400 | 35,640 |
|
Feb 13, 2026
|
8.9800 | 9.1000 | 8.6800 | 8.8600 | 8.8600 | 39,810 |
|
Feb 12, 2026
|
9.0200 | 9.0200 | 8.7800 | 8.8400 | 8.8400 | 19,214 |
|
Feb 11, 2026
|
9.3000 | 9.3000 | 8.6000 | 9.0600 | 9.0600 | 88,117 |
|
Feb 10, 2026
|
9.3800 | 9.6200 | 8.9000 | 9.2600 | 9.2600 | 128,578 |
|
Feb 9, 2026
|
9.7000 | 9.8000 | 9.0000 | 9.2800 | 9.2800 | 80,565 |
|
Feb 6, 2026
|
9.9600 | 10.2000 | 9.4800 | 9.8000 | 9.8000 | 70,044 |
|
Feb 5, 2026
|
9.1200 | 10.1000 | 9.1200 | 9.8800 | 9.8800 | 92,854 |
|
Feb 4, 2026
|
9.3600 | 9.4200 | 8.7400 | 9.1200 | 9.1200 | 71,534 |
|
Feb 3, 2026
|
8.7600 | 9.4600 | 8.7600 | 9.3000 | 9.3000 | 96,208 |
|
Feb 2, 2026
|
8.8400 | 8.8400 | 8.5000 | 8.6800 | 8.6800 | 131,771 |
|
Jan 30, 2026
|
9.1400 | 9.3000 | 8.9000 | 8.9600 | 8.9600 | 106,735 |
|
Jan 29, 2026
|
9.4200 | 10.1500 | 9.0400 | 9.1000 | 9.1000 | 79,620 |
|
Jan 28, 2026
|
8.8800 | 9.5000 | 8.7200 | 9.3600 | 9.3600 | 80,039 |
|
Jan 27, 2026
|
8.9600 | 9.0200 | 8.5200 | 8.8800 | 8.8800 | 57,626 |
|
Jan 26, 2026
|
9.5800 | 10.0500 | 8.7600 | 9.0600 | 9.0600 | 107,572 |
|
Jan 23, 2026
|
9.7600 | 9.8200 | 8.9000 | 9.5200 | 9.5200 | 89,344 |
|
Jan 22, 2026
|
9.9200 | 10.0500 | 9.6000 | 9.6200 | 9.6200 | 90,818 |
|
Jan 21, 2026
|
10.6500 | 10.7000 | 9.4600 | 9.9200 | 9.9200 | 99,765 |
|
Jan 20, 2026
|
11.4000 | 11.7000 | 10.4000 | 10.5000 | 10.5000 | 101,304 |
|
Jan 19, 2026
|
10.7000 | 10.7500 | 10.2000 | 10.3000 | 10.3000 | 43,970 |
|
Jan 16, 2026
|
11.0000 | 11.1500 | 10.7500 | 10.8000 | 10.8000 | 75,509 |
|
Jan 15, 2026
|
11.4000 | 11.8000 | 10.8500 | 10.8500 | 10.8500 | 54,846 |
|
Jan 14, 2026
|
11.9500 | 12.0000 | 11.4000 | 11.4000 | 11.4000 | 40,841 |
|
Jan 13, 2026
|
12.1000 | 12.2000 | 11.7500 | 12.0000 | 12.0000 | 33,853 |
|
Jan 12, 2026
|
12.2500 | 12.2500 | 11.8000 | 11.9500 | 11.9500 | 48,602 |
|
Jan 9, 2026
|
12.4000 | 12.6000 | 11.9000 | 12.3000 | 12.3000 | 38,913 |
|
Jan 8, 2026
|
11.9500 | 12.8000 | 11.8500 | 12.5500 | 12.5500 | 96,373 |
|
Jan 7, 2026
|
12.3500 | 12.3500 | 11.5500 | 11.9500 | 11.9500 | 27,257 |
|
Jan 6, 2026
|
11.5500 | 12.6000 | 11.5000 | 12.3000 | 12.3000 | 35,644 |
|
Jan 5, 2026
|
12.3000 | 12.3000 | 11.4000 | 11.6000 | 11.6000 | 48,608 |
|
Jan 2, 2026
|
12.1000 | 12.4500 | 11.8500 | 12.1500 | 12.1500 | 22,056 |
|
Dec 30, 2025
|
12.3500 | 12.4500 | 11.9000 | 12.0000 | 12.0000 | 24,650 |
|
Dec 29, 2025
|
12.5500 | 13.0500 | 12.0000 | 12.4000 | 12.4000 | 84,359 |
|
Dec 23, 2025
|
12.6500 | 12.7500 | 12.0000 | 12.2500 | 12.2500 | 53,772 |
|
Dec 22, 2025
|
12.9000 | 13.0500 | 12.5500 | 12.7500 | 12.7500 | 47,797 |
|
Dec 19, 2025
|
12.6000 | 13.0000 | 12.5000 | 12.9000 | 12.9000 | 50,115 |
|
Dec 18, 2025
|
12.5500 | 12.8500 | 12.3500 | 12.5500 | 12.5500 | 37,815 |
|
Dec 17, 2025
|
12.2500 | 13.4500 | 11.8000 | 12.8000 | 12.8000 | 96,102 |
|
Dec 16, 2025
|
12.0500 | 12.5000 | 11.8500 | 12.1500 | 12.1500 | 53,750 |
|
Dec 15, 2025
|
12.4000 | 12.9000 | 11.8500 | 12.2000 | 12.2000 | 62,793 |
|
Dec 12, 2025
|
13.3000 | 13.3000 | 12.5000 | 12.6000 | 12.6000 | 108,913 |
|
Dec 11, 2025
|
13.9000 | 14.2500 | 13.2500 | 13.4500 | 13.4500 | 156,718 |
|
Dec 10, 2025
|
13.1500 | 15.1500 | 13.0000 | 13.4500 | 13.4500 | 201,246 |
|
Dec 9, 2025
|
13.2500 | 14.1500 | 12.5500 | 12.8000 | 12.8000 | 55,931 |
|
Dec 8, 2025
|
13.5500 | 13.9000 | 12.7500 | 13.2500 | 13.2500 | 45,374 |
|
Dec 5, 2025
|
13.0500 | 13.3500 | 12.9000 | 13.3500 | 13.3500 | 51,528 |
|
Dec 4, 2025
|
13.0500 | 13.8500 | 12.9500 | 13.1000 | 13.1000 | 38,495 |
|
Dec 3, 2025
|
13.1500 | 13.1500 | 12.5500 | 12.9000 | 12.9000 | 24,406 |
|
Dec 2, 2025
|
13.2500 | 13.4500 | 12.5000 | 13.0500 | 13.0500 | 58,024 |
|
Dec 1, 2025
|
13.5500 | 13.5500 | 13.0000 | 13.2000 | 13.2000 | 20,688 |
|
Nov 28, 2025
|
13.8500 | 13.9000 | 13.4000 | 13.4500 | 13.4500 | 16,943 |
|
Nov 27, 2025
|
13.4000 | 13.9000 | 13.4000 | 13.6000 | 13.6000 | 33,917 |
|
Nov 26, 2025
|
13.7000 | 13.8000 | 12.9000 | 13.3000 | 13.3000 | 62,489 |
|
Nov 25, 2025
|
14.3000 | 14.4000 | 13.4500 | 13.4500 | 13.4500 | 27,840 |
|
Nov 24, 2025
|
15.3000 | 15.4000 | 13.3000 | 14.4000 | 14.4000 | 110,872 |
|
Nov 21, 2025
|
15.8000 | 15.8000 | 14.9500 | 15.0500 | 15.0500 | 46,635 |
|
Nov 20, 2025
|
16.1000 | 17.0500 | 15.6000 | 16.2000 | 16.2000 | 45,419 |
|
Nov 19, 2025
|
16.2500 | 16.5500 | 15.6000 | 15.7000 | 15.7000 | 19,929 |
|
Nov 18, 2025
|
16.3000 | 16.5000 | 15.8500 | 16.1000 | 16.1000 | 26,254 |
|
Nov 17, 2025
|
16.9500 | 17.2500 | 16.0000 | 16.4500 | 16.4500 | 44,665 |
|
Nov 14, 2025
|
16.9500 | 17.4500 | 15.6000 | 16.4000 | 16.4000 | 107,276 |
|
Nov 13, 2025
|
18.4000 | 18.4000 | 16.7000 | 16.7000 | 16.7000 | 40,412 |
|
Nov 12, 2025
|
18.8500 | 19.3000 | 18.2000 | 18.3500 | 18.3500 | 42,106 |
|
Nov 11, 2025
|
19.0000 | 19.3500 | 18.7000 | 18.7000 | 18.7000 | 28,201 |
|
Nov 10, 2025
|
19.8500 | 20.3000 | 18.9000 | 18.9000 | 18.9000 | 41,148 |
|
Nov 7, 2025
|
20.6000 | 20.6000 | 18.6000 | 18.7000 | 18.7000 | 48,744 |
|
Nov 6, 2025
|
21.8000 | 22.4000 | 20.7000 | 20.7000 | 20.7000 | 53,946 |
|
Nov 5, 2025
|
22.0000 | 22.7000 | 21.3000 | 21.3000 | 21.3000 | 25,625 |
|
Nov 4, 2025
|
22.4000 | 22.7000 | 20.2000 | 22.0000 | 22.0000 | 81,949 |
|
Nov 3, 2025
|
20.6000 | 23.4000 | 20.2000 | 22.8000 | 22.8000 | 179,616 |
|
Oct 31, 2025
|
19.0000 | 19.8500 | 18.7000 | 19.0000 | 19.0000 | 27,701 |
|
Oct 30, 2025
|
19.8000 | 20.0000 | 18.5000 | 18.8000 | 18.8000 | 38,507 |
