MCE - Delayed Quote
EUR
izertis, S.A. (IZER.MC)
7.38
+0.20
(+2.79%)
At close: 5:35:27 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
|
7.10 | 7.18 | 7.08 | 7.18 | 7.18 | 4,376 |
|
Oct 29, 2026
|
7.10 | 7.16 | 7.08 | 7.10 | 7.10 | 97,578 |
|
Oct 28, 2026
|
7.20 | 7.26 | 7.10 | 7.18 | 7.18 | 9,511 |
|
Oct 27, 2026
|
7.14 | 7.20 | 7.10 | 7.18 | 7.18 | 8,694 |
|
Oct 26, 2026
|
7.12 | 7.40 | 7.12 | 7.20 | 7.20 | 6,605 |
|
Oct 23, 2026
|
7.22 | 7.32 | 7.14 | 7.20 | 7.20 | 9,229 |
|
Oct 22, 2026
|
7.12 | 7.48 | 7.12 | 7.20 | 7.20 | 28,893 |
|
Oct 21, 2026
|
7.24 | 7.24 | 7.06 | 7.20 | 7.20 | 17,576 |
|
Oct 20, 2026
|
7.22 | 7.34 | 7.20 | 7.20 | 7.20 | 56,997 |
|
Oct 19, 2026
|
7.34 | 7.44 | 7.30 | 7.30 | 7.30 | 11,563 |
|
Oct 16, 2026
|
7.36 | 7.38 | 7.30 | 7.34 | 7.34 | 4,837 |
|
Oct 15, 2026
|
7.26 | 7.30 | 7.20 | 7.26 | 7.26 | 2,437 |
|
Oct 14, 2026
|
7.40 | 7.40 | 7.16 | 7.32 | 7.32 | 5,682 |
|
Oct 13, 2026
|
7.38 | 7.44 | 7.20 | 7.34 | 7.34 | 5,248 |
|
Oct 12, 2026
|
7.70 | 7.70 | 7.42 | 7.42 | 7.42 | 17,786 |
|
Oct 9, 2026
|
7.60 | 7.74 | 7.36 | 7.46 | 7.46 | 11,822 |
|
Oct 8, 2026
|
8.08 | 8.08 | 7.54 | 7.70 | 7.70 | 17,933 |
|
Oct 7, 2026
|
8.18 | 8.18 | 7.70 | 7.90 | 7.90 | 10,878 |
|
Oct 6, 2026
|
8.00 | 8.18 | 7.64 | 8.00 | 8.00 | 6,811 |
|
Oct 5, 2026
|
7.80 | 8.00 | 7.52 | 8.00 | 8.00 | 6,229 |
|
Oct 2, 2026
|
7.50 | 7.80 | 7.46 | 7.64 | 7.64 | 9,797 |
|
Oct 1, 2026
|
7.50 | 7.80 | 7.24 | 7.50 | 7.50 | 76,785 |
|
Sep 30, 2026
|
7.98 | 7.98 | 7.32 | 7.74 | 7.74 | 36,740 |
|
Sep 29, 2026
|
7.98 | 8.04 | 7.92 | 8.02 | 8.02 | 4,802 |
|
Sep 28, 2026
|
8.38 | 8.38 | 8.00 | 8.00 | 8.00 | 11,408 |
|
Sep 25, 2026
|
8.18 | 8.26 | 8.10 | 8.14 | 8.14 | 6,259 |
|
Sep 24, 2026
|
8.34 | 8.46 | 8.18 | 8.20 | 8.20 | 4,488 |
|
Sep 23, 2026
|
8.36 | 8.40 | 8.26 | 8.34 | 8.34 | 3,910 |
|
Sep 22, 2026
|
8.38 | 8.54 | 8.22 | 8.36 | 8.36 | 8,036 |
|
Sep 21, 2026
|
8.50 | 8.70 | 8.26 | 8.68 | 8.68 | 5,142 |
|
Sep 18, 2026
|
8.60 | 8.60 | 8.34 | 8.50 | 8.50 | 5,456 |
|
Sep 17, 2026
|
8.18 | 8.60 | 8.18 | 8.60 | 8.60 | 4,916 |
|
Sep 16, 2026
|
8.10 | 8.38 | 8.10 | 8.30 | 8.30 | 2,708 |
|
Sep 15, 2026
|
8.48 | 8.48 | 8.18 | 8.32 | 8.32 | 5,919 |
|
Sep 14, 2026
|
8.24 | 8.48 | 8.22 | 8.48 | 8.48 | 2,022 |
|
Sep 11, 2026
|
8.20 | 8.50 | 8.02 | 8.50 | 8.50 | 8,669 |
|
Sep 10, 2026
|
8.14 | 8.30 | 8.14 | 8.30 | 8.30 | 6,673 |
|
Sep 9, 2026
|
8.22 | 8.24 | 8.14 | 8.24 | 8.24 | 2,338 |
|
Sep 8, 2026
|
8.20 | 8.24 | 8.20 | 8.20 | 8.20 | 2,608 |
|
Sep 7, 2026
|
8.22 | 8.28 | 8.22 | 8.24 | 8.24 | 3,265 |
|
Sep 4, 2026
|
8.22 | 8.26 | 8.22 | 8.26 | 8.26 | 899 |
|
Sep 3, 2026
|
8.28 | 8.28 | 8.22 | 8.26 | 8.26 | 218 |
|
Sep 2, 2026
|
8.28 | 8.30 | 8.20 | 8.26 | 8.26 | 2,239 |
|
Sep 1, 2026
|
8.24 | 8.28 | 8.24 | 8.26 | 8.26 | 674 |
|
Aug 31, 2026
|
8.24 | 8.32 | 8.24 | 8.30 | 8.30 | 1,033 |
|
Aug 28, 2026
|
8.24 | 8.38 | 8.24 | 8.38 | 8.38 | 8,149 |
|
Aug 27, 2026
|
8.20 | 8.38 | 8.20 | 8.36 | 8.36 | 7,718 |
|
Aug 26, 2026
|
8.34 | 8.34 | 8.20 | 8.22 | 8.22 | 2,145 |
|
Aug 25, 2026
|
8.22 | 8.34 | 8.22 | 8.30 | 8.30 | 965 |
|
Aug 24, 2026
|
8.44 | 8.44 | 8.22 | 8.34 | 8.34 | 1,758 |
|
Aug 21, 2026
|
8.34 | 8.36 | 8.22 | 8.30 | 8.30 | 9,017 |
|
Aug 20, 2026
|
8.50 | 8.50 | 8.26 | 8.30 | 8.30 | 1,711 |
|
Aug 19, 2026
|
8.26 | 8.44 | 8.26 | 8.32 | 8.32 | 539 |
|
Aug 18, 2026
|
8.40 | 8.48 | 8.40 | 8.48 | 8.48 | 4,192 |
|
Aug 17, 2026
|
8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 72,482 |
|
Aug 14, 2026
|
8.26 | 8.34 | 8.24 | 8.30 | 8.30 | 2,112 |
|
Aug 13, 2026
|
8.34 | 8.34 | 8.24 | 8.32 | 8.32 | 1,538 |
|
Aug 12, 2026
|
8.30 | 8.36 | 8.24 | 8.32 | 8.32 | 7,966 |
|
Aug 11, 2026
|
8.22 | 8.58 | 8.22 | 8.40 | 8.40 | 7,454 |
|
Aug 10, 2026
|
8.60 | 8.60 | 8.38 | 8.50 | 8.50 | 6,053 |
|
Aug 7, 2026
|
8.40 | 8.50 | 8.40 | 8.44 | 8.44 | 7,999 |
|
Aug 6, 2026
|
8.50 | 8.50 | 8.40 | 8.46 | 8.46 | 217 |
|
Aug 5, 2026
|
8.50 | 8.60 | 8.30 | 8.46 | 8.46 | 748 |
|
Aug 4, 2026
|
8.26 | 8.60 | 8.26 | 8.60 | 8.60 | 47,365 |
|
Aug 3, 2026
|
8.20 | 8.68 | 8.20 | 8.58 | 8.58 | 7,572 |
|
Jul 31, 2026
|
8.80 | 8.80 | 8.20 | 8.60 | 8.60 | 12,918 |
|
Jul 30, 2026
|
8.28 | 8.80 | 8.16 | 8.80 | 8.80 | 6,291 |
|
Jul 29, 2026
|
8.24 | 8.28 | 8.14 | 8.24 | 8.24 | 4,517 |
|
Jul 28, 2026
|
8.30 | 8.30 | 8.14 | 8.26 | 8.26 | 8,125 |
|
Jul 27, 2026
|
8.22 | 8.28 | 8.20 | 8.20 | 8.20 | 1,404 |
|
Jul 24, 2026
|
8.30 | 8.34 | 8.22 | 8.24 | 8.24 | 2,631 |
|
Jul 23, 2026
|
8.40 | 8.40 | 8.24 | 8.36 | 8.36 | 2,041 |
|
Jul 22, 2026
|
8.28 | 8.34 | 8.22 | 8.34 | 8.34 | 2,428 |
|
Jul 21, 2026
|
8.40 | 8.40 | 8.16 | 8.36 | 8.36 | 4,562 |
|
Jul 20, 2026
|
8.38 | 8.44 | 8.30 | 8.44 | 8.44 | 4,661 |
|
Jul 17, 2026
|
8.38 | 8.44 | 8.38 | 8.40 | 8.40 | 9,291 |
|
Jul 16, 2026
|
8.46 | 8.48 | 8.36 | 8.48 | 8.48 | 2,923 |
|
Jul 15, 2026
|
8.44 | 8.60 | 8.44 | 8.46 | 8.46 | 3,349 |
|
Jul 14, 2026
|
8.68 | 8.68 | 8.44 | 8.50 | 8.50 | 9,113 |
|
Jul 13, 2026
|
8.80 | 8.80 | 8.50 | 8.62 | 8.62 | 3,075 |
|
Jul 10, 2026
|
8.66 | 8.68 | 8.50 | 8.68 | 8.68 | 4,002 |
|
Jul 9, 2026
|
8.68 | 8.70 | 8.52 | 8.60 | 8.60 | 3,316 |
|
Jul 8, 2026
|
8.68 | 8.68 | 8.50 | 8.60 | 8.60 | 3,121 |
|
Jul 7, 2026
|
8.62 | 8.80 | 8.56 | 8.68 | 8.68 | 5,018 |
|
Jul 6, 2026
|
8.80 | 8.80 | 8.54 | 8.70 | 8.70 | 2,590 |
|
Jul 3, 2026
|
8.76 | 8.76 | 8.50 | 8.50 | 8.50 | 61,583 |
|
Jul 2, 2026
|
8.70 | 8.70 | 8.64 | 8.66 | 8.66 | 3,266 |
|
Jul 1, 2026
|
8.68 | 8.78 | 8.68 | 8.70 | 8.70 | 2,932 |
|
Jun 30, 2026
|
8.82 | 8.90 | 8.80 | 8.80 | 8.80 | 2,500 |
|
Jun 29, 2026
|
8.68 | 8.80 | 8.40 | 8.74 | 8.74 | 6,856 |
|
Jun 26, 2026
|
8.70 | 8.70 | 8.52 | 8.58 | 8.58 | 2,406 |
|
Jun 25, 2026
|
8.78 | 8.78 | 8.52 | 8.66 | 8.66 | 1,961 |
|
Jun 24, 2026
|
8.80 | 8.80 | 8.68 | 8.78 | 8.78 | 2,101 |
|
Jun 23, 2026
|
8.80 | 8.80 | 8.70 | 8.80 | 8.80 | 6,448 |
|
Jun 22, 2026
|
8.92 | 9.10 | 8.30 | 8.80 | 8.80 | 55,040 |
|
Jun 19, 2026
|
8.92 | 9.08 | 8.92 | 9.08 | 9.08 | 4,231 |
|
Jun 18, 2026
|
9.12 | 9.12 | 8.94 | 9.04 | 9.04 | 10,546 |
|
Jun 17, 2026
|
9.10 | 9.26 | 8.62 | 9.08 | 9.08 | 28,738 |
|
Jun 16, 2026
|
9.24 | 9.24 | 9.10 | 9.10 | 9.10 | 10,325 |
|
Jun 15, 2026
|
9.36 | 9.36 | 9.14 | 9.26 | 9.26 | 8,251 |
|
Jun 12, 2026
|
9.36 | 9.36 | 9.12 | 9.22 | 9.22 | 14,142 |
|
Jun 11, 2026
|
9.12 | 9.38 | 8.88 | 9.36 | 9.36 | 107,961 |
|
Jun 10, 2026
|
8.86 | 9.06 | 8.72 | 9.06 | 9.06 | 27,957 |
|
Jun 9, 2026
|
8.96 | 8.96 | 8.60 | 8.78 | 8.78 | 16,945 |
|
Jun 8, 2026
|
9.08 | 9.08 | 8.58 | 8.96 | 8.96 | 11,494 |
|
Jun 5, 2026
|
8.70 | 9.04 | 8.70 | 9.04 | 9.04 | 22,241 |
|
Jun 4, 2026
|
8.70 | 8.90 | 8.60 | 8.88 | 8.88 | 8,208 |
|
Jun 3, 2026
|
8.88 | 8.96 | 8.68 | 8.94 | 8.94 | 6,683 |
|
Jun 2, 2026
|
8.78 | 8.88 | 8.70 | 8.88 | 8.88 | 4,547 |
|
Jun 1, 2026
|
8.78 | 8.80 | 8.52 | 8.78 | 8.78 | 24,738 |
|
May 29, 2026
|
8.60 | 8.62 | 8.54 | 8.54 | 8.54 | 4,951 |
|
May 28, 2026
|
8.54 | 8.64 | 8.50 | 8.60 | 8.60 | 7,651 |
|
May 27, 2026
|
8.60 | 8.64 | 8.56 | 8.56 | 8.56 | 4,949 |
|
May 26, 2026
|
8.54 | 8.68 | 8.54 | 8.56 | 8.56 | 5,029 |
|
May 25, 2026
|
8.70 | 8.70 | 8.54 | 8.60 | 8.60 | 3,540 |
|
May 22, 2026
|
8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1,974 |
|
May 21, 2026
|
8.54 | 8.70 | 8.54 | 8.64 | 8.64 | 2,663 |
|
May 20, 2026
|
8.60 | 8.80 | 8.56 | 8.80 | 8.80 | 5,531 |
|
May 19, 2026
|
8.52 | 8.88 | 8.52 | 8.70 | 8.70 | 10,200 |
|
May 18, 2026
|
8.82 | 8.82 | 8.64 | 8.64 | 8.64 | 2,690 |
|
May 15, 2026
|
8.68 | 8.96 | 8.50 | 8.88 | 8.88 | 24,199 |
|
May 14, 2026
|
8.60 | 8.70 | 8.42 | 8.44 | 8.44 | 46,182 |
|
May 13, 2026
|
8.76 | 8.76 | 8.54 | 8.64 | 8.64 | 68,244 |
|
May 12, 2026
|
8.48 | 8.68 | 8.48 | 8.64 | 8.64 | 671 |
|
May 11, 2026
|
8.68 | 8.76 | 8.68 | 8.74 | 8.74 | 4,222 |
|
May 8, 2026
|
8.60 | 8.68 | 8.52 | 8.68 | 8.68 | 17,621 |
|
May 7, 2026
|
8.60 | 8.64 | 8.48 | 8.48 | 8.48 | 10,678 |
|
May 6, 2026
|
8.60 | 8.64 | 8.50 | 8.52 | 8.52 | 14,100 |
|
May 5, 2026
|
8.66 | 8.66 | 8.50 | 8.60 | 8.60 | 7,924 |
|
May 4, 2026
|
8.68 | 8.68 | 8.48 | 8.64 | 8.64 | 6,470 |
|
Apr 30, 2026
|
8.64 | 8.70 | 8.50 | 8.68 | 8.68 | 15,573 |
|
Apr 29, 2026
|
8.60 | 8.72 | 8.40 | 8.56 | 8.56 | 30,879 |
|
Apr 28, 2026
|
8.80 | 8.80 | 8.56 | 8.70 | 8.70 | 11,649 |
|
Apr 27, 2026
|
8.88 | 8.88 | 8.66 | 8.70 | 8.70 | 14,331 |
|
Apr 24, 2026
|
8.80 | 8.86 | 8.62 | 8.78 | 8.78 | 12,269 |
|
Apr 23, 2026
|
8.84 | 8.92 | 8.76 | 8.86 | 8.86 | 20,298 |
|
Apr 22, 2026
|
8.90 | 8.98 | 8.82 | 8.86 | 8.86 | 10,443 |
|
Apr 21, 2026
|
9.06 | 9.06 | 8.86 | 8.98 | 8.98 | 14,078 |
|
Apr 20, 2026
|
9.22 | 9.30 | 8.82 | 9.04 | 9.04 | 40,091 |
|
Apr 17, 2026
|
9.18 | 9.32 | 9.00 | 9.14 | 9.14 | 61,237 |
|
Apr 16, 2026
|
8.56 | 9.28 | 8.56 | 9.02 | 9.02 | 95,483 |
|
Apr 15, 2026
|
8.22 | 8.40 | 8.20 | 8.38 | 8.38 | 11,686 |
|
Apr 14, 2026
|
8.08 | 8.30 | 7.94 | 8.30 | 8.30 | 20,283 |
|
Apr 13, 2026
|
8.36 | 8.36 | 7.88 | 8.14 | 8.14 | 18,879 |
|
Apr 10, 2026
|
8.38 | 8.38 | 8.14 | 8.30 | 8.30 | 10,155 |
|
Apr 9, 2026
|
8.38 | 8.38 | 8.00 | 8.38 | 8.38 | 39,918 |
|
Apr 8, 2026
|
8.66 | 8.66 | 8.10 | 8.30 | 8.30 | 40,147 |
|
Apr 7, 2026
|
8.60 | 8.64 | 8.32 | 8.38 | 8.38 | 30,261 |
|
Apr 2, 2026
|
8.66 | 8.72 | 8.50 | 8.72 | 8.72 | 32,248 |
|
Apr 1, 2026
|
8.78 | 8.90 | 8.58 | 8.66 | 8.66 | 28,860 |
|
Mar 31, 2026
|
8.90 | 9.00 | 8.50 | 8.80 | 8.80 | 47,542 |
|
Mar 30, 2026
|
9.38 | 9.38 | 8.88 | 8.94 | 8.94 | 54,845 |
|
Mar 27, 2026
|
9.04 | 9.38 | 8.90 | 9.38 | 9.38 | 374,209 |
|
Mar 26, 2026
|
8.62 | 9.40 | 8.62 | 9.28 | 9.28 | 5,314 |
|
Mar 25, 2026
|
9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 7,003 |
|
Mar 24, 2026
|
8.56 | 9.00 | 8.56 | 9.00 | 9.00 | 5,175 |
|
Mar 23, 2026
|
8.86 | 9.00 | 8.72 | 9.00 | 9.00 | 4,173 |
|
Mar 20, 2026
|
8.94 | 8.98 | 8.84 | 8.94 | 8.94 | 1,542 |
|
Mar 19, 2026
|
8.80 | 8.98 | 8.78 | 8.96 | 8.96 | 3,090 |
|
Mar 18, 2026
|
8.84 | 9.00 | 8.78 | 8.96 | 8.96 | 20,286 |
|
Mar 17, 2026
|
8.82 | 9.00 | 8.78 | 8.88 | 8.88 | 12,820 |
|
Mar 16, 2026
|
8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 3,403 |
|
Mar 13, 2026
|
8.52 | 8.94 | 8.52 | 8.94 | 8.94 | 5,073 |
|
Mar 12, 2026
|
8.80 | 8.90 | 8.68 | 8.90 | 8.90 | 17,020 |
|
Mar 11, 2026
|
8.70 | 8.74 | 8.64 | 8.68 | 8.68 | 2,777 |
|
Mar 10, 2026
|
8.54 | 8.62 | 8.50 | 8.62 | 8.62 | 3,293 |
|
Mar 9, 2026
|
8.52 | 8.72 | 8.52 | 8.60 | 8.60 | 2,982 |
|
Mar 6, 2026
|
8.62 | 8.88 | 8.62 | 8.78 | 8.78 | 61,442 |
|
Mar 5, 2026
|
8.52 | 8.86 | 8.52 | 8.84 | 8.84 | 9,335 |
|
Mar 4, 2026
|
8.52 | 8.70 | 8.52 | 8.70 | 8.70 | 8,726 |
|
Mar 3, 2026
|
8.58 | 8.74 | 8.58 | 8.70 | 8.70 | 11,104 |
|
Mar 2, 2026
|
8.78 | 8.80 | 8.44 | 8.60 | 8.60 | 15,874 |
|
Feb 27, 2026
|
8.90 | 9.00 | 8.90 | 8.90 | 8.90 | 9,934 |
|
Feb 26, 2026
|
9.10 | 9.10 | 8.92 | 9.00 | 9.00 | 20,422 |
|
Feb 25, 2026
|
8.92 | 9.10 | 8.82 | 9.00 | 9.00 | 48,156 |
|
Feb 24, 2026
|
9.12 | 9.14 | 8.90 | 9.00 | 9.00 | 13,868 |
|
Feb 23, 2026
|
9.20 | 9.26 | 9.14 | 9.14 | 9.14 | 28,282 |
|
Feb 20, 2026
|
9.20 | 9.26 | 9.12 | 9.18 | 9.18 | 149,758 |
|
Feb 19, 2026
|
9.32 | 9.32 | 9.18 | 9.24 | 9.24 | 5,862 |
|
Feb 18, 2026
|
9.26 | 9.26 | 9.16 | 9.26 | 9.26 | 1,090 |
|
Feb 17, 2026
|
9.16 | 9.30 | 9.10 | 9.20 | 9.20 | 41,136 |
|
Feb 16, 2026
|
9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 87,605 |
|
Feb 13, 2026
|
9.46 | 9.52 | 9.32 | 9.40 | 9.40 | 22,972 |
|
Feb 12, 2026
|
9.38 | 9.46 | 9.36 | 9.44 | 9.44 | 18,961 |
|
Feb 11, 2026
|
9.58 | 9.58 | 9.38 | 9.38 | 9.38 | 39,230 |
|
Feb 10, 2026
|
9.52 | 9.60 | 9.42 | 9.46 | 9.46 | 48,534 |
|
Feb 9, 2026
|
9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 9,632 |
|
Feb 6, 2026
|
9.56 | 9.62 | 9.56 | 9.60 | 9.60 | 3,499 |
|
Feb 5, 2026
|
9.60 | 9.64 | 9.56 | 9.60 | 9.60 | 10,143 |
|
Feb 4, 2026
|
9.72 | 9.72 | 9.56 | 9.60 | 9.60 | 10,723 |
|
Feb 3, 2026
|
9.68 | 9.76 | 9.58 | 9.60 | 9.60 | 30,650 |
|
Feb 2, 2026
|
9.70 | 9.78 | 9.64 | 9.68 | 9.68 | 7,370 |
|
Jan 30, 2026
|
10.00 | 10.00 | 9.62 | 9.70 | 9.70 | 107,358 |
|
Jan 29, 2026
|
9.90 | 10.00 | 9.50 | 9.76 | 9.76 | 207,478 |
|
Jan 28, 2026
|
10.35 | 11.45 | 10.15 | 10.30 | 10.30 | 42,076 |
|
Jan 27, 2026
|
10.30 | 10.55 | 10.25 | 10.30 | 10.30 | 7,064 |
|
Jan 26, 2026
|
10.45 | 10.45 | 10.35 | 10.40 | 10.40 | 264 |
|
Jan 23, 2026
|
10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 2,067 |
|
Jan 22, 2026
|
10.35 | 10.55 | 10.30 | 10.30 | 10.30 | 4,358 |
|
Jan 21, 2026
|
10.35 | 10.55 | 10.35 | 10.55 | 10.55 | 1,324 |
|
Jan 20, 2026
|
10.55 | 10.55 | 10.35 | 10.40 | 10.40 | 2,387 |
|
Jan 19, 2026
|
10.60 | 10.60 | 10.35 | 10.55 | 10.55 | 2,930 |
|
Jan 16, 2026
|
10.65 | 10.70 | 10.35 | 10.65 | 10.65 | 3,822 |
|
Jan 15, 2026
|
10.45 | 10.70 | 10.45 | 10.65 | 10.65 | 1,240 |
|
Jan 14, 2026
|
10.40 | 10.60 | 10.20 | 10.50 | 10.50 | 8,922 |
|
Jan 13, 2026
|
10.75 | 10.75 | 10.50 | 10.70 | 10.70 | 4,039 |
|
Jan 12, 2026
|
10.65 | 10.75 | 10.65 | 10.70 | 10.70 | 2,832 |
|
Jan 9, 2026
|
10.75 | 10.80 | 10.50 | 10.60 | 10.60 | 4,520 |
|
Jan 8, 2026
|
10.75 | 10.75 | 10.40 | 10.75 | 10.75 | 1,447 |
|
Jan 7, 2026
|
10.50 | 10.65 | 10.25 | 10.50 | 10.50 | 7,203 |
|
Jan 6, 2026
|
10.25 | 10.30 | 10.25 | 10.25 | 10.25 | 623 |
|
Jan 5, 2026
|
9.94 | 10.40 | 9.94 | 10.25 | 10.25 | 5,996 |
|
Jan 2, 2026
|
10.40 | 10.50 | 10.25 | 10.45 | 10.45 | 5,806 |
|
Dec 31, 2025
|
10.40 | 10.50 | 9.92 | 10.50 | 10.50 | 5,418 |
|
Dec 30, 2025
|
10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 3,411 |
|
Dec 29, 2025
|
10.20 | 10.45 | 10.20 | 10.40 | 10.40 | 4,916 |
|
Dec 24, 2025
|
10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2,296 |
|
Dec 23, 2025
|
10.15 | 10.60 | 10.10 | 10.30 | 10.30 | 7,139 |
|
Dec 22, 2025
|
10.30 | 11.00 | 10.30 | 10.30 | 10.30 | 17,813 |
|
Dec 19, 2025
|
10.00 | 10.50 | 10.00 | 10.10 | 10.10 | 4,797 |
|
Dec 18, 2025
|
10.10 | 10.40 | 10.00 | 10.15 | 10.15 | 3,549 |
|
Dec 17, 2025
|
10.40 | 10.40 | 10.10 | 10.40 | 10.40 | 492 |
|
Dec 16, 2025
|
10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 1,084 |
|
Dec 15, 2025
|
10.20 | 10.50 | 9.62 | 10.25 | 10.25 | 78,323 |
|
Dec 12, 2025
|
10.40 | 10.50 | 10.20 | 10.20 | 10.20 | 2,716 |
|
Dec 11, 2025
|
10.35 | 10.45 | 10.30 | 10.30 | 10.30 | 32,882 |
|
Dec 10, 2025
|
10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 18,857 |
|
Dec 9, 2025
|
10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 12,918 |
|
Dec 8, 2025
|
10.50 | 11.15 | 10.40 | 10.40 | 10.40 | 13,735 |
|
Dec 5, 2025
|
10.40 | 10.55 | 10.25 | 10.45 | 10.45 | 6,286 |
|
Dec 4, 2025
|
10.50 | 10.70 | 10.15 | 10.70 | 10.70 | 14,432 |
|
Dec 3, 2025
|
10.80 | 10.80 | 10.15 | 10.50 | 10.50 | 18,932 |
|
Dec 2, 2025
|
10.75 | 10.90 | 10.35 | 10.75 | 10.75 | 12,520 |
|
Dec 1, 2025
|
10.25 | 11.70 | 10.20 | 10.60 | 10.60 | 76,580 |
|
Nov 28, 2025
|
10.30 | 10.40 | 10.25 | 10.30 | 10.30 | 8,425 |
|
Nov 27, 2025
|
10.30 | 10.55 | 10.15 | 10.30 | 10.30 | 22,916 |
|
Nov 26, 2025
|
10.05 | 10.50 | 9.74 | 10.20 | 10.20 | 43,227 |
|
Nov 25, 2025
|
9.66 | 10.40 | 9.10 | 9.70 | 9.70 | 22,768 |
|
Nov 24, 2025
|
9.50 | 9.66 | 9.50 | 9.66 | 9.66 | 2,680 |
|
Nov 21, 2025
|
9.36 | 9.66 | 9.08 | 9.62 | 9.62 | 8,240 |
|
Nov 20, 2025
|
9.50 | 9.50 | 9.30 | 9.46 | 9.46 | 490 |
|
Nov 19, 2025
|
9.34 | 9.50 | 9.34 | 9.46 | 9.46 | 3,214 |
|
Nov 18, 2025
|
9.40 | 9.40 | 9.34 | 9.44 | 9.44 | 414 |
|
Nov 17, 2025
|
9.40 | 9.40 | 9.40 | 9.44 | 9.44 | 10 |
|
Nov 14, 2025
|
9.44 | 9.48 | 9.44 | 9.44 | 9.44 | 1,360 |
|
Nov 13, 2025
|
9.02 | 9.50 | 9.00 | 9.44 | 9.44 | 14,621 |
|
Nov 12, 2025
|
9.24 | 9.38 | 9.04 | 9.28 | 9.28 | 4,563 |
|
Nov 11, 2025
|
9.30 | 9.30 | 9.26 | 9.30 | 9.30 | 524 |
|
Nov 10, 2025
|
9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 666 |
|
Nov 7, 2025
|
9.32 | 9.44 | 9.26 | 9.36 | 9.36 | 2,246 |
|
Nov 6, 2025
|
9.50 | 9.50 | 9.18 | 9.46 | 9.46 | 2,988 |
|
Nov 5, 2025
|
9.36 | 9.66 | 9.34 | 9.50 | 9.50 | 11,918 |
|
Nov 4, 2025
|
9.66 | 9.66 | 9.42 | 9.52 | 9.52 | 1,805 |
|
Nov 3, 2025
|
9.78 | 9.78 | 9.66 | 9.66 | 9.66 | 88,386 |
