Paris - Delayed Quote
EUR
Figeac Aero Société Anonyme (FGA.PA)
10.04
-0.12
(-1.18%)
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
|
10.16 | 10.22 | 10.02 | 10.04 | 10.04 | 59,611 |
|
Oct 29, 2026
|
10.10 | 10.26 | 10.06 | 10.16 | 10.16 | 8,937 |
|
Oct 28, 2026
|
10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 17,152 |
|
Oct 27, 2026
|
9.56 | 10.48 | 9.56 | 9.87 | 9.87 | 15,544 |
|
Oct 26, 2026
|
9.45 | 9.74 | 9.45 | 9.50 | 9.50 | 20,105 |
|
Oct 23, 2026
|
9.75 | 9.75 | 9.37 | 9.37 | 9.37 | 22,460 |
|
Oct 22, 2026
|
9.84 | 10.00 | 9.70 | 9.76 | 9.76 | 20,914 |
|
Oct 21, 2026
|
10.04 | 10.06 | 9.85 | 9.85 | 9.85 | 23,434 |
|
Oct 20, 2026
|
10.24 | 10.30 | 10.06 | 10.06 | 10.06 | 24,513 |
|
Oct 19, 2026
|
10.64 | 10.64 | 10.24 | 10.30 | 10.30 | 25,914 |
|
Oct 16, 2026
|
10.84 | 10.86 | 10.74 | 10.74 | 10.74 | 10,992 |
|
Oct 15, 2026
|
11.04 | 11.06 | 10.56 | 10.76 | 10.76 | 15,083 |
|
Oct 14, 2026
|
11.00 | 11.14 | 11.00 | 11.10 | 11.10 | 10,135 |
|
Oct 13, 2026
|
11.04 | 11.10 | 10.80 | 10.90 | 10.90 | 15,220 |
|
Oct 12, 2026
|
10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 10,438 |
|
Oct 9, 2026
|
10.64 | 10.86 | 10.60 | 10.86 | 10.86 | 18,029 |
|
Oct 8, 2026
|
10.60 | 10.76 | 10.54 | 10.66 | 10.66 | 9,280 |
|
Oct 7, 2026
|
10.84 | 10.90 | 10.50 | 10.64 | 10.64 | 33,430 |
|
Oct 6, 2026
|
11.16 | 11.30 | 10.98 | 10.98 | 10.98 | 23,152 |
|
Oct 5, 2026
|
11.20 | 11.30 | 11.10 | 11.12 | 11.12 | 18,878 |
|
Oct 2, 2026
|
11.10 | 11.30 | 11.10 | 11.10 | 11.10 | 18,062 |
|
Oct 1, 2026
|
11.12 | 11.42 | 11.04 | 11.06 | 11.06 | 24,565 |
|
Sep 30, 2026
|
11.16 | 11.28 | 11.12 | 11.12 | 11.12 | 8,167 |
|
Sep 29, 2026
|
11.00 | 11.22 | 11.00 | 11.12 | 11.12 | 21,164 |
|
Sep 28, 2026
|
11.14 | 11.14 | 11.00 | 11.00 | 11.00 | 14,780 |
|
Sep 25, 2026
|
11.00 | 11.16 | 11.00 | 11.08 | 11.08 | 14,581 |
|
Sep 24, 2026
|
11.00 | 11.06 | 10.94 | 11.00 | 11.00 | 18,077 |
|
Sep 23, 2026
|
11.08 | 11.20 | 10.90 | 10.96 | 10.96 | 28,488 |
|
Sep 22, 2026
|
10.76 | 11.06 | 10.62 | 11.06 | 11.06 | 35,069 |
|
Sep 21, 2026
|
10.46 | 10.86 | 10.46 | 10.72 | 10.72 | 14,078 |
|
Sep 18, 2026
|
10.96 | 11.04 | 10.26 | 10.40 | 10.40 | 46,617 |
|
Sep 17, 2026
|
11.10 | 11.20 | 11.00 | 11.00 | 11.00 | 10,757 |
|
Sep 16, 2026
|
11.22 | 11.22 | 10.80 | 11.02 | 11.02 | 25,980 |
|
Sep 15, 2026
|
11.30 | 11.50 | 11.20 | 11.20 | 11.20 | 41,394 |
|
Sep 14, 2026
|
11.04 | 11.42 | 11.02 | 11.20 | 11.20 | 74,235 |
|
Sep 11, 2026
|
11.02 | 11.20 | 11.00 | 11.04 | 11.04 | 9,073 |
|
Sep 10, 2026
|
11.00 | 11.10 | 11.00 | 11.02 | 11.02 | 12,880 |
|
Sep 9, 2026
|
11.20 | 11.20 | 11.00 | 11.04 | 11.04 | 39,641 |
|
Sep 8, 2026
|
11.32 | 11.32 | 11.06 | 11.22 | 11.22 | 24,725 |
|
Sep 7, 2026
|
11.50 | 11.62 | 11.20 | 11.24 | 11.24 | 39,740 |
|
Sep 4, 2026
|
10.86 | 11.28 | 10.84 | 11.12 | 11.12 | 19,756 |
|
Sep 3, 2026
|
10.66 | 11.10 | 10.56 | 10.82 | 10.82 | 34,557 |
|
Sep 2, 2026
|
10.60 | 10.66 | 10.46 | 10.60 | 10.60 | 21,953 |
|
Sep 1, 2026
|
10.66 | 10.76 | 10.46 | 10.54 | 10.54 | 28,473 |
|
Aug 31, 2026
|
10.52 | 10.80 | 10.50 | 10.64 | 10.64 | 19,717 |
|
Aug 28, 2026
|
10.56 | 10.66 | 10.52 | 10.52 | 10.52 | 9,849 |
|
Aug 27, 2026
|
10.50 | 10.78 | 10.50 | 10.56 | 10.56 | 10,968 |
|
Aug 26, 2026
|
10.70 | 10.70 | 10.46 | 10.50 | 10.50 | 18,306 |
|
Aug 25, 2026
|
10.60 | 10.76 | 10.56 | 10.60 | 10.60 | 9,552 |
|
Aug 24, 2026
|
10.80 | 10.82 | 10.52 | 10.52 | 10.52 | 13,694 |
|
Aug 21, 2026
|
10.80 | 10.82 | 10.70 | 10.70 | 10.70 | 14,311 |
|
Aug 20, 2026
|
11.00 | 11.00 | 10.76 | 10.76 | 10.76 | 11,172 |
|
Aug 19, 2026
|
11.16 | 11.20 | 10.96 | 10.96 | 10.96 | 9,788 |
|
Aug 18, 2026
|
11.40 | 11.40 | 11.10 | 11.12 | 11.12 | 11,416 |
|
Aug 17, 2026
|
11.50 | 11.50 | 11.34 | 11.34 | 11.34 | 9,561 |
|
Aug 14, 2026
|
11.36 | 11.50 | 11.36 | 11.50 | 11.50 | 9,431 |
|
Aug 13, 2026
|
11.46 | 11.48 | 11.26 | 11.30 | 11.30 | 9,325 |
|
Aug 12, 2026
|
11.36 | 11.60 | 11.36 | 11.36 | 11.36 | 9,271 |
|
Aug 11, 2026
|
11.56 | 11.60 | 11.34 | 11.34 | 11.34 | 9,845 |
|
Aug 10, 2026
|
11.72 | 11.80 | 11.50 | 11.50 | 11.50 | 14,765 |
|
Aug 7, 2026
|
11.70 | 11.90 | 11.64 | 11.70 | 11.70 | 13,365 |
|
Aug 6, 2026
|
11.68 | 11.88 | 11.68 | 11.68 | 11.68 | 12,203 |
|
Aug 5, 2026
|
11.48 | 11.86 | 11.48 | 11.68 | 11.68 | 15,468 |
|
Aug 4, 2026
|
11.20 | 11.50 | 11.20 | 11.48 | 11.48 | 12,421 |
|
Aug 3, 2026
|
10.94 | 11.20 | 10.90 | 11.10 | 11.10 | 22,966 |
|
Jul 31, 2026
|
11.36 | 11.42 | 10.90 | 10.90 | 10.90 | 29,144 |
|
Jul 30, 2026
|
11.20 | 11.38 | 11.08 | 11.08 | 11.08 | 12,066 |
|
Jul 29, 2026
|
11.28 | 11.38 | 11.14 | 11.14 | 11.14 | 14,718 |
|
Jul 28, 2026
|
11.08 | 11.36 | 11.00 | 11.26 | 11.26 | 15,244 |
|
Jul 27, 2026
|
10.90 | 11.18 | 10.90 | 11.00 | 11.00 | 14,498 |
|
Jul 24, 2026
|
10.78 | 11.06 | 10.76 | 10.84 | 10.84 | 36,234 |
|
Jul 23, 2026
|
10.90 | 10.90 | 10.70 | 10.74 | 10.74 | 18,747 |
|
Jul 22, 2026
|
11.00 | 11.04 | 10.84 | 10.92 | 10.92 | 9,071 |
|
Jul 21, 2026
|
11.02 | 11.10 | 10.90 | 10.96 | 10.96 | 16,773 |
|
Jul 20, 2026
|
11.18 | 11.26 | 10.96 | 10.96 | 10.96 | 25,952 |
|
Jul 17, 2026
|
11.30 | 11.30 | 11.10 | 11.18 | 11.18 | 13,358 |
|
Jul 16, 2026
|
11.10 | 11.40 | 11.10 | 11.18 | 11.18 | 16,338 |
|
Jul 15, 2026
|
11.20 | 11.20 | 11.02 | 11.10 | 11.10 | 7,971 |
|
Jul 14, 2026
|
11.10 | 11.24 | 10.92 | 11.14 | 11.14 | 15,362 |
|
Jul 13, 2026
|
11.34 | 11.38 | 11.10 | 11.10 | 11.10 | 30,815 |
|
Jul 10, 2026
|
11.90 | 11.94 | 11.34 | 11.34 | 11.34 | 36,555 |
|
Jul 9, 2026
|
11.96 | 12.06 | 11.80 | 11.84 | 11.84 | 11,739 |
|
Jul 8, 2026
|
11.92 | 11.92 | 11.58 | 11.86 | 11.86 | 31,520 |
|
Jul 7, 2026
|
12.16 | 12.16 | 11.90 | 11.90 | 11.90 | 23,934 |
|
Jul 6, 2026
|
12.18 | 12.20 | 12.02 | 12.14 | 12.14 | 42,386 |
|
Jul 3, 2026
|
12.14 | 12.36 | 12.06 | 12.18 | 12.18 | 39,371 |
|
Jul 2, 2026
|
11.96 | 12.14 | 11.90 | 12.08 | 12.08 | 36,980 |
|
Jul 1, 2026
|
12.10 | 12.20 | 11.94 | 11.94 | 11.94 | 15,871 |
|
Jun 30, 2026
|
12.26 | 12.28 | 11.80 | 12.14 | 12.14 | 36,702 |
|
Jun 29, 2026
|
11.90 | 12.18 | 11.76 | 12.14 | 12.14 | 64,495 |
|
Jun 26, 2026
|
11.76 | 11.84 | 11.52 | 11.78 | 11.78 | 82,283 |
|
Jun 25, 2026
|
11.62 | 11.78 | 11.54 | 11.78 | 11.78 | 14,060 |
|
Jun 24, 2026
|
11.90 | 11.90 | 11.50 | 11.72 | 11.72 | 28,640 |
|
Jun 23, 2026
|
11.60 | 11.98 | 11.54 | 11.96 | 11.96 | 22,379 |
|
Jun 22, 2026
|
12.00 | 12.06 | 11.66 | 11.78 | 11.78 | 57,242 |
|
Jun 19, 2026
|
11.98 | 12.26 | 11.94 | 11.96 | 11.96 | 28,374 |
|
Jun 18, 2026
|
11.80 | 12.56 | 11.78 | 12.12 | 12.12 | 93,992 |
|
Jun 17, 2026
|
11.60 | 11.76 | 11.54 | 11.76 | 11.76 | 66,445 |
|
Jun 16, 2026
|
11.20 | 11.72 | 11.18 | 11.64 | 11.64 | 59,130 |
|
Jun 15, 2026
|
11.02 | 11.44 | 10.96 | 11.02 | 11.02 | 53,513 |
|
Jun 12, 2026
|
10.44 | 10.80 | 10.44 | 10.68 | 10.68 | 26,337 |
|
Jun 11, 2026
|
10.40 | 10.42 | 9.75 | 10.42 | 10.42 | 66,643 |
|
Jun 10, 2026
|
10.50 | 10.56 | 10.06 | 10.56 | 10.56 | 34,201 |
|
Jun 9, 2026
|
10.68 | 10.86 | 10.38 | 10.50 | 10.50 | 23,938 |
|
Jun 8, 2026
|
10.70 | 10.84 | 10.56 | 10.62 | 10.62 | 27,256 |
|
Jun 5, 2026
|
11.10 | 11.20 | 10.90 | 10.90 | 10.90 | 16,207 |
|
Jun 4, 2026
|
11.20 | 11.26 | 10.94 | 11.20 | 11.20 | 25,410 |
|
Jun 3, 2026
|
11.60 | 11.90 | 11.06 | 11.12 | 11.12 | 49,272 |
|
Jun 2, 2026
|
11.58 | 11.64 | 11.28 | 11.30 | 11.30 | 15,471 |
|
Jun 1, 2026
|
11.62 | 11.72 | 11.40 | 11.58 | 11.58 | 16,646 |
|
May 29, 2026
|
11.76 | 12.00 | 11.50 | 11.62 | 11.62 | 35,767 |
|
May 28, 2026
|
11.48 | 11.76 | 11.40 | 11.76 | 11.76 | 23,621 |
|
May 27, 2026
|
11.12 | 11.76 | 10.94 | 11.56 | 11.56 | 57,014 |
|
May 26, 2026
|
10.94 | 10.96 | 10.74 | 10.86 | 10.86 | 10,542 |
|
May 25, 2026
|
10.70 | 11.16 | 10.70 | 10.94 | 10.94 | 28,703 |
|
May 22, 2026
|
10.66 | 10.78 | 10.52 | 10.66 | 10.66 | 8,225 |
|
May 21, 2026
|
10.74 | 10.80 | 10.52 | 10.52 | 10.52 | 15,755 |
|
May 20, 2026
|
10.50 | 10.78 | 10.46 | 10.76 | 10.76 | 20,698 |
|
May 19, 2026
|
10.66 | 10.82 | 10.40 | 10.50 | 10.50 | 21,929 |
|
May 18, 2026
|
10.70 | 10.74 | 10.40 | 10.68 | 10.68 | 31,292 |
|
May 15, 2026
|
10.60 | 10.80 | 10.44 | 10.74 | 10.74 | 24,974 |
|
May 14, 2026
|
10.52 | 10.78 | 10.42 | 10.60 | 10.60 | 14,165 |
|
May 13, 2026
|
10.58 | 10.60 | 10.40 | 10.46 | 10.46 | 6,465 |
|
May 12, 2026
|
10.60 | 10.82 | 10.44 | 10.58 | 10.58 | 18,089 |
|
May 11, 2026
|
10.90 | 10.92 | 10.40 | 10.68 | 10.68 | 23,235 |
|
May 8, 2026
|
11.20 | 11.36 | 10.94 | 10.96 | 10.96 | 23,849 |
|
May 7, 2026
|
11.32 | 11.38 | 11.08 | 11.10 | 11.10 | 42,589 |
|
May 6, 2026
|
10.40 | 11.14 | 10.36 | 11.10 | 11.10 | 82,512 |
|
May 5, 2026
|
9.99 | 10.26 | 9.90 | 10.26 | 10.26 | 18,537 |
|
May 4, 2026
|
9.98 | 10.00 | 9.74 | 9.96 | 9.96 | 13,513 |
|
Apr 30, 2026
|
9.82 | 9.93 | 9.66 | 9.93 | 9.93 | 9,243 |
|
Apr 29, 2026
|
9.80 | 9.90 | 9.74 | 9.82 | 9.82 | 12,216 |
|
Apr 28, 2026
|
9.76 | 9.80 | 9.50 | 9.80 | 9.80 | 25,786 |
|
Apr 27, 2026
|
9.94 | 9.96 | 9.65 | 9.65 | 9.65 | 22,868 |
|
Apr 24, 2026
|
10.16 | 10.16 | 9.90 | 10.00 | 10.00 | 12,912 |
|
Apr 23, 2026
|
9.65 | 10.16 | 9.54 | 10.16 | 10.16 | 27,776 |
|
Apr 22, 2026
|
9.93 | 10.02 | 9.56 | 9.61 | 9.61 | 33,012 |
|
Apr 21, 2026
|
10.42 | 10.46 | 9.90 | 9.90 | 9.90 | 51,971 |
|
Apr 20, 2026
|
10.38 | 10.58 | 10.18 | 10.40 | 10.40 | 29,591 |
|
Apr 17, 2026
|
10.00 | 10.46 | 10.00 | 10.46 | 10.46 | 30,293 |
|
Apr 16, 2026
|
9.83 | 10.20 | 9.81 | 9.95 | 9.95 | 24,722 |
|
Apr 15, 2026
|
9.84 | 9.94 | 9.72 | 9.72 | 9.72 | 11,697 |
|
Apr 14, 2026
|
9.70 | 9.87 | 9.65 | 9.84 | 9.84 | 9,667 |
|
Apr 13, 2026
|
9.50 | 9.79 | 9.41 | 9.60 | 9.60 | 11,976 |
|
Apr 10, 2026
|
9.70 | 9.86 | 9.55 | 9.55 | 9.55 | 17,824 |
|
Apr 9, 2026
|
9.90 | 9.90 | 9.51 | 9.54 | 9.54 | 23,750 |
|
Apr 8, 2026
|
9.50 | 10.04 | 9.35 | 9.74 | 9.74 | 48,955 |
|
Apr 7, 2026
|
9.80 | 9.80 | 9.14 | 9.14 | 9.14 | 33,478 |
|
Apr 2, 2026
|
9.48 | 9.86 | 9.20 | 9.72 | 9.72 | 30,503 |
|
Apr 1, 2026
|
9.40 | 9.58 | 9.34 | 9.40 | 9.40 | 28,014 |
|
Mar 31, 2026
|
9.24 | 9.34 | 9.08 | 9.20 | 9.20 | 16,596 |
|
Mar 30, 2026
|
9.18 | 9.30 | 9.02 | 9.22 | 9.22 | 23,346 |
|
Mar 27, 2026
|
9.60 | 9.60 | 9.16 | 9.18 | 9.18 | 28,037 |
|
Mar 26, 2026
|
9.68 | 9.68 | 9.40 | 9.52 | 9.52 | 8,654 |
|
Mar 25, 2026
|
9.60 | 9.70 | 9.50 | 9.64 | 9.64 | 13,469 |
|
Mar 24, 2026
|
9.80 | 9.82 | 9.44 | 9.56 | 9.56 | 24,355 |
|
Mar 23, 2026
|
9.50 | 9.90 | 9.26 | 9.78 | 9.78 | 48,041 |
|
Mar 20, 2026
|
9.84 | 9.90 | 9.52 | 9.58 | 9.58 | 37,185 |
|
Mar 19, 2026
|
10.00 | 10.00 | 9.68 | 9.76 | 9.76 | 21,738 |
|
Mar 18, 2026
|
9.46 | 10.10 | 9.46 | 10.05 | 10.05 | 32,135 |
|
Mar 17, 2026
|
9.50 | 9.54 | 9.24 | 9.42 | 9.42 | 27,649 |
|
Mar 16, 2026
|
9.40 | 9.52 | 9.38 | 9.44 | 9.44 | 15,528 |
|
Mar 13, 2026
|
9.82 | 9.86 | 9.24 | 9.26 | 9.26 | 51,196 |
|
Mar 12, 2026
|
9.98 | 9.98 | 9.78 | 9.84 | 9.84 | 20,098 |
|
Mar 11, 2026
|
10.10 | 10.15 | 9.90 | 10.00 | 10.00 | 18,208 |
|
Mar 10, 2026
|
10.15 | 10.25 | 9.98 | 10.00 | 10.00 | 30,080 |
|
Mar 9, 2026
|
9.90 | 9.96 | 9.76 | 9.96 | 9.96 | 27,508 |
|
Mar 6, 2026
|
10.20 | 10.20 | 9.90 | 10.10 | 10.10 | 28,794 |
|
Mar 5, 2026
|
10.20 | 10.60 | 10.05 | 10.05 | 10.05 | 27,563 |
|
Mar 4, 2026
|
10.15 | 10.25 | 9.94 | 10.20 | 10.20 | 32,198 |
|
Mar 3, 2026
|
10.60 | 10.60 | 10.10 | 10.15 | 10.15 | 24,646 |
|
Mar 2, 2026
|
10.45 | 10.70 | 10.35 | 10.60 | 10.60 | 38,125 |
|
Feb 27, 2026
|
10.70 | 10.75 | 10.55 | 10.55 | 10.55 | 12,566 |
|
Feb 26, 2026
|
10.70 | 10.85 | 10.60 | 10.65 | 10.65 | 19,346 |
|
Feb 25, 2026
|
10.80 | 10.85 | 10.65 | 10.75 | 10.75 | 20,514 |
|
Feb 24, 2026
|
10.80 | 10.95 | 10.70 | 10.80 | 10.80 | 22,503 |
|
Feb 23, 2026
|
11.05 | 11.15 | 10.70 | 10.80 | 10.80 | 31,299 |
|
Feb 20, 2026
|
11.15 | 11.20 | 10.95 | 11.00 | 11.00 | 34,887 |
|
Feb 19, 2026
|
11.70 | 11.75 | 11.00 | 11.20 | 11.20 | 62,724 |
|
Feb 18, 2026
|
11.40 | 11.75 | 11.30 | 11.50 | 11.50 | 117,056 |
|
Feb 17, 2026
|
10.15 | 11.20 | 10.15 | 11.05 | 11.05 | 93,130 |
|
Feb 16, 2026
|
9.66 | 9.92 | 9.60 | 9.86 | 9.86 | 15,797 |
|
Feb 13, 2026
|
9.40 | 9.60 | 9.40 | 9.56 | 9.56 | 13,456 |
|
Feb 12, 2026
|
9.82 | 9.84 | 9.20 | 9.30 | 9.30 | 95,328 |
|
Feb 11, 2026
|
10.00 | 10.00 | 9.74 | 9.80 | 9.80 | 17,087 |
|
Feb 10, 2026
|
10.10 | 10.20 | 9.96 | 10.00 | 10.00 | 56,399 |
|
Feb 9, 2026
|
9.80 | 10.15 | 9.80 | 10.05 | 10.05 | 45,985 |
|
Feb 6, 2026
|
10.40 | 10.40 | 9.80 | 9.80 | 9.80 | 80,637 |
|
Feb 5, 2026
|
11.05 | 11.25 | 10.40 | 10.40 | 10.40 | 44,300 |
|
Feb 4, 2026
|
10.65 | 10.85 | 10.55 | 10.60 | 10.60 | 16,704 |
|
Feb 3, 2026
|
10.70 | 10.90 | 10.60 | 10.65 | 10.65 | 16,465 |
|
Feb 2, 2026
|
10.75 | 10.80 | 10.65 | 10.70 | 10.70 | 14,988 |
|
Jan 30, 2026
|
10.90 | 11.00 | 10.75 | 10.75 | 10.75 | 14,383 |
|
Jan 29, 2026
|
10.90 | 11.15 | 10.90 | 10.90 | 10.90 | 17,074 |
|
Jan 28, 2026
|
11.20 | 11.25 | 10.85 | 10.85 | 10.85 | 18,735 |
|
Jan 27, 2026
|
11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 6,294 |
|
Jan 26, 2026
|
11.30 | 11.30 | 11.10 | 11.15 | 11.15 | 9,698 |
|
Jan 23, 2026
|
11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 9,002 |
|
Jan 22, 2026
|
11.50 | 11.55 | 11.40 | 11.45 | 11.45 | 8,404 |
|
Jan 21, 2026
|
11.30 | 11.55 | 11.25 | 11.40 | 11.40 | 12,178 |
|
Jan 20, 2026
|
11.20 | 11.35 | 11.10 | 11.25 | 11.25 | 24,976 |
|
Jan 19, 2026
|
11.60 | 11.60 | 11.35 | 11.35 | 11.35 | 9,205 |
|
Jan 16, 2026
|
11.40 | 11.65 | 11.40 | 11.55 | 11.55 | 16,500 |
|
Jan 15, 2026
|
11.80 | 11.85 | 11.35 | 11.35 | 11.35 | 15,050 |
|
Jan 14, 2026
|
11.55 | 11.80 | 11.50 | 11.80 | 11.80 | 21,443 |
|
Jan 13, 2026
|
11.65 | 11.70 | 11.50 | 11.50 | 11.50 | 9,128 |
|
Jan 12, 2026
|
11.50 | 11.85 | 11.50 | 11.65 | 11.65 | 25,634 |
|
Jan 9, 2026
|
11.00 | 11.45 | 10.90 | 11.45 | 11.45 | 38,076 |
|
Jan 8, 2026
|
11.00 | 11.20 | 10.95 | 11.05 | 11.05 | 18,307 |
|
Jan 7, 2026
|
10.70 | 11.20 | 10.70 | 10.90 | 10.90 | 47,067 |
|
Jan 6, 2026
|
10.90 | 10.95 | 10.60 | 10.70 | 10.70 | 24,650 |
|
Jan 5, 2026
|
10.95 | 11.05 | 10.85 | 10.90 | 10.90 | 27,902 |
|
Jan 2, 2026
|
10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 13,195 |
|
Dec 31, 2025
|
10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 7,554 |
|
Dec 30, 2025
|
10.75 | 10.95 | 10.75 | 10.85 | 10.85 | 8,989 |
|
Dec 29, 2025
|
10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 16,629 |
|
Dec 24, 2025
|
10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 6,201 |
|
Dec 23, 2025
|
10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 8,414 |
|
Dec 22, 2025
|
10.75 | 10.80 | 10.50 | 10.65 | 10.65 | 16,485 |
|
Dec 19, 2025
|
10.70 | 10.85 | 10.70 | 10.85 | 10.85 | 11,383 |
|
Dec 18, 2025
|
10.70 | 10.85 | 10.65 | 10.70 | 10.70 | 7,173 |
|
Dec 17, 2025
|
10.70 | 10.90 | 10.65 | 10.70 | 10.70 | 12,968 |
|
Dec 16, 2025
|
10.70 | 10.70 | 10.50 | 10.65 | 10.65 | 21,225 |
|
Dec 15, 2025
|
10.60 | 10.95 | 10.60 | 10.70 | 10.70 | 25,767 |
|
Dec 12, 2025
|
10.75 | 10.90 | 10.60 | 10.60 | 10.60 | 59,273 |
|
Dec 11, 2025
|
10.90 | 11.05 | 10.60 | 10.60 | 10.60 | 45,550 |
|
Dec 10, 2025
|
11.35 | 11.35 | 10.30 | 10.90 | 10.90 | 183,264 |
|
Dec 9, 2025
|
11.85 | 11.95 | 11.75 | 11.75 | 11.75 | 8,487 |
|
Dec 8, 2025
|
11.80 | 11.90 | 11.70 | 11.85 | 11.85 | 11,785 |
|
Dec 5, 2025
|
11.80 | 11.95 | 11.75 | 11.75 | 11.75 | 6,028 |
|
Dec 4, 2025
|
11.90 | 11.90 | 11.65 | 11.80 | 11.80 | 7,210 |
|
Dec 3, 2025
|
11.35 | 11.90 | 11.35 | 11.85 | 11.85 | 20,639 |
|
Dec 2, 2025
|
11.70 | 11.85 | 11.30 | 11.40 | 11.40 | 44,060 |
|
Dec 1, 2025
|
11.75 | 11.95 | 11.40 | 11.65 | 11.65 | 39,220 |
|
Nov 28, 2025
|
11.45 | 11.60 | 11.30 | 11.40 | 11.40 | 8,719 |
|
Nov 27, 2025
|
11.45 | 11.60 | 11.40 | 11.45 | 11.45 | 9,732 |
|
Nov 26, 2025
|
11.50 | 11.60 | 11.30 | 11.40 | 11.40 | 7,336 |
|
Nov 25, 2025
|
11.75 | 11.75 | 11.35 | 11.45 | 11.45 | 9,994 |
|
Nov 24, 2025
|
11.70 | 11.90 | 11.45 | 11.55 | 11.55 | 24,669 |
|
Nov 21, 2025
|
12.50 | 12.60 | 11.60 | 11.60 | 11.60 | 38,659 |
|
Nov 20, 2025
|
12.55 | 12.75 | 12.40 | 12.55 | 12.55 | 21,839 |
|
Nov 19, 2025
|
12.35 | 12.80 | 12.15 | 12.40 | 12.40 | 49,327 |
|
Nov 18, 2025
|
12.15 | 12.30 | 11.85 | 12.30 | 12.30 | 22,905 |
|
Nov 17, 2025
|
11.70 | 12.15 | 11.65 | 12.05 | 12.05 | 45,736 |
|
Nov 14, 2025
|
11.50 | 11.50 | 11.20 | 11.45 | 11.45 | 12,427 |
|
Nov 13, 2025
|
11.95 | 11.95 | 11.30 | 11.35 | 11.35 | 27,583 |
|
Nov 12, 2025
|
11.90 | 11.95 | 11.75 | 11.95 | 11.95 | 4,508 |
|
Nov 11, 2025
|
11.90 | 12.00 | 11.75 | 11.90 | 11.90 | 18,745 |
|
Nov 10, 2025
|
11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 10,239 |
|
Nov 7, 2025
|
11.30 | 11.55 | 11.25 | 11.40 | 11.40 | 16,946 |
|
Nov 6, 2025
|
12.10 | 12.20 | 11.20 | 11.30 | 11.30 | 50,522 |
|
Nov 5, 2025
|
11.90 | 12.05 | 11.70 | 11.75 | 11.75 | 4,684 |
|
Nov 4, 2025
|
11.90 | 12.05 | 11.80 | 12.00 | 12.00 | 7,024 |
|
Nov 3, 2025
|
12.15 | 12.20 | 11.95 | 12.00 | 12.00 | 6,707 |
|
Oct 31, 2025
|
11.75 | 12.15 | 11.65 | 12.15 | 12.15 | 23,147 |
|
Oct 30, 2025
|
11.25 | 11.85 | 11.10 | 11.80 | 11.80 | 27,025 |
