Paris - Delayed Quote
EUR
LACROIX Group SA (LACR.PA)
16.50
-0.15
(-0.90%)
At close: November 2 at 5:35:29 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
|
16.40 | 16.65 | 16.30 | 16.65 | 16.65 | 2,699 |
|
Oct 29, 2026
|
15.75 | 16.70 | 15.75 | 16.50 | 16.50 | 1,830 |
|
Oct 28, 2026
|
15.65 | 15.75 | 15.50 | 15.75 | 15.75 | 1,025 |
|
Oct 27, 2026
|
15.65 | 15.65 | 15.50 | 15.65 | 15.65 | 719 |
|
Oct 26, 2026
|
15.90 | 15.90 | 15.55 | 15.55 | 15.55 | 1,929 |
|
Oct 23, 2026
|
16.50 | 16.50 | 15.80 | 15.90 | 15.90 | 1,109 |
|
Oct 22, 2026
|
16.80 | 16.80 | 16.20 | 16.45 | 16.45 | 2,035 |
|
Oct 21, 2026
|
16.75 | 16.80 | 16.00 | 16.80 | 16.80 | 5,532 |
|
Oct 20, 2026
|
16.80 | 16.80 | 16.60 | 16.75 | 16.75 | 1,982 |
|
Oct 19, 2026
|
17.15 | 17.15 | 16.90 | 17.10 | 17.10 | 638 |
|
Oct 16, 2026
|
17.50 | 17.50 | 16.70 | 17.15 | 17.15 | 2,191 |
|
Oct 15, 2026
|
17.80 | 17.80 | 17.35 | 17.50 | 17.50 | 1,071 |
|
Oct 14, 2026
|
17.95 | 17.95 | 17.80 | 17.95 | 17.95 | 701 |
|
Oct 13, 2026
|
18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 208 |
|
Oct 12, 2026
|
18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 1,349 |
|
Oct 9, 2026
|
17.40 | 18.20 | 17.35 | 18.00 | 18.00 | 3,416 |
|
Oct 8, 2026
|
17.40 | 17.40 | 17.20 | 17.35 | 17.35 | 480 |
|
Oct 7, 2026
|
17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 1,288 |
|
Oct 6, 2026
|
17.35 | 17.40 | 17.05 | 17.40 | 17.40 | 1,503 |
|
Oct 5, 2026
|
17.60 | 17.60 | 17.15 | 17.45 | 17.45 | 3,577 |
|
Oct 2, 2026
|
17.90 | 17.90 | 17.55 | 17.75 | 17.75 | 5,616 |
|
Oct 1, 2026
|
18.20 | 18.45 | 17.55 | 17.80 | 17.80 | 16,080 |
|
Sep 30, 2026
|
16.95 | 16.95 | 16.55 | 16.90 | 16.90 | 1,494 |
|
Sep 29, 2026
|
16.75 | 16.85 | 16.60 | 16.85 | 16.85 | 878 |
|
Sep 28, 2026
|
16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 1,447 |
|
Sep 25, 2026
|
17.00 | 17.00 | 16.85 | 16.90 | 16.90 | 1,009 |
|
Sep 24, 2026
|
17.15 | 17.15 | 16.95 | 17.15 | 17.15 | 903 |
|
Sep 23, 2026
|
16.85 | 16.95 | 16.80 | 16.95 | 16.95 | 1,466 |
|
Sep 22, 2026
|
16.75 | 16.85 | 16.55 | 16.85 | 16.85 | 2,052 |
|
Sep 21, 2026
|
17.05 | 17.05 | 16.60 | 16.75 | 16.75 | 2,393 |
|
Sep 18, 2026
|
16.90 | 17.05 | 16.90 | 17.05 | 17.05 | 1,837 |
|
Sep 17, 2026
|
17.10 | 17.30 | 16.55 | 16.90 | 16.90 | 4,579 |
|
Sep 16, 2026
|
17.20 | 17.30 | 17.10 | 17.20 | 17.20 | 408 |
|
Sep 15, 2026
|
17.30 | 17.35 | 17.10 | 17.10 | 17.10 | 3,119 |
|
Sep 14, 2026
|
17.85 | 17.85 | 17.35 | 17.35 | 17.35 | 3,705 |
|
Sep 11, 2026
|
18.10 | 18.30 | 17.50 | 17.85 | 17.85 | 2,792 |
|
Sep 10, 2026
|
18.85 | 18.85 | 18.15 | 18.20 | 18.20 | 2,506 |
|
Sep 9, 2026
|
19.10 | 19.15 | 18.80 | 18.85 | 18.85 | 1,685 |
|
Sep 8, 2026
|
19.55 | 19.55 | 19.20 | 19.20 | 19.20 | 2,530 |
|
Sep 7, 2026
|
19.50 | 19.50 | 19.20 | 19.45 | 19.45 | 1,410 |
|
Sep 4, 2026
|
19.35 | 19.60 | 19.30 | 19.60 | 19.60 | 1,515 |
|
Sep 3, 2026
|
19.35 | 19.55 | 19.00 | 19.40 | 19.40 | 1,163 |
|
Sep 2, 2026
|
19.00 | 19.35 | 18.90 | 19.35 | 19.35 | 3,486 |
|
Sep 1, 2026
|
18.10 | 18.60 | 18.00 | 18.55 | 18.55 | 2,070 |
|
Aug 31, 2026
|
17.85 | 18.20 | 17.85 | 18.20 | 18.20 | 1,210 |
|
Aug 28, 2026
|
17.50 | 17.85 | 17.30 | 17.85 | 17.85 | 2,956 |
|
Aug 27, 2026
|
17.40 | 17.50 | 17.25 | 17.50 | 17.50 | 3,533 |
|
Aug 26, 2026
|
17.70 | 17.75 | 17.15 | 17.50 | 17.50 | 4,110 |
|
Aug 25, 2026
|
17.65 | 17.75 | 17.60 | 17.70 | 17.70 | 2,260 |
|
Aug 24, 2026
|
17.70 | 17.95 | 17.55 | 17.70 | 17.70 | 1,122 |
|
Aug 21, 2026
|
17.60 | 17.80 | 17.60 | 17.60 | 17.60 | 6,989 |
|
Aug 20, 2026
|
17.50 | 17.80 | 17.50 | 17.60 | 17.60 | 1,146 |
|
Aug 19, 2026
|
17.75 | 17.75 | 17.45 | 17.70 | 17.70 | 13,731 |
|
Aug 18, 2026
|
17.75 | 18.05 | 17.55 | 17.65 | 17.65 | 2,415 |
|
Aug 17, 2026
|
17.85 | 18.00 | 17.60 | 17.65 | 17.65 | 2,264 |
|
Aug 14, 2026
|
17.75 | 17.90 | 17.50 | 17.90 | 17.90 | 4,186 |
|
Aug 13, 2026
|
17.80 | 17.90 | 17.50 | 17.80 | 17.80 | 3,282 |
|
Aug 12, 2026
|
18.20 | 18.30 | 17.65 | 17.90 | 17.90 | 2,702 |
|
Aug 11, 2026
|
18.00 | 18.20 | 17.70 | 18.10 | 18.10 | 5,044 |
|
Aug 10, 2026
|
18.15 | 18.30 | 18.00 | 18.00 | 18.00 | 1,498 |
|
Aug 7, 2026
|
18.20 | 18.30 | 18.15 | 18.30 | 18.30 | 1,076 |
|
Aug 6, 2026
|
18.20 | 18.60 | 18.05 | 18.40 | 18.40 | 3,586 |
|
Aug 5, 2026
|
18.20 | 18.20 | 18.00 | 18.20 | 18.20 | 2,548 |
|
Aug 4, 2026
|
18.25 | 18.25 | 18.00 | 18.20 | 18.20 | 5,473 |
|
Aug 3, 2026
|
18.35 | 18.35 | 18.00 | 18.20 | 18.20 | 2,261 |
|
Jul 31, 2026
|
18.35 | 18.35 | 18.10 | 18.25 | 18.25 | 834 |
|
Jul 30, 2026
|
18.00 | 18.30 | 18.00 | 18.25 | 18.25 | 1,595 |
|
Jul 29, 2026
|
18.50 | 18.50 | 17.55 | 17.90 | 17.90 | 8,228 |
|
Jul 28, 2026
|
18.90 | 18.90 | 18.50 | 18.60 | 18.60 | 2,636 |
|
Jul 27, 2026
|
19.40 | 19.40 | 18.85 | 19.05 | 19.05 | 5,173 |
|
Jul 24, 2026
|
19.75 | 19.85 | 19.30 | 19.45 | 19.45 | 4,286 |
|
Jul 23, 2026
|
20.20 | 20.20 | 19.70 | 19.70 | 19.70 | 3,512 |
|
Jul 22, 2026
|
19.90 | 20.10 | 19.85 | 20.10 | 20.10 | 1,230 |
|
Jul 21, 2026
|
20.40 | 20.50 | 19.90 | 19.90 | 19.90 | 5,799 |
|
Jul 20, 2026
|
20.00 | 20.70 | 19.80 | 20.50 | 20.50 | 7,789 |
|
Jul 17, 2026
|
20.50 | 20.50 | 20.00 | 20.00 | 20.00 | 5,612 |
|
Jul 16, 2026
|
20.40 | 20.90 | 20.10 | 20.70 | 20.70 | 8,364 |
|
Jul 15, 2026
|
19.95 | 20.40 | 19.15 | 20.30 | 20.30 | 7,395 |
|
Jul 14, 2026
|
17.65 | 20.40 | 17.65 | 20.00 | 20.00 | 15,794 |
|
Jul 13, 2026
|
17.25 | 18.00 | 17.25 | 17.65 | 17.65 | 4,399 |
|
Jul 10, 2026
|
17.10 | 17.20 | 16.95 | 16.95 | 16.95 | 3,636 |
|
Jul 9, 2026
|
17.00 | 17.20 | 16.95 | 17.20 | 17.20 | 1,943 |
|
Jul 8, 2026
|
17.80 | 17.80 | 17.00 | 17.00 | 17.00 | 7,074 |
|
Jul 7, 2026
|
18.10 | 18.20 | 17.80 | 18.00 | 18.00 | 2,801 |
|
Jul 6, 2026
|
18.55 | 18.55 | 18.10 | 18.30 | 18.30 | 4,734 |
|
Jul 3, 2026
|
18.85 | 18.90 | 18.65 | 18.85 | 18.85 | 1,347 |
|
Jul 2, 2026
|
18.60 | 19.00 | 18.40 | 18.95 | 18.95 | 3,931 |
|
Jul 1, 2026
|
18.60 | 18.65 | 18.20 | 18.50 | 18.50 | 3,725 |
|
Jun 30, 2026
|
18.35 | 18.65 | 18.30 | 18.50 | 18.50 | 4,174 |
|
Jun 29, 2026
|
18.10 | 18.85 | 18.10 | 18.25 | 18.25 | 1,498 |
|
Jun 26, 2026
|
18.60 | 18.70 | 17.70 | 18.00 | 18.00 | 7,208 |
|
Jun 25, 2026
|
18.80 | 19.40 | 18.60 | 18.70 | 18.70 | 6,008 |
|
Jun 24, 2026
|
19.15 | 19.15 | 18.50 | 18.80 | 18.80 | 7,787 |
|
Jun 23, 2026
|
19.25 | 19.40 | 18.60 | 19.05 | 19.05 | 5,286 |
|
Jun 22, 2026
|
19.45 | 19.90 | 19.35 | 19.35 | 19.35 | 9,572 |
|
Jun 19, 2026
|
19.50 | 19.85 | 19.25 | 19.55 | 19.55 | 2,502 |
|
Jun 18, 2026
|
19.70 | 20.40 | 19.45 | 19.45 | 19.45 | 9,686 |
|
Jun 17, 2026
|
20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 6,127 |
|
Jun 16, 2026
|
19.55 | 20.60 | 19.55 | 19.90 | 19.90 | 14,093 |
|
Jun 15, 2026
|
17.70 | 19.50 | 17.70 | 19.50 | 19.50 | 17,248 |
|
Jun 12, 2026
|
17.80 | 17.90 | 17.65 | 17.80 | 17.80 | 925 |
|
Jun 11, 2026
|
17.70 | 17.80 | 17.40 | 17.80 | 17.80 | 4,787 |
|
Jun 10, 2026
|
17.50 | 17.80 | 16.90 | 17.80 | 17.80 | 8,728 |
|
Jun 9, 2026
|
18.55 | 18.60 | 17.15 | 17.50 | 17.50 | 9,153 |
|
Jun 8, 2026
|
18.80 | 19.00 | 17.60 | 18.65 | 18.65 | 8,435 |
|
Jun 5, 2026
|
19.15 | 19.75 | 19.00 | 19.00 | 19.00 | 11,770 |
|
Jun 4, 2026
|
18.25 | 19.35 | 17.75 | 19.35 | 19.35 | 8,104 |
|
Jun 3, 2026
|
18.45 | 18.60 | 18.00 | 18.15 | 18.15 | 3,746 |
|
Jun 2, 2026
|
17.90 | 19.00 | 17.80 | 18.40 | 18.40 | 12,084 |
|
Jun 1, 2026
|
17.30 | 18.30 | 17.10 | 17.90 | 17.90 | 11,181 |
|
May 29, 2026
|
17.50 | 17.55 | 17.10 | 17.40 | 17.40 | 9,512 |
|
May 28, 2026
|
17.60 | 17.60 | 17.40 | 17.55 | 17.55 | 1,858 |
|
May 27, 2026
|
17.75 | 17.75 | 17.35 | 17.60 | 17.60 | 3,447 |
|
May 26, 2026
|
17.55 | 17.60 | 17.45 | 17.60 | 17.60 | 2,388 |
|
May 25, 2026
|
17.65 | 17.65 | 17.35 | 17.40 | 17.40 | 15,507 |
|
May 22, 2026
|
17.65 | 17.85 | 17.40 | 17.60 | 17.60 | 11,289 |
|
May 21, 2026
|
17.30 | 17.65 | 17.20 | 17.65 | 17.65 | 5,222 |
|
May 20, 2026
|
16.80 | 17.85 | 16.75 | 17.50 | 17.50 | 24,798 |
|
May 19, 2026
|
15.85 | 16.65 | 15.80 | 16.40 | 16.40 | 7,466 |
|
May 18, 2026
|
16.80 | 16.80 | 15.80 | 15.95 | 15.95 | 11,047 |
|
May 15, 2026
|
16.85 | 17.10 | 16.70 | 16.80 | 16.80 | 10,667 |
|
May 14, 2026
|
15.85 | 17.25 | 15.70 | 16.90 | 16.90 | 30,172 |
|
May 13, 2026
|
14.75 | 15.95 | 14.50 | 15.70 | 15.70 | 33,788 |
|
May 12, 2026
|
14.30 | 15.60 | 13.95 | 14.75 | 14.75 | 34,654 |
|
May 11, 2026
|
13.65 | 13.90 | 13.55 | 13.55 | 13.55 | 4,630 |
|
May 8, 2026
|
13.55 | 13.60 | 12.95 | 13.60 | 13.60 | 3,588 |
|
May 7, 2026
|
13.30 | 13.60 | 13.15 | 13.25 | 13.25 | 2,895 |
|
May 6, 2026
|
12.95 | 13.30 | 12.90 | 13.15 | 13.15 | 1,830 |
|
May 5, 2026
|
13.10 | 13.10 | 12.85 | 12.95 | 12.95 | 871 |
|
May 4, 2026
|
13.10 | 13.15 | 12.90 | 13.00 | 13.00 | 1,367 |
|
Apr 30, 2026
|
13.05 | 13.30 | 13.05 | 13.20 | 13.20 | 1,315 |
|
Apr 29, 2026
|
13.05 | 13.05 | 12.90 | 13.05 | 13.05 | 847 |
|
Apr 28, 2026
|
12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2,101 |
|
Apr 27, 2026
|
13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 834 |
|
Apr 24, 2026
|
13.05 | 13.10 | 12.80 | 13.10 | 13.10 | 1,567 |
|
Apr 23, 2026
|
13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 650 |
|
Apr 22, 2026
|
13.00 | 13.00 | 12.75 | 12.90 | 12.90 | 1,044 |
|
Apr 21, 2026
|
13.20 | 13.20 | 12.85 | 12.90 | 12.90 | 2,310 |
|
Apr 20, 2026
|
13.00 | 13.35 | 12.80 | 13.10 | 13.10 | 2,220 |
|
Apr 17, 2026
|
12.80 | 13.00 | 12.75 | 12.95 | 12.95 | 3,939 |
|
Apr 16, 2026
|
12.80 | 12.80 | 12.60 | 12.80 | 12.80 | 3,966 |
|
Apr 15, 2026
|
12.95 | 12.95 | 12.65 | 12.80 | 12.80 | 1,758 |
|
Apr 14, 2026
|
12.80 | 13.00 | 12.65 | 12.85 | 12.85 | 2,416 |
|
Apr 13, 2026
|
12.90 | 13.20 | 12.85 | 12.95 | 12.95 | 1,705 |
|
Apr 10, 2026
|
13.00 | 13.05 | 12.85 | 12.90 | 12.90 | 2,756 |
|
Apr 9, 2026
|
13.30 | 13.30 | 12.85 | 13.00 | 13.00 | 4,267 |
|
Apr 8, 2026
|
13.40 | 13.70 | 13.20 | 13.45 | 13.45 | 3,598 |
|
Apr 7, 2026
|
13.40 | 13.40 | 13.15 | 13.30 | 13.30 | 2,603 |
|
Apr 2, 2026
|
13.05 | 13.30 | 12.90 | 13.30 | 13.30 | 5,189 |
|
Apr 1, 2026
|
12.75 | 13.65 | 12.45 | 13.20 | 13.20 | 13,778 |
|
Mar 31, 2026
|
12.60 | 12.90 | 12.50 | 12.55 | 12.55 | 3,774 |
|
Mar 30, 2026
|
12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 1,598 |
|
Mar 27, 2026
|
12.90 | 12.90 | 12.20 | 12.40 | 12.40 | 5,343 |
|
Mar 26, 2026
|
13.15 | 13.15 | 12.90 | 12.90 | 12.90 | 522 |
|
Mar 25, 2026
|
13.20 | 13.20 | 12.80 | 13.10 | 13.10 | 1,384 |
|
Mar 24, 2026
|
13.10 | 13.20 | 12.80 | 13.20 | 13.20 | 626 |
|
Mar 23, 2026
|
13.05 | 13.05 | 12.50 | 13.00 | 13.00 | 3,116 |
|
Mar 20, 2026
|
13.25 | 13.25 | 12.75 | 13.00 | 13.00 | 2,620 |
|
Mar 19, 2026
|
13.60 | 13.65 | 13.05 | 13.25 | 13.25 | 2,893 |
|
Mar 18, 2026
|
13.95 | 14.00 | 13.50 | 13.60 | 13.60 | 2,273 |
|
Mar 17, 2026
|
14.00 | 14.10 | 13.75 | 14.05 | 14.05 | 3,411 |
|
Mar 16, 2026
|
14.00 | 14.00 | 13.75 | 13.95 | 13.95 | 1,362 |
|
Mar 13, 2026
|
13.90 | 14.10 | 13.70 | 14.05 | 14.05 | 3,101 |
|
Mar 12, 2026
|
14.10 | 14.10 | 13.80 | 14.10 | 14.10 | 3,080 |
|
Mar 11, 2026
|
13.30 | 13.85 | 13.20 | 13.85 | 13.85 | 1,968 |
|
Mar 10, 2026
|
13.15 | 13.55 | 13.15 | 13.55 | 13.55 | 3,019 |
|
Mar 9, 2026
|
13.20 | 13.20 | 12.70 | 13.10 | 13.10 | 3,769 |
|
Mar 6, 2026
|
13.45 | 13.45 | 13.00 | 13.40 | 13.40 | 1,742 |
|
Mar 5, 2026
|
13.45 | 13.45 | 13.30 | 13.40 | 13.40 | 543 |
|
Mar 4, 2026
|
13.40 | 13.45 | 12.95 | 13.45 | 13.45 | 3,611 |
|
Mar 3, 2026
|
13.70 | 13.80 | 12.70 | 13.50 | 13.50 | 6,203 |
|
Mar 2, 2026
|
13.60 | 13.85 | 13.50 | 13.85 | 13.85 | 1,984 |
|
Feb 27, 2026
|
14.05 | 14.20 | 13.50 | 14.00 | 14.00 | 9,886 |
|
Feb 26, 2026
|
14.25 | 14.35 | 14.05 | 14.25 | 14.25 | 4,542 |
|
Feb 25, 2026
|
14.35 | 14.45 | 14.15 | 14.25 | 14.25 | 1,625 |
|
Feb 24, 2026
|
14.40 | 14.40 | 14.10 | 14.35 | 14.35 | 2,019 |
|
Feb 23, 2026
|
14.50 | 14.55 | 14.20 | 14.40 | 14.40 | 3,493 |
|
Feb 20, 2026
|
14.00 | 14.80 | 14.00 | 14.45 | 14.45 | 10,322 |
|
Feb 19, 2026
|
13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 1,114 |
|
Feb 18, 2026
|
13.85 | 13.85 | 13.55 | 13.70 | 13.70 | 2,137 |
|
Feb 17, 2026
|
13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 3,394 |
|
Feb 16, 2026
|
13.70 | 13.70 | 13.40 | 13.50 | 13.50 | 3,465 |
|
Feb 13, 2026
|
13.65 | 13.65 | 13.40 | 13.60 | 13.60 | 1,338 |
|
Feb 12, 2026
|
13.80 | 13.80 | 13.40 | 13.60 | 13.60 | 2,261 |
|
Feb 11, 2026
|
13.75 | 13.90 | 13.10 | 13.80 | 13.80 | 9,150 |
|
Feb 10, 2026
|
13.70 | 14.00 | 13.65 | 13.75 | 13.75 | 7,441 |
|
Feb 9, 2026
|
13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 3,590 |
|
Feb 6, 2026
|
13.50 | 13.50 | 13.10 | 13.35 | 13.35 | 3,953 |
|
Feb 5, 2026
|
13.50 | 13.70 | 13.40 | 13.50 | 13.50 | 2,506 |
|
Feb 4, 2026
|
13.20 | 13.85 | 13.20 | 13.50 | 13.50 | 8,272 |
|
Feb 3, 2026
|
12.20 | 13.40 | 12.10 | 13.35 | 13.35 | 10,678 |
|
Feb 2, 2026
|
12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 2,080 |
|
Jan 30, 2026
|
12.10 | 12.20 | 11.80 | 12.20 | 12.20 | 1,376 |
|
Jan 29, 2026
|
12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 1,154 |
|
Jan 28, 2026
|
12.05 | 12.10 | 11.95 | 12.00 | 12.00 | 2,539 |
|
Jan 27, 2026
|
12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 1,135 |
|
Jan 26, 2026
|
12.15 | 12.25 | 12.05 | 12.20 | 12.20 | 1,340 |
|
Jan 23, 2026
|
12.25 | 12.25 | 12.00 | 12.15 | 12.15 | 2,040 |
|
Jan 22, 2026
|
11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 532 |
|
Jan 21, 2026
|
11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 1,033 |
|
Jan 20, 2026
|
11.80 | 11.90 | 11.75 | 11.90 | 11.90 | 1,544 |
|
Jan 19, 2026
|
12.20 | 12.20 | 11.95 | 12.05 | 12.05 | 1,541 |
|
Jan 16, 2026
|
12.20 | 12.20 | 12.05 | 12.10 | 12.10 | 503 |
|
Jan 15, 2026
|
12.20 | 12.20 | 12.00 | 12.15 | 12.15 | 1,507 |
|
Jan 14, 2026
|
12.25 | 12.25 | 12.00 | 12.15 | 12.15 | 2,420 |
|
Jan 13, 2026
|
12.00 | 12.25 | 11.90 | 12.20 | 12.20 | 4,282 |
|
Jan 12, 2026
|
12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2,401 |
|
Jan 9, 2026
|
12.20 | 12.25 | 11.80 | 12.05 | 12.05 | 5,412 |
|
Jan 8, 2026
|
12.05 | 12.20 | 11.95 | 12.20 | 12.20 | 3,204 |
|
Jan 7, 2026
|
12.25 | 12.25 | 12.00 | 12.15 | 12.15 | 1,062 |
|
Jan 6, 2026
|
12.20 | 12.25 | 11.95 | 12.25 | 12.25 | 4,021 |
|
Jan 5, 2026
|
11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 3,303 |
|
Jan 2, 2026
|
11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 1,162 |
|
Dec 31, 2025
|
11.55 | 11.80 | 11.55 | 11.60 | 11.60 | 563 |
|
Dec 30, 2025
|
11.85 | 11.85 | 11.40 | 11.75 | 11.75 | 22,231 |
|
Dec 29, 2025
|
11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 2,070 |
|
Dec 24, 2025
|
11.85 | 11.85 | 11.75 | 11.85 | 11.85 | 353 |
|
Dec 23, 2025
|
11.80 | 11.85 | 11.60 | 11.85 | 11.85 | 787 |
|
Dec 22, 2025
|
11.95 | 11.95 | 11.65 | 11.80 | 11.80 | 950 |
|
Dec 19, 2025
|
11.70 | 11.85 | 11.65 | 11.85 | 11.85 | 2,567 |
|
Dec 18, 2025
|
11.80 | 11.95 | 11.80 | 11.95 | 11.95 | 753 |
|
Dec 17, 2025
|
12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 412 |
|
Dec 16, 2025
|
12.10 | 12.15 | 11.90 | 12.10 | 12.10 | 1,228 |
|
Dec 15, 2025
|
12.20 | 12.25 | 11.85 | 12.10 | 12.10 | 2,493 |
|
Dec 12, 2025
|
12.35 | 12.35 | 11.25 | 12.15 | 12.15 | 12,368 |
|
Dec 11, 2025
|
12.45 | 12.45 | 11.85 | 12.35 | 12.35 | 3,766 |
|
Dec 10, 2025
|
12.60 | 12.60 | 12.00 | 12.45 | 12.45 | 1,993 |
|
Dec 9, 2025
|
12.60 | 12.70 | 11.95 | 12.50 | 12.50 | 10,772 |
|
Dec 8, 2025
|
11.90 | 12.70 | 11.90 | 12.50 | 12.50 | 10,068 |
|
Dec 5, 2025
|
11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 1,555 |
|
Dec 4, 2025
|
11.85 | 11.85 | 11.65 | 11.85 | 11.85 | 647 |
|
Dec 3, 2025
|
11.85 | 11.85 | 11.70 | 11.85 | 11.85 | 3,004 |
|
Dec 2, 2025
|
11.90 | 11.90 | 11.70 | 11.85 | 11.85 | 605 |
|
Dec 1, 2025
|
12.00 | 12.40 | 11.35 | 11.90 | 11.90 | 7,860 |
|
Nov 28, 2025
|
11.85 | 11.95 | 11.60 | 11.90 | 11.90 | 2,807 |
|
Nov 27, 2025
|
11.75 | 11.85 | 11.65 | 11.80 | 11.80 | 747 |
|
Nov 26, 2025
|
11.75 | 11.75 | 11.40 | 11.75 | 11.75 | 1,792 |
|
Nov 25, 2025
|
11.75 | 11.75 | 11.45 | 11.70 | 11.70 | 1,408 |
|
Nov 24, 2025
|
11.75 | 11.75 | 11.20 | 11.65 | 11.65 | 3,511 |
|
Nov 21, 2025
|
11.55 | 11.75 | 11.15 | 11.65 | 11.65 | 2,190 |
|
Nov 20, 2025
|
11.60 | 11.65 | 11.25 | 11.45 | 11.45 | 1,614 |
|
Nov 19, 2025
|
11.60 | 11.65 | 11.35 | 11.65 | 11.65 | 865 |
|
Nov 18, 2025
|
11.70 | 11.75 | 11.40 | 11.60 | 11.60 | 1,455 |
|
Nov 17, 2025
|
11.95 | 11.95 | 11.50 | 11.75 | 11.75 | 3,401 |
|
Nov 14, 2025
|
12.00 | 12.00 | 11.40 | 11.80 | 11.80 | 6,453 |
|
Nov 13, 2025
|
12.00 | 12.10 | 11.45 | 11.50 | 11.50 | 7,981 |
|
Nov 12, 2025
|
11.30 | 12.25 | 11.20 | 11.80 | 11.80 | 11,521 |
|
Nov 11, 2025
|
11.10 | 11.30 | 10.60 | 11.30 | 11.30 | 4,224 |
|
Nov 10, 2025
|
10.20 | 11.40 | 10.20 | 11.40 | 11.40 | 9,300 |
|
Nov 7, 2025
|
11.15 | 11.15 | 9.70 | 10.20 | 10.20 | 17,215 |
|
Nov 6, 2025
|
11.80 | 11.80 | 10.90 | 11.15 | 11.15 | 7,251 |
|
Nov 5, 2025
|
11.65 | 11.85 | 11.45 | 11.85 | 11.85 | 3,873 |
|
Nov 4, 2025
|
12.00 | 12.00 | 11.60 | 11.80 | 11.80 | 4,654 |
|
Nov 3, 2025
|
11.50 | 12.10 | 11.50 | 12.05 | 12.05 | 18,310 |
