NasdaqGS - Delayed Quote
USD
Molecular Partners AG (MOLN)
3.5800
+0.0500
(+1.42%)
At close: October 30 at 4:00:00 PM EDT
Trade MOLN 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
|
3.5440 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 1,800 |
|
Oct 29, 2026
|
3.7400 | 3.7400 | 3.5300 | 3.5300 | 3.5300 | 3,400 |
|
Oct 28, 2026
|
3.7950 | 3.7950 | 3.7100 | 3.7110 | 3.7110 | 1,800 |
|
Oct 27, 2026
|
3.6500 | 3.8100 | 3.6030 | 3.8100 | 3.8100 | 1,900 |
|
Oct 26, 2026
|
3.5900 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 1,600 |
|
Oct 23, 2026
|
3.7400 | 3.7600 | 3.6400 | 3.6700 | 3.6700 | 4,300 |
|
Oct 22, 2026
|
3.5600 | 3.6100 | 3.5500 | 3.6090 | 3.6090 | 3,500 |
|
Oct 21, 2026
|
3.7500 | 3.8000 | 3.7200 | 3.7200 | 3.7200 | 3,100 |
|
Oct 20, 2026
|
3.6700 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 2,600 |
|
Oct 19, 2026
|
3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 900 |
|
Oct 16, 2026
|
3.7100 | 3.7100 | 3.5600 | 3.5600 | 3.5600 | 700 |
|
Oct 15, 2026
|
3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
|
Oct 14, 2026
|
3.6700 | 3.7040 | 3.5200 | 3.6500 | 3.6500 | 3,300 |
|
Oct 13, 2026
|
3.7300 | 3.7300 | 3.6700 | 3.6700 | 3.6700 | 1,400 |
|
Oct 12, 2026
|
3.7900 | 3.8000 | 3.5500 | 3.7900 | 3.7900 | 3,400 |
|
Oct 9, 2026
|
3.7400 | 3.8800 | 3.5300 | 3.8500 | 3.8500 | 5,700 |
|
Oct 8, 2026
|
3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
|
Oct 7, 2026
|
3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 400 |
|
Oct 6, 2026
|
4.1100 | 4.1100 | 3.7600 | 3.7800 | 3.7800 | 4,800 |
|
Oct 5, 2026
|
3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 800 |
|
Oct 2, 2026
|
3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
|
Oct 1, 2026
|
3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
|
Sep 30, 2026
|
4.0800 | 4.0800 | 3.9100 | 3.9100 | 3.9100 | 1,800 |
|
Sep 29, 2026
|
3.8800 | 3.9040 | 3.7500 | 3.9000 | 3.9000 | 700 |
|
Sep 28, 2026
|
3.9200 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 2,300 |
|
Sep 25, 2026
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Sep 24, 2026
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Sep 23, 2026
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 300 |
|
Sep 22, 2026
|
4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 1,000 |
|
Sep 21, 2026
|
4.0760 | 4.0850 | 3.9700 | 3.9900 | 3.9900 | 4,000 |
|
Sep 18, 2026
|
4.0200 | 4.7200 | 4.0200 | 4.2100 | 4.2100 | 2,900 |
|
Sep 17, 2026
|
3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
|
Sep 16, 2026
|
3.8400 | 4.0200 | 3.8400 | 3.9200 | 3.9200 | 2,100 |
|
Sep 15, 2026
|
3.9900 | 4.2000 | 3.9000 | 4.2000 | 4.2000 | 3,700 |
|
Sep 14, 2026
|
4.1500 | 4.1500 | 4.0000 | 4.0200 | 4.0200 | 1,600 |
|
Sep 11, 2026
|
4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
|
Sep 10, 2026
|
4.1800 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 1,100 |
|
Sep 9, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Sep 8, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Sep 4, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 2,200 |
|
Sep 3, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 300 |
|
Sep 2, 2026
|
4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 300 |
|
Sep 1, 2026
|
4.3800 | 4.3800 | 4.2850 | 4.2850 | 4.2850 | 1,000 |
|
Aug 31, 2026
|
4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
|
Aug 28, 2026
|
4.6700 | 4.6700 | 4.5000 | 4.5000 | 4.5000 | 1,600 |
|
Aug 27, 2026
|
4.6000 | 4.6520 | 4.5600 | 4.6520 | 4.6520 | 4,700 |
|
Aug 26, 2026
|
4.4900 | 4.4900 | 4.4200 | 4.4500 | 4.4500 | 2,400 |
|
Aug 25, 2026
|
4.3500 | 4.3800 | 4.1300 | 4.3800 | 4.3800 | 2,100 |
|
Aug 24, 2026
|
4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 1,900 |
|
Aug 21, 2026
|
4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 500 |
|
Aug 20, 2026
|
4.2400 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 3,700 |
|
Aug 19, 2026
|
4.3000 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 400 |
|
Aug 18, 2026
|
4.2450 | 4.2900 | 4.2450 | 4.2900 | 4.2900 | 500 |
|
Aug 17, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 1,500 |
|
Aug 14, 2026
|
4.1900 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 1,000 |
|
Aug 13, 2026
|
4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1,300 |
|
Aug 12, 2026
|
4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
|
Aug 11, 2026
|
4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
|
Aug 10, 2026
|
4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 200 |
|
Aug 7, 2026
|
4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
|
Aug 6, 2026
|
4.0500 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 700 |
|
Aug 5, 2026
|
4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
|
Aug 4, 2026
|
4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 300 |
|
Aug 3, 2026
|
4.2500 | 4.2500 | 4.0700 | 4.1200 | 4.1200 | 6,100 |
|
Jul 31, 2026
|
3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
|
Jul 30, 2026
|
3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
|
Jul 29, 2026
|
3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 400 |
|
Jul 28, 2026
|
3.9250 | 3.9250 | 3.8300 | 3.8300 | 3.8300 | 400 |
|
Jul 27, 2026
|
4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 600 |
|
Jul 24, 2026
|
3.9200 | 3.9200 | 3.8900 | 3.8900 | 3.8900 | 1,000 |
|
Jul 23, 2026
|
3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
|
Jul 22, 2026
|
3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 300 |
|
Jul 21, 2026
|
4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 800 |
|
Jul 20, 2026
|
4.0440 | 4.0440 | 4.0000 | 4.0000 | 4.0000 | 2,800 |
|
Jul 17, 2026
|
4.0900 | 4.0900 | 3.9000 | 3.9000 | 3.9000 | 2,200 |
|
Jul 16, 2026
|
4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 800 |
|
Jul 15, 2026
|
3.7200 | 4.0000 | 3.7200 | 3.9100 | 3.9100 | 1,600 |
|
Jul 14, 2026
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 900 |
|
Jul 13, 2026
|
3.9000 | 4.0100 | 3.9000 | 4.0100 | 4.0100 | 1,400 |
|
Jul 10, 2026
|
4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
|
Jul 9, 2026
|
3.9500 | 4.0240 | 3.9500 | 4.0240 | 4.0240 | 2,300 |
|
Jul 8, 2026
|
4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 600 |
|
Jul 7, 2026
|
4.0000 | 4.0900 | 3.9870 | 4.0900 | 4.0900 | 9,100 |
|
Jul 6, 2026
|
3.9800 | 4.0500 | 3.9650 | 4.0000 | 4.0000 | 30,200 |
|
Jul 2, 2026
|
4.1000 | 4.1750 | 3.9600 | 3.9800 | 3.9800 | 46,700 |
|
Jul 1, 2026
|
3.8150 | 3.9300 | 3.8150 | 3.9300 | 3.9300 | 5,300 |
|
Jun 30, 2026
|
3.8200 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 900 |
|
Jun 29, 2026
|
3.8020 | 4.0100 | 3.7800 | 3.9600 | 3.9600 | 9,100 |
|
Jun 26, 2026
|
3.9000 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 11,300 |
|
Jun 25, 2026
|
3.9800 | 3.9800 | 3.9050 | 3.9300 | 3.9300 | 3,900 |
|
Jun 24, 2026
|
3.8950 | 3.8950 | 3.7300 | 3.8000 | 3.8000 | 13,900 |
|
Jun 23, 2026
|
3.9600 | 3.9700 | 3.8100 | 3.8100 | 3.8100 | 27,300 |
|
Jun 22, 2026
|
4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 7,600 |
|
Jun 18, 2026
|
3.9800 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | 1,000 |
|
Jun 17, 2026
|
3.9400 | 4.0000 | 3.8600 | 3.9000 | 3.9000 | 5,000 |
|
Jun 16, 2026
|
3.8200 | 4.0500 | 3.7200 | 3.9200 | 3.9200 | 24,500 |
|
Jun 15, 2026
|
3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 5,700 |
|
Jun 12, 2026
|
4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 1,800 |
|
Jun 11, 2026
|
3.7830 | 3.7830 | 3.7100 | 3.7100 | 3.7100 | 800 |
|
Jun 10, 2026
|
3.7100 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 4,500 |
|
Jun 9, 2026
|
3.8200 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 2,300 |
|
Jun 8, 2026
|
3.9000 | 3.9500 | 3.7500 | 3.9500 | 3.9500 | 6,200 |
|
Jun 5, 2026
|
4.0300 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 2,100 |
|
Jun 4, 2026
|
3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.9300 | 2,300 |
|
Jun 3, 2026
|
3.7810 | 4.1200 | 3.7800 | 4.0300 | 4.0300 | 14,600 |
|
Jun 2, 2026
|
4.0000 | 4.0650 | 3.9200 | 3.9200 | 3.9200 | 6,300 |
|
Jun 1, 2026
|
3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
|
May 29, 2026
|
4.1050 | 4.2000 | 4.1050 | 4.2000 | 4.2000 | 1,200 |
|
May 28, 2026
|
4.0240 | 4.0240 | 4.0030 | 4.0030 | 4.0030 | 3,900 |
|
May 27, 2026
|
4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3,700 |
|
May 26, 2026
|
4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4,600 |
|
May 22, 2026
|
4.0000 | 4.3460 | 4.0000 | 4.1800 | 4.1800 | 10,800 |
|
May 21, 2026
|
3.7100 | 3.9900 | 3.6600 | 3.8000 | 3.8000 | 18,100 |
|
May 20, 2026
|
3.8900 | 4.0900 | 3.7400 | 3.7400 | 3.7400 | 17,100 |
|
May 19, 2026
|
3.7100 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | 4,700 |
|
May 18, 2026
|
3.7100 | 3.8000 | 3.7100 | 3.8000 | 3.8000 | 7,000 |
|
May 15, 2026
|
3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
|
May 14, 2026
|
3.8500 | 3.8500 | 3.8040 | 3.8400 | 3.8400 | 3,100 |
|
May 13, 2026
|
3.9300 | 4.0340 | 3.9300 | 4.0000 | 4.0000 | 4,300 |
|
May 12, 2026
|
4.1200 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 5,500 |
|
May 11, 2026
|
4.1100 | 4.2750 | 4.1100 | 4.1300 | 4.1300 | 17,000 |
|
May 8, 2026
|
4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 5,900 |
|
May 7, 2026
|
4.2100 | 4.2110 | 4.1000 | 4.1000 | 4.1000 | 4,100 |
|
May 6, 2026
|
4.2000 | 4.2850 | 4.2000 | 4.2850 | 4.2850 | 2,500 |
|
May 5, 2026
|
4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 6,400 |
|
May 4, 2026
|
4.2600 | 4.4090 | 4.2600 | 4.4070 | 4.4070 | 2,500 |
|
May 1, 2026
|
4.5200 | 4.5200 | 4.2400 | 4.2400 | 4.2400 | 2,000 |
|
Apr 30, 2026
|
4.2000 | 4.2500 | 4.2000 | 4.2300 | 4.2300 | 1,500 |
|
Apr 29, 2026
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,300 |
|
Apr 28, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 800 |
|
Apr 27, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,700 |
|
Apr 24, 2026
|
4.4700 | 4.4700 | 4.4600 | 4.4600 | 4.4600 | 1,100 |
|
Apr 23, 2026
|
4.4000 | 4.4700 | 4.4000 | 4.4000 | 4.4000 | 2,200 |
|
Apr 22, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1,300 |
|
Apr 21, 2026
|
4.4200 | 4.4200 | 4.3500 | 4.3500 | 4.3500 | 900 |
|
Apr 20, 2026
|
4.3700 | 4.5300 | 4.2580 | 4.4100 | 4.4100 | 6,700 |
|
Apr 17, 2026
|
4.1800 | 4.2050 | 4.1800 | 4.2050 | 4.2050 | 2,800 |
|
Apr 16, 2026
|
4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 2,200 |
|
Apr 15, 2026
|
4.1500 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 1,100 |
|
Apr 14, 2026
|
4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4,600 |
|
Apr 13, 2026
|
4.1100 | 4.2100 | 4.0000 | 4.2100 | 4.2100 | 11,700 |
|
Apr 10, 2026
|
4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
|
Apr 9, 2026
|
4.1000 | 4.3400 | 4.1000 | 4.3320 | 4.3320 | 3,400 |
|
Apr 8, 2026
|
4.2600 | 4.4600 | 4.0100 | 4.2400 | 4.2400 | 2,300 |
|
Apr 7, 2026
|
3.9300 | 4.1000 | 3.8600 | 3.8700 | 3.8700 | 5,300 |
|
Apr 6, 2026
|
4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 400 |
|
Apr 2, 2026
|
3.8700 | 4.0700 | 3.8400 | 3.8500 | 3.8500 | 3,300 |
|
Apr 1, 2026
|
4.0000 | 4.1000 | 4.0000 | 4.0050 | 4.0050 | 4,400 |
|
Mar 31, 2026
|
3.9100 | 4.0000 | 3.9100 | 3.9690 | 3.9690 | 1,700 |
|
Mar 30, 2026
|
3.9900 | 3.9900 | 3.7100 | 3.9300 | 3.9300 | 2,700 |
|
Mar 27, 2026
|
4.2000 | 4.2000 | 4.0530 | 4.0530 | 4.0530 | 1,800 |
|
Mar 26, 2026
|
4.2100 | 4.2990 | 4.2100 | 4.2990 | 4.2990 | 1,100 |
|
Mar 25, 2026
|
4.4300 | 4.4300 | 4.2500 | 4.3100 | 4.3100 | 1,300 |
|
Mar 24, 2026
|
4.3600 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 1,400 |
|
Mar 23, 2026
|
4.3850 | 4.5570 | 4.3800 | 4.5100 | 4.5100 | 1,100 |
|
Mar 20, 2026
|
4.6800 | 4.7230 | 4.3900 | 4.5850 | 4.5850 | 2,700 |
|
Mar 19, 2026
|
4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 1,900 |
|
Mar 18, 2026
|
4.6300 | 4.8040 | 4.3900 | 4.5450 | 4.5450 | 6,900 |
|
Mar 17, 2026
|
4.3300 | 4.4300 | 4.2000 | 4.3400 | 4.3400 | 11,600 |
|
Mar 16, 2026
|
4.2200 | 5.0100 | 4.2200 | 4.3400 | 4.3400 | 13,700 |
|
Mar 13, 2026
|
4.6300 | 4.6300 | 4.1000 | 4.2200 | 4.2200 | 13,200 |
|
Mar 12, 2026
|
4.9800 | 5.0000 | 4.7100 | 4.7100 | 4.7100 | 6,300 |
|
Mar 11, 2026
|
5.0300 | 5.0300 | 4.8550 | 4.8550 | 4.8550 | 1,000 |
|
Mar 10, 2026
|
4.8800 | 5.3100 | 4.8800 | 4.8800 | 4.8800 | 3,400 |
|
Mar 9, 2026
|
4.9800 | 5.0000 | 4.8800 | 4.9000 | 4.9000 | 2,300 |
|
Mar 6, 2026
|
4.9900 | 5.1000 | 4.9900 | 5.0050 | 5.0050 | 1,500 |
|
Mar 5, 2026
|
4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 600 |
|
Mar 4, 2026
|
4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
|
Mar 3, 2026
|
4.9410 | 5.2770 | 4.9350 | 4.9350 | 4.9350 | 2,800 |
|
Mar 2, 2026
|
5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 800 |
|
Feb 27, 2026
|
5.1000 | 5.3600 | 5.0150 | 5.0230 | 5.0230 | 6,000 |
|
Feb 26, 2026
|
4.9950 | 5.1100 | 4.8800 | 4.8800 | 4.8800 | 3,600 |
|
Feb 25, 2026
|
5.1100 | 5.1100 | 5.0500 | 5.0500 | 5.0500 | 1,000 |
|
Feb 24, 2026
|
4.9350 | 5.0200 | 4.9350 | 5.0200 | 5.0200 | 2,400 |
|
Feb 23, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Feb 20, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Feb 19, 2026
|
4.6970 | 5.0000 | 4.6300 | 5.0000 | 5.0000 | 5,700 |
|
Feb 18, 2026
|
4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 400 |
|
Feb 17, 2026
|
4.6400 | 4.7500 | 4.5450 | 4.7500 | 4.7500 | 1,400 |
|
Feb 13, 2026
|
4.4500 | 4.6050 | 4.4500 | 4.6050 | 4.6050 | 900 |
|
Feb 12, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Feb 11, 2026
|
4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 700 |
|
Feb 10, 2026
|
4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 300 |
|
Feb 9, 2026
|
4.6800 | 4.6800 | 4.6500 | 4.6500 | 4.6500 | 800 |
|
Feb 6, 2026
|
4.6050 | 4.7300 | 4.5400 | 4.7000 | 4.7000 | 2,100 |
|
Feb 5, 2026
|
4.4900 | 4.7500 | 4.4000 | 4.6100 | 4.6100 | 11,100 |
|
Feb 4, 2026
|
4.4900 | 4.6250 | 4.3300 | 4.4000 | 4.4000 | 4,100 |
|
Feb 3, 2026
|
4.7300 | 4.7300 | 4.5050 | 4.5050 | 4.5050 | 7,800 |
|
Feb 2, 2026
|
4.6000 | 4.6000 | 4.3500 | 4.5700 | 4.5700 | 8,800 |
|
Jan 30, 2026
|
4.2500 | 4.2500 | 4.0930 | 4.2500 | 4.2500 | 4,300 |
|
Jan 29, 2026
|
4.1300 | 4.2800 | 4.0100 | 4.1500 | 4.1500 | 6,000 |
|
Jan 28, 2026
|
4.0300 | 4.2600 | 4.0300 | 4.1550 | 4.1550 | 7,000 |
|
Jan 27, 2026
|
4.2100 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 27,700 |
|
Jan 26, 2026
|
4.1500 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 2,600 |
|
Jan 23, 2026
|
3.9950 | 4.2900 | 3.9950 | 4.0900 | 4.0900 | 6,400 |
|
Jan 22, 2026
|
4.0600 | 4.0800 | 3.9940 | 4.0100 | 4.0100 | 5,400 |
|
Jan 21, 2026
|
4.0600 | 4.0600 | 3.9650 | 4.0440 | 4.0440 | 3,700 |
|
Jan 20, 2026
|
4.2100 | 4.2100 | 4.0500 | 4.0500 | 4.0500 | 10,500 |
|
Jan 16, 2026
|
4.2000 | 4.2350 | 4.2000 | 4.2000 | 4.2000 | 1,400 |
|
Jan 15, 2026
|
4.2700 | 4.2800 | 4.1400 | 4.2800 | 4.2800 | 4,100 |
|
Jan 14, 2026
|
4.1200 | 4.2300 | 4.1100 | 4.2100 | 4.2100 | 2,700 |
|
Jan 13, 2026
|
4.1500 | 4.2800 | 4.1300 | 4.1300 | 4.1300 | 3,900 |
|
Jan 12, 2026
|
4.0900 | 4.3100 | 4.0900 | 4.1660 | 4.1660 | 9,800 |
|
Jan 9, 2026
|
4.1300 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 2,700 |
|
Jan 8, 2026
|
4.1500 | 4.4400 | 4.1200 | 4.2500 | 4.2500 | 17,100 |
|
Jan 7, 2026
|
4.2200 | 4.4800 | 4.2200 | 4.2620 | 4.2620 | 3,200 |
|
Jan 6, 2026
|
4.3100 | 4.3800 | 4.2500 | 4.3800 | 4.3800 | 1,800 |
|
Jan 5, 2026
|
4.2500 | 4.2500 | 4.2110 | 4.2110 | 4.2110 | 1,400 |
|
Jan 2, 2026
|
4.3900 | 4.3900 | 4.2100 | 4.2200 | 4.2200 | 1,300 |
|
Dec 31, 2025
|
4.3230 | 4.3590 | 4.3000 | 4.3590 | 4.3590 | 1,300 |
|
Dec 30, 2025
|
4.2900 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 4,300 |
|
Dec 29, 2025
|
4.1900 | 4.4300 | 4.1900 | 4.4300 | 4.4300 | 2,000 |
|
Dec 26, 2025
|
4.1600 | 4.4420 | 4.1600 | 4.2300 | 4.2300 | 3,700 |
|
Dec 24, 2025
|
4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 100 |
|
Dec 23, 2025
|
4.4000 | 4.4000 | 4.2000 | 4.3400 | 4.3400 | 12,200 |
|
Dec 22, 2025
|
4.3200 | 4.6000 | 4.3200 | 4.5900 | 4.5900 | 6,500 |
|
Dec 19, 2025
|
4.3700 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 3,700 |
|
Dec 18, 2025
|
4.2100 | 4.4000 | 4.2100 | 4.2800 | 4.2800 | 2,200 |
|
Dec 17, 2025
|
4.2000 | 4.2600 | 3.9800 | 4.2300 | 4.2300 | 3,400 |
|
Dec 16, 2025
|
4.0900 | 4.1800 | 4.0100 | 4.1800 | 4.1800 | 5,600 |
|
Dec 15, 2025
|
4.3500 | 4.3500 | 3.9200 | 4.0850 | 4.0850 | 20,500 |
|
Dec 12, 2025
|
4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 500 |
|
Dec 11, 2025
|
4.5700 | 4.5700 | 4.4700 | 4.4800 | 4.4800 | 1,300 |
|
Dec 10, 2025
|
4.4000 | 4.4900 | 4.2800 | 4.2800 | 4.2800 | 1,600 |
|
Dec 9, 2025
|
4.1700 | 4.3300 | 4.1500 | 4.3060 | 4.3060 | 1,800 |
|
Dec 8, 2025
|
4.2900 | 4.2900 | 4.1300 | 4.2040 | 4.2040 | 3,500 |
|
Dec 5, 2025
|
4.3900 | 4.5240 | 4.3900 | 4.5200 | 4.5200 | 1,300 |
|
Dec 4, 2025
|
4.3300 | 4.5150 | 4.3200 | 4.5150 | 4.5150 | 1,100 |
|
Dec 3, 2025
|
4.2600 | 4.6100 | 4.2600 | 4.4500 | 4.4500 | 10,500 |
|
Dec 2, 2025
|
4.2500 | 4.3400 | 4.2500 | 4.3200 | 4.3200 | 1,500 |
|
Dec 1, 2025
|
4.2000 | 4.2000 | 3.9900 | 4.0200 | 4.0200 | 2,700 |
|
Nov 28, 2025
|
4.0500 | 4.1220 | 4.0500 | 4.1220 | 4.1220 | 500 |
|
Nov 26, 2025
|
4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 700 |
|
Nov 25, 2025
|
4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
|
Nov 24, 2025
|
4.1110 | 4.1110 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
|
Nov 21, 2025
|
4.1050 | 4.1050 | 3.9900 | 4.0400 | 4.0400 | 2,200 |
|
Nov 20, 2025
|
4.0700 | 4.2270 | 4.0670 | 4.1200 | 4.1200 | 5,400 |
|
Nov 19, 2025
|
4.2790 | 4.3200 | 4.1900 | 4.1900 | 4.1900 | 1,200 |
|
Nov 18, 2025
|
4.0900 | 4.2750 | 3.9800 | 4.1200 | 4.1200 | 4,000 |
|
Nov 17, 2025
|
4.3400 | 4.4000 | 4.1200 | 4.2600 | 4.2600 | 2,100 |
|
Nov 14, 2025
|
4.1000 | 4.2200 | 4.0750 | 4.2200 | 4.2200 | 2,200 |
|
Nov 13, 2025
|
4.1600 | 4.2800 | 4.1600 | 4.2800 | 4.2800 | 1,200 |
|
Nov 12, 2025
|
4.1800 | 4.4600 | 3.9800 | 4.1300 | 4.1300 | 59,100 |
|
Nov 11, 2025
|
3.8700 | 4.1700 | 3.8700 | 4.0300 | 4.0300 | 8,900 |
|
Nov 10, 2025
|
4.1000 | 4.6900 | 4.0300 | 4.2500 | 4.2500 | 6,000 |
|
Nov 7, 2025
|
3.9700 | 4.7500 | 3.9700 | 4.7400 | 4.7400 | 3,600 |
|
Nov 6, 2025
|
4.3200 | 4.7500 | 4.3200 | 4.6800 | 4.6800 | 5,600 |
|
Nov 5, 2025
|
4.0200 | 4.2100 | 3.9800 | 4.0260 | 4.0260 | 9,600 |
|
Nov 4, 2025
|
4.1100 | 4.2650 | 3.7200 | 3.9100 | 3.9100 | 22,100 |
|
Nov 3, 2025
|
3.9800 | 4.7200 | 3.8000 | 4.0850 | 4.0850 | 80,700 |
|
Oct 31, 2025
|
3.7400 | 3.7400 | 3.6340 | 3.6340 | 3.6340 | 700 |
