NasdaqGM - Delayed Quote
USD
Inventiva S.A. (IVA)
3.6500
-0.0800
(-2.14%)
At close: October 30 at 4:00:01 PM EDT
Trade IVA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
|
3.6900 | 3.7600 | 3.5850 | 3.6500 | 3.6500 | 1,729,900 |
|
Oct 29, 2026
|
3.7500 | 3.8600 | 3.6800 | 3.7300 | 3.7300 | 1,435,200 |
|
Oct 28, 2026
|
3.6900 | 3.7700 | 3.6500 | 3.7100 | 3.7100 | 946,900 |
|
Oct 27, 2026
|
3.7700 | 3.8550 | 3.6250 | 3.6850 | 3.6850 | 1,782,500 |
|
Oct 26, 2026
|
3.6700 | 3.8650 | 3.6400 | 3.6600 | 3.6600 | 3,332,200 |
|
Oct 23, 2026
|
3.5300 | 3.7600 | 3.4700 | 3.7100 | 3.7100 | 4,712,700 |
|
Oct 22, 2026
|
3.4000 | 3.6300 | 3.3950 | 3.6000 | 3.6000 | 2,397,100 |
|
Oct 21, 2026
|
3.2500 | 3.7300 | 3.2500 | 3.5500 | 3.5500 | 5,242,500 |
|
Oct 20, 2026
|
3.0000 | 3.3590 | 3.0000 | 3.2600 | 3.2600 | 2,636,400 |
|
Oct 19, 2026
|
3.0000 | 3.0900 | 2.9500 | 2.9800 | 2.9800 | 3,952,700 |
|
Oct 16, 2026
|
3.1400 | 3.1400 | 2.9050 | 2.9400 | 2.9400 | 4,854,200 |
|
Oct 15, 2026
|
2.9750 | 3.1800 | 2.9350 | 3.1100 | 3.1100 | 2,906,200 |
|
Oct 14, 2026
|
2.8700 | 2.9600 | 2.8200 | 2.8700 | 2.8700 | 3,150,600 |
|
Oct 13, 2026
|
3.0200 | 3.0350 | 2.8700 | 2.8700 | 2.8700 | 2,507,900 |
|
Oct 12, 2026
|
3.2500 | 3.2700 | 3.1000 | 3.1200 | 3.1200 | 3,264,800 |
|
Oct 9, 2026
|
3.3500 | 3.3500 | 3.1500 | 3.1600 | 3.1600 | 2,788,800 |
|
Oct 8, 2026
|
3.3400 | 3.3900 | 3.1600 | 3.3200 | 3.3200 | 2,173,200 |
|
Oct 7, 2026
|
3.4600 | 3.4600 | 3.2750 | 3.3650 | 3.3650 | 2,403,600 |
|
Oct 6, 2026
|
3.5300 | 3.5400 | 3.2850 | 3.4600 | 3.4600 | 2,200,300 |
|
Oct 5, 2026
|
3.5200 | 3.5250 | 3.3850 | 3.4800 | 3.4800 | 1,697,500 |
|
Oct 2, 2026
|
3.5700 | 3.6400 | 3.4600 | 3.5600 | 3.5600 | 4,885,900 |
|
Oct 1, 2026
|
3.3750 | 3.7550 | 3.3600 | 3.4600 | 3.4600 | 5,324,900 |
|
Sep 30, 2026
|
3.5100 | 3.9250 | 3.4600 | 3.6900 | 3.6900 | 4,801,000 |
|
Sep 29, 2026
|
3.4900 | 3.5400 | 3.2650 | 3.2900 | 3.2900 | 3,832,600 |
|
Sep 28, 2026
|
3.2700 | 3.6200 | 3.2100 | 3.5300 | 3.5300 | 3,484,300 |
|
Sep 25, 2026
|
3.2000 | 3.4300 | 3.1600 | 3.3700 | 3.3700 | 2,997,000 |
|
Sep 24, 2026
|
3.3800 | 3.3800 | 3.1050 | 3.2600 | 3.2600 | 2,370,200 |
|
Sep 23, 2026
|
3.5800 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 2,132,800 |
|
Sep 22, 2026
|
3.5600 | 3.6750 | 3.4800 | 3.6500 | 3.6500 | 2,555,100 |
|
Sep 21, 2026
|
3.7000 | 3.7000 | 3.5650 | 3.6500 | 3.6500 | 1,369,100 |
|
Sep 18, 2026
|
3.7900 | 3.8200 | 3.6600 | 3.7800 | 3.7800 | 1,045,500 |
|
Sep 17, 2026
|
3.7600 | 3.8400 | 3.6750 | 3.7500 | 3.7500 | 1,811,000 |
|
Sep 16, 2026
|
3.8800 | 3.9450 | 3.6800 | 3.7900 | 3.7900 | 2,219,700 |
|
Sep 15, 2026
|
3.9000 | 4.0300 | 3.7200 | 3.8600 | 3.8600 | 2,633,800 |
|
Sep 14, 2026
|
3.8900 | 4.0200 | 3.8000 | 3.8800 | 3.8800 | 1,493,400 |
|
Sep 11, 2026
|
4.2500 | 4.2600 | 3.9100 | 4.0200 | 4.0200 | 1,713,000 |
|
Sep 10, 2026
|
4.4100 | 4.4100 | 4.1300 | 4.1400 | 4.1400 | 808,200 |
|
Sep 9, 2026
|
4.6600 | 4.6600 | 4.2800 | 4.4500 | 4.4500 | 1,975,800 |
|
Sep 8, 2026
|
4.6900 | 4.8000 | 4.5700 | 4.6700 | 4.6700 | 1,396,200 |
|
Sep 4, 2026
|
4.6300 | 4.8600 | 4.6000 | 4.7800 | 4.7800 | 1,350,600 |
|
Sep 3, 2026
|
5.0800 | 5.1000 | 4.7200 | 4.8400 | 4.8400 | 1,041,900 |
|
Sep 2, 2026
|
4.9200 | 5.0200 | 4.7600 | 4.8600 | 4.8600 | 811,200 |
|
Sep 1, 2026
|
4.5500 | 4.8100 | 4.5300 | 4.7700 | 4.7700 | 841,000 |
|
Aug 31, 2026
|
4.6400 | 4.7200 | 4.5250 | 4.6800 | 4.6800 | 1,004,200 |
|
Aug 28, 2026
|
4.8300 | 4.8300 | 4.6200 | 4.7050 | 4.7050 | 1,124,700 |
|
Aug 27, 2026
|
4.8100 | 4.9800 | 4.7100 | 4.9000 | 4.9000 | 880,700 |
|
Aug 26, 2026
|
4.8700 | 4.8800 | 4.7200 | 4.8200 | 4.8200 | 924,300 |
|
Aug 25, 2026
|
4.6850 | 4.8350 | 4.6850 | 4.6900 | 4.6900 | 381,200 |
|
Aug 24, 2026
|
4.6100 | 4.7100 | 4.5300 | 4.7000 | 4.7000 | 648,500 |
|
Aug 21, 2026
|
4.6500 | 4.7800 | 4.6300 | 4.6800 | 4.6800 | 461,400 |
|
Aug 20, 2026
|
4.7400 | 4.7400 | 4.5700 | 4.6500 | 4.6500 | 517,300 |
|
Aug 19, 2026
|
4.7300 | 4.7900 | 4.6900 | 4.7600 | 4.7600 | 575,200 |
|
Aug 18, 2026
|
4.6400 | 4.6800 | 4.4500 | 4.6400 | 4.6400 | 770,500 |
|
Aug 17, 2026
|
4.6900 | 4.7500 | 4.6300 | 4.7000 | 4.7000 | 554,900 |
|
Aug 14, 2026
|
4.6300 | 4.6500 | 4.5400 | 4.6000 | 4.6000 | 573,800 |
|
Aug 13, 2026
|
4.7300 | 4.7300 | 4.5910 | 4.6000 | 4.6000 | 514,800 |
|
Aug 12, 2026
|
4.7200 | 4.8200 | 4.6700 | 4.6800 | 4.6800 | 414,800 |
|
Aug 11, 2026
|
4.8200 | 4.8400 | 4.7200 | 4.7200 | 4.7200 | 382,900 |
|
Aug 10, 2026
|
4.8100 | 4.8800 | 4.6900 | 4.7500 | 4.7500 | 443,700 |
|
Aug 7, 2026
|
4.9000 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 579,100 |
|
Aug 6, 2026
|
4.7700 | 4.8400 | 4.5700 | 4.6600 | 4.6600 | 380,700 |
|
Aug 5, 2026
|
4.5400 | 4.7450 | 4.5400 | 4.7200 | 4.7200 | 707,600 |
|
Aug 4, 2026
|
4.2500 | 4.6050 | 4.2200 | 4.5100 | 4.5100 | 1,024,400 |
|
Aug 3, 2026
|
4.3900 | 4.4600 | 4.2500 | 4.2500 | 4.2500 | 1,005,400 |
|
Jul 31, 2026
|
4.6200 | 4.6300 | 4.3400 | 4.4800 | 4.4800 | 1,353,000 |
|
Jul 30, 2026
|
4.5100 | 4.6600 | 4.4800 | 4.6200 | 4.6200 | 694,600 |
|
Jul 29, 2026
|
4.4500 | 4.7000 | 4.4200 | 4.5100 | 4.5100 | 1,176,700 |
|
Jul 28, 2026
|
4.5800 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 925,900 |
|
Jul 27, 2026
|
4.4500 | 4.6800 | 4.4250 | 4.6000 | 4.6000 | 704,700 |
|
Jul 24, 2026
|
4.4400 | 4.5450 | 4.3800 | 4.4600 | 4.4600 | 667,400 |
|
Jul 23, 2026
|
4.4200 | 4.5500 | 4.3850 | 4.5100 | 4.5100 | 636,800 |
|
Jul 22, 2026
|
4.4700 | 4.6050 | 4.3100 | 4.5400 | 4.5400 | 542,200 |
|
Jul 21, 2026
|
4.3800 | 4.5250 | 4.3600 | 4.4800 | 4.4800 | 816,800 |
|
Jul 20, 2026
|
4.7000 | 4.7100 | 4.3900 | 4.4150 | 4.4150 | 774,100 |
|
Jul 17, 2026
|
4.6000 | 4.6800 | 4.4900 | 4.6200 | 4.6200 | 862,400 |
|
Jul 16, 2026
|
4.4600 | 4.6150 | 4.3900 | 4.5200 | 4.5200 | 869,700 |
|
Jul 15, 2026
|
4.3900 | 4.5700 | 4.3100 | 4.4700 | 4.4700 | 985,000 |
|
Jul 14, 2026
|
4.2800 | 4.4950 | 4.2800 | 4.4000 | 4.4000 | 1,294,800 |
|
Jul 13, 2026
|
4.3100 | 4.5200 | 4.2050 | 4.3000 | 4.3000 | 734,800 |
|
Jul 10, 2026
|
4.5000 | 4.5100 | 4.2450 | 4.3000 | 4.3000 | 582,500 |
|
Jul 9, 2026
|
4.3300 | 4.5450 | 4.1950 | 4.5300 | 4.5300 | 1,782,100 |
|
Jul 8, 2026
|
4.2700 | 4.7400 | 4.1950 | 4.3900 | 4.3900 | 3,403,300 |
|
Jul 7, 2026
|
3.8700 | 4.6100 | 3.7600 | 4.5600 | 4.5600 | 3,292,100 |
|
Jul 6, 2026
|
3.9200 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 3,001,000 |
|
Jul 2, 2026
|
3.7000 | 3.9650 | 3.6700 | 3.9100 | 3.9100 | 1,830,200 |
|
Jul 1, 2026
|
3.7500 | 3.7900 | 3.5300 | 3.6900 | 3.6900 | 1,724,700 |
|
Jun 30, 2026
|
3.5900 | 3.8000 | 3.5400 | 3.7800 | 3.7800 | 2,095,700 |
|
Jun 29, 2026
|
3.5300 | 3.5600 | 3.4450 | 3.5500 | 3.5500 | 1,190,100 |
|
Jun 26, 2026
|
3.4400 | 3.5800 | 3.3500 | 3.4100 | 3.4100 | 1,335,200 |
|
Jun 25, 2026
|
3.4800 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 2,121,100 |
|
Jun 24, 2026
|
3.6700 | 3.6900 | 3.4600 | 3.4600 | 3.4600 | 1,094,400 |
|
Jun 23, 2026
|
3.5600 | 3.7200 | 3.5600 | 3.7100 | 3.7100 | 1,527,400 |
|
Jun 22, 2026
|
3.5300 | 3.6700 | 3.5000 | 3.5100 | 3.5100 | 862,500 |
|
Jun 18, 2026
|
3.6000 | 3.6100 | 3.5250 | 3.5700 | 3.5700 | 3,549,800 |
|
Jun 17, 2026
|
3.5800 | 3.6300 | 3.4900 | 3.5300 | 3.5300 | 1,033,900 |
|
Jun 16, 2026
|
3.7300 | 3.7300 | 3.5600 | 3.5800 | 3.5800 | 474,800 |
|
Jun 15, 2026
|
3.8500 | 3.8500 | 3.7200 | 3.7600 | 3.7600 | 350,700 |
|
Jun 12, 2026
|
3.8700 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 1,009,400 |
|
Jun 11, 2026
|
3.8400 | 3.9200 | 3.7550 | 3.8000 | 3.8000 | 831,700 |
|
Jun 10, 2026
|
3.7400 | 4.0000 | 3.7300 | 3.7800 | 3.7800 | 645,100 |
|
Jun 9, 2026
|
4.0000 | 4.0200 | 3.6900 | 3.9700 | 3.9700 | 973,000 |
|
Jun 8, 2026
|
4.0300 | 4.0800 | 3.8700 | 3.9100 | 3.9100 | 314,000 |
|
Jun 5, 2026
|
4.2000 | 4.2500 | 4.0000 | 4.0300 | 4.0300 | 1,083,100 |
|
Jun 4, 2026
|
3.9750 | 4.4900 | 3.9750 | 4.2300 | 4.2300 | 1,919,200 |
|
Jun 3, 2026
|
3.8700 | 4.1200 | 3.8300 | 4.0400 | 4.0400 | 1,251,000 |
|
Jun 2, 2026
|
4.6500 | 4.6700 | 3.8050 | 4.0900 | 4.0900 | 2,606,200 |
|
Jun 1, 2026
|
4.9100 | 4.9600 | 4.6700 | 4.7700 | 4.7700 | 358,200 |
|
May 29, 2026
|
5.1300 | 5.1300 | 4.9150 | 4.9300 | 4.9300 | 76,200 |
|
May 28, 2026
|
5.2600 | 5.2900 | 5.1700 | 5.2300 | 5.2300 | 135,900 |
|
May 27, 2026
|
5.3200 | 5.4650 | 5.1750 | 5.2200 | 5.2200 | 151,400 |
|
May 26, 2026
|
5.3400 | 5.3400 | 5.0300 | 5.1600 | 5.1600 | 127,300 |
|
May 22, 2026
|
5.2100 | 5.2800 | 5.0500 | 5.0700 | 5.0700 | 185,000 |
|
May 21, 2026
|
5.1100 | 5.2500 | 5.0400 | 5.2100 | 5.2100 | 119,400 |
|
May 20, 2026
|
4.9100 | 5.1900 | 4.9100 | 5.1400 | 5.1400 | 159,800 |
|
May 19, 2026
|
5.0200 | 5.0200 | 4.7800 | 4.9100 | 4.9100 | 273,700 |
|
May 18, 2026
|
5.3700 | 5.3700 | 4.9550 | 5.0200 | 5.0200 | 249,000 |
|
May 15, 2026
|
5.6600 | 5.6650 | 5.3700 | 5.4400 | 5.4400 | 284,500 |
|
May 14, 2026
|
5.6600 | 5.6600 | 5.4300 | 5.5500 | 5.5500 | 137,200 |
|
May 13, 2026
|
5.7400 | 5.7400 | 5.5200 | 5.5400 | 5.5400 | 106,300 |
|
May 12, 2026
|
5.8000 | 5.8500 | 5.6950 | 5.7500 | 5.7500 | 89,200 |
|
May 11, 2026
|
5.6200 | 6.0600 | 5.6200 | 5.8000 | 5.8000 | 1,101,100 |
|
May 8, 2026
|
5.4000 | 5.5200 | 5.2700 | 5.3700 | 5.3700 | 235,400 |
|
May 7, 2026
|
5.4000 | 5.5200 | 5.2650 | 5.3500 | 5.3500 | 374,100 |
|
May 6, 2026
|
5.4200 | 5.4600 | 5.2900 | 5.4000 | 5.4000 | 72,100 |
|
May 5, 2026
|
5.5000 | 5.6000 | 5.3950 | 5.4200 | 5.4200 | 261,900 |
|
May 4, 2026
|
5.1800 | 5.3500 | 5.0350 | 5.2700 | 5.2700 | 404,800 |
|
May 1, 2026
|
5.1150 | 5.2400 | 4.9700 | 4.9700 | 4.9700 | 207,300 |
|
Apr 30, 2026
|
4.9500 | 5.1400 | 4.9500 | 5.1300 | 5.1300 | 157,200 |
|
Apr 29, 2026
|
5.0100 | 5.0350 | 4.8700 | 4.9400 | 4.9400 | 146,800 |
|
Apr 28, 2026
|
5.1300 | 5.1600 | 5.0000 | 5.0100 | 5.0100 | 115,000 |
|
Apr 27, 2026
|
5.1500 | 5.2300 | 5.0400 | 5.1300 | 5.1300 | 186,600 |
|
Apr 24, 2026
|
5.1400 | 5.2600 | 5.1100 | 5.1500 | 5.1500 | 297,700 |
|
Apr 23, 2026
|
5.3400 | 5.3600 | 5.1600 | 5.2100 | 5.2100 | 161,200 |
|
Apr 22, 2026
|
5.3300 | 5.4350 | 5.2000 | 5.2500 | 5.2500 | 142,500 |
|
Apr 21, 2026
|
5.5900 | 5.6000 | 5.3600 | 5.4000 | 5.4000 | 164,900 |
|
Apr 20, 2026
|
5.7100 | 5.8000 | 5.5800 | 5.5900 | 5.5900 | 219,700 |
|
Apr 17, 2026
|
5.7300 | 5.7900 | 5.6400 | 5.6700 | 5.6700 | 446,900 |
|
Apr 16, 2026
|
5.5900 | 5.7100 | 5.5200 | 5.6300 | 5.6300 | 567,400 |
|
Apr 15, 2026
|
5.5200 | 5.8000 | 5.4400 | 5.7400 | 5.7400 | 653,600 |
|
Apr 14, 2026
|
5.2000 | 5.6200 | 5.0200 | 5.5100 | 5.5100 | 1,769,500 |
|
Apr 13, 2026
|
5.1800 | 5.2700 | 4.9300 | 5.0100 | 5.0100 | 398,000 |
|
Apr 10, 2026
|
5.4100 | 5.4800 | 5.1900 | 5.2600 | 5.2600 | 728,400 |
|
Apr 9, 2026
|
5.2200 | 5.6700 | 5.1600 | 5.5000 | 5.5000 | 335,700 |
|
Apr 8, 2026
|
5.5400 | 5.5400 | 5.2600 | 5.3000 | 5.3000 | 226,700 |
|
Apr 7, 2026
|
5.5700 | 5.5700 | 5.1950 | 5.3400 | 5.3400 | 260,700 |
|
Apr 6, 2026
|
5.4900 | 5.7000 | 5.3660 | 5.6700 | 5.6700 | 1,015,400 |
|
Apr 2, 2026
|
5.2900 | 5.6400 | 5.2700 | 5.4700 | 5.4700 | 321,500 |
|
Apr 1, 2026
|
5.5300 | 5.7600 | 5.2100 | 5.4300 | 5.4300 | 641,600 |
|
Mar 31, 2026
|
5.2100 | 5.8200 | 5.2100 | 5.5500 | 5.5500 | 954,200 |
|
Mar 30, 2026
|
5.7300 | 5.7300 | 5.3900 | 5.4800 | 5.4800 | 286,500 |
|
Mar 27, 2026
|
5.9300 | 5.9800 | 5.6950 | 5.7200 | 5.7200 | 179,400 |
|
Mar 26, 2026
|
5.7500 | 6.2450 | 5.7500 | 6.0900 | 6.0900 | 348,100 |
|
Mar 25, 2026
|
6.0800 | 6.2300 | 6.0000 | 6.0200 | 6.0200 | 181,300 |
|
Mar 24, 2026
|
5.9400 | 6.1150 | 5.9100 | 6.0200 | 6.0200 | 69,700 |
|
Mar 23, 2026
|
6.1600 | 6.2200 | 5.9800 | 6.0800 | 6.0800 | 251,000 |
|
Mar 20, 2026
|
5.9300 | 6.0600 | 5.6600 | 5.7800 | 5.7800 | 351,400 |
|
Mar 19, 2026
|
5.8200 | 6.1050 | 5.8200 | 6.0400 | 6.0400 | 191,300 |
|
Mar 18, 2026
|
6.1300 | 6.1300 | 5.8900 | 5.9600 | 5.9600 | 293,800 |
|
Mar 17, 2026
|
6.0800 | 6.3100 | 6.0500 | 6.1600 | 6.1600 | 70,500 |
|
Mar 16, 2026
|
5.9800 | 6.1300 | 5.9600 | 6.0800 | 6.0800 | 164,800 |
|
Mar 13, 2026
|
6.1700 | 6.2700 | 5.9700 | 5.9900 | 5.9900 | 141,700 |
|
Mar 12, 2026
|
6.4700 | 6.4700 | 6.1300 | 6.1700 | 6.1700 | 233,600 |
|
Mar 11, 2026
|
6.6300 | 6.7900 | 6.5200 | 6.6300 | 6.6300 | 292,900 |
|
Mar 10, 2026
|
6.3200 | 6.6700 | 6.3050 | 6.5800 | 6.5800 | 447,500 |
|
Mar 9, 2026
|
6.0700 | 6.4700 | 6.0700 | 6.3800 | 6.3800 | 227,500 |
|
Mar 6, 2026
|
6.1100 | 6.2700 | 6.0000 | 6.1300 | 6.1300 | 210,700 |
|
Mar 5, 2026
|
6.2000 | 6.3850 | 6.0100 | 6.0500 | 6.0500 | 345,400 |
|
Mar 4, 2026
|
5.9600 | 6.1000 | 5.9500 | 6.0200 | 6.0200 | 335,000 |
|
Mar 3, 2026
|
5.9400 | 6.2500 | 5.8700 | 6.0900 | 6.0900 | 607,600 |
|
Mar 2, 2026
|
6.2700 | 6.3800 | 6.1900 | 6.2900 | 6.2900 | 169,300 |
|
Feb 27, 2026
|
6.4700 | 6.6300 | 6.3900 | 6.4900 | 6.4900 | 180,300 |
|
Feb 26, 2026
|
6.8500 | 6.8500 | 6.3600 | 6.5500 | 6.5500 | 357,000 |
|
Feb 25, 2026
|
6.8500 | 7.0550 | 6.7650 | 6.8200 | 6.8200 | 394,400 |
|
Feb 24, 2026
|
6.8200 | 6.8500 | 6.6200 | 6.7900 | 6.7900 | 165,100 |
|
Feb 23, 2026
|
6.5600 | 6.8200 | 6.4900 | 6.7400 | 6.7400 | 465,500 |
|
Feb 20, 2026
|
6.5100 | 6.7700 | 6.4400 | 6.7500 | 6.7500 | 667,800 |
|
Feb 19, 2026
|
6.3900 | 6.7200 | 6.3200 | 6.7000 | 6.7000 | 409,800 |
|
Feb 18, 2026
|
6.1400 | 6.3530 | 6.0500 | 6.1700 | 6.1700 | 243,900 |
|
Feb 17, 2026
|
6.1300 | 6.1400 | 5.9500 | 6.0800 | 6.0800 | 309,700 |
|
Feb 13, 2026
|
6.1100 | 6.2600 | 6.0800 | 6.1700 | 6.1700 | 497,700 |
|
Feb 12, 2026
|
6.3600 | 6.3700 | 6.0300 | 6.2000 | 6.2000 | 211,500 |
|
Feb 11, 2026
|
6.0700 | 6.2300 | 5.9700 | 6.1900 | 6.1900 | 498,100 |
|
Feb 10, 2026
|
6.1100 | 6.4000 | 6.1100 | 6.2900 | 6.2900 | 646,900 |
|
Feb 9, 2026
|
6.1000 | 6.1300 | 5.8700 | 5.9400 | 5.9400 | 839,600 |
|
Feb 6, 2026
|
5.7100 | 6.1000 | 5.7100 | 5.8800 | 5.8800 | 298,300 |
|
Feb 5, 2026
|
5.9500 | 6.1130 | 5.7730 | 5.8000 | 5.8000 | 276,200 |
|
Feb 4, 2026
|
6.1400 | 6.1500 | 5.8420 | 5.9500 | 5.9500 | 281,700 |
|
Feb 3, 2026
|
6.1600 | 6.2600 | 6.0300 | 6.1900 | 6.1900 | 623,600 |
|
Feb 2, 2026
|
6.0300 | 6.1600 | 5.8900 | 5.9100 | 5.9100 | 479,300 |
|
Jan 30, 2026
|
6.3000 | 6.3200 | 5.9000 | 6.1600 | 6.1600 | 519,400 |
|
Jan 29, 2026
|
6.3800 | 6.5500 | 6.2500 | 6.3200 | 6.3200 | 475,200 |
|
Jan 28, 2026
|
7.1800 | 7.2000 | 6.8100 | 6.8300 | 6.8300 | 455,000 |
|
Jan 27, 2026
|
7.0500 | 7.1000 | 6.7600 | 6.8700 | 6.8700 | 507,000 |
|
Jan 26, 2026
|
7.1600 | 7.2900 | 6.9700 | 7.0700 | 7.0700 | 500,400 |
|
Jan 23, 2026
|
7.1800 | 7.2600 | 7.0300 | 7.1500 | 7.1500 | 680,600 |
|
Jan 22, 2026
|
6.6100 | 7.1900 | 6.6000 | 7.0600 | 7.0600 | 806,500 |
|
Jan 21, 2026
|
6.2300 | 6.7000 | 6.1900 | 6.5800 | 6.5800 | 1,562,500 |
|
Jan 20, 2026
|
6.0400 | 6.4300 | 5.9200 | 6.4300 | 6.4300 | 791,200 |
|
Jan 16, 2026
|
6.2200 | 6.6600 | 6.2200 | 6.5100 | 6.5100 | 388,300 |
|
Jan 15, 2026
|
6.0200 | 6.1900 | 5.9600 | 6.1200 | 6.1200 | 396,200 |
|
Jan 14, 2026
|
5.8500 | 6.0800 | 5.7500 | 5.9800 | 5.9800 | 1,143,800 |
|
Jan 13, 2026
|
5.7100 | 5.7700 | 5.5400 | 5.7100 | 5.7100 | 564,500 |
|
Jan 12, 2026
|
5.1700 | 5.5100 | 5.0500 | 5.4500 | 5.4500 | 1,373,400 |
|
Jan 9, 2026
|
4.8700 | 4.9000 | 4.7700 | 4.8300 | 4.8300 | 162,800 |
|
Jan 8, 2026
|
4.9700 | 5.0100 | 4.7600 | 4.9200 | 4.9200 | 343,900 |
|
Jan 7, 2026
|
4.8500 | 5.1700 | 4.7500 | 5.1000 | 5.1000 | 1,435,200 |
|
Jan 6, 2026
|
4.6000 | 4.6780 | 4.4750 | 4.5400 | 4.5400 | 223,100 |
|
Jan 5, 2026
|
4.7740 | 4.7900 | 4.6000 | 4.6000 | 4.6000 | 280,400 |
|
Jan 2, 2026
|
4.6500 | 4.9000 | 4.6050 | 4.7600 | 4.7600 | 201,700 |
|
Dec 31, 2025
|
4.6000 | 4.7200 | 4.6000 | 4.6500 | 4.6500 | 227,500 |
|
Dec 30, 2025
|
4.5600 | 4.6750 | 4.5600 | 4.6200 | 4.6200 | 370,300 |
|
Dec 29, 2025
|
4.5600 | 4.6400 | 4.5500 | 4.5500 | 4.5500 | 88,800 |
|
Dec 26, 2025
|
4.4000 | 4.5200 | 4.3840 | 4.4800 | 4.4800 | 391,700 |
|
Dec 24, 2025
|
4.4240 | 4.4750 | 4.3400 | 4.4400 | 4.4400 | 41,900 |
|
Dec 23, 2025
|
4.4200 | 4.5800 | 4.3150 | 4.3800 | 4.3800 | 141,200 |
|
Dec 22, 2025
|
4.2700 | 4.4500 | 4.2400 | 4.4300 | 4.4300 | 85,600 |
|
Dec 19, 2025
|
4.2700 | 4.3000 | 4.1200 | 4.2100 | 4.2100 | 262,100 |
|
Dec 18, 2025
|
4.5200 | 4.5900 | 4.1600 | 4.2000 | 4.2000 | 161,400 |
|
Dec 17, 2025
|
4.6300 | 4.6300 | 4.3400 | 4.3800 | 4.3800 | 507,100 |
|
Dec 16, 2025
|
4.4100 | 4.7100 | 4.3400 | 4.6600 | 4.6600 | 144,500 |
|
Dec 15, 2025
|
4.4900 | 4.5100 | 4.3170 | 4.4800 | 4.4800 | 643,500 |
|
Dec 12, 2025
|
4.5400 | 4.6000 | 4.4600 | 4.4600 | 4.4600 | 186,200 |
|
Dec 11, 2025
|
4.4600 | 4.6100 | 4.4600 | 4.4900 | 4.4900 | 110,800 |
|
Dec 10, 2025
|
4.3600 | 4.5700 | 4.3200 | 4.4800 | 4.4800 | 554,600 |
|
Dec 9, 2025
|
4.1900 | 4.3100 | 4.1900 | 4.2600 | 4.2600 | 80,900 |
|
Dec 8, 2025
|
4.1600 | 4.3400 | 4.1200 | 4.2700 | 4.2700 | 125,200 |
|
Dec 5, 2025
|
4.1800 | 4.2100 | 4.0500 | 4.1300 | 4.1300 | 148,000 |
|
Dec 4, 2025
|
4.0800 | 4.2500 | 4.0800 | 4.1800 | 4.1800 | 283,600 |
|
Dec 3, 2025
|
4.0900 | 4.1700 | 3.9800 | 4.1400 | 4.1400 | 195,100 |
|
Dec 2, 2025
|
4.3900 | 4.4700 | 4.1700 | 4.1800 | 4.1800 | 118,600 |
|
Dec 1, 2025
|
4.3300 | 4.4400 | 4.2500 | 4.3500 | 4.3500 | 216,900 |
|
Nov 28, 2025
|
4.2800 | 4.4550 | 4.2100 | 4.2500 | 4.2500 | 175,000 |
|
Nov 26, 2025
|
4.4600 | 4.6300 | 4.3280 | 4.6000 | 4.6000 | 128,600 |
|
Nov 25, 2025
|
4.3700 | 4.4750 | 4.3400 | 4.4200 | 4.4200 | 130,900 |
|
Nov 24, 2025
|
4.1700 | 4.2000 | 4.0350 | 4.0400 | 4.0400 | 73,200 |
|
Nov 21, 2025
|
4.0100 | 4.4000 | 4.0000 | 4.3000 | 4.3000 | 164,900 |
|
Nov 20, 2025
|
4.0900 | 4.2000 | 3.8800 | 3.8800 | 3.8800 | 108,600 |
|
Nov 19, 2025
|
4.1100 | 4.2100 | 4.0610 | 4.1300 | 4.1300 | 186,500 |
|
Nov 18, 2025
|
3.9900 | 4.2300 | 3.9900 | 4.1800 | 4.1800 | 286,500 |
|
Nov 17, 2025
|
4.1600 | 4.1750 | 4.0100 | 4.0600 | 4.0600 | 145,700 |
|
Nov 14, 2025
|
3.7800 | 4.0200 | 3.7100 | 4.0000 | 4.0000 | 226,700 |
|
Nov 13, 2025
|
4.0000 | 4.0700 | 3.5500 | 3.8200 | 3.8200 | 1,311,000 |
|
Nov 12, 2025
|
3.8200 | 4.1000 | 3.8000 | 4.0500 | 4.0500 | 506,800 |
|
Nov 11, 2025
|
3.7300 | 3.9900 | 3.6800 | 3.8700 | 3.8700 | 1,423,800 |
|
Nov 10, 2025
|
3.9200 | 3.9400 | 3.7100 | 3.7500 | 3.7500 | 203,300 |
|
Nov 7, 2025
|
4.2150 | 4.2150 | 3.9200 | 4.0100 | 4.0100 | 106,800 |
|
Nov 6, 2025
|
4.3900 | 4.4000 | 4.1000 | 4.1800 | 4.1800 | 50,300 |
|
Nov 5, 2025
|
4.1200 | 4.1300 | 4.0200 | 4.1000 | 4.1000 | 23,400 |
|
Nov 4, 2025
|
4.1100 | 4.1400 | 4.0100 | 4.0300 | 4.0300 | 25,800 |
|
Nov 3, 2025
|
4.2700 | 4.2700 | 3.8600 | 4.1000 | 4.1000 | 197,300 |
|
Oct 31, 2025
|
4.1600 | 4.4200 | 4.1600 | 4.3000 | 4.3000 | 203,700 |
