Swiss - Delayed Quote
CHF
Idorsia Ltd (IDIA.SW)
5.08
+0.08
(+1.68%)
At close: September 7 at 5:31:59 PM GMT+2
Currency in CHF
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
5.17 | 5.20 | 5.00 | 5.00 | 5.00 | 500,681 |
|
Sep 3, 2026
|
5.26 | 5.40 | 5.17 | 5.17 | 5.17 | 493,383 |
|
Sep 2, 2026
|
5.09 | 5.39 | 5.09 | 5.20 | 5.20 | 909,892 |
|
Sep 1, 2026
|
4.94 | 5.09 | 4.90 | 5.09 | 5.09 | 887,960 |
|
Aug 31, 2026
|
5.25 | 5.30 | 4.94 | 4.94 | 4.94 | 2,491,922 |
|
Aug 28, 2026
|
5.74 | 5.82 | 5.34 | 5.34 | 5.34 | 991,694 |
|
Aug 27, 2026
|
5.67 | 5.88 | 5.67 | 5.75 | 5.75 | 644,450 |
|
Aug 26, 2026
|
5.59 | 5.76 | 5.59 | 5.68 | 5.68 | 674,046 |
|
Aug 25, 2026
|
5.44 | 5.59 | 5.40 | 5.57 | 5.57 | 594,248 |
|
Aug 24, 2026
|
5.50 | 5.51 | 5.28 | 5.38 | 5.38 | 856,356 |
|
Aug 21, 2026
|
5.55 | 5.63 | 5.38 | 5.55 | 5.55 | 948,671 |
|
Aug 20, 2026
|
5.90 | 6.00 | 5.53 | 5.60 | 5.60 | 861,214 |
|
Aug 19, 2026
|
5.55 | 5.84 | 5.51 | 5.79 | 5.79 | 803,792 |
|
Aug 18, 2026
|
5.80 | 5.84 | 5.63 | 5.63 | 5.63 | 1,145,582 |
|
Aug 17, 2026
|
5.92 | 6.15 | 5.80 | 5.89 | 5.89 | 1,234,623 |
|
Aug 14, 2026
|
6.20 | 6.28 | 5.90 | 5.91 | 5.91 | 2,248,524 |
|
Aug 13, 2026
|
6.75 | 6.80 | 6.26 | 6.29 | 6.29 | 1,855,019 |
|
Aug 12, 2026
|
6.57 | 6.84 | 6.36 | 6.73 | 6.73 | 1,965,019 |
|
Aug 11, 2026
|
6.20 | 6.68 | 5.95 | 6.51 | 6.51 | 3,774,803 |
|
Aug 10, 2026
|
6.05 | 6.07 | 5.86 | 5.93 | 5.93 | 489,048 |
|
Aug 7, 2026
|
6.00 | 6.23 | 5.97 | 6.01 | 6.01 | 760,840 |
|
Aug 6, 2026
|
6.10 | 6.30 | 5.98 | 6.01 | 6.01 | 1,322,859 |
|
Aug 5, 2026
|
5.85 | 6.18 | 5.78 | 6.06 | 6.06 | 1,454,989 |
|
Aug 4, 2026
|
5.64 | 5.74 | 5.49 | 5.73 | 5.73 | 1,028,820 |
|
Aug 3, 2026
|
6.11 | 6.11 | 5.50 | 5.66 | 5.66 | 2,961,327 |
|
Jul 31, 2026
|
6.25 | 6.51 | 6.05 | 6.11 | 6.11 | 1,350,301 |
|
Jul 30, 2026
|
6.26 | 6.53 | 5.86 | 6.20 | 6.20 | 2,335,162 |
|
Jul 29, 2026
|
6.63 | 6.68 | 6.32 | 6.53 | 6.53 | 1,316,162 |
|
Jul 28, 2026
|
6.51 | 6.93 | 6.50 | 6.65 | 6.65 | 1,196,776 |
|
Jul 27, 2026
|
6.28 | 6.84 | 6.28 | 6.63 | 6.63 | 2,377,869 |
|
Jul 24, 2026
|
6.05 | 6.21 | 6.02 | 6.16 | 6.16 | 430,638 |
|
Jul 23, 2026
|
6.18 | 6.18 | 5.95 | 6.07 | 6.07 | 759,864 |
|
Jul 22, 2026
|
6.28 | 6.36 | 6.17 | 6.17 | 6.17 | 879,286 |
|
Jul 21, 2026
|
6.05 | 6.41 | 6.02 | 6.30 | 6.30 | 1,479,690 |
|
Jul 20, 2026
|
5.93 | 6.10 | 5.89 | 6.10 | 6.10 | 1,104,187 |
|
Jul 17, 2026
|
5.66 | 5.92 | 5.60 | 5.90 | 5.90 | 1,407,922 |
|
Jul 16, 2026
|
5.95 | 6.40 | 5.78 | 5.85 | 5.85 | 1,538,873 |
|
Jul 15, 2026
|
6.18 | 6.37 | 5.88 | 5.91 | 5.91 | 1,276,145 |
|
Jul 14, 2026
|
6.08 | 6.18 | 5.89 | 6.18 | 6.18 | 720,717 |
|
Jul 13, 2026
|
6.20 | 6.20 | 5.91 | 6.08 | 6.08 | 995,696 |
|
Jul 10, 2026
|
6.31 | 6.45 | 6.09 | 6.20 | 6.20 | 1,295,990 |
|
Jul 9, 2026
|
6.31 | 6.50 | 6.23 | 6.37 | 6.37 | 1,021,594 |
|
Jul 8, 2026
|
6.65 | 6.65 | 6.38 | 6.38 | 6.38 | 1,073,197 |
|
Jul 7, 2026
|
6.58 | 6.76 | 6.43 | 6.55 | 6.55 | 1,413,986 |
|
Jul 6, 2026
|
6.69 | 6.69 | 6.45 | 6.57 | 6.57 | 1,255,994 |
|
Jul 3, 2026
|
6.40 | 6.80 | 6.31 | 6.63 | 6.63 | 978,724 |
|
Jul 2, 2026
|
6.72 | 6.72 | 6.34 | 6.39 | 6.39 | 1,284,586 |
|
Jul 1, 2026
|
6.86 | 6.88 | 6.47 | 6.61 | 6.61 | 1,498,349 |
|
Jun 30, 2026
|
7.01 | 7.56 | 6.66 | 6.86 | 6.86 | 4,489,244 |
|
Jun 29, 2026
|
6.78 | 6.89 | 6.51 | 6.89 | 6.89 | 1,940,019 |
|
Jun 26, 2026
|
6.05 | 6.86 | 5.96 | 6.86 | 6.86 | 3,150,108 |
|
Jun 25, 2026
|
5.89 | 6.09 | 5.80 | 6.02 | 6.02 | 1,650,372 |
|
Jun 24, 2026
|
5.96 | 6.06 | 5.73 | 5.87 | 5.87 | 1,756,035 |
|
Jun 23, 2026
|
5.70 | 6.06 | 5.61 | 5.93 | 5.93 | 2,316,963 |
|
Jun 22, 2026
|
5.75 | 5.80 | 5.53 | 5.77 | 5.77 | 1,601,984 |
|
Jun 19, 2026
|
5.70 | 5.91 | 5.43 | 5.68 | 5.68 | 2,355,784 |
|
Jun 18, 2026
|
4.77 | 6.16 | 4.74 | 5.84 | 5.84 | 9,365,470 |
|
Jun 17, 2026
|
4.55 | 4.65 | 4.44 | 4.65 | 4.65 | 1,256,754 |
|
Jun 16, 2026
|
4.64 | 4.65 | 4.41 | 4.51 | 4.51 | 1,217,015 |
|
Jun 15, 2026
|
4.70 | 4.80 | 4.49 | 4.65 | 4.65 | 1,650,901 |
|
Jun 12, 2026
|
4.50 | 4.61 | 4.39 | 4.54 | 4.54 | 1,222,917 |
|
Jun 11, 2026
|
4.36 | 4.55 | 4.28 | 4.53 | 4.53 | 1,010,502 |
|
Jun 10, 2026
|
4.45 | 4.55 | 4.25 | 4.38 | 4.38 | 1,134,731 |
|
Jun 9, 2026
|
4.38 | 4.65 | 4.32 | 4.40 | 4.40 | 2,668,858 |
|
Jun 8, 2026
|
4.23 | 4.29 | 4.09 | 4.22 | 4.22 | 784,170 |
|
Jun 5, 2026
|
4.45 | 4.48 | 4.25 | 4.30 | 4.30 | 755,784 |
|
Jun 4, 2026
|
4.06 | 4.45 | 4.02 | 4.45 | 4.45 | 1,670,831 |
|
Jun 3, 2026
|
4.21 | 4.21 | 4.04 | 4.05 | 4.05 | 1,145,022 |
|
Jun 2, 2026
|
4.39 | 4.41 | 4.10 | 4.24 | 4.24 | 1,183,170 |
|
Jun 1, 2026
|
4.58 | 4.60 | 4.34 | 4.39 | 4.39 | 1,822,477 |
|
May 29, 2026
|
4.81 | 4.87 | 4.42 | 4.47 | 4.47 | 2,875,911 |
|
May 28, 2026
|
4.49 | 4.82 | 4.47 | 4.79 | 4.79 | 3,902,926 |
|
May 27, 2026
|
4.25 | 4.49 | 4.15 | 4.49 | 4.49 | 1,834,843 |
|
May 26, 2026
|
4.15 | 4.22 | 4.06 | 4.22 | 4.22 | 1,069,917 |
|
May 22, 2026
|
4.03 | 4.22 | 4.00 | 4.13 | 4.13 | 2,041,261 |
|
May 21, 2026
|
4.00 | 4.03 | 3.80 | 3.99 | 3.99 | 1,477,582 |
|
May 20, 2026
|
3.97 | 4.00 | 3.80 | 4.00 | 4.00 | 1,985,803 |
|
May 19, 2026
|
4.15 | 4.18 | 3.92 | 3.97 | 3.97 | 1,938,115 |
|
May 18, 2026
|
4.41 | 4.41 | 4.19 | 4.19 | 4.19 | 1,556,957 |
|
May 15, 2026
|
4.58 | 4.65 | 4.41 | 4.45 | 4.45 | 1,809,248 |
|
May 13, 2026
|
4.35 | 4.64 | 4.32 | 4.58 | 4.58 | 3,941,699 |
|
May 12, 2026
|
3.98 | 4.36 | 3.92 | 4.27 | 4.27 | 3,938,667 |
|
May 11, 2026
|
3.89 | 4.05 | 3.89 | 4.01 | 4.01 | 989,591 |
|
May 8, 2026
|
3.89 | 3.98 | 3.80 | 3.89 | 3.89 | 1,090,595 |
|
May 7, 2026
|
3.75 | 4.07 | 3.71 | 3.90 | 3.90 | 3,580,127 |
|
May 6, 2026
|
3.70 | 3.82 | 3.62 | 3.67 | 3.67 | 869,329 |
|
May 5, 2026
|
3.80 | 3.80 | 3.68 | 3.72 | 3.72 | 710,426 |
|
May 4, 2026
|
3.69 | 3.88 | 3.65 | 3.80 | 3.80 | 1,372,905 |
|
Apr 30, 2026
|
3.58 | 3.69 | 3.48 | 3.68 | 3.68 | 1,595,881 |
|
Apr 29, 2026
|
3.96 | 3.98 | 3.58 | 3.63 | 3.63 | 2,710,679 |
|
Apr 28, 2026
|
3.50 | 4.10 | 3.40 | 3.94 | 3.94 | 4,667,427 |
|
Apr 27, 2026
|
3.75 | 3.80 | 3.47 | 3.76 | 3.76 | 1,985,650 |
|
Apr 24, 2026
|
3.79 | 3.84 | 3.70 | 3.76 | 3.76 | 796,531 |
|
Apr 23, 2026
|
3.79 | 3.87 | 3.73 | 3.81 | 3.81 | 760,169 |
|
Apr 22, 2026
|
3.74 | 3.81 | 3.70 | 3.78 | 3.78 | 1,287,508 |
|
Apr 21, 2026
|
3.73 | 3.88 | 3.63 | 3.70 | 3.70 | 1,528,741 |
|
Apr 20, 2026
|
3.68 | 3.78 | 3.66 | 3.72 | 3.72 | 863,244 |
|
Apr 17, 2026
|
3.61 | 3.79 | 3.60 | 3.71 | 3.71 | 1,464,480 |
|
Apr 16, 2026
|
3.67 | 3.73 | 3.59 | 3.61 | 3.61 | 998,498 |
|
Apr 15, 2026
|
3.71 | 3.82 | 3.64 | 3.67 | 3.67 | 1,470,608 |
|
Apr 14, 2026
|
3.54 | 3.77 | 3.53 | 3.69 | 3.69 | 1,779,429 |
|
Apr 13, 2026
|
3.43 | 3.57 | 3.38 | 3.51 | 3.51 | 1,232,160 |
|
Apr 10, 2026
|
3.42 | 3.56 | 3.42 | 3.52 | 3.52 | 693,281 |
|
Apr 9, 2026
|
3.47 | 3.48 | 3.30 | 3.43 | 3.43 | 1,204,843 |
|
Apr 8, 2026
|
3.65 | 3.82 | 3.49 | 3.50 | 3.50 | 2,173,318 |
|
Apr 7, 2026
|
3.52 | 3.52 | 3.38 | 3.41 | 3.41 | 836,218 |
|
Apr 2, 2026
|
3.54 | 3.61 | 3.49 | 3.52 | 3.52 | 943,185 |
|
Apr 1, 2026
|
3.54 | 3.70 | 3.47 | 3.61 | 3.61 | 1,692,074 |
|
Mar 31, 2026
|
3.35 | 3.54 | 3.21 | 3.47 | 3.47 | 1,797,143 |
|
Mar 30, 2026
|
3.10 | 3.32 | 3.05 | 3.32 | 3.32 | 2,446,199 |
|
Mar 27, 2026
|
3.11 | 3.20 | 2.97 | 3.07 | 3.07 | 1,253,407 |
|
Mar 26, 2026
|
3.20 | 3.20 | 3.06 | 3.09 | 3.09 | 1,415,866 |
|
Mar 25, 2026
|
3.18 | 3.30 | 3.14 | 3.16 | 3.16 | 1,499,800 |
|
Mar 24, 2026
|
3.24 | 3.24 | 3.01 | 3.13 | 3.13 | 1,012,404 |
|
Mar 23, 2026
|
3.00 | 3.24 | 2.95 | 3.20 | 3.20 | 1,318,104 |
|
Mar 20, 2026
|
3.10 | 3.24 | 3.07 | 3.15 | 3.15 | 2,219,636 |
|
Mar 19, 2026
|
3.10 | 3.13 | 2.97 | 3.08 | 3.08 | 1,976,535 |
|
Mar 18, 2026
|
3.15 | 3.27 | 3.06 | 3.13 | 3.13 | 1,746,351 |
|
Mar 17, 2026
|
2.95 | 3.16 | 2.82 | 3.15 | 3.15 | 3,305,008 |
|
Mar 16, 2026
|
3.24 | 3.30 | 2.80 | 2.93 | 2.93 | 8,536,207 |
|
Mar 13, 2026
|
3.75 | 3.79 | 3.40 | 3.40 | 3.40 | 3,074,156 |
|
Mar 12, 2026
|
3.90 | 3.94 | 3.54 | 3.54 | 3.54 | 2,094,663 |
|
Mar 11, 2026
|
4.01 | 4.04 | 3.88 | 3.89 | 3.89 | 782,223 |
|
Mar 10, 2026
|
3.65 | 4.14 | 3.65 | 4.04 | 4.04 | 4,566,418 |
|
Mar 9, 2026
|
3.40 | 3.63 | 3.30 | 3.62 | 3.62 | 1,127,807 |
|
Mar 6, 2026
|
3.67 | 3.67 | 3.30 | 3.53 | 3.53 | 3,263,099 |
|
Mar 5, 2026
|
3.85 | 3.89 | 3.66 | 3.66 | 3.66 | 1,674,460 |
|
Mar 4, 2026
|
4.01 | 4.07 | 3.77 | 3.77 | 3.77 | 2,262,159 |
|
Mar 3, 2026
|
4.05 | 4.18 | 3.97 | 4.07 | 4.07 | 1,647,783 |
|
Mar 2, 2026
|
3.70 | 4.18 | 3.60 | 4.11 | 4.11 | 3,166,454 |
|
Feb 27, 2026
|
3.98 | 4.09 | 3.65 | 3.91 | 3.91 | 2,747,523 |
|
Feb 26, 2026
|
3.80 | 4.15 | 3.59 | 3.95 | 3.95 | 4,621,813 |
|
Feb 25, 2026
|
3.64 | 3.82 | 3.62 | 3.75 | 3.75 | 1,013,055 |
|
Feb 24, 2026
|
3.64 | 3.69 | 3.61 | 3.62 | 3.62 | 567,882 |
|
Feb 23, 2026
|
3.70 | 3.75 | 3.64 | 3.65 | 3.65 | 530,930 |
|
Feb 20, 2026
|
3.86 | 3.88 | 3.66 | 3.69 | 3.69 | 1,022,450 |
|
Feb 19, 2026
|
3.98 | 4.01 | 3.78 | 3.87 | 3.87 | 911,500 |
|
Feb 18, 2026
|
4.15 | 4.32 | 3.97 | 3.97 | 3.97 | 1,595,151 |
|
Feb 17, 2026
|
3.90 | 4.15 | 3.82 | 4.07 | 4.07 | 1,181,055 |
|
Feb 16, 2026
|
3.93 | 3.97 | 3.86 | 3.90 | 3.90 | 362,323 |
|
Feb 13, 2026
|
3.85 | 3.99 | 3.80 | 3.96 | 3.96 | 612,910 |
|
Feb 12, 2026
|
3.89 | 3.97 | 3.85 | 3.86 | 3.86 | 719,736 |
|
Feb 11, 2026
|
3.94 | 3.94 | 3.75 | 3.84 | 3.84 | 1,045,063 |
|
Feb 10, 2026
|
4.00 | 4.09 | 3.95 | 3.98 | 3.98 | 1,001,284 |
|
Feb 9, 2026
|
3.67 | 3.99 | 3.67 | 3.99 | 3.99 | 2,136,772 |
|
Feb 6, 2026
|
3.54 | 3.60 | 3.43 | 3.60 | 3.60 | 886,402 |
|
Feb 5, 2026
|
3.70 | 3.71 | 3.49 | 3.51 | 3.51 | 1,152,450 |
|
Feb 4, 2026
|
3.67 | 3.88 | 3.58 | 3.71 | 3.71 | 1,397,398 |
|
Feb 3, 2026
|
3.69 | 3.69 | 3.46 | 3.62 | 3.62 | 704,393 |
|
Feb 2, 2026
|
3.58 | 3.63 | 3.52 | 3.62 | 3.62 | 850,638 |
|
Jan 30, 2026
|
3.59 | 3.75 | 3.58 | 3.65 | 3.65 | 396,095 |
|
Jan 29, 2026
|
3.64 | 3.69 | 3.57 | 3.62 | 3.62 | 615,456 |
|
Jan 28, 2026
|
3.75 | 3.81 | 3.64 | 3.64 | 3.64 | 1,151,119 |
|
Jan 27, 2026
|
3.60 | 3.73 | 3.53 | 3.70 | 3.70 | 781,528 |
|
Jan 26, 2026
|
3.79 | 3.80 | 3.49 | 3.54 | 3.54 | 1,266,714 |
|
Jan 23, 2026
|
3.80 | 3.88 | 3.75 | 3.82 | 3.82 | 1,110,086 |
|
Jan 22, 2026
|
3.51 | 3.78 | 3.49 | 3.76 | 3.76 | 1,589,660 |
|
Jan 21, 2026
|
3.43 | 3.51 | 3.36 | 3.51 | 3.51 | 672,482 |
|
Jan 20, 2026
|
3.36 | 3.43 | 3.30 | 3.43 | 3.43 | 880,471 |
|
Jan 19, 2026
|
3.42 | 3.46 | 3.36 | 3.45 | 3.45 | 775,884 |
|
Jan 16, 2026
|
3.57 | 3.57 | 3.37 | 3.48 | 3.48 | 1,316,986 |
|
Jan 15, 2026
|
3.83 | 3.87 | 3.52 | 3.55 | 3.55 | 1,141,091 |
|
Jan 14, 2026
|
3.74 | 3.83 | 3.70 | 3.82 | 3.82 | 1,210,790 |
|
Jan 13, 2026
|
3.70 | 3.77 | 3.61 | 3.74 | 3.74 | 1,016,377 |
|
Jan 12, 2026
|
3.80 | 3.83 | 3.65 | 3.69 | 3.69 | 1,127,924 |
|
Jan 9, 2026
|
3.80 | 3.85 | 3.71 | 3.78 | 3.78 | 1,107,005 |
|
Jan 8, 2026
|
3.71 | 3.80 | 3.67 | 3.76 | 3.76 | 1,043,162 |
|
Jan 7, 2026
|
3.73 | 3.80 | 3.45 | 3.71 | 3.71 | 3,068,587 |
|
Jan 6, 2026
|
4.25 | 4.26 | 3.70 | 3.70 | 3.70 | 3,466,723 |
|
Jan 5, 2026
|
4.44 | 4.65 | 4.01 | 4.06 | 4.06 | 3,509,366 |
|
Dec 30, 2025
|
4.41 | 4.42 | 4.26 | 4.26 | 4.26 | 1,048,495 |
|
Dec 29, 2025
|
4.44 | 4.50 | 4.30 | 4.41 | 4.41 | 1,304,000 |
|
Dec 23, 2025
|
4.58 | 4.64 | 4.40 | 4.43 | 4.43 | 1,921,871 |
|
Dec 22, 2025
|
4.06 | 4.56 | 4.06 | 4.56 | 4.56 | 3,456,905 |
|
Dec 19, 2025
|
3.88 | 4.05 | 3.80 | 4.02 | 4.02 | 2,351,744 |
|
Dec 18, 2025
|
3.83 | 3.99 | 3.77 | 3.93 | 3.93 | 1,014,150 |
|
Dec 17, 2025
|
3.97 | 4.06 | 3.83 | 3.87 | 3.87 | 1,095,353 |
|
Dec 16, 2025
|
4.00 | 4.05 | 3.90 | 3.94 | 3.94 | 881,033 |
|
Dec 15, 2025
|
4.20 | 4.20 | 3.95 | 4.03 | 4.03 | 1,301,747 |
|
Dec 12, 2025
|
4.10 | 4.24 | 4.10 | 4.16 | 4.16 | 2,080,705 |
|
Dec 11, 2025
|
4.03 | 4.14 | 3.96 | 4.11 | 4.11 | 1,450,588 |
|
Dec 10, 2025
|
3.93 | 4.36 | 3.93 | 4.18 | 4.18 | 3,479,972 |
|
Dec 9, 2025
|
3.86 | 3.91 | 3.77 | 3.85 | 3.85 | 767,270 |
|
Dec 8, 2025
|
3.72 | 4.00 | 3.71 | 3.86 | 3.86 | 1,818,826 |
|
Dec 5, 2025
|
3.60 | 3.78 | 3.60 | 3.73 | 3.73 | 1,178,766 |
|
Dec 4, 2025
|
3.48 | 3.60 | 3.42 | 3.58 | 3.58 | 809,728 |
|
Dec 3, 2025
|
3.70 | 3.76 | 3.41 | 3.52 | 3.52 | 1,378,014 |
|
Dec 2, 2025
|
3.55 | 3.80 | 3.52 | 3.71 | 3.71 | 2,201,109 |
|
Dec 1, 2025
|
3.37 | 3.71 | 3.37 | 3.64 | 3.64 | 3,359,042 |
|
Nov 28, 2025
|
3.16 | 3.25 | 3.13 | 3.20 | 3.20 | 689,477 |
|
Nov 27, 2025
|
3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 934,518 |
|
Nov 26, 2025
|
2.97 | 3.08 | 2.95 | 3.07 | 3.07 | 789,689 |
|
Nov 25, 2025
|
3.12 | 3.13 | 2.86 | 2.92 | 2.92 | 2,515,857 |
|
Nov 24, 2025
|
3.21 | 3.21 | 3.11 | 3.13 | 3.13 | 5,420,877 |
|
Nov 21, 2025
|
3.20 | 3.24 | 3.09 | 3.13 | 3.13 | 925,277 |
|
Nov 20, 2025
|
3.25 | 3.33 | 3.22 | 3.24 | 3.24 | 1,060,881 |
|
Nov 19, 2025
|
3.18 | 3.25 | 3.16 | 3.19 | 3.19 | 384,389 |
|
Nov 18, 2025
|
3.10 | 3.21 | 3.10 | 3.17 | 3.17 | 652,755 |
|
Nov 17, 2025
|
3.15 | 3.22 | 3.08 | 3.16 | 3.16 | 617,337 |
|
Nov 14, 2025
|
3.12 | 3.20 | 3.06 | 3.20 | 3.20 | 782,234 |
|
Nov 13, 2025
|
3.20 | 3.26 | 3.13 | 3.16 | 3.16 | 630,720 |
|
Nov 12, 2025
|
3.16 | 3.34 | 3.16 | 3.18 | 3.18 | 1,182,734 |
|
Nov 11, 2025
|
3.16 | 3.26 | 3.03 | 3.14 | 3.14 | 1,094,452 |
|
Nov 10, 2025
|
3.27 | 3.31 | 3.11 | 3.11 | 3.11 | 1,050,916 |
|
Nov 7, 2025
|
3.24 | 3.31 | 3.15 | 3.15 | 3.15 | 1,174,133 |
|
Nov 6, 2025
|
3.26 | 3.32 | 3.21 | 3.30 | 3.30 | 646,724 |
|
Nov 5, 2025
|
3.52 | 3.53 | 3.27 | 3.29 | 3.29 | 887,732 |
|
Nov 4, 2025
|
3.48 | 3.56 | 3.39 | 3.51 | 3.51 | 866,817 |
|
Nov 3, 2025
|
3.54 | 3.66 | 3.48 | 3.49 | 3.49 | 1,622,991 |
|
Oct 31, 2025
|
3.33 | 3.55 | 3.33 | 3.51 | 3.51 | 2,159,975 |
|
Oct 30, 2025
|
3.40 | 3.49 | 3.05 | 3.32 | 3.32 | 3,296,373 |
|
Oct 29, 2025
|
3.40 | 3.48 | 3.38 | 3.38 | 3.38 | 1,114,653 |
|
Oct 28, 2025
|
3.41 | 3.50 | 3.36 | 3.38 | 3.38 | 1,086,220 |
|
Oct 27, 2025
|
3.55 | 3.57 | 3.34 | 3.43 | 3.43 | 1,180,203 |
|
Oct 24, 2025
|
3.53 | 3.56 | 3.44 | 3.50 | 3.50 | 1,018,567 |
|
Oct 23, 2025
|
3.48 | 3.61 | 3.48 | 3.52 | 3.52 | 920,478 |
|
Oct 22, 2025
|
3.68 | 3.73 | 3.48 | 3.51 | 3.51 | 1,612,125 |
|
Oct 21, 2025
|
3.82 | 3.85 | 3.66 | 3.71 | 3.71 | 1,278,206 |
|
Oct 20, 2025
|
3.95 | 3.98 | 3.82 | 3.82 | 3.82 | 1,096,141 |
|
Oct 17, 2025
|
3.90 | 4.09 | 3.79 | 3.89 | 3.89 | 1,938,494 |
|
Oct 16, 2025
|
3.88 | 4.04 | 3.84 | 3.95 | 3.95 | 1,398,087 |
|
Oct 15, 2025
|
3.95 | 4.01 | 3.86 | 3.87 | 3.87 | 1,351,079 |
|
Oct 14, 2025
|
3.88 | 3.99 | 3.80 | 3.91 | 3.91 | 1,387,738 |
|
Oct 13, 2025
|
3.95 | 4.10 | 3.88 | 3.90 | 3.90 | 2,372,476 |
|
Oct 10, 2025
|
4.18 | 4.18 | 3.81 | 3.82 | 3.82 | 12,024,437 |
|
Oct 9, 2025
|
4.76 | 4.80 | 4.51 | 4.60 | 4.60 | 1,189,815 |
|
Oct 8, 2025
|
4.70 | 4.85 | 4.60 | 4.70 | 4.70 | 1,507,341 |
|
Oct 7, 2025
|
4.36 | 4.74 | 4.23 | 4.68 | 4.68 | 1,715,638 |
|
Oct 6, 2025
|
4.65 | 4.65 | 4.26 | 4.36 | 4.36 | 1,604,991 |
|
Oct 3, 2025
|
4.58 | 4.82 | 4.41 | 4.45 | 4.45 | 2,241,684 |
|
Oct 2, 2025
|
4.47 | 4.54 | 4.34 | 4.54 | 4.54 | 1,851,235 |
|
Oct 1, 2025
|
4.29 | 4.47 | 4.22 | 4.47 | 4.47 | 1,976,775 |
|
Sep 30, 2025
|
3.84 | 4.35 | 3.83 | 4.32 | 4.32 | 3,210,265 |
|
Sep 29, 2025
|
3.68 | 3.82 | 3.61 | 3.82 | 3.82 | 1,566,034 |
|
Sep 26, 2025
|
3.54 | 3.70 | 3.38 | 3.64 | 3.64 | 1,625,491 |
|
Sep 25, 2025
|
3.65 | 3.76 | 3.63 | 3.71 | 3.71 | 725,888 |
|
Sep 24, 2025
|
3.73 | 3.85 | 3.63 | 3.71 | 3.71 | 1,503,332 |
|
Sep 23, 2025
|
3.83 | 3.89 | 3.71 | 3.73 | 3.73 | 1,358,836 |
|
Sep 22, 2025
|
4.09 | 4.28 | 3.82 | 3.89 | 3.89 | 3,204,933 |
|
Sep 19, 2025
|
4.03 | 4.09 | 3.90 | 4.03 | 4.03 | 3,372,439 |
|
Sep 18, 2025
|
4.00 | 4.13 | 3.72 | 3.87 | 3.87 | 3,449,725 |
|
Sep 17, 2025
|
4.29 | 4.34 | 4.01 | 4.09 | 4.09 | 3,194,100 |
|
Sep 16, 2025
|
3.92 | 4.23 | 3.88 | 4.20 | 4.20 | 3,427,137 |
|
Sep 15, 2025
|
3.63 | 3.89 | 3.60 | 3.85 | 3.85 | 2,957,614 |
|
Sep 12, 2025
|
3.54 | 3.62 | 3.39 | 3.62 | 3.62 | 2,413,328 |
|
Sep 11, 2025
|
3.49 | 3.58 | 3.44 | 3.48 | 3.48 | 1,770,714 |
|
Sep 10, 2025
|
3.39 | 3.56 | 3.35 | 3.48 | 3.48 | 2,858,579 |
|
Sep 9, 2025
|
3.11 | 3.38 | 3.00 | 3.38 | 3.38 | 2,862,178 |
|
Sep 8, 2025
|
2.89 | 3.11 | 2.89 | 3.07 | 3.07 | 2,303,327 |
