XETRA - Delayed Quote
EUR
Hoenle AG (HNL.DE)
7.38
+0.12
(+1.65%)
At close: October 30 at 5:35:18 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
|
7.26 | 7.38 | 7.26 | 7.38 | 7.38 | 50 |
|
Oct 29, 2026
|
7.32 | 7.46 | 7.26 | 7.26 | 7.26 | 157 |
|
Oct 28, 2026
|
7.34 | 7.34 | 7.24 | 7.34 | 7.34 | 14 |
|
Oct 27, 2026
|
7.28 | 7.44 | 7.28 | 7.30 | 7.30 | 895 |
|
Oct 26, 2026
|
7.34 | 7.34 | 7.06 | 7.20 | 7.20 | 584 |
|
Oct 23, 2026
|
7.40 | 7.46 | 7.20 | 7.30 | 7.30 | 4,535 |
|
Oct 22, 2026
|
7.40 | 7.40 | 7.36 | 7.40 | 7.40 | 1,291 |
|
Oct 21, 2026
|
7.24 | 7.44 | 7.24 | 7.40 | 7.40 | 1,108 |
|
Oct 20, 2026
|
7.44 | 7.60 | 7.36 | 7.36 | 7.36 | 5,675 |
|
Oct 19, 2026
|
7.24 | 7.44 | 7.24 | 7.44 | 7.44 | 2,309 |
|
Oct 16, 2026
|
7.42 | 7.42 | 7.34 | 7.40 | 7.40 | 1,231 |
|
Oct 15, 2026
|
7.50 | 7.50 | 7.34 | 7.44 | 7.44 | 213 |
|
Oct 14, 2026
|
7.48 | 7.48 | 7.46 | 7.46 | 7.46 | - |
|
Oct 13, 2026
|
7.44 | 7.54 | 7.44 | 7.54 | 7.54 | 157 |
|
Oct 12, 2026
|
7.44 | 7.44 | 7.32 | 7.42 | 7.42 | 1,884 |
|
Oct 9, 2026
|
7.52 | 7.54 | 7.40 | 7.48 | 7.48 | 1,109 |
|
Oct 8, 2026
|
7.56 | 7.56 | 7.54 | 7.54 | 7.54 | - |
|
Oct 7, 2026
|
7.60 | 7.62 | 7.56 | 7.56 | 7.56 | 32 |
|
Oct 6, 2026
|
7.42 | 7.58 | 7.42 | 7.52 | 7.52 | 1,425 |
|
Oct 5, 2026
|
7.38 | 7.58 | 7.38 | 7.48 | 7.48 | 302 |
|
Oct 2, 2026
|
7.50 | 7.54 | 7.38 | 7.48 | 7.48 | 1,636 |
|
Oct 1, 2026
|
7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 4,101 |
|
Sep 30, 2026
|
7.54 | 7.54 | 7.48 | 7.48 | 7.48 | 150 |
|
Sep 29, 2026
|
7.52 | 7.52 | 7.40 | 7.48 | 7.48 | 1,144 |
|
Sep 28, 2026
|
7.54 | 7.60 | 7.54 | 7.54 | 7.54 | 130 |
|
Sep 25, 2026
|
7.52 | 7.64 | 7.52 | 7.62 | 7.62 | 214 |
|
Sep 24, 2026
|
7.58 | 7.62 | 7.50 | 7.58 | 7.58 | 400 |
|
Sep 23, 2026
|
7.58 | 7.58 | 7.50 | 7.58 | 7.58 | 95 |
|
Sep 22, 2026
|
7.58 | 7.58 | 7.50 | 7.58 | 7.58 | 206 |
|
Sep 21, 2026
|
7.68 | 7.74 | 7.52 | 7.60 | 7.60 | 8,447 |
|
Sep 18, 2026
|
7.62 | 7.72 | 7.60 | 7.72 | 7.72 | 1,135 |
|
Sep 17, 2026
|
7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 110 |
|
Sep 16, 2026
|
7.60 | 7.62 | 7.50 | 7.50 | 7.50 | 593 |
|
Sep 15, 2026
|
7.86 | 7.86 | 7.54 | 7.54 | 7.54 | 190 |
|
Sep 14, 2026
|
7.68 | 7.80 | 7.68 | 7.78 | 7.78 | 345 |
|
Sep 11, 2026
|
7.78 | 7.78 | 7.62 | 7.62 | 7.62 | 110 |
|
Sep 10, 2026
|
7.80 | 7.88 | 7.74 | 7.74 | 7.74 | 550 |
|
Sep 9, 2026
|
7.66 | 7.88 | 7.66 | 7.80 | 7.80 | 1,878 |
|
Sep 8, 2026
|
7.64 | 7.74 | 7.56 | 7.66 | 7.66 | 1,739 |
|
Sep 7, 2026
|
7.50 | 7.70 | 7.50 | 7.64 | 7.64 | 1,645 |
|
Sep 4, 2026
|
7.66 | 7.66 | 7.50 | 7.56 | 7.56 | 6,061 |
|
Sep 3, 2026
|
7.64 | 7.66 | 7.56 | 7.60 | 7.60 | 3,977 |
|
Sep 2, 2026
|
7.80 | 7.94 | 7.70 | 7.78 | 7.78 | 3,418 |
|
Sep 1, 2026
|
8.00 | 8.00 | 7.52 | 7.68 | 7.68 | 38,335 |
|
Aug 31, 2026
|
7.90 | 7.98 | 7.90 | 7.90 | 7.90 | 862 |
|
Aug 28, 2026
|
8.10 | 8.10 | 8.00 | 8.02 | 8.02 | 608 |
|
Aug 27, 2026
|
8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 1,321 |
|
Aug 26, 2026
|
7.88 | 8.00 | 7.88 | 7.94 | 7.94 | 664 |
|
Aug 25, 2026
|
8.10 | 8.10 | 7.94 | 7.94 | 7.94 | 3,336 |
|
Aug 24, 2026
|
8.34 | 8.36 | 8.06 | 8.06 | 8.06 | 1,715 |
|
Aug 21, 2026
|
8.20 | 8.30 | 8.00 | 8.18 | 8.18 | 1,954 |
|
Aug 20, 2026
|
8.14 | 8.24 | 8.04 | 8.12 | 8.12 | 2,350 |
|
Aug 19, 2026
|
8.04 | 8.18 | 8.02 | 8.08 | 8.08 | 804 |
|
Aug 18, 2026
|
7.74 | 8.04 | 7.74 | 8.04 | 8.04 | 3,585 |
|
Aug 17, 2026
|
7.94 | 7.94 | 7.86 | 7.94 | 7.94 | 638 |
|
Aug 14, 2026
|
7.88 | 7.90 | 7.74 | 7.90 | 7.90 | 3,421 |
|
Aug 13, 2026
|
7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 634 |
|
Aug 12, 2026
|
7.66 | 7.86 | 7.66 | 7.78 | 7.78 | 667 |
|
Aug 11, 2026
|
7.72 | 7.88 | 7.72 | 7.82 | 7.82 | 2,859 |
|
Aug 10, 2026
|
7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 644 |
|
Aug 7, 2026
|
7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 738 |
|
Aug 6, 2026
|
7.90 | 8.00 | 7.82 | 7.86 | 7.86 | 1,805 |
|
Aug 5, 2026
|
7.74 | 7.78 | 7.74 | 7.78 | 7.78 | 909 |
|
Aug 4, 2026
|
7.90 | 7.90 | 7.50 | 7.56 | 7.56 | 20,718 |
|
Aug 3, 2026
|
7.94 | 7.94 | 7.74 | 7.84 | 7.84 | 1,331 |
|
Jul 31, 2026
|
7.80 | 7.86 | 7.80 | 7.86 | 7.86 | 232 |
|
Jul 30, 2026
|
7.84 | 7.94 | 7.84 | 7.84 | 7.84 | 1,077 |
|
Jul 29, 2026
|
7.86 | 7.92 | 7.78 | 7.78 | 7.78 | 1,297 |
|
Jul 28, 2026
|
7.74 | 7.86 | 7.72 | 7.86 | 7.86 | 301 |
|
Jul 27, 2026
|
7.86 | 7.96 | 7.78 | 7.86 | 7.86 | 1,491 |
|
Jul 24, 2026
|
8.12 | 8.12 | 7.92 | 7.96 | 7.96 | 905 |
|
Jul 23, 2026
|
8.08 | 8.12 | 7.88 | 8.12 | 8.12 | 4,435 |
|
Jul 22, 2026
|
8.22 | 8.22 | 7.88 | 8.08 | 8.08 | 8,359 |
|
Jul 21, 2026
|
8.20 | 8.36 | 8.20 | 8.30 | 8.30 | 1,492 |
|
Jul 20, 2026
|
8.14 | 8.40 | 8.14 | 8.26 | 8.26 | 3,702 |
|
Jul 17, 2026
|
8.44 | 8.44 | 8.02 | 8.02 | 8.02 | 4,077 |
|
Jul 16, 2026
|
8.60 | 8.60 | 8.48 | 8.52 | 8.52 | 663 |
|
Jul 15, 2026
|
8.66 | 8.66 | 8.48 | 8.48 | 8.48 | 1,657 |
|
Jul 14, 2026
|
8.60 | 8.78 | 8.60 | 8.68 | 8.68 | 279 |
|
Jul 13, 2026
|
8.80 | 8.80 | 8.74 | 8.74 | 8.74 | 1,439 |
|
Jul 10, 2026
|
8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
|
Jul 9, 2026
|
8.62 | 8.96 | 8.60 | 8.86 | 8.86 | 3,304 |
|
Jul 8, 2026
|
8.50 | 8.74 | 8.50 | 8.74 | 8.74 | 1,867 |
|
Jul 7, 2026
|
8.64 | 8.64 | 8.54 | 8.54 | 8.54 | 6 |
|
Jul 6, 2026
|
8.46 | 8.60 | 8.26 | 8.50 | 8.50 | 9,299 |
|
Jul 3, 2026
|
8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
|
Jul 2, 2026
|
8.50 | 8.62 | 8.48 | 8.48 | 8.48 | 562 |
|
Jul 1, 2026
|
8.50 | 8.56 | 8.36 | 8.50 | 8.50 | 2,459 |
|
Jun 30, 2026
|
8.90 | 8.90 | 8.56 | 8.56 | 8.56 | 2,574 |
|
Jun 29, 2026
|
9.00 | 9.00 | 8.94 | 8.96 | 8.96 | 764 |
|
Jun 26, 2026
|
9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
|
Jun 25, 2026
|
9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
|
Jun 24, 2026
|
9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 24 |
|
Jun 23, 2026
|
9.08 | 9.16 | 9.08 | 9.12 | 9.12 | 186 |
|
Jun 22, 2026
|
9.30 | 9.30 | 9.10 | 9.14 | 9.14 | 807 |
|
Jun 19, 2026
|
9.30 | 9.38 | 9.20 | 9.32 | 9.32 | 746 |
|
Jun 18, 2026
|
9.20 | 9.32 | 9.20 | 9.32 | 9.32 | 1,377 |
|
Jun 17, 2026
|
9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 3 |
|
Jun 16, 2026
|
9.08 | 9.12 | 9.08 | 9.12 | 9.12 | 224 |
|
Jun 15, 2026
|
9.48 | 9.48 | 9.16 | 9.16 | 9.16 | 649 |
|
Jun 12, 2026
|
9.24 | 9.46 | 9.24 | 9.38 | 9.38 | 400 |
|
Jun 11, 2026
|
9.36 | 9.36 | 9.28 | 9.28 | 9.28 | 539 |
|
Jun 10, 2026
|
9.60 | 9.60 | 9.40 | 9.48 | 9.48 | 221 |
|
Jun 9, 2026
|
9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 482 |
|
Jun 8, 2026
|
9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 1,571 |
|
Jun 5, 2026
|
9.58 | 9.58 | 9.32 | 9.32 | 9.32 | 1,408 |
|
Jun 4, 2026
|
9.46 | 9.54 | 9.40 | 9.54 | 9.54 | 1,397 |
|
Jun 3, 2026
|
9.66 | 9.68 | 9.44 | 9.44 | 9.44 | 894 |
|
Jun 2, 2026
|
9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 720 |
|
Jun 1, 2026
|
9.56 | 9.56 | 9.50 | 9.54 | 9.54 | 1,327 |
|
May 29, 2026
|
9.32 | 9.52 | 9.32 | 9.48 | 9.48 | 591 |
|
May 28, 2026
|
9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 159 |
|
May 27, 2026
|
9.18 | 9.60 | 8.92 | 9.48 | 9.48 | 6,374 |
|
May 26, 2026
|
9.38 | 9.40 | 9.22 | 9.22 | 9.22 | 338 |
|
May 25, 2026
|
9.38 | 9.40 | 9.38 | 9.40 | 9.40 | 105 |
|
May 22, 2026
|
9.24 | 9.46 | 9.24 | 9.40 | 9.40 | 2,457 |
|
May 21, 2026
|
9.42 | 9.44 | 9.42 | 9.44 | 9.44 | 22 |
|
May 20, 2026
|
9.34 | 9.42 | 9.30 | 9.42 | 9.42 | 2,238 |
|
May 19, 2026
|
9.60 | 9.60 | 9.48 | 9.54 | 9.54 | 104 |
|
May 18, 2026
|
9.68 | 9.68 | 9.46 | 9.46 | 9.46 | 2,090 |
|
May 15, 2026
|
9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 64 |
|
May 14, 2026
|
9.56 | 9.58 | 9.54 | 9.54 | 9.54 | 156 |
|
May 13, 2026
|
9.40 | 9.56 | 9.40 | 9.50 | 9.50 | 181 |
|
May 12, 2026
|
9.40 | 9.44 | 9.40 | 9.44 | 9.44 | 42 |
|
May 11, 2026
|
9.56 | 9.56 | 9.26 | 9.40 | 9.40 | 789 |
|
May 8, 2026
|
9.32 | 9.40 | 9.32 | 9.40 | 9.40 | 75 |
|
May 7, 2026
|
9.54 | 9.54 | 9.32 | 9.40 | 9.40 | 499 |
|
May 6, 2026
|
9.50 | 9.62 | 9.36 | 9.44 | 9.44 | 2,844 |
|
May 5, 2026
|
9.26 | 9.62 | 9.26 | 9.56 | 9.56 | 3,280 |
|
May 4, 2026
|
9.12 | 9.24 | 9.00 | 9.20 | 9.20 | 754 |
|
Apr 30, 2026
|
8.90 | 9.00 | 8.90 | 8.94 | 8.94 | 383 |
|
Apr 29, 2026
|
8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 500 |
|
Apr 28, 2026
|
8.96 | 8.98 | 8.92 | 8.92 | 8.92 | 280 |
|
Apr 27, 2026
|
8.94 | 8.98 | 8.92 | 8.92 | 8.92 | 1,504 |
|
Apr 24, 2026
|
8.90 | 8.94 | 8.88 | 8.90 | 8.90 | 2,371 |
|
Apr 23, 2026
|
9.20 | 9.20 | 8.96 | 9.10 | 9.10 | 1,103 |
|
Apr 22, 2026
|
9.06 | 9.12 | 8.98 | 9.12 | 9.12 | 5,233 |
|
Apr 21, 2026
|
9.00 | 9.00 | 8.74 | 8.80 | 8.80 | 15,586 |
|
Apr 20, 2026
|
9.14 | 9.14 | 8.92 | 9.08 | 9.08 | 1,641 |
|
Apr 17, 2026
|
9.10 | 9.48 | 9.10 | 9.42 | 9.42 | 12,546 |
|
Apr 16, 2026
|
9.30 | 9.30 | 9.28 | 9.28 | 9.28 | 1,777 |
|
Apr 15, 2026
|
9.28 | 9.32 | 9.18 | 9.30 | 9.30 | 1,370 |
|
Apr 14, 2026
|
9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 1,286 |
|
Apr 13, 2026
|
9.26 | 9.26 | 9.12 | 9.12 | 9.12 | 1,242 |
|
Apr 10, 2026
|
9.48 | 9.50 | 9.20 | 9.24 | 9.24 | 10,528 |
|
Apr 9, 2026
|
9.50 | 9.50 | 9.36 | 9.40 | 9.40 | 1,497 |
|
Apr 8, 2026
|
9.72 | 9.72 | 9.32 | 9.48 | 9.48 | 5,019 |
|
Apr 7, 2026
|
9.00 | 9.66 | 9.00 | 9.66 | 9.66 | 12,701 |
|
Apr 2, 2026
|
8.62 | 8.76 | 8.46 | 8.76 | 8.76 | 3,747 |
|
Apr 1, 2026
|
8.54 | 8.54 | 8.26 | 8.38 | 8.38 | 1,139 |
|
Mar 31, 2026
|
7.84 | 8.30 | 7.62 | 8.30 | 8.30 | 9,411 |
|
Mar 30, 2026
|
8.16 | 8.28 | 7.92 | 7.92 | 7.92 | 2,254 |
|
Mar 27, 2026
|
8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 91 |
|
Mar 26, 2026
|
8.48 | 8.48 | 8.42 | 8.42 | 8.42 | 1,956 |
|
Mar 25, 2026
|
8.58 | 8.58 | 8.48 | 8.48 | 8.48 | 1,454 |
|
Mar 24, 2026
|
8.56 | 8.60 | 8.52 | 8.58 | 8.58 | 544 |
|
Mar 23, 2026
|
8.78 | 8.80 | 8.08 | 8.42 | 8.42 | 6,267 |
|
Mar 20, 2026
|
9.02 | 9.02 | 8.90 | 9.00 | 9.00 | 6,306 |
|
Mar 19, 2026
|
9.30 | 9.30 | 9.10 | 9.10 | 9.10 | 1,678 |
|
Mar 18, 2026
|
9.22 | 9.42 | 9.22 | 9.38 | 9.38 | 14 |
|
Mar 17, 2026
|
9.24 | 9.30 | 9.24 | 9.30 | 9.30 | 293 |
|
Mar 16, 2026
|
9.58 | 9.58 | 9.22 | 9.30 | 9.30 | 4,356 |
|
Mar 13, 2026
|
9.40 | 9.48 | 9.40 | 9.44 | 9.44 | 502 |
|
Mar 12, 2026
|
9.50 | 9.50 | 9.22 | 9.28 | 9.28 | 2,524 |
|
Mar 11, 2026
|
9.58 | 9.68 | 9.58 | 9.64 | 9.64 | 136 |
|
Mar 10, 2026
|
9.50 | 9.56 | 9.50 | 9.56 | 9.56 | 237 |
|
Mar 9, 2026
|
9.92 | 9.92 | 9.60 | 9.62 | 9.62 | 3,543 |
|
Mar 6, 2026
|
9.64 | 10.10 | 9.12 | 9.76 | 9.76 | 15,032 |
|
Mar 5, 2026
|
9.00 | 9.34 | 9.00 | 9.34 | 9.34 | 1,847 |
|
Mar 4, 2026
|
9.02 | 9.06 | 8.88 | 8.88 | 8.88 | 3,017 |
|
Mar 3, 2026
|
9.96 | 9.96 | 9.18 | 9.18 | 9.18 | 9,804 |
|
Mar 2, 2026
|
9.82 | 10.20 | 9.80 | 9.88 | 9.88 | 5,712 |
|
Feb 27, 2026
|
10.25 | 10.25 | 9.92 | 10.05 | 10.05 | 13,233 |
|
Feb 26, 2026
|
9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 1,053 |
|
Feb 25, 2026
|
10.20 | 10.20 | 9.80 | 9.94 | 9.94 | 10,735 |
|
Feb 24, 2026
|
9.40 | 10.30 | 9.40 | 10.10 | 10.10 | 34,072 |
|
Feb 23, 2026
|
9.00 | 9.66 | 9.00 | 9.48 | 9.48 | 39,698 |
|
Feb 20, 2026
|
8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 127 |
|
Feb 19, 2026
|
8.82 | 8.82 | 8.66 | 8.70 | 8.70 | 1,010 |
|
Feb 18, 2026
|
8.78 | 8.82 | 8.66 | 8.70 | 8.70 | 1,529 |
|
Feb 17, 2026
|
8.82 | 8.82 | 8.80 | 8.80 | 8.80 | 101 |
|
Feb 16, 2026
|
8.98 | 8.98 | 8.84 | 8.90 | 8.90 | 168 |
|
Feb 13, 2026
|
8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 116 |
|
Feb 12, 2026
|
8.82 | 8.98 | 8.82 | 8.92 | 8.92 | 2,592 |
|
Feb 11, 2026
|
8.62 | 8.78 | 8.42 | 8.78 | 8.78 | 2,436 |
|
Feb 10, 2026
|
8.56 | 8.56 | 8.42 | 8.52 | 8.52 | 330 |
|
Feb 9, 2026
|
8.52 | 8.52 | 8.44 | 8.48 | 8.48 | 889 |
|
Feb 6, 2026
|
8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 194 |
|
Feb 5, 2026
|
8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
|
Feb 4, 2026
|
8.88 | 8.88 | 8.40 | 8.52 | 8.52 | 5,342 |
|
Feb 3, 2026
|
9.10 | 9.10 | 8.96 | 9.00 | 9.00 | 3,965 |
|
Feb 2, 2026
|
9.40 | 9.40 | 9.20 | 9.22 | 9.22 | 1,498 |
|
Jan 30, 2026
|
9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
|
Jan 29, 2026
|
9.42 | 9.42 | 9.24 | 9.30 | 9.30 | 3,020 |
|
Jan 28, 2026
|
9.36 | 9.64 | 9.36 | 9.42 | 9.42 | 6,128 |
|
Jan 27, 2026
|
9.52 | 9.52 | 9.36 | 9.42 | 9.42 | 521 |
|
Jan 26, 2026
|
9.54 | 9.62 | 9.30 | 9.62 | 9.62 | 7,811 |
|
Jan 23, 2026
|
9.76 | 9.76 | 9.50 | 9.60 | 9.60 | 2,783 |
|
Jan 22, 2026
|
9.58 | 9.78 | 9.58 | 9.74 | 9.74 | 7,468 |
|
Jan 21, 2026
|
9.16 | 9.42 | 9.16 | 9.42 | 9.42 | 1,200 |
|
Jan 20, 2026
|
9.52 | 9.64 | 8.94 | 9.20 | 9.20 | 11,019 |
|
Jan 19, 2026
|
9.32 | 10.40 | 9.32 | 9.78 | 9.78 | 19,009 |
|
Jan 16, 2026
|
8.82 | 9.70 | 8.74 | 9.28 | 9.28 | 24,540 |
|
Jan 15, 2026
|
8.40 | 8.72 | 8.34 | 8.72 | 8.72 | 7,600 |
|
Jan 14, 2026
|
7.98 | 8.36 | 7.98 | 8.26 | 8.26 | 17,877 |
|
Jan 13, 2026
|
8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 3,768 |
|
Jan 12, 2026
|
8.06 | 8.18 | 7.92 | 8.00 | 8.00 | - |
|
Jan 9, 2026
|
7.48 | 8.50 | 7.38 | 8.10 | 8.10 | 123,873 |
|
Jan 8, 2026
|
7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 2,196 |
|
Jan 7, 2026
|
7.32 | 7.32 | 7.20 | 7.24 | 7.24 | 1,345 |
|
Jan 6, 2026
|
7.24 | 7.46 | 7.20 | 7.26 | 7.26 | 3,032 |
|
Jan 5, 2026
|
7.04 | 7.10 | 7.04 | 7.10 | 7.10 | 725 |
|
Jan 2, 2026
|
6.92 | 7.12 | 6.92 | 7.10 | 7.10 | 3,136 |
|
Dec 30, 2025
|
6.84 | 7.20 | 6.84 | 6.94 | 6.94 | 4,088 |
|
Dec 29, 2025
|
6.82 | 7.10 | 6.82 | 6.92 | 6.92 | 5,923 |
|
Dec 23, 2025
|
6.88 | 7.34 | 6.80 | 6.96 | 6.96 | 6,780 |
|
Dec 22, 2025
|
6.80 | 6.96 | 6.80 | 6.86 | 6.86 | 3,447 |
|
Dec 19, 2025
|
6.82 | 6.90 | 6.70 | 6.86 | 6.86 | 6,979 |
|
Dec 18, 2025
|
6.82 | 7.00 | 6.80 | 6.90 | 6.90 | 3,437 |
|
Dec 17, 2025
|
6.74 | 6.92 | 6.68 | 6.92 | 6.92 | 14,023 |
|
Dec 16, 2025
|
7.00 | 7.00 | 6.78 | 6.84 | 6.84 | 8,180 |
|
Dec 15, 2025
|
6.98 | 7.26 | 6.90 | 7.10 | 7.10 | 5,506 |
|
Dec 12, 2025
|
7.12 | 7.12 | 6.90 | 6.90 | 6.90 | 4,968 |
|
Dec 11, 2025
|
6.90 | 7.32 | 6.90 | 7.26 | 7.26 | 15,027 |
|
Dec 10, 2025
|
6.74 | 6.90 | 6.66 | 6.76 | 6.76 | 10,409 |
|
Dec 9, 2025
|
6.80 | 6.86 | 6.72 | 6.80 | 6.80 | 2,923 |
|
Dec 8, 2025
|
7.00 | 7.00 | 6.76 | 6.80 | 6.80 | 12,445 |
|
Dec 5, 2025
|
6.98 | 7.00 | 6.90 | 6.90 | 6.90 | 902 |
|
Dec 4, 2025
|
7.00 | 7.10 | 6.98 | 6.98 | 6.98 | 6,695 |
|
Dec 3, 2025
|
6.98 | 7.20 | 6.88 | 7.02 | 7.02 | 13,005 |
|
Dec 2, 2025
|
7.22 | 7.22 | 6.90 | 6.90 | 6.90 | 1,400 |
|
Dec 1, 2025
|
7.38 | 7.40 | 7.12 | 7.12 | 7.12 | 4,246 |
|
Nov 28, 2025
|
7.28 | 7.44 | 7.00 | 7.32 | 7.32 | 7,558 |
|
Nov 27, 2025
|
6.70 | 7.26 | 6.62 | 7.26 | 7.26 | 11,128 |
|
Nov 26, 2025
|
6.68 | 6.68 | 6.48 | 6.68 | 6.68 | 21,905 |
|
Nov 25, 2025
|
6.60 | 6.70 | 6.58 | 6.66 | 6.66 | 2,434 |
|
Nov 24, 2025
|
6.58 | 6.70 | 6.58 | 6.68 | 6.68 | 1,688 |
|
Nov 21, 2025
|
6.76 | 6.78 | 6.64 | 6.64 | 6.64 | 3,864 |
|
Nov 20, 2025
|
6.80 | 6.80 | 6.56 | 6.66 | 6.66 | 2,980 |
|
Nov 19, 2025
|
7.00 | 7.02 | 6.78 | 6.90 | 6.90 | 13,766 |
|
Nov 18, 2025
|
7.24 | 7.24 | 6.96 | 7.06 | 7.06 | 3,331 |
|
Nov 17, 2025
|
7.26 | 7.28 | 7.18 | 7.24 | 7.24 | 7,071 |
|
Nov 14, 2025
|
7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 3,235 |
|
Nov 13, 2025
|
7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1 |
|
Nov 12, 2025
|
7.24 | 7.28 | 7.20 | 7.26 | 7.26 | 9,329 |
|
Nov 11, 2025
|
7.36 | 7.36 | 7.34 | 7.34 | 7.34 | 609 |
|
Nov 10, 2025
|
7.36 | 7.36 | 7.26 | 7.26 | 7.26 | 129 |
|
Nov 7, 2025
|
7.56 | 7.56 | 7.16 | 7.36 | 7.36 | 8,449 |
|
Nov 6, 2025
|
7.34 | 7.48 | 7.34 | 7.46 | 7.46 | 421 |
|
Nov 5, 2025
|
7.52 | 7.52 | 7.46 | 7.46 | 7.46 | 4,682 |
|
Nov 4, 2025
|
7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
|
Nov 3, 2025
|
7.62 | 7.64 | 7.44 | 7.46 | 7.46 | 1,845 |
|
Oct 31, 2025
|
7.84 | 8.02 | 7.54 | 7.54 | 7.54 | 2,410 |
|
Oct 30, 2025
|
7.82 | 7.92 | 7.82 | 7.82 | 7.82 | 1,515 |
