XETRA - Delayed Quote
EUR
LPKF Laser & Electronics SE (LPK.DE)
10.25
-0.95
(-8.48%)
At close: October 30 at 5:35:26 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
|
10.80 | 10.80 | 10.05 | 10.25 | 10.25 | 276,726 |
|
Oct 29, 2026
|
10.55 | 11.30 | 10.40 | 11.20 | 11.20 | 286,625 |
|
Oct 28, 2026
|
12.10 | 12.10 | 11.50 | 11.65 | 11.65 | 116,826 |
|
Oct 27, 2026
|
11.35 | 11.70 | 11.05 | 11.70 | 11.70 | 125,943 |
|
Oct 26, 2026
|
10.55 | 11.40 | 10.55 | 11.30 | 11.30 | 170,000 |
|
Oct 23, 2026
|
10.55 | 10.95 | 10.45 | 10.60 | 10.60 | 148,328 |
|
Oct 22, 2026
|
11.15 | 11.20 | 10.50 | 10.55 | 10.55 | 183,474 |
|
Oct 21, 2026
|
11.35 | 11.60 | 11.20 | 11.50 | 11.50 | 128,294 |
|
Oct 20, 2026
|
11.30 | 11.30 | 10.85 | 11.15 | 11.15 | 197,775 |
|
Oct 19, 2026
|
11.90 | 12.15 | 11.45 | 11.50 | 11.50 | 187,938 |
|
Oct 16, 2026
|
12.55 | 12.65 | 11.80 | 12.00 | 12.00 | 304,248 |
|
Oct 15, 2026
|
12.45 | 12.45 | 11.75 | 12.10 | 12.10 | 346,740 |
|
Oct 14, 2026
|
13.35 | 13.45 | 12.95 | 13.00 | 13.00 | 210,657 |
|
Oct 13, 2026
|
13.75 | 13.80 | 13.10 | 13.30 | 13.30 | 172,830 |
|
Oct 12, 2026
|
14.15 | 14.15 | 13.80 | 13.85 | 13.85 | 149,159 |
|
Oct 9, 2026
|
14.30 | 14.85 | 14.05 | 14.20 | 14.20 | 233,646 |
|
Oct 8, 2026
|
14.85 | 14.85 | 14.05 | 14.05 | 14.05 | 210,209 |
|
Oct 7, 2026
|
16.00 | 16.00 | 14.95 | 14.95 | 14.95 | 229,918 |
|
Oct 6, 2026
|
16.20 | 17.00 | 16.10 | 16.25 | 16.25 | 182,215 |
|
Oct 5, 2026
|
17.05 | 17.20 | 15.80 | 16.00 | 16.00 | 241,839 |
|
Oct 2, 2026
|
16.45 | 17.25 | 16.35 | 17.00 | 17.00 | 277,947 |
|
Oct 1, 2026
|
15.50 | 16.45 | 15.35 | 16.05 | 16.05 | 377,966 |
|
Sep 30, 2026
|
16.10 | 16.80 | 13.40 | 15.35 | 15.35 | 899,379 |
|
Sep 29, 2026
|
14.60 | 16.00 | 14.50 | 15.75 | 15.75 | 225,674 |
|
Sep 28, 2026
|
14.25 | 14.90 | 14.20 | 14.50 | 14.50 | 138,758 |
|
Sep 25, 2026
|
14.70 | 14.70 | 14.15 | 14.30 | 14.30 | 172,558 |
|
Sep 24, 2026
|
15.80 | 15.80 | 14.00 | 14.50 | 14.50 | 440,913 |
|
Sep 23, 2026
|
14.30 | 17.35 | 14.15 | 15.80 | 15.80 | 624,488 |
|
Sep 22, 2026
|
13.50 | 14.60 | 13.25 | 14.35 | 14.35 | 267,885 |
|
Sep 21, 2026
|
12.45 | 13.70 | 12.45 | 13.70 | 13.70 | 182,898 |
|
Sep 18, 2026
|
12.40 | 12.75 | 12.30 | 12.35 | 12.35 | 99,107 |
|
Sep 17, 2026
|
12.15 | 12.70 | 12.05 | 12.30 | 12.30 | 115,949 |
|
Sep 16, 2026
|
11.80 | 12.25 | 11.80 | 12.05 | 12.05 | 104,604 |
|
Sep 15, 2026
|
11.95 | 11.95 | 11.50 | 11.60 | 11.60 | 111,997 |
|
Sep 14, 2026
|
12.50 | 12.50 | 11.50 | 11.85 | 11.85 | 239,799 |
|
Sep 11, 2026
|
12.90 | 13.15 | 12.75 | 12.90 | 12.90 | 110,863 |
|
Sep 10, 2026
|
13.20 | 13.30 | 12.70 | 12.90 | 12.90 | 116,560 |
|
Sep 9, 2026
|
13.50 | 13.65 | 13.10 | 13.20 | 13.20 | 147,638 |
|
Sep 8, 2026
|
13.60 | 13.65 | 13.35 | 13.55 | 13.55 | 159,314 |
|
Sep 7, 2026
|
13.50 | 13.90 | 13.40 | 13.70 | 13.70 | 143,435 |
|
Sep 4, 2026
|
13.10 | 13.65 | 13.10 | 13.30 | 13.30 | 190,961 |
|
Sep 3, 2026
|
13.00 | 13.40 | 12.95 | 13.00 | 13.00 | 158,883 |
|
Sep 2, 2026
|
12.85 | 13.30 | 12.85 | 13.10 | 13.10 | 133,224 |
|
Sep 1, 2026
|
13.25 | 13.40 | 12.90 | 13.00 | 13.00 | 108,345 |
|
Aug 31, 2026
|
13.05 | 13.50 | 12.95 | 13.30 | 13.30 | 117,589 |
|
Aug 28, 2026
|
13.90 | 13.90 | 13.10 | 13.20 | 13.20 | 172,757 |
|
Aug 27, 2026
|
13.55 | 14.00 | 13.50 | 13.80 | 13.80 | 163,604 |
|
Aug 26, 2026
|
12.95 | 13.35 | 12.80 | 13.20 | 13.20 | 99,046 |
|
Aug 25, 2026
|
12.90 | 13.30 | 12.85 | 12.95 | 12.95 | 116,635 |
|
Aug 24, 2026
|
13.00 | 13.30 | 12.50 | 12.65 | 12.65 | 202,977 |
|
Aug 21, 2026
|
13.50 | 13.70 | 13.05 | 13.05 | 13.05 | 124,153 |
|
Aug 20, 2026
|
13.70 | 13.85 | 13.35 | 13.35 | 13.35 | 90,075 |
|
Aug 19, 2026
|
13.90 | 14.10 | 13.30 | 13.70 | 13.70 | 188,348 |
|
Aug 18, 2026
|
14.60 | 14.65 | 13.70 | 13.85 | 13.85 | 271,008 |
|
Aug 17, 2026
|
15.35 | 15.40 | 14.85 | 15.05 | 15.05 | 75,662 |
|
Aug 14, 2026
|
15.00 | 15.45 | 14.45 | 15.05 | 15.05 | 250,711 |
|
Aug 13, 2026
|
16.70 | 16.70 | 15.70 | 15.70 | 15.70 | 122,301 |
|
Aug 12, 2026
|
15.80 | 17.25 | 15.80 | 16.45 | 16.45 | 191,018 |
|
Aug 11, 2026
|
15.75 | 15.85 | 15.60 | 15.60 | 15.60 | 86,751 |
|
Aug 10, 2026
|
15.25 | 16.10 | 15.25 | 15.60 | 15.60 | 131,252 |
|
Aug 7, 2026
|
15.30 | 15.70 | 15.05 | 15.30 | 15.30 | 119,629 |
|
Aug 6, 2026
|
14.95 | 15.40 | 14.65 | 15.35 | 15.35 | 80,823 |
|
Aug 5, 2026
|
15.50 | 15.75 | 14.80 | 15.15 | 15.15 | 132,618 |
|
Aug 4, 2026
|
14.75 | 15.90 | 14.75 | 15.45 | 15.45 | 171,540 |
|
Aug 3, 2026
|
14.35 | 14.70 | 13.65 | 14.45 | 14.45 | 107,671 |
|
Jul 31, 2026
|
15.20 | 15.30 | 14.25 | 14.25 | 14.25 | 226,207 |
|
Jul 30, 2026
|
13.60 | 14.85 | 13.55 | 14.20 | 14.20 | 183,923 |
|
Jul 29, 2026
|
13.15 | 14.35 | 13.15 | 13.55 | 13.55 | 164,246 |
|
Jul 28, 2026
|
14.20 | 14.20 | 13.15 | 13.60 | 13.60 | 256,140 |
|
Jul 27, 2026
|
15.15 | 15.25 | 14.30 | 14.75 | 14.75 | 299,335 |
|
Jul 24, 2026
|
12.90 | 15.30 | 12.50 | 13.75 | 13.75 | 465,789 |
|
Jul 23, 2026
|
15.50 | 17.05 | 12.95 | 13.45 | 13.45 | 737,301 |
|
Jul 22, 2026
|
16.20 | 16.90 | 16.00 | 16.90 | 16.90 | 133,860 |
|
Jul 21, 2026
|
15.05 | 16.70 | 15.05 | 16.70 | 16.70 | 208,191 |
|
Jul 20, 2026
|
15.15 | 15.25 | 14.75 | 14.85 | 14.85 | 91,453 |
|
Jul 17, 2026
|
15.15 | 15.50 | 14.40 | 15.00 | 15.00 | 446,239 |
|
Jul 16, 2026
|
16.80 | 17.00 | 15.85 | 16.10 | 16.10 | 156,287 |
|
Jul 15, 2026
|
17.15 | 17.80 | 16.95 | 17.00 | 17.00 | 150,902 |
|
Jul 14, 2026
|
16.85 | 17.35 | 16.65 | 16.90 | 16.90 | 128,931 |
|
Jul 13, 2026
|
16.80 | 17.40 | 16.60 | 17.15 | 17.15 | 146,978 |
|
Jul 10, 2026
|
17.55 | 17.75 | 17.05 | 17.40 | 17.40 | 103,161 |
|
Jul 9, 2026
|
17.40 | 17.85 | 17.05 | 17.75 | 17.75 | 242,721 |
|
Jul 8, 2026
|
17.00 | 17.50 | 16.25 | 16.60 | 16.60 | 346,715 |
|
Jul 7, 2026
|
18.85 | 18.85 | 17.00 | 17.15 | 17.15 | 682,308 |
|
Jul 6, 2026
|
19.90 | 20.10 | 18.65 | 19.60 | 19.60 | 220,235 |
|
Jul 3, 2026
|
19.60 | 20.40 | 19.15 | 20.10 | 20.10 | 295,969 |
|
Jul 2, 2026
|
20.80 | 21.10 | 18.90 | 19.20 | 19.20 | 262,295 |
|
Jul 1, 2026
|
21.50 | 22.10 | 20.60 | 21.40 | 21.40 | 180,335 |
|
Jun 30, 2026
|
21.70 | 22.00 | 20.90 | 21.80 | 21.80 | 140,049 |
|
Jun 29, 2026
|
21.80 | 22.10 | 20.50 | 21.00 | 21.00 | 163,984 |
|
Jun 26, 2026
|
22.10 | 22.10 | 20.40 | 21.10 | 21.10 | 422,380 |
|
Jun 25, 2026
|
26.50 | 26.60 | 22.30 | 22.90 | 22.90 | 339,404 |
|
Jun 24, 2026
|
26.50 | 27.30 | 24.70 | 25.00 | 25.00 | 193,496 |
|
Jun 23, 2026
|
27.00 | 27.00 | 24.90 | 26.80 | 26.80 | 314,089 |
|
Jun 22, 2026
|
30.00 | 30.80 | 25.50 | 28.10 | 28.10 | 543,315 |
|
Jun 19, 2026
|
26.10 | 30.30 | 25.80 | 29.50 | 29.50 | 523,592 |
|
Jun 18, 2026
|
25.90 | 26.30 | 23.60 | 26.00 | 26.00 | 244,785 |
|
Jun 17, 2026
|
22.60 | 26.80 | 22.60 | 25.60 | 25.60 | 480,611 |
|
Jun 16, 2026
|
23.00 | 24.70 | 22.10 | 22.10 | 22.10 | 291,320 |
|
Jun 15, 2026
|
23.80 | 24.00 | 21.60 | 22.80 | 22.80 | 270,732 |
|
Jun 12, 2026
|
21.50 | 23.40 | 20.20 | 22.80 | 22.80 | 233,555 |
|
Jun 11, 2026
|
18.80 | 22.30 | 18.70 | 21.10 | 21.10 | 491,253 |
|
Jun 10, 2026
|
18.85 | 19.55 | 18.15 | 18.70 | 18.70 | 310,312 |
|
Jun 9, 2026
|
21.50 | 21.60 | 18.95 | 19.25 | 19.25 | 276,436 |
|
Jun 8, 2026
|
20.20 | 22.70 | 20.20 | 21.10 | 21.10 | 299,553 |
|
Jun 5, 2026
|
21.00 | 22.00 | 20.60 | 21.30 | 21.30 | 397,316 |
|
Jun 4, 2026
|
21.30 | 21.40 | 19.95 | 21.00 | 21.00 | 304,888 |
|
Jun 3, 2026
|
24.10 | 24.40 | 21.40 | 21.90 | 21.90 | 328,976 |
|
Jun 2, 2026
|
21.50 | 24.30 | 21.40 | 23.90 | 23.90 | 586,699 |
|
Jun 1, 2026
|
22.80 | 22.80 | 20.20 | 20.80 | 20.80 | 352,565 |
|
May 29, 2026
|
23.90 | 24.50 | 21.20 | 22.10 | 22.10 | 334,252 |
|
May 28, 2026
|
24.60 | 25.30 | 23.50 | 23.90 | 23.90 | 267,154 |
|
May 27, 2026
|
28.30 | 28.30 | 23.80 | 24.60 | 24.60 | 473,433 |
|
May 26, 2026
|
29.00 | 29.40 | 26.30 | 28.00 | 28.00 | 415,439 |
|
May 25, 2026
|
25.50 | 30.00 | 25.50 | 30.00 | 30.00 | 573,217 |
|
May 22, 2026
|
22.60 | 25.00 | 21.90 | 24.80 | 24.80 | 456,592 |
|
May 21, 2026
|
21.50 | 21.90 | 20.80 | 21.50 | 21.50 | 231,109 |
|
May 20, 2026
|
19.65 | 20.90 | 19.65 | 20.60 | 20.60 | 350,732 |
|
May 19, 2026
|
21.30 | 21.60 | 18.45 | 19.50 | 19.50 | 685,716 |
|
May 18, 2026
|
21.80 | 24.10 | 21.20 | 21.80 | 21.80 | 461,439 |
|
May 15, 2026
|
22.80 | 23.00 | 21.40 | 22.20 | 22.20 | 490,864 |
|
May 14, 2026
|
25.10 | 25.80 | 23.90 | 24.30 | 24.30 | 176,048 |
|
May 13, 2026
|
24.50 | 25.90 | 23.60 | 24.80 | 24.80 | 406,515 |
|
May 12, 2026
|
26.30 | 26.70 | 22.70 | 23.10 | 23.10 | 768,801 |
|
May 11, 2026
|
27.00 | 29.90 | 25.70 | 27.90 | 27.90 | 897,394 |
|
May 8, 2026
|
24.20 | 26.80 | 23.10 | 26.80 | 26.80 | 581,570 |
|
May 7, 2026
|
23.50 | 25.00 | 22.80 | 24.50 | 24.50 | 704,124 |
|
May 6, 2026
|
24.00 | 25.30 | 21.70 | 23.40 | 23.40 | 784,279 |
|
May 5, 2026
|
20.60 | 23.20 | 19.30 | 23.20 | 23.20 | 555,775 |
|
May 4, 2026
|
18.00 | 21.10 | 17.90 | 21.10 | 21.10 | 1,025,479 |
|
Apr 30, 2026
|
17.70 | 18.60 | 16.10 | 16.55 | 16.55 | 1,100,000 |
|
Apr 29, 2026
|
17.15 | 20.00 | 17.10 | 18.85 | 18.85 | 1,512,145 |
|
Apr 28, 2026
|
16.35 | 16.75 | 14.90 | 15.95 | 15.95 | 527,365 |
|
Apr 27, 2026
|
16.55 | 17.65 | 15.45 | 16.15 | 16.15 | 804,592 |
|
Apr 24, 2026
|
14.70 | 15.85 | 14.65 | 15.65 | 15.65 | 464,233 |
|
Apr 23, 2026
|
15.40 | 15.85 | 13.95 | 14.70 | 14.70 | 530,519 |
|
Apr 22, 2026
|
15.30 | 18.10 | 15.25 | 15.45 | 15.45 | 1,419,963 |
|
Apr 21, 2026
|
13.90 | 14.80 | 13.35 | 14.50 | 14.50 | 1,271,292 |
|
Apr 20, 2026
|
11.30 | 13.75 | 11.10 | 12.30 | 12.30 | 1,066,137 |
|
Apr 17, 2026
|
11.50 | 14.00 | 11.50 | 12.75 | 12.75 | 1,474,525 |
|
Apr 16, 2026
|
10.15 | 11.30 | 10.00 | 11.30 | 11.30 | 452,854 |
|
Apr 15, 2026
|
10.05 | 10.30 | 8.98 | 10.25 | 10.25 | 366,565 |
|
Apr 14, 2026
|
10.00 | 10.85 | 9.60 | 10.20 | 10.20 | 517,896 |
|
Apr 13, 2026
|
7.70 | 9.88 | 7.70 | 9.88 | 9.88 | 1,080,344 |
|
Apr 10, 2026
|
7.40 | 7.66 | 7.38 | 7.60 | 7.60 | 39,426 |
|
Apr 9, 2026
|
7.58 | 7.58 | 7.22 | 7.42 | 7.42 | 27,789 |
|
Apr 8, 2026
|
7.56 | 7.80 | 7.34 | 7.68 | 7.68 | 113,195 |
|
Apr 7, 2026
|
6.72 | 7.48 | 6.68 | 7.48 | 7.48 | 95,821 |
|
Apr 2, 2026
|
6.64 | 6.73 | 6.41 | 6.69 | 6.69 | 28,310 |
|
Apr 1, 2026
|
6.49 | 6.67 | 6.43 | 6.65 | 6.65 | 28,944 |
|
Mar 31, 2026
|
6.17 | 6.45 | 6.14 | 6.33 | 6.33 | 68,638 |
|
Mar 30, 2026
|
6.40 | 6.40 | 6.03 | 6.18 | 6.18 | 62,496 |
|
Mar 27, 2026
|
6.35 | 6.45 | 6.08 | 6.41 | 6.41 | 81,570 |
|
Mar 26, 2026
|
6.29 | 6.36 | 5.83 | 6.27 | 6.27 | 177,450 |
|
Mar 25, 2026
|
6.20 | 6.72 | 6.19 | 6.72 | 6.72 | 58,947 |
|
Mar 24, 2026
|
6.07 | 6.12 | 5.97 | 6.12 | 6.12 | 37,538 |
|
Mar 23, 2026
|
5.96 | 6.20 | 5.83 | 6.07 | 6.07 | 92,458 |
|
Mar 20, 2026
|
6.21 | 6.34 | 6.21 | 6.26 | 6.26 | 16,153 |
|
Mar 19, 2026
|
6.40 | 6.47 | 6.17 | 6.18 | 6.18 | 31,074 |
|
Mar 18, 2026
|
6.52 | 6.59 | 6.42 | 6.46 | 6.46 | 38,606 |
|
Mar 17, 2026
|
6.82 | 6.82 | 6.39 | 6.44 | 6.44 | 43,102 |
|
Mar 16, 2026
|
6.82 | 6.86 | 6.64 | 6.67 | 6.67 | 39,022 |
|
Mar 13, 2026
|
6.98 | 6.98 | 6.84 | 6.86 | 6.86 | 34,058 |
|
Mar 12, 2026
|
7.09 | 7.13 | 6.94 | 7.00 | 7.00 | 21,278 |
|
Mar 11, 2026
|
7.14 | 7.25 | 7.07 | 7.12 | 7.12 | 27,181 |
|
Mar 10, 2026
|
7.19 | 7.26 | 7.10 | 7.18 | 7.18 | 18,989 |
|
Mar 9, 2026
|
6.98 | 7.10 | 6.95 | 7.10 | 7.10 | 46,233 |
|
Mar 6, 2026
|
7.41 | 7.41 | 7.12 | 7.16 | 7.16 | 50,084 |
|
Mar 5, 2026
|
7.50 | 7.53 | 7.35 | 7.40 | 7.40 | 56,824 |
|
Mar 4, 2026
|
7.15 | 7.50 | 7.07 | 7.50 | 7.50 | 74,274 |
|
Mar 3, 2026
|
7.31 | 7.31 | 6.95 | 7.15 | 7.15 | 79,513 |
|
Mar 2, 2026
|
7.17 | 7.30 | 7.00 | 7.27 | 7.27 | 80,427 |
|
Feb 27, 2026
|
7.41 | 7.45 | 7.25 | 7.40 | 7.40 | 42,739 |
|
Feb 26, 2026
|
7.45 | 7.50 | 7.30 | 7.40 | 7.40 | 46,895 |
|
Feb 25, 2026
|
7.37 | 7.50 | 7.30 | 7.45 | 7.45 | 32,819 |
|
Feb 24, 2026
|
7.46 | 7.64 | 7.30 | 7.40 | 7.40 | 52,451 |
|
Feb 23, 2026
|
7.37 | 7.45 | 7.27 | 7.38 | 7.38 | 29,904 |
|
Feb 20, 2026
|
7.34 | 7.50 | 7.20 | 7.43 | 7.43 | 24,486 |
|
Feb 19, 2026
|
7.29 | 7.46 | 7.23 | 7.31 | 7.31 | 34,168 |
|
Feb 18, 2026
|
7.40 | 7.46 | 7.18 | 7.23 | 7.23 | 38,381 |
|
Feb 17, 2026
|
7.51 | 7.54 | 7.38 | 7.49 | 7.49 | 30,813 |
|
Feb 16, 2026
|
7.57 | 7.70 | 7.38 | 7.45 | 7.45 | 86,878 |
|
Feb 13, 2026
|
7.25 | 7.54 | 7.11 | 7.42 | 7.42 | 59,468 |
|
Feb 12, 2026
|
7.84 | 7.85 | 7.11 | 7.28 | 7.28 | 83,905 |
|
Feb 11, 2026
|
7.90 | 7.92 | 7.70 | 7.85 | 7.85 | 67,352 |
|
Feb 10, 2026
|
7.79 | 8.05 | 7.70 | 7.97 | 7.97 | 175,945 |
|
Feb 9, 2026
|
7.37 | 7.92 | 7.30 | 7.80 | 7.80 | 68,261 |
|
Feb 6, 2026
|
7.13 | 7.40 | 7.12 | 7.27 | 7.27 | 31,347 |
|
Feb 5, 2026
|
7.46 | 7.54 | 7.16 | 7.27 | 7.27 | 74,501 |
|
Feb 4, 2026
|
7.68 | 7.71 | 7.43 | 7.52 | 7.52 | 45,054 |
|
Feb 3, 2026
|
7.76 | 7.82 | 7.63 | 7.67 | 7.67 | 38,606 |
|
Feb 2, 2026
|
7.80 | 7.98 | 7.70 | 7.70 | 7.70 | 57,415 |
|
Jan 30, 2026
|
7.60 | 7.84 | 7.56 | 7.81 | 7.81 | 43,253 |
|
Jan 29, 2026
|
7.52 | 7.53 | 7.40 | 7.48 | 7.48 | 38,368 |
|
Jan 28, 2026
|
7.25 | 7.67 | 7.18 | 7.49 | 7.49 | 98,989 |
|
Jan 27, 2026
|
7.05 | 7.40 | 6.97 | 7.22 | 7.22 | 94,096 |
|
Jan 26, 2026
|
7.13 | 7.13 | 7.00 | 7.05 | 7.05 | 20,582 |
|
Jan 23, 2026
|
7.36 | 7.36 | 7.01 | 7.14 | 7.14 | 65,069 |
|
Jan 22, 2026
|
7.12 | 7.38 | 7.10 | 7.34 | 7.34 | 59,160 |
|
Jan 21, 2026
|
6.83 | 7.18 | 6.75 | 6.99 | 6.99 | 74,372 |
|
Jan 20, 2026
|
6.88 | 6.88 | 6.70 | 6.82 | 6.82 | 23,504 |
|
Jan 19, 2026
|
7.00 | 7.00 | 6.62 | 6.86 | 6.86 | 77,869 |
|
Jan 16, 2026
|
6.79 | 7.06 | 6.73 | 7.06 | 7.06 | 60,584 |
|
Jan 15, 2026
|
6.57 | 6.89 | 6.55 | 6.77 | 6.77 | 45,407 |
|
Jan 14, 2026
|
6.35 | 6.69 | 6.35 | 6.55 | 6.55 | 35,870 |
|
Jan 13, 2026
|
6.61 | 6.70 | 6.42 | 6.44 | 6.44 | 104,958 |
|
Jan 12, 2026
|
6.10 | 6.58 | 6.05 | 6.58 | 6.58 | 100,408 |
|
Jan 9, 2026
|
6.02 | 6.19 | 6.02 | 6.17 | 6.17 | 14,020 |
|
Jan 8, 2026
|
6.16 | 6.19 | 5.98 | 6.02 | 6.02 | 48,387 |
|
Jan 7, 2026
|
6.15 | 6.21 | 6.05 | 6.16 | 6.16 | 67,253 |
|
Jan 6, 2026
|
6.04 | 6.20 | 6.04 | 6.12 | 6.12 | 59,016 |
|
Jan 5, 2026
|
6.27 | 6.35 | 5.95 | 6.04 | 6.04 | 136,142 |
|
Jan 2, 2026
|
5.58 | 6.06 | 5.58 | 5.95 | 5.95 | 62,891 |
|
Dec 30, 2025
|
5.42 | 5.69 | 5.40 | 5.59 | 5.59 | 56,255 |
|
Dec 29, 2025
|
5.39 | 5.45 | 5.35 | 5.44 | 5.44 | 76,711 |
|
Dec 23, 2025
|
5.39 | 5.47 | 5.39 | 5.41 | 5.41 | 42,567 |
|
Dec 22, 2025
|
5.36 | 5.49 | 5.35 | 5.42 | 5.42 | 74,344 |
|
Dec 19, 2025
|
5.46 | 5.47 | 5.35 | 5.35 | 5.35 | 119,141 |
|
Dec 18, 2025
|
5.49 | 5.51 | 5.45 | 5.51 | 5.51 | 19,008 |
|
Dec 17, 2025
|
5.47 | 5.53 | 5.45 | 5.48 | 5.48 | 15,437 |
|
Dec 16, 2025
|
5.51 | 5.57 | 5.46 | 5.49 | 5.49 | 28,132 |
|
Dec 15, 2025
|
5.57 | 5.62 | 5.51 | 5.51 | 5.51 | 22,989 |
|
Dec 12, 2025
|
5.62 | 5.71 | 5.52 | 5.53 | 5.53 | 35,962 |
|
Dec 11, 2025
|
5.50 | 5.64 | 5.50 | 5.56 | 5.56 | 8,475 |
|
Dec 10, 2025
|
5.53 | 5.62 | 5.51 | 5.59 | 5.59 | 13,922 |
|
Dec 9, 2025
|
5.60 | 5.68 | 5.55 | 5.55 | 5.55 | 40,723 |
|
Dec 8, 2025
|
5.79 | 5.79 | 5.57 | 5.58 | 5.58 | 12,890 |
|
Dec 5, 2025
|
5.78 | 5.79 | 5.66 | 5.70 | 5.70 | 16,476 |
|
Dec 4, 2025
|
5.80 | 5.90 | 5.70 | 5.74 | 5.74 | 26,280 |
|
Dec 3, 2025
|
5.72 | 5.93 | 5.64 | 5.81 | 5.81 | 27,242 |
|
Dec 2, 2025
|
5.78 | 5.84 | 5.75 | 5.82 | 5.82 | 12,171 |
|
Dec 1, 2025
|
5.97 | 5.97 | 5.60 | 5.72 | 5.72 | 28,833 |
|
Nov 28, 2025
|
5.80 | 5.97 | 5.80 | 5.94 | 5.94 | 45,086 |
|
Nov 27, 2025
|
5.68 | 5.82 | 5.68 | 5.78 | 5.78 | 38,076 |
|
Nov 26, 2025
|
5.66 | 5.71 | 5.57 | 5.69 | 5.69 | 36,556 |
|
Nov 25, 2025
|
5.63 | 5.63 | 5.43 | 5.58 | 5.58 | 45,047 |
|
Nov 24, 2025
|
5.40 | 5.55 | 5.40 | 5.49 | 5.49 | 20,363 |
|
Nov 21, 2025
|
5.36 | 5.51 | 5.36 | 5.41 | 5.41 | 22,106 |
|
Nov 20, 2025
|
5.50 | 5.57 | 5.45 | 5.45 | 5.45 | 19,879 |
|
Nov 19, 2025
|
5.53 | 5.59 | 5.49 | 5.49 | 5.49 | 12,571 |
|
Nov 18, 2025
|
5.55 | 5.66 | 5.48 | 5.53 | 5.53 | 25,396 |
|
Nov 17, 2025
|
5.68 | 5.79 | 5.59 | 5.60 | 5.60 | 41,448 |
|
Nov 14, 2025
|
5.65 | 5.75 | 5.61 | 5.68 | 5.68 | 48,909 |
|
Nov 13, 2025
|
5.83 | 5.83 | 5.63 | 5.65 | 5.65 | 45,079 |
|
Nov 12, 2025
|
5.70 | 5.83 | 5.70 | 5.73 | 5.73 | 18,392 |
|
Nov 11, 2025
|
5.86 | 5.93 | 5.78 | 5.79 | 5.79 | 54,635 |
|
Nov 10, 2025
|
5.86 | 6.00 | 5.84 | 5.84 | 5.84 | 23,595 |
|
Nov 7, 2025
|
5.99 | 6.06 | 5.70 | 5.81 | 5.81 | 49,508 |
|
Nov 6, 2025
|
6.06 | 6.06 | 5.87 | 5.93 | 5.93 | 54,473 |
|
Nov 5, 2025
|
6.11 | 6.17 | 5.71 | 6.01 | 6.01 | 199,621 |
|
Nov 4, 2025
|
6.75 | 6.75 | 6.06 | 6.14 | 6.14 | 112,990 |
|
Nov 3, 2025
|
6.65 | 6.86 | 6.60 | 6.78 | 6.78 | 40,923 |
|
Oct 31, 2025
|
6.96 | 6.96 | 6.60 | 6.60 | 6.60 | 58,946 |
|
Oct 30, 2025
|
7.16 | 7.24 | 6.77 | 6.99 | 6.99 | 92,491 |
