Vienna - Delayed Quote
EUR
Kapsch TrafficCom AG (KTCG.VI)
3.9000
+0.1500
(+4.00%)
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
|
3.7700 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 12,899 |
|
Oct 29, 2026
|
3.7500 | 3.8100 | 3.7200 | 3.7500 | 3.7500 | 5,719 |
|
Oct 28, 2026
|
3.8300 | 3.8300 | 3.7500 | 3.8000 | 3.8000 | 5,803 |
|
Oct 27, 2026
|
3.7500 | 3.8300 | 3.7500 | 3.8000 | 3.8000 | 7,050 |
|
Oct 23, 2026
|
3.8100 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 7,083 |
|
Oct 22, 2026
|
3.9800 | 3.9800 | 3.8100 | 3.8400 | 3.8400 | 6,952 |
|
Oct 21, 2026
|
3.9700 | 3.9700 | 3.8300 | 3.8300 | 3.8300 | 1,698 |
|
Oct 20, 2026
|
3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1,134 |
|
Oct 19, 2026
|
3.9300 | 4.0000 | 3.9300 | 3.9900 | 3.9900 | 11,997 |
|
Oct 16, 2026
|
3.9500 | 4.0300 | 3.9400 | 3.9800 | 3.9800 | 6,317 |
|
Oct 15, 2026
|
3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 7,625 |
|
Oct 14, 2026
|
4.0000 | 4.0100 | 3.8100 | 3.9500 | 3.9500 | 26,961 |
|
Oct 13, 2026
|
4.0600 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 15,661 |
|
Oct 12, 2026
|
4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 1,957 |
|
Oct 9, 2026
|
4.1600 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 1,090 |
|
Oct 8, 2026
|
4.2300 | 4.2300 | 4.1500 | 4.1900 | 4.1900 | 9,604 |
|
Oct 7, 2026
|
4.0500 | 4.2200 | 3.9600 | 4.2200 | 4.2200 | 19,124 |
|
Oct 6, 2026
|
4.0500 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 6,399 |
|
Oct 5, 2026
|
3.9300 | 4.0500 | 3.9300 | 4.0500 | 4.0500 | 11,137 |
|
Oct 2, 2026
|
4.0200 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 10,526 |
|
Oct 1, 2026
|
4.1900 | 4.1900 | 3.9800 | 4.0200 | 4.0200 | 12,451 |
|
Sep 30, 2026
|
4.1100 | 4.2300 | 4.0200 | 4.1000 | 4.1000 | 22,876 |
|
Sep 29, 2026
|
4.1100 | 4.1100 | 3.9100 | 3.9600 | 3.9600 | 29,414 |
|
Sep 28, 2026
|
4.1900 | 4.1900 | 3.9600 | 4.1100 | 4.1100 | 14,379 |
|
Sep 25, 2026
|
4.0500 | 4.1200 | 3.9900 | 4.0600 | 4.0600 | 17,786 |
|
Sep 24, 2026
|
4.1000 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 21,080 |
|
Sep 23, 2026
|
4.1000 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 4,854 |
|
Sep 22, 2026
|
4.1000 | 4.1200 | 4.0200 | 4.1000 | 4.1000 | 12,837 |
|
Sep 21, 2026
|
4.4000 | 4.4700 | 4.0900 | 4.1600 | 4.1600 | 55,886 |
|
Sep 18, 2026
|
4.4300 | 4.4500 | 4.4200 | 4.4500 | 4.4500 | 3,322 |
|
Sep 17, 2026
|
4.6300 | 4.6300 | 4.4400 | 4.4500 | 4.4500 | 9,602 |
|
Sep 16, 2026
|
4.4800 | 4.6300 | 4.4300 | 4.6300 | 4.6300 | 5,736 |
|
Sep 15, 2026
|
4.4300 | 4.4800 | 4.4300 | 4.4400 | 4.4400 | 4,325 |
|
Sep 14, 2026
|
4.5000 | 4.5500 | 4.4000 | 4.4300 | 4.4300 | 15,211 |
|
Sep 11, 2026
|
4.5000 | 4.5200 | 4.4000 | 4.5000 | 4.5000 | 9,059 |
|
Sep 10, 2026
|
4.3900 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 10,736 |
|
Sep 9, 2026
|
4.5500 | 4.5500 | 4.3800 | 4.3800 | 4.3800 | 13,777 |
|
Sep 8, 2026
|
4.5100 | 4.5500 | 4.4100 | 4.4100 | 4.4100 | 4,829 |
|
Sep 7, 2026
|
4.5500 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 17,836 |
|
Sep 4, 2026
|
4.5000 | 4.5900 | 4.5000 | 4.5900 | 4.5900 | 1,909 |
|
Sep 3, 2026
|
4.4500 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 1,158 |
|
Sep 2, 2026
|
4.5000 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 5,660 |
|
Sep 1, 2026
|
4.6100 | 4.6100 | 4.4800 | 4.5000 | 4.5000 | 3,845 |
|
Aug 31, 2026
|
4.4900 | 4.6300 | 4.4800 | 4.6300 | 4.6300 | 3,679 |
|
Aug 28, 2026
|
4.5000 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 13,333 |
|
Aug 27, 2026
|
4.6400 | 4.6400 | 4.4900 | 4.4900 | 4.4900 | 11,722 |
|
Aug 26, 2026
|
4.5500 | 4.6400 | 4.5200 | 4.6400 | 4.6400 | 4,720 |
|
Aug 25, 2026
|
4.7000 | 4.7000 | 4.5000 | 4.6200 | 4.6200 | 19,410 |
|
Aug 24, 2026
|
4.6600 | 4.7000 | 4.6300 | 4.6500 | 4.6500 | 2,789 |
|
Aug 21, 2026
|
4.6300 | 4.7700 | 4.6300 | 4.6500 | 4.6500 | 8,416 |
|
Aug 20, 2026
|
4.7000 | 4.7600 | 4.6600 | 4.7400 | 4.7400 | 15,465 |
|
Aug 19, 2026
|
4.8000 | 4.8000 | 4.7000 | 4.7500 | 4.7500 | 2,275 |
|
Aug 18, 2026
|
4.8000 | 4.8000 | 4.7000 | 4.7900 | 4.7900 | 2,084 |
|
Aug 17, 2026
|
4.6900 | 4.8000 | 4.6700 | 4.7900 | 4.7900 | 18,754 |
|
Aug 14, 2026
|
4.6600 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 2,228 |
|
Aug 13, 2026
|
4.6600 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | 1,131 |
|
Aug 12, 2026
|
4.7400 | 4.7800 | 4.6700 | 4.7800 | 4.7800 | 9,930 |
|
Aug 11, 2026
|
4.8000 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 10,935 |
|
Aug 10, 2026
|
4.6100 | 4.8200 | 4.6100 | 4.8200 | 4.8200 | 5,848 |
|
Aug 7, 2026
|
4.6100 | 4.6200 | 4.6000 | 4.6000 | 4.6000 | 8,652 |
|
Aug 6, 2026
|
4.7000 | 4.7700 | 4.5000 | 4.6100 | 4.6100 | 23,688 |
|
Aug 5, 2026
|
4.7700 | 4.7900 | 4.7000 | 4.7900 | 4.7900 | 5,489 |
|
Aug 4, 2026
|
4.8000 | 4.8600 | 4.6100 | 4.6700 | 4.6700 | 29,061 |
|
Aug 3, 2026
|
4.6800 | 4.8000 | 4.6200 | 4.8000 | 4.8000 | 11,435 |
|
Jul 31, 2026
|
4.6000 | 4.7200 | 4.6000 | 4.7000 | 4.7000 | 10,070 |
|
Jul 30, 2026
|
4.5900 | 4.7400 | 4.5200 | 4.7400 | 4.7400 | 25,364 |
|
Jul 29, 2026
|
4.6800 | 4.7500 | 4.6100 | 4.7400 | 4.7400 | 21,161 |
|
Jul 28, 2026
|
4.8600 | 4.9700 | 4.6800 | 4.7900 | 4.7900 | 27,993 |
|
Jul 27, 2026
|
5.1800 | 5.1800 | 4.7000 | 4.8800 | 4.8800 | 61,163 |
|
Jul 24, 2026
|
5.0600 | 5.2800 | 4.9500 | 5.2800 | 5.2800 | 29,063 |
|
Jul 23, 2026
|
5.1000 | 5.2400 | 5.1000 | 5.1600 | 5.1600 | 4,673 |
|
Jul 22, 2026
|
5.0800 | 5.2800 | 5.0800 | 5.2800 | 5.2800 | 721 |
|
Jul 21, 2026
|
5.1400 | 5.2800 | 5.1000 | 5.2800 | 5.2800 | 397 |
|
Jul 20, 2026
|
5.2800 | 5.2800 | 5.1000 | 5.2800 | 5.2800 | 2,160 |
|
Jul 17, 2026
|
5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 1,046 |
|
Jul 16, 2026
|
5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 10,475 |
|
Jul 15, 2026
|
5.3000 | 5.3000 | 5.1400 | 5.3000 | 5.3000 | 4,065 |
|
Jul 14, 2026
|
5.1800 | 5.1800 | 5.0000 | 5.1800 | 5.1800 | 4,736 |
|
Jul 13, 2026
|
5.1600 | 5.1600 | 4.9800 | 5.0000 | 5.0000 | 9,451 |
|
Jul 10, 2026
|
5.0600 | 5.1600 | 5.0600 | 5.1400 | 5.1400 | 1,803 |
|
Jul 9, 2026
|
5.3000 | 5.3000 | 5.0200 | 5.1400 | 5.1400 | 27,781 |
|
Jul 8, 2026
|
5.1000 | 5.3000 | 5.0800 | 5.3000 | 5.3000 | 21,755 |
|
Jul 7, 2026
|
5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 10,854 |
|
Jul 6, 2026
|
5.1000 | 5.1200 | 4.9200 | 5.1200 | 5.1200 | 17,133 |
|
Jul 3, 2026
|
5.1000 | 5.1200 | 4.9200 | 5.0800 | 5.0800 | 33,632 |
|
Jul 2, 2026
|
5.1000 | 5.2000 | 5.0800 | 5.1200 | 5.1200 | 12,913 |
|
Jul 1, 2026
|
5.1800 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 7,626 |
|
Jun 30, 2026
|
5.1600 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 9,649 |
|
Jun 29, 2026
|
5.3200 | 5.3200 | 5.1600 | 5.3200 | 5.3200 | 5,704 |
|
Jun 26, 2026
|
5.4200 | 5.4200 | 5.2000 | 5.3200 | 5.3200 | 8,931 |
|
Jun 25, 2026
|
5.5000 | 5.5000 | 5.2600 | 5.4200 | 5.4200 | 9,147 |
|
Jun 24, 2026
|
5.5000 | 5.5000 | 5.3400 | 5.4000 | 5.4000 | 16,609 |
|
Jun 23, 2026
|
5.4400 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | 6,640 |
|
Jun 22, 2026
|
5.5400 | 5.5600 | 5.5200 | 5.5600 | 5.5600 | 4,650 |
|
Jun 19, 2026
|
5.5400 | 5.5400 | 5.4400 | 5.5200 | 5.5200 | 2,700 |
|
Jun 18, 2026
|
5.4800 | 5.5400 | 5.4200 | 5.5400 | 5.5400 | 6,064 |
|
Jun 17, 2026
|
5.5000 | 5.5600 | 5.4600 | 5.5600 | 5.5600 | 4,305 |
|
Jun 16, 2026
|
5.4200 | 5.5400 | 5.4200 | 5.5400 | 5.5400 | 2,838 |
|
Jun 15, 2026
|
5.5400 | 5.5400 | 5.4000 | 5.5000 | 5.5000 | 4,757 |
|
Jun 12, 2026
|
5.2400 | 5.4400 | 5.2200 | 5.3400 | 5.3400 | 4,054 |
|
Jun 11, 2026
|
5.2600 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 2,033 |
|
Jun 10, 2026
|
5.3000 | 5.3800 | 5.2600 | 5.2600 | 5.2600 | 6,957 |
|
Jun 9, 2026
|
5.3600 | 5.4000 | 5.3200 | 5.4000 | 5.4000 | 1,557 |
|
Jun 8, 2026
|
5.4400 | 5.5400 | 5.3400 | 5.5400 | 5.5400 | 11,176 |
|
Jun 5, 2026
|
5.4200 | 5.5200 | 5.4000 | 5.5200 | 5.5200 | 4,162 |
|
Jun 4, 2026
|
5.4000 | 5.5600 | 5.4000 | 5.5600 | 5.5600 | 421 |
|
Jun 3, 2026
|
5.4600 | 5.5800 | 5.3600 | 5.5600 | 5.5600 | 5,016 |
|
Jun 2, 2026
|
5.5800 | 5.5800 | 5.4000 | 5.5800 | 5.5800 | 4,310 |
|
Jun 1, 2026
|
5.5000 | 5.5600 | 5.4000 | 5.5600 | 5.5600 | 2,218 |
|
May 29, 2026
|
5.5000 | 5.5000 | 5.3400 | 5.4800 | 5.4800 | 14,899 |
|
May 28, 2026
|
5.8000 | 5.8400 | 5.3200 | 5.5000 | 5.5000 | 45,606 |
|
May 27, 2026
|
5.6200 | 5.8000 | 5.6200 | 5.6600 | 5.6600 | 929 |
|
May 26, 2026
|
5.7800 | 5.7800 | 5.6600 | 5.7000 | 5.7000 | 2,498 |
|
May 25, 2026
|
5.7400 | 5.8200 | 5.7400 | 5.7400 | 5.7400 | 698 |
|
May 22, 2026
|
5.6800 | 5.8600 | 5.6800 | 5.8200 | 5.8200 | 7,880 |
|
May 21, 2026
|
5.8400 | 5.8400 | 5.6600 | 5.8000 | 5.8000 | 2,027 |
|
May 20, 2026
|
5.8800 | 5.8800 | 5.6600 | 5.6600 | 5.6600 | 9,473 |
|
May 19, 2026
|
5.7800 | 5.8800 | 5.7200 | 5.8400 | 5.8400 | 9,449 |
|
May 18, 2026
|
5.8000 | 5.8000 | 5.7000 | 5.7600 | 5.7600 | 5,225 |
|
May 15, 2026
|
5.6400 | 5.7000 | 5.5200 | 5.7000 | 5.7000 | 8,645 |
|
May 14, 2026
|
5.6000 | 5.6400 | 5.5400 | 5.5400 | 5.5400 | 1,574 |
|
May 13, 2026
|
5.7000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 10,141 |
|
May 12, 2026
|
5.6000 | 5.8000 | 5.6000 | 5.7600 | 5.7600 | 10,902 |
|
May 11, 2026
|
5.7000 | 5.8200 | 5.6600 | 5.7800 | 5.7800 | 20,739 |
|
May 8, 2026
|
5.9400 | 5.9400 | 5.5600 | 5.6800 | 5.6800 | 17,868 |
|
May 7, 2026
|
5.5000 | 5.9400 | 5.4200 | 5.7000 | 5.7000 | 25,143 |
|
May 6, 2026
|
5.3800 | 5.5000 | 5.3600 | 5.5000 | 5.5000 | 5,172 |
|
May 5, 2026
|
5.5600 | 5.5600 | 5.3000 | 5.5000 | 5.5000 | 6,989 |
|
May 4, 2026
|
5.2400 | 5.4600 | 5.2400 | 5.4600 | 5.4600 | 8,469 |
|
Apr 30, 2026
|
5.5800 | 5.5800 | 5.2400 | 5.3600 | 5.3600 | 9,446 |
|
Apr 29, 2026
|
5.5000 | 5.5800 | 5.3600 | 5.5800 | 5.5800 | 4,762 |
|
Apr 28, 2026
|
5.4400 | 5.5000 | 5.3800 | 5.4600 | 5.4600 | 7,528 |
|
Apr 27, 2026
|
5.3400 | 5.5400 | 5.3400 | 5.5400 | 5.5400 | 20,686 |
|
Apr 24, 2026
|
5.3600 | 5.5000 | 5.3400 | 5.5000 | 5.5000 | 9,688 |
|
Apr 23, 2026
|
5.4000 | 5.5200 | 5.4000 | 5.5200 | 5.5200 | 2,830 |
|
Apr 22, 2026
|
5.4000 | 5.5200 | 5.3400 | 5.5200 | 5.5200 | 6,032 |
|
Apr 21, 2026
|
5.4200 | 5.4800 | 5.4000 | 5.4800 | 5.4800 | 3,002 |
|
Apr 20, 2026
|
5.3800 | 5.4800 | 5.3600 | 5.4600 | 5.4600 | 3,219 |
|
Apr 17, 2026
|
5.4200 | 5.5000 | 5.3800 | 5.5000 | 5.5000 | 815 |
|
Apr 16, 2026
|
5.5000 | 5.5000 | 5.4200 | 5.5000 | 5.5000 | 823 |
|
Apr 15, 2026
|
5.4000 | 5.5000 | 5.4000 | 5.5000 | 5.5000 | 1,840 |
|
Apr 14, 2026
|
5.2800 | 5.5000 | 5.2800 | 5.5000 | 5.5000 | 7,236 |
|
Apr 13, 2026
|
5.4000 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 4,449 |
|
Apr 10, 2026
|
5.4000 | 5.4000 | 5.2200 | 5.3400 | 5.3400 | 13,479 |
|
Apr 9, 2026
|
5.4000 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 8,046 |
|
Apr 8, 2026
|
5.4000 | 5.4000 | 5.2400 | 5.4000 | 5.4000 | 5,080 |
|
Apr 7, 2026
|
5.1200 | 5.2200 | 5.0600 | 5.0600 | 5.0600 | 3,949 |
|
Apr 2, 2026
|
5.3000 | 5.4000 | 5.1400 | 5.3000 | 5.3000 | 10,132 |
|
Apr 1, 2026
|
5.2000 | 5.2800 | 5.2000 | 5.2800 | 5.2800 | 9,675 |
|
Mar 31, 2026
|
5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 3,733 |
|
Mar 30, 2026
|
5.2000 | 5.2400 | 5.1000 | 5.2400 | 5.2400 | 13,929 |
|
Mar 27, 2026
|
5.5000 | 5.5000 | 5.2200 | 5.3000 | 5.3000 | 4,377 |
|
Mar 26, 2026
|
5.5000 | 5.5200 | 5.3600 | 5.5200 | 5.5200 | 5,955 |
|
Mar 25, 2026
|
5.2200 | 5.5400 | 5.2200 | 5.5400 | 5.5400 | 13,564 |
|
Mar 24, 2026
|
5.3000 | 5.4000 | 5.1800 | 5.4000 | 5.4000 | 3,522 |
|
Mar 23, 2026
|
5.1000 | 5.4200 | 5.1000 | 5.4200 | 5.4200 | 13,808 |
|
Mar 20, 2026
|
5.1200 | 5.2600 | 5.1000 | 5.2600 | 5.2600 | 3,404 |
|
Mar 19, 2026
|
5.1000 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 6,131 |
|
Mar 18, 2026
|
5.2000 | 5.2600 | 5.2000 | 5.2000 | 5.2000 | 4,321 |
|
Mar 17, 2026
|
5.2000 | 5.2600 | 5.2000 | 5.2200 | 5.2200 | 3,916 |
|
Mar 16, 2026
|
5.2000 | 5.2600 | 5.1000 | 5.2600 | 5.2600 | 12,608 |
|
Mar 13, 2026
|
5.1400 | 5.2000 | 5.0400 | 5.2000 | 5.2000 | 7,040 |
|
Mar 12, 2026
|
5.1600 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 2,890 |
|
Mar 11, 2026
|
5.4000 | 5.4200 | 5.1200 | 5.2600 | 5.2600 | 14,187 |
|
Mar 10, 2026
|
5.5000 | 5.5200 | 5.4000 | 5.4000 | 5.4000 | 5,369 |
|
Mar 9, 2026
|
5.5000 | 5.5400 | 5.4000 | 5.5400 | 5.5400 | 11,468 |
|
Mar 6, 2026
|
5.5000 | 5.5400 | 5.4400 | 5.5400 | 5.5400 | 5,050 |
|
Mar 5, 2026
|
5.5400 | 5.5600 | 5.4200 | 5.5400 | 5.5400 | 6,557 |
|
Mar 4, 2026
|
5.4600 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 6,188 |
|
Mar 3, 2026
|
5.4800 | 5.5000 | 5.3800 | 5.4600 | 5.4600 | 6,726 |
|
Mar 2, 2026
|
5.7000 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 10,918 |
|
Feb 27, 2026
|
5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 2,115 |
|
Feb 26, 2026
|
5.7000 | 5.7600 | 5.6600 | 5.7600 | 5.7600 | 2,912 |
|
Feb 25, 2026
|
5.6400 | 5.7600 | 5.6400 | 5.7200 | 5.7200 | 2,772 |
|
Feb 24, 2026
|
5.7600 | 5.7600 | 5.6400 | 5.7600 | 5.7600 | 3,534 |
|
Feb 23, 2026
|
5.7000 | 5.8400 | 5.6600 | 5.7600 | 5.7600 | 14,311 |
|
Feb 20, 2026
|
5.6400 | 5.8400 | 5.6400 | 5.8000 | 5.8000 | 7,229 |
|
Feb 19, 2026
|
5.6000 | 5.7600 | 5.6000 | 5.7600 | 5.7600 | 7,460 |
|
Feb 18, 2026
|
5.6000 | 5.6400 | 5.4200 | 5.6000 | 5.6000 | 13,480 |
|
Feb 17, 2026
|
5.8200 | 5.9400 | 5.3600 | 5.5800 | 5.5800 | 79,194 |
|
Feb 16, 2026
|
6.0600 | 6.2200 | 5.6000 | 5.7800 | 5.7800 | 102,583 |
|
Feb 13, 2026
|
6.2800 | 6.2800 | 6.0400 | 6.2000 | 6.2000 | 8,366 |
|
Feb 12, 2026
|
6.2000 | 6.3000 | 6.1200 | 6.2800 | 6.2800 | 18,719 |
|
Feb 11, 2026
|
6.3000 | 6.3000 | 6.1800 | 6.2800 | 6.2800 | 3,312 |
|
Feb 10, 2026
|
6.0400 | 6.2800 | 5.9600 | 6.2200 | 6.2200 | 24,143 |
|
Feb 9, 2026
|
6.0000 | 6.0400 | 5.9000 | 6.0400 | 6.0400 | 8,030 |
|
Feb 6, 2026
|
5.9800 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 16,095 |
|
Feb 5, 2026
|
5.9800 | 5.9800 | 5.8800 | 5.9600 | 5.9600 | 2,198 |
|
Feb 4, 2026
|
5.9600 | 5.9800 | 5.8600 | 5.8600 | 5.8600 | 5,685 |
|
Feb 3, 2026
|
5.9600 | 5.9600 | 5.9000 | 5.9000 | 5.9000 | 4,231 |
|
Feb 2, 2026
|
5.9000 | 5.9400 | 5.8400 | 5.9400 | 5.9400 | 4,180 |
|
Jan 30, 2026
|
5.9600 | 5.9600 | 5.8200 | 5.8600 | 5.8600 | 5,142 |
|
Jan 29, 2026
|
5.9600 | 5.9600 | 5.8600 | 5.9600 | 5.9600 | 2,904 |
|
Jan 28, 2026
|
5.8600 | 5.9600 | 5.8200 | 5.9000 | 5.9000 | 3,540 |
|
Jan 27, 2026
|
5.9800 | 6.0400 | 5.8200 | 5.9000 | 5.9000 | 12,135 |
|
Jan 26, 2026
|
6.0400 | 6.0400 | 5.8200 | 6.0400 | 6.0400 | 16,186 |
|
Jan 23, 2026
|
6.0400 | 6.0400 | 5.8600 | 5.9200 | 5.9200 | 7,763 |
|
Jan 22, 2026
|
5.9000 | 6.0400 | 5.8600 | 6.0400 | 6.0400 | 10,722 |
|
Jan 21, 2026
|
5.9000 | 5.9000 | 5.8000 | 5.8800 | 5.8800 | 6,235 |
|
Jan 20, 2026
|
6.0000 | 6.0000 | 5.8000 | 5.9800 | 5.9800 | 6,049 |
|
Jan 19, 2026
|
6.0200 | 6.0200 | 5.9400 | 6.0000 | 6.0000 | 3,511 |
|
Jan 16, 2026
|
6.0000 | 6.0000 | 5.9600 | 5.9600 | 5.9600 | 1,756 |
|
Jan 15, 2026
|
5.9800 | 6.0400 | 5.9600 | 5.9600 | 5.9600 | 501 |
|
Jan 14, 2026
|
6.0200 | 6.0200 | 5.9200 | 5.9200 | 5.9200 | 1,769 |
|
Jan 13, 2026
|
6.0000 | 6.0800 | 5.9200 | 6.0000 | 6.0000 | 4,427 |
|
Jan 12, 2026
|
6.0200 | 6.1000 | 5.9800 | 6.0800 | 6.0800 | 15,423 |
|
Jan 9, 2026
|
5.9000 | 5.9000 | 5.8000 | 5.8800 | 5.8800 | 7,806 |
|
Jan 8, 2026
|
5.9000 | 5.9600 | 5.9000 | 5.9000 | 5.9000 | 2,996 |
|
Jan 7, 2026
|
5.8400 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 3,594 |
|
Jan 6, 2026
|
5.7000 | 5.9000 | 5.7000 | 5.9000 | 5.9000 | 4,415 |
|
Jan 5, 2026
|
5.8000 | 5.8200 | 5.7000 | 5.7000 | 5.7000 | 4,924 |
|
Jan 2, 2026
|
5.8000 | 5.8000 | 5.7000 | 5.7600 | 5.7600 | 7,213 |
|
Dec 30, 2025
|
5.7400 | 5.8000 | 5.6600 | 5.8000 | 5.8000 | 26,015 |
|
Dec 29, 2025
|
5.8000 | 5.8400 | 5.7200 | 5.8200 | 5.8200 | 21,758 |
|
Dec 23, 2025
|
5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 13,103 |
|
Dec 22, 2025
|
5.9000 | 5.9000 | 5.6000 | 5.8400 | 5.8400 | 25,732 |
|
Dec 19, 2025
|
5.7600 | 6.1000 | 5.5600 | 6.1000 | 6.1000 | 57,090 |
|
Dec 18, 2025
|
5.7600 | 5.8000 | 5.7600 | 5.7600 | 5.7600 | 8,121 |
|
Dec 17, 2025
|
5.7000 | 5.8400 | 5.7000 | 5.7600 | 5.7600 | 22,479 |
|
Dec 16, 2025
|
5.9000 | 6.0000 | 5.7200 | 5.9000 | 5.9000 | 35,340 |
|
Dec 15, 2025
|
5.9200 | 6.0000 | 5.9200 | 6.0000 | 6.0000 | 6,934 |
|
Dec 12, 2025
|
5.9400 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 16,298 |
|
Dec 11, 2025
|
6.0400 | 6.0400 | 5.9400 | 5.9400 | 5.9400 | 3,398 |
|
Dec 10, 2025
|
6.0000 | 6.0400 | 5.9400 | 6.0000 | 6.0000 | 12,150 |
|
Dec 9, 2025
|
6.0200 | 6.0600 | 6.0000 | 6.0000 | 6.0000 | 18,008 |
|
Dec 8, 2025
|
6.1400 | 6.1400 | 6.0200 | 6.0200 | 6.0200 | 1,931 |
|
Dec 5, 2025
|
6.0400 | 6.1400 | 6.0000 | 6.1000 | 6.1000 | 8,322 |
|
Dec 4, 2025
|
6.1400 | 6.1400 | 6.0200 | 6.1400 | 6.1400 | 9,266 |
|
Dec 3, 2025
|
6.1800 | 6.1800 | 6.0200 | 6.1600 | 6.1600 | 8,990 |
|
Dec 2, 2025
|
6.1800 | 6.2000 | 6.0000 | 6.1400 | 6.1400 | 11,219 |
|
Dec 1, 2025
|
6.2800 | 6.2800 | 6.1200 | 6.1200 | 6.1200 | 8,864 |
|
Nov 28, 2025
|
6.0200 | 6.1200 | 6.0200 | 6.1000 | 6.1000 | 8,251 |
|
Nov 27, 2025
|
5.9800 | 6.1200 | 5.8200 | 6.1000 | 6.1000 | 44,547 |
|
Nov 26, 2025
|
6.1000 | 6.1400 | 5.8800 | 5.9800 | 5.9800 | 32,965 |
|
Nov 25, 2025
|
6.2000 | 6.2600 | 6.0400 | 6.1400 | 6.1400 | 17,313 |
|
Nov 24, 2025
|
6.2600 | 6.2600 | 6.1000 | 6.1200 | 6.1200 | 31,747 |
|
Nov 21, 2025
|
6.3000 | 6.3600 | 6.1000 | 6.3600 | 6.3600 | 25,052 |
|
Nov 20, 2025
|
6.2000 | 6.3000 | 6.1200 | 6.3000 | 6.3000 | 4,787 |
|
Nov 19, 2025
|
6.2800 | 6.2800 | 6.1600 | 6.1800 | 6.1800 | 21,530 |
|
Nov 18, 2025
|
6.2400 | 6.3000 | 6.0800 | 6.1400 | 6.1400 | 13,485 |
|
Nov 17, 2025
|
6.2200 | 6.3200 | 6.1000 | 6.2000 | 6.2000 | 14,567 |
|
Nov 14, 2025
|
6.1000 | 6.2200 | 6.1000 | 6.1200 | 6.1200 | 15,039 |
|
Nov 13, 2025
|
6.3800 | 6.3800 | 6.1600 | 6.3200 | 6.3200 | 8,911 |
|
Nov 12, 2025
|
6.3200 | 6.3400 | 6.3000 | 6.3400 | 6.3400 | 2,465 |
|
Nov 11, 2025
|
6.4800 | 6.4800 | 6.3000 | 6.3800 | 6.3800 | 4,438 |
|
Nov 10, 2025
|
6.4800 | 6.4800 | 6.3000 | 6.4000 | 6.4000 | 9,876 |
|
Nov 7, 2025
|
6.4200 | 6.5000 | 6.4000 | 6.4800 | 6.4800 | 5,692 |
|
Nov 6, 2025
|
6.5000 | 6.5200 | 6.4200 | 6.5200 | 6.5200 | 6,413 |
|
Nov 5, 2025
|
6.6000 | 6.6200 | 6.5000 | 6.5000 | 6.5000 | 2,899 |
|
Nov 4, 2025
|
6.6000 | 6.6400 | 6.5000 | 6.6200 | 6.6200 | 10,576 |
|
Nov 3, 2025
|
6.5600 | 6.9400 | 6.4800 | 6.7000 | 6.7000 | 14,955 |
|
Oct 31, 2025
|
6.5600 | 6.5600 | 6.4400 | 6.4800 | 6.4800 | 4,392 |
|
Oct 30, 2025
|
6.5000 | 6.5600 | 6.4000 | 6.5600 | 6.5600 | 7,572 |
