NasdaqGM - Nasdaq Real Time Price
USD
EDAP TMS S.A. (FOCL)
4.1800
+0.0100
(+0.24%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
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
|
4.3000 | 4.4100 | 4.1000 | 4.1800 | 4.1800 | 66,100 |
|
Oct 29, 2026
|
4.2400 | 4.3700 | 4.1500 | 4.1700 | 4.1700 | 42,100 |
|
Oct 28, 2026
|
4.1300 | 4.4200 | 4.1300 | 4.2600 | 4.2600 | 33,000 |
|
Oct 27, 2026
|
4.3000 | 4.3000 | 4.0500 | 4.1200 | 4.1200 | 10,200 |
|
Oct 26, 2026
|
4.2300 | 4.3700 | 4.1300 | 4.2300 | 4.2300 | 6,700 |
|
Oct 23, 2026
|
4.4800 | 4.4800 | 4.1300 | 4.1700 | 4.1700 | 27,400 |
|
Oct 22, 2026
|
4.2800 | 4.3900 | 4.1500 | 4.1500 | 4.1500 | 30,700 |
|
Oct 21, 2026
|
4.1800 | 4.4200 | 4.1800 | 4.3700 | 4.3700 | 55,800 |
|
Oct 20, 2026
|
4.1400 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 11,100 |
|
Oct 19, 2026
|
4.1200 | 4.2200 | 4.0500 | 4.0700 | 4.0700 | 64,600 |
|
Oct 16, 2026
|
4.3000 | 4.3000 | 3.9700 | 4.0900 | 4.0900 | 85,100 |
|
Oct 15, 2026
|
4.0000 | 4.2700 | 4.0000 | 4.1300 | 4.1300 | 59,500 |
|
Oct 14, 2026
|
4.1800 | 4.3000 | 3.9900 | 3.9900 | 3.9900 | 70,900 |
|
Oct 13, 2026
|
4.2600 | 4.3400 | 4.1900 | 4.2000 | 4.2000 | 50,500 |
|
Oct 12, 2026
|
4.0500 | 4.3800 | 4.0500 | 4.3000 | 4.3000 | 12,100 |
|
Oct 9, 2026
|
4.2300 | 4.4000 | 4.1100 | 4.1900 | 4.1900 | 76,300 |
|
Oct 8, 2026
|
4.1300 | 4.3700 | 4.1000 | 4.1300 | 4.1300 | 16,500 |
|
Oct 7, 2026
|
4.2400 | 4.4000 | 4.1800 | 4.1900 | 4.1900 | 71,200 |
|
Oct 6, 2026
|
4.2400 | 4.4800 | 4.2400 | 4.2700 | 4.2700 | 5,200 |
|
Oct 5, 2026
|
4.2500 | 4.4000 | 4.2000 | 4.2300 | 4.2300 | 93,000 |
|
Oct 2, 2026
|
4.2800 | 4.4100 | 4.1600 | 4.2000 | 4.2000 | 52,900 |
|
Oct 1, 2026
|
4.4800 | 4.7600 | 4.3000 | 4.3200 | 4.3200 | 124,400 |
|
Sep 30, 2026
|
4.5300 | 4.6600 | 4.4100 | 4.4700 | 4.4700 | 95,000 |
|
Sep 29, 2026
|
4.5300 | 4.7500 | 4.5300 | 4.5400 | 4.5400 | 65,000 |
|
Sep 28, 2026
|
4.7400 | 4.7700 | 4.4700 | 4.5300 | 4.5300 | 116,500 |
|
Sep 25, 2026
|
4.6700 | 4.7600 | 4.5800 | 4.7100 | 4.7100 | 59,500 |
|
Sep 24, 2026
|
4.6400 | 4.6400 | 4.4200 | 4.5900 | 4.5900 | 40,600 |
|
Sep 23, 2026
|
4.2800 | 4.7500 | 4.1600 | 4.7400 | 4.7400 | 143,100 |
|
Sep 22, 2026
|
4.2100 | 4.4300 | 4.1700 | 4.2700 | 4.2700 | 104,500 |
|
Sep 21, 2026
|
4.1000 | 4.2700 | 4.1000 | 4.2400 | 4.2400 | 87,200 |
|
Sep 18, 2026
|
4.2900 | 4.2900 | 4.0500 | 4.1500 | 4.1500 | 104,800 |
|
Sep 17, 2026
|
4.0700 | 4.2800 | 4.0200 | 4.2800 | 4.2800 | 105,200 |
|
Sep 16, 2026
|
4.1200 | 4.1500 | 4.0000 | 4.0700 | 4.0700 | 64,800 |
|
Sep 15, 2026
|
4.1400 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 39,600 |
|
Sep 14, 2026
|
4.1000 | 4.1200 | 4.0100 | 4.1100 | 4.1100 | 59,900 |
|
Sep 11, 2026
|
4.2000 | 4.2300 | 4.0200 | 4.1000 | 4.1000 | 66,300 |
|
Sep 10, 2026
|
4.1200 | 4.3000 | 4.0900 | 4.1600 | 4.1600 | 112,900 |
|
Sep 9, 2026
|
4.1200 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 87,400 |
|
Sep 8, 2026
|
4.1600 | 4.3000 | 4.1100 | 4.2100 | 4.2100 | 109,700 |
|
Sep 4, 2026
|
4.1800 | 4.2400 | 4.1500 | 4.1500 | 4.1500 | 102,800 |
|
Sep 3, 2026
|
4.2700 | 4.4000 | 4.1700 | 4.1700 | 4.1700 | 32,100 |
|
Sep 2, 2026
|
4.3000 | 4.3500 | 4.1700 | 4.2200 | 4.2200 | 113,000 |
|
Sep 1, 2026
|
4.2600 | 4.3800 | 4.2100 | 4.3100 | 4.3100 | 71,200 |
|
Aug 31, 2026
|
4.3100 | 4.3800 | 4.2500 | 4.2700 | 4.2700 | 18,600 |
|
Aug 28, 2026
|
4.3900 | 4.4700 | 4.3000 | 4.3100 | 4.3100 | 30,400 |
|
Aug 27, 2026
|
4.4200 | 4.5000 | 4.3000 | 4.3400 | 4.3400 | 81,100 |
|
Aug 26, 2026
|
4.3500 | 4.4900 | 4.2800 | 4.4100 | 4.4100 | 57,800 |
|
Aug 25, 2026
|
4.1200 | 4.4700 | 4.1200 | 4.3900 | 4.3900 | 55,000 |
|
Aug 24, 2026
|
4.1800 | 4.2400 | 4.0100 | 4.1800 | 4.1800 | 130,000 |
|
Aug 21, 2026
|
4.2300 | 4.2400 | 4.0800 | 4.1300 | 4.1300 | 236,400 |
|
Aug 20, 2026
|
4.3000 | 4.3400 | 4.2200 | 4.2400 | 4.2400 | 175,900 |
|
Aug 19, 2026
|
4.2600 | 4.4900 | 4.2000 | 4.3600 | 4.3600 | 218,100 |
|
Aug 18, 2026
|
4.3900 | 4.5000 | 4.0900 | 4.2600 | 4.2600 | 339,700 |
|
Aug 17, 2026
|
4.8200 | 4.8200 | 4.2100 | 4.3600 | 4.3600 | 463,900 |
|
Aug 14, 2026
|
4.5100 | 4.7800 | 4.5100 | 4.7600 | 4.7600 | 355,800 |
|
Aug 13, 2026
|
4.7000 | 4.9300 | 4.5300 | 4.6300 | 4.6300 | 308,500 |
|
Aug 12, 2026
|
4.7500 | 5.0100 | 4.6700 | 4.7500 | 4.7500 | 1,285,800 |
|
Aug 11, 2026
|
6.2600 | 6.2600 | 6.0100 | 6.0100 | 6.0100 | 84,300 |
|
Aug 10, 2026
|
6.2500 | 6.2800 | 6.0800 | 6.0800 | 6.0800 | 39,100 |
|
Aug 7, 2026
|
6.0300 | 6.3400 | 6.0300 | 6.2200 | 6.2200 | 30,800 |
|
Aug 6, 2026
|
6.1100 | 6.2500 | 6.0000 | 6.1000 | 6.1000 | 27,100 |
|
Aug 5, 2026
|
6.3600 | 6.3700 | 5.9900 | 6.0900 | 6.0900 | 34,800 |
|
Aug 4, 2026
|
6.0000 | 6.4000 | 5.9500 | 6.3400 | 6.3400 | 104,400 |
|
Aug 3, 2026
|
6.1900 | 6.2400 | 5.9700 | 5.9700 | 5.9700 | 116,400 |
|
Jul 31, 2026
|
6.1500 | 6.2900 | 6.1100 | 6.1200 | 6.1200 | 36,800 |
|
Jul 30, 2026
|
6.1900 | 6.3600 | 6.1400 | 6.1400 | 6.1400 | 106,400 |
|
Jul 29, 2026
|
6.0600 | 6.2700 | 5.9900 | 6.2500 | 6.2500 | 88,800 |
|
Jul 28, 2026
|
6.0000 | 6.0800 | 5.9000 | 6.0600 | 6.0600 | 120,500 |
|
Jul 27, 2026
|
6.1300 | 6.1700 | 6.0500 | 6.1500 | 6.1500 | 59,100 |
|
Jul 24, 2026
|
6.1700 | 6.1800 | 5.9200 | 6.0300 | 6.0300 | 47,900 |
|
Jul 23, 2026
|
5.9600 | 6.1800 | 5.7600 | 6.0900 | 6.0900 | 92,600 |
|
Jul 22, 2026
|
5.7000 | 5.8900 | 5.6200 | 5.8800 | 5.8800 | 70,700 |
|
Jul 21, 2026
|
5.5700 | 5.6800 | 5.4500 | 5.6800 | 5.6800 | 28,700 |
|
Jul 20, 2026
|
5.4500 | 5.6300 | 5.4500 | 5.6100 | 5.6100 | 49,800 |
|
Jul 17, 2026
|
5.5100 | 5.5100 | 5.3500 | 5.4400 | 5.4400 | 34,400 |
|
Jul 16, 2026
|
5.4000 | 5.4700 | 5.3500 | 5.4400 | 5.4400 | 21,800 |
|
Jul 15, 2026
|
5.4800 | 5.5000 | 5.3000 | 5.4600 | 5.4600 | 27,800 |
|
Jul 14, 2026
|
5.4900 | 5.5500 | 5.3900 | 5.4200 | 5.4200 | 121,400 |
|
Jul 13, 2026
|
5.4200 | 5.4700 | 5.3900 | 5.4300 | 5.4300 | 55,900 |
|
Jul 10, 2026
|
5.4200 | 5.4700 | 5.3900 | 5.4400 | 5.4400 | 46,600 |
|
Jul 9, 2026
|
5.6400 | 5.6400 | 5.4400 | 5.4800 | 5.4800 | 44,500 |
|
Jul 8, 2026
|
5.4400 | 5.4800 | 5.3000 | 5.4300 | 5.4300 | 22,800 |
|
Jul 7, 2026
|
5.3400 | 5.4200 | 5.1900 | 5.3500 | 5.3500 | 38,200 |
|
Jul 6, 2026
|
5.2200 | 5.3300 | 5.2200 | 5.2700 | 5.2700 | 59,700 |
|
Jul 2, 2026
|
5.1600 | 5.2200 | 5.1600 | 5.1800 | 5.1800 | 33,800 |
|
Jul 1, 2026
|
5.1700 | 5.2200 | 5.1600 | 5.2000 | 5.2000 | 15,000 |
|
Jun 30, 2026
|
5.1700 | 5.2000 | 5.0000 | 5.1800 | 5.1800 | 22,200 |
|
Jun 29, 2026
|
5.1100 | 5.1700 | 5.0000 | 5.1500 | 5.1500 | 38,000 |
|
Jun 26, 2026
|
5.0000 | 5.1600 | 4.8400 | 5.1000 | 5.1000 | 22,300 |
|
Jun 25, 2026
|
5.0400 | 5.1800 | 4.9200 | 5.0500 | 5.0500 | 45,800 |
|
Jun 24, 2026
|
5.1100 | 5.2400 | 4.9800 | 5.0800 | 5.0800 | 68,400 |
|
Jun 23, 2026
|
4.8100 | 5.0700 | 4.7600 | 4.9800 | 4.9800 | 70,200 |
|
Jun 22, 2026
|
4.8800 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 38,700 |
|
Jun 18, 2026
|
4.8500 | 4.9300 | 4.7600 | 4.8100 | 4.8100 | 92,400 |
|
Jun 17, 2026
|
4.6900 | 4.9000 | 4.6500 | 4.9000 | 4.9000 | 49,300 |
|
Jun 16, 2026
|
4.6700 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 29,900 |
|
Jun 15, 2026
|
4.8000 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 19,600 |
|
Jun 12, 2026
|
4.6500 | 4.7700 | 4.6500 | 4.7200 | 4.7200 | 31,100 |
|
Jun 11, 2026
|
4.6500 | 4.7600 | 4.6500 | 4.7000 | 4.7000 | 28,700 |
|
Jun 10, 2026
|
4.6100 | 4.7500 | 4.5100 | 4.6600 | 4.6600 | 37,600 |
|
Jun 9, 2026
|
4.5900 | 4.7900 | 4.4700 | 4.5200 | 4.5200 | 81,100 |
|
Jun 8, 2026
|
4.4800 | 4.7100 | 4.4800 | 4.6000 | 4.6000 | 25,700 |
|
Jun 5, 2026
|
4.5500 | 4.7200 | 4.4500 | 4.5600 | 4.5600 | 32,300 |
|
Jun 4, 2026
|
4.6400 | 4.6900 | 4.5500 | 4.6200 | 4.6200 | 35,300 |
|
Jun 3, 2026
|
4.7300 | 4.7400 | 4.5500 | 4.5800 | 4.5800 | 57,400 |
|
Jun 2, 2026
|
4.7500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 29,400 |
|
Jun 1, 2026
|
4.5000 | 4.8100 | 4.1800 | 4.7800 | 4.7800 | 71,200 |
|
May 29, 2026
|
4.4600 | 4.4700 | 4.2700 | 4.3200 | 4.3200 | 55,900 |
|
May 28, 2026
|
3.9900 | 4.3100 | 3.9900 | 4.2000 | 4.2000 | 15,500 |
|
May 27, 2026
|
4.3000 | 4.3900 | 4.0100 | 4.1000 | 4.1000 | 59,400 |
|
May 26, 2026
|
4.3000 | 4.4400 | 4.3000 | 4.3100 | 4.3100 | 36,800 |
|
May 22, 2026
|
4.2600 | 4.4700 | 4.2600 | 4.3000 | 4.3000 | 28,200 |
|
May 21, 2026
|
4.3400 | 4.4600 | 4.2500 | 4.3300 | 4.3300 | 26,700 |
|
May 20, 2026
|
4.2500 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 37,100 |
|
May 19, 2026
|
4.3500 | 4.5000 | 4.2300 | 4.3200 | 4.3200 | 29,100 |
|
May 18, 2026
|
4.1500 | 4.4900 | 4.1500 | 4.4200 | 4.4200 | 32,700 |
|
May 15, 2026
|
4.1100 | 4.2800 | 4.1100 | 4.1700 | 4.1700 | 33,700 |
|
May 14, 2026
|
4.2600 | 4.3500 | 4.1000 | 4.1300 | 4.1300 | 18,800 |
|
May 13, 2026
|
4.0700 | 4.3000 | 3.8900 | 4.1600 | 4.1600 | 15,300 |
|
May 12, 2026
|
4.1800 | 4.1800 | 3.9700 | 4.0800 | 4.0800 | 34,400 |
|
May 11, 2026
|
4.0700 | 4.2800 | 4.0100 | 4.1700 | 4.1700 | 51,000 |
|
May 8, 2026
|
4.1900 | 4.2600 | 4.0500 | 4.1300 | 4.1300 | 65,100 |
|
May 7, 2026
|
3.5100 | 4.2500 | 3.5100 | 4.1600 | 4.1600 | 210,700 |
|
May 6, 2026
|
3.4800 | 3.7200 | 3.4200 | 3.6000 | 3.6000 | 23,500 |
|
May 5, 2026
|
3.4900 | 3.5500 | 3.3900 | 3.4500 | 3.4500 | 13,900 |
|
May 4, 2026
|
3.4200 | 3.4500 | 3.2100 | 3.3400 | 3.3400 | 54,600 |
|
May 1, 2026
|
3.3500 | 3.6000 | 3.3200 | 3.4700 | 3.4700 | 19,200 |
|
Apr 30, 2026
|
3.3100 | 3.3600 | 3.2500 | 3.3200 | 3.3200 | 26,500 |
|
Apr 29, 2026
|
3.3000 | 3.4500 | 3.3000 | 3.3100 | 3.3100 | 10,700 |
|
Apr 28, 2026
|
3.1800 | 3.3300 | 3.1500 | 3.2800 | 3.2800 | 36,300 |
|
Apr 27, 2026
|
3.2200 | 3.3000 | 3.1500 | 3.2200 | 3.2200 | 23,800 |
|
Apr 24, 2026
|
3.3200 | 3.3500 | 3.2100 | 3.2200 | 3.2200 | 6,300 |
|
Apr 23, 2026
|
3.3600 | 3.4500 | 3.1500 | 3.2900 | 3.2900 | 15,300 |
|
Apr 22, 2026
|
3.4300 | 3.4500 | 3.1200 | 3.3700 | 3.3700 | 19,700 |
|
Apr 21, 2026
|
3.4300 | 3.5200 | 3.1700 | 3.4400 | 3.4400 | 13,900 |
|
Apr 20, 2026
|
3.4000 | 3.6300 | 3.3400 | 3.4200 | 3.4200 | 18,500 |
|
Apr 17, 2026
|
3.4000 | 3.5100 | 3.4000 | 3.4900 | 3.4900 | 50,300 |
|
Apr 16, 2026
|
3.5400 | 3.7000 | 3.5000 | 3.5900 | 3.5900 | 60,400 |
|
Apr 15, 2026
|
3.3700 | 3.5700 | 3.3700 | 3.5200 | 3.5200 | 27,400 |
|
Apr 14, 2026
|
3.2700 | 3.4000 | 3.1200 | 3.3700 | 3.3700 | 36,200 |
|
Apr 13, 2026
|
3.3600 | 3.3800 | 3.2600 | 3.3300 | 3.3300 | 3,600 |
|
Apr 10, 2026
|
3.3700 | 3.3800 | 3.2500 | 3.3000 | 3.3000 | 17,500 |
|
Apr 9, 2026
|
3.5600 | 3.5600 | 3.2600 | 3.3600 | 3.3600 | 17,300 |
|
Apr 8, 2026
|
3.3800 | 3.6400 | 3.2900 | 3.3700 | 3.3700 | 7,700 |
|
Apr 7, 2026
|
3.4600 | 3.6100 | 3.3900 | 3.4000 | 3.4000 | 29,400 |
|
Apr 6, 2026
|
3.2800 | 3.5600 | 3.2800 | 3.4600 | 3.4600 | 34,100 |
|
Apr 2, 2026
|
3.4100 | 3.5200 | 3.1900 | 3.3900 | 3.3900 | 51,000 |
|
Apr 1, 2026
|
3.6800 | 3.7700 | 3.4200 | 3.5300 | 3.5300 | 32,900 |
|
Mar 31, 2026
|
3.6000 | 3.7700 | 3.6000 | 3.7200 | 3.7200 | 17,100 |
|
Mar 30, 2026
|
3.7000 | 3.7000 | 3.4500 | 3.6200 | 3.6200 | 58,900 |
|
Mar 27, 2026
|
3.8000 | 3.8000 | 3.5500 | 3.7300 | 3.7300 | 35,300 |
|
Mar 26, 2026
|
3.9300 | 3.9800 | 3.6600 | 3.7700 | 3.7700 | 61,600 |
|
Mar 25, 2026
|
3.1000 | 4.0000 | 3.1000 | 3.7100 | 3.7100 | 75,000 |
|
Mar 24, 2026
|
3.6500 | 4.0100 | 3.6500 | 3.9100 | 3.9100 | 43,200 |
|
Mar 23, 2026
|
3.5200 | 3.7300 | 3.3700 | 3.7300 | 3.7300 | 27,700 |
|
Mar 20, 2026
|
3.7700 | 3.8700 | 3.5100 | 3.6100 | 3.6100 | 36,300 |
|
Mar 19, 2026
|
4.0200 | 4.0200 | 3.7700 | 3.8000 | 3.8000 | 6,900 |
|
Mar 18, 2026
|
4.0100 | 4.0500 | 3.8100 | 3.9200 | 3.9200 | 65,100 |
|
Mar 17, 2026
|
4.0600 | 4.1800 | 4.0500 | 4.0600 | 4.0600 | 15,900 |
|
Mar 16, 2026
|
4.0200 | 4.0500 | 3.9300 | 3.9600 | 3.9600 | 9,100 |
|
Mar 13, 2026
|
4.0200 | 4.1300 | 3.9100 | 3.9200 | 3.9200 | 8,000 |
|
Mar 12, 2026
|
4.0500 | 4.1900 | 3.8200 | 4.0300 | 4.0300 | 56,300 |
|
Mar 11, 2026
|
4.2100 | 4.4100 | 3.5000 | 4.1400 | 4.1400 | 136,600 |
|
Mar 10, 2026
|
4.0800 | 4.3900 | 4.0300 | 4.3900 | 4.3900 | 53,000 |
|
Mar 9, 2026
|
4.0100 | 4.3400 | 4.0000 | 4.1900 | 4.1900 | 25,300 |
|
Mar 6, 2026
|
4.2600 | 4.3900 | 3.9900 | 4.1300 | 4.1300 | 7,400 |
|
Mar 5, 2026
|
4.2700 | 4.3000 | 4.0600 | 4.2500 | 4.2500 | 20,400 |
|
Mar 4, 2026
|
3.9700 | 4.2700 | 3.8800 | 4.2500 | 4.2500 | 22,800 |
|
Mar 3, 2026
|
4.0100 | 4.0100 | 3.6600 | 3.9900 | 3.9900 | 56,800 |
|
Mar 2, 2026
|
4.2200 | 4.2800 | 3.7400 | 4.1000 | 4.1000 | 76,900 |
|
Feb 27, 2026
|
4.4200 | 4.4400 | 4.2600 | 4.3700 | 4.3700 | 94,200 |
|
Feb 26, 2026
|
4.5000 | 4.6000 | 4.2600 | 4.4300 | 4.4300 | 59,700 |
|
Feb 25, 2026
|
4.6000 | 4.7700 | 4.5500 | 4.5900 | 4.5900 | 94,000 |
|
Feb 24, 2026
|
4.5600 | 4.7900 | 4.4300 | 4.4700 | 4.4700 | 55,400 |
|
Feb 23, 2026
|
4.6900 | 4.7200 | 4.3300 | 4.5200 | 4.5200 | 31,400 |
|
Feb 20, 2026
|
4.7300 | 4.9100 | 4.6500 | 4.7100 | 4.7100 | 58,300 |
|
Feb 19, 2026
|
4.7200 | 4.8000 | 4.6500 | 4.7100 | 4.7100 | 36,200 |
|
Feb 18, 2026
|
4.5600 | 4.8100 | 4.2300 | 4.6500 | 4.6500 | 68,800 |
|
Feb 17, 2026
|
4.6300 | 4.7100 | 4.4500 | 4.6600 | 4.6600 | 63,800 |
|
Feb 13, 2026
|
4.7800 | 4.9500 | 4.5900 | 4.6700 | 4.6700 | 64,200 |
|
Feb 12, 2026
|
4.9400 | 5.0300 | 4.1700 | 4.7700 | 4.7700 | 49,300 |
|
Feb 11, 2026
|
4.5000 | 5.0500 | 4.4900 | 4.9000 | 4.9000 | 38,400 |
|
Feb 10, 2026
|
4.8200 | 4.8300 | 4.5300 | 4.6000 | 4.6000 | 282,900 |
|
Feb 9, 2026
|
4.8000 | 5.0000 | 4.7600 | 4.9100 | 4.9100 | 107,500 |
|
Feb 6, 2026
|
4.0600 | 4.8700 | 4.0600 | 4.7300 | 4.7300 | 93,100 |
|
Feb 5, 2026
|
4.0300 | 4.2000 | 3.9100 | 4.0000 | 4.0000 | 35,400 |
|
Feb 4, 2026
|
4.2300 | 4.5400 | 3.8900 | 4.0700 | 4.0700 | 81,500 |
|
Feb 3, 2026
|
4.5000 | 4.6000 | 4.2000 | 4.3000 | 4.3000 | 186,900 |
|
Feb 2, 2026
|
4.1500 | 4.5000 | 4.1500 | 4.4800 | 4.4800 | 95,200 |
|
Jan 30, 2026
|
4.2600 | 4.4300 | 4.1600 | 4.2000 | 4.2000 | 85,900 |
|
Jan 29, 2026
|
4.1000 | 4.3500 | 4.1000 | 4.2600 | 4.2600 | 65,100 |
|
Jan 28, 2026
|
4.1400 | 4.2100 | 4.0500 | 4.0800 | 4.0800 | 61,500 |
|
Jan 27, 2026
|
4.0500 | 4.2800 | 3.9100 | 4.1400 | 4.1400 | 57,600 |
|
Jan 26, 2026
|
3.8600 | 4.1700 | 3.6100 | 4.0900 | 4.0900 | 122,400 |
|
Jan 23, 2026
|
3.6000 | 3.8600 | 3.6000 | 3.7500 | 3.7500 | 101,400 |
|
Jan 22, 2026
|
3.6800 | 3.8100 | 3.4400 | 3.5700 | 3.5700 | 59,300 |
|
Jan 21, 2026
|
3.6700 | 3.9200 | 3.5000 | 3.6800 | 3.6800 | 42,900 |
|
Jan 20, 2026
|
3.9300 | 3.9300 | 3.3700 | 3.6900 | 3.6900 | 182,400 |
|
Jan 16, 2026
|
4.0100 | 4.0800 | 3.8000 | 4.0600 | 4.0600 | 55,900 |
|
Jan 15, 2026
|
4.1000 | 4.1500 | 3.9000 | 4.0900 | 4.0900 | 76,100 |
|
Jan 14, 2026
|
4.1900 | 4.1900 | 3.9200 | 4.0900 | 4.0900 | 48,100 |
|
Jan 13, 2026
|
4.2000 | 4.2400 | 3.8300 | 4.0900 | 4.0900 | 118,100 |
|
Jan 12, 2026
|
4.1000 | 4.2000 | 3.8100 | 4.1000 | 4.1000 | 124,300 |
|
Jan 9, 2026
|
3.7900 | 3.8000 | 3.6100 | 3.6800 | 3.6800 | 46,900 |
|
Jan 8, 2026
|
3.8700 | 4.0000 | 3.6500 | 3.7900 | 3.7900 | 55,300 |
|
Jan 7, 2026
|
3.8000 | 4.0000 | 3.5300 | 3.8000 | 3.8000 | 112,400 |
|
Jan 6, 2026
|
3.5500 | 3.9200 | 3.5400 | 3.7700 | 3.7700 | 99,800 |
|
Jan 5, 2026
|
3.4000 | 3.5800 | 3.2600 | 3.5500 | 3.5500 | 100,400 |
|
Jan 2, 2026
|
3.3900 | 3.4400 | 3.2200 | 3.4000 | 3.4000 | 57,300 |
|
Dec 31, 2025
|
3.2000 | 3.4100 | 3.1500 | 3.2900 | 3.2900 | 20,300 |
|
Dec 30, 2025
|
3.2000 | 3.3600 | 3.2000 | 3.2100 | 3.2100 | 17,100 |
|
Dec 29, 2025
|
3.2900 | 3.4000 | 3.0000 | 3.2300 | 3.2300 | 23,900 |
|
Dec 26, 2025
|
2.9700 | 3.4500 | 2.9700 | 3.4000 | 3.4000 | 109,800 |
|
Dec 24, 2025
|
2.9200 | 3.0400 | 2.8200 | 2.9700 | 2.9700 | 13,400 |
|
Dec 23, 2025
|
2.9100 | 2.9100 | 2.7400 | 2.8400 | 2.8400 | 25,400 |
|
Dec 22, 2025
|
3.0000 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 48,200 |
|
Dec 19, 2025
|
2.8500 | 2.9800 | 2.7600 | 2.9400 | 2.9400 | 65,600 |
|
Dec 18, 2025
|
2.6500 | 2.9800 | 2.6500 | 2.7800 | 2.7800 | 39,600 |
|
Dec 17, 2025
|
3.1500 | 3.1500 | 2.5800 | 2.6500 | 2.6500 | 96,700 |
|
Dec 16, 2025
|
3.3600 | 3.4400 | 3.0200 | 3.1500 | 3.1500 | 128,300 |
|
Dec 15, 2025
|
2.9300 | 3.3200 | 2.8200 | 3.3100 | 3.3100 | 263,100 |
|
Dec 12, 2025
|
2.2700 | 2.9100 | 2.2200 | 2.8800 | 2.8800 | 156,200 |
|
Dec 11, 2025
|
2.3000 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 49,800 |
|
Dec 10, 2025
|
2.2600 | 2.3600 | 2.1400 | 2.3500 | 2.3500 | 135,000 |
|
Dec 9, 2025
|
2.2700 | 2.3200 | 2.1100 | 2.3200 | 2.3200 | 49,200 |
|
Dec 8, 2025
|
2.3500 | 2.4000 | 2.2300 | 2.3300 | 2.3300 | 49,500 |
|
Dec 5, 2025
|
2.2900 | 2.4200 | 2.2600 | 2.4000 | 2.4000 | 37,600 |
|
Dec 4, 2025
|
2.3500 | 2.4200 | 2.3500 | 2.4000 | 2.4000 | 9,700 |
|
Dec 3, 2025
|
2.3000 | 2.4100 | 2.2500 | 2.4100 | 2.4100 | 24,200 |
|
Dec 2, 2025
|
2.3400 | 2.3400 | 2.2400 | 2.3000 | 2.3000 | 11,800 |
|
Dec 1, 2025
|
2.4000 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 10,300 |
|
Nov 28, 2025
|
2.4000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 19,400 |
|
Nov 26, 2025
|
2.3600 | 2.4500 | 2.3600 | 2.4300 | 2.4300 | 16,700 |
|
Nov 25, 2025
|
2.2600 | 2.4800 | 2.2600 | 2.4100 | 2.4100 | 88,300 |
|
Nov 24, 2025
|
2.3400 | 2.3400 | 2.2100 | 2.2200 | 2.2200 | 12,700 |
|
Nov 21, 2025
|
2.4400 | 2.4400 | 2.2800 | 2.3000 | 2.3000 | 27,600 |
|
Nov 20, 2025
|
2.3000 | 2.5300 | 2.2300 | 2.3600 | 2.3600 | 140,700 |
|
Nov 19, 2025
|
2.2000 | 2.2700 | 2.1200 | 2.2300 | 2.2300 | 42,700 |
|
Nov 18, 2025
|
2.1400 | 2.1900 | 1.9500 | 2.1500 | 2.1500 | 31,300 |
|
Nov 17, 2025
|
2.0800 | 2.1400 | 2.0300 | 2.0800 | 2.0800 | 24,600 |
|
Nov 14, 2025
|
2.1200 | 2.1600 | 2.0500 | 2.1000 | 2.1000 | 21,700 |
|
Nov 13, 2025
|
2.0200 | 2.1400 | 1.9200 | 2.1200 | 2.1200 | 57,600 |
|
Nov 12, 2025
|
2.0000 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 48,500 |
|
Nov 11, 2025
|
2.0900 | 2.1700 | 2.0000 | 2.0200 | 2.0200 | 35,900 |
|
Nov 10, 2025
|
2.0000 | 2.1100 | 1.8200 | 2.0300 | 2.0300 | 105,700 |
|
Nov 7, 2025
|
2.0600 | 2.1400 | 1.9700 | 2.0200 | 2.0200 | 34,000 |
|
Nov 6, 2025
|
2.2400 | 2.2400 | 1.9500 | 1.9900 | 1.9900 | 65,900 |
|
Nov 5, 2025
|
2.0800 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 43,100 |
|
Nov 4, 2025
|
2.0200 | 2.0900 | 2.0200 | 2.0300 | 2.0300 | 24,000 |
|
Nov 3, 2025
|
2.1300 | 2.1500 | 1.9100 | 2.0000 | 2.0000 | 81,500 |
|
Oct 31, 2025
|
2.2000 | 2.2200 | 2.1100 | 2.1400 | 2.1400 | 24,200 |
