Frankfurt - Delayed Quote
EUR
Novavax, Inc. (NVV1.F)
8.94
-0.13
(-1.43%)
As of 2:11:04 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
8.93 | 9.14 | 8.93 | 8.94 | 8.94 | 116 |
|
Oct 30, 2026
|
9.18 | 9.28 | 9.07 | 9.07 | 9.07 | 295 |
|
Oct 29, 2026
|
9.21 | 9.38 | 9.21 | 9.38 | 9.38 | 3,896 |
|
Oct 28, 2026
|
8.94 | 9.21 | 8.94 | 9.17 | 9.17 | 2,543 |
|
Oct 27, 2026
|
8.39 | 9.00 | 8.10 | 9.00 | 9.00 | 4,025 |
|
Oct 26, 2026
|
8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
|
Oct 23, 2026
|
8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
|
Oct 22, 2026
|
9.62 | 9.68 | 8.92 | 8.92 | 8.92 | 2,488 |
|
Oct 21, 2026
|
10.20 | 10.20 | 9.84 | 9.84 | 9.84 | 600 |
|
Oct 20, 2026
|
9.53 | 9.56 | 9.53 | 9.56 | 9.56 | 146 |
|
Oct 19, 2026
|
10.02 | 10.48 | 10.00 | 10.00 | 10.00 | 3,015 |
|
Oct 16, 2026
|
11.40 | 11.40 | 9.99 | 9.99 | 9.99 | 4,545 |
|
Oct 15, 2026
|
11.08 | 11.56 | 11.04 | 11.56 | 11.56 | 122 |
|
Oct 14, 2026
|
11.34 | 11.76 | 11.34 | 11.60 | 11.60 | 2,405 |
|
Oct 13, 2026
|
11.18 | 11.46 | 11.08 | 11.44 | 11.44 | 1,485 |
|
Oct 12, 2026
|
11.42 | 11.50 | 10.90 | 11.24 | 11.24 | 9,686 |
|
Oct 9, 2026
|
9.75 | 11.46 | 9.75 | 11.46 | 11.46 | 8,914 |
|
Oct 8, 2026
|
9.92 | 9.92 | 9.77 | 9.77 | 9.77 | 1,050 |
|
Oct 7, 2026
|
9.98 | 10.14 | 9.98 | 10.14 | 10.14 | 297 |
|
Oct 6, 2026
|
11.24 | 11.38 | 9.96 | 9.96 | 9.96 | 14,350 |
|
Oct 5, 2026
|
9.32 | 11.84 | 9.30 | 11.48 | 11.48 | 4,551 |
|
Oct 2, 2026
|
9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 4 |
|
Oct 1, 2026
|
9.52 | 9.60 | 9.45 | 9.45 | 9.45 | 1,574 |
|
Sep 30, 2026
|
9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 1,710 |
|
Sep 29, 2026
|
9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
|
Sep 28, 2026
|
9.25 | 9.50 | 9.09 | 9.50 | 9.50 | 1,077 |
|
Sep 25, 2026
|
9.28 | 9.30 | 9.21 | 9.30 | 9.30 | 422 |
|
Sep 24, 2026
|
9.19 | 9.19 | 9.10 | 9.10 | 9.10 | 9,700 |
|
Sep 23, 2026
|
9.44 | 9.44 | 9.38 | 9.41 | 9.41 | 1,035 |
|
Sep 22, 2026
|
8.99 | 9.66 | 8.99 | 9.57 | 9.57 | 3,712 |
|
Sep 21, 2026
|
8.72 | 9.10 | 8.72 | 9.08 | 9.08 | 1,345 |
|
Sep 18, 2026
|
8.63 | 8.72 | 8.63 | 8.72 | 8.72 | 40 |
|
Sep 17, 2026
|
8.12 | 9.00 | 8.12 | 9.00 | 9.00 | 3,696 |
|
Sep 16, 2026
|
8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 9,255 |
|
Sep 15, 2026
|
8.22 | 8.22 | 7.98 | 7.98 | 7.98 | 921 |
|
Sep 14, 2026
|
8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 55 |
|
Sep 11, 2026
|
7.95 | 8.45 | 7.95 | 8.45 | 8.45 | 1,750 |
|
Sep 10, 2026
|
8.43 | 8.46 | 7.85 | 7.85 | 7.85 | 2,205 |
|
Sep 9, 2026
|
8.75 | 8.75 | 8.37 | 8.45 | 8.45 | 1,784 |
|
Sep 8, 2026
|
8.66 | 8.71 | 8.62 | 8.71 | 8.71 | 5,000 |
|
Sep 7, 2026
|
8.67 | 8.67 | 8.65 | 8.65 | 8.65 | 175 |
|
Sep 4, 2026
|
8.81 | 8.91 | 8.73 | 8.73 | 8.73 | 3,827 |
|
Sep 3, 2026
|
8.83 | 8.87 | 8.83 | 8.87 | 8.87 | 338 |
|
Sep 2, 2026
|
8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
|
Sep 1, 2026
|
8.07 | 8.70 | 8.03 | 8.70 | 8.70 | 764 |
|
Aug 31, 2026
|
7.95 | 8.50 | 7.94 | 8.48 | 8.48 | 7,581 |
|
Aug 28, 2026
|
7.73 | 7.95 | 7.73 | 7.75 | 7.75 | 12,610 |
|
Aug 27, 2026
|
7.85 | 7.85 | 7.72 | 7.72 | 7.72 | 1,200 |
|
Aug 26, 2026
|
8.04 | 8.15 | 7.87 | 7.87 | 7.87 | 2,539 |
|
Aug 25, 2026
|
7.55 | 8.12 | 7.54 | 8.12 | 8.12 | 3,593 |
|
Aug 24, 2026
|
7.65 | 7.67 | 7.35 | 7.42 | 7.42 | 3,210 |
|
Aug 21, 2026
|
7.18 | 7.81 | 7.18 | 7.77 | 7.77 | 7,220 |
|
Aug 20, 2026
|
7.46 | 7.46 | 7.08 | 7.08 | 7.08 | 10,837 |
|
Aug 19, 2026
|
6.81 | 7.40 | 6.81 | 7.40 | 7.40 | 8,674 |
|
Aug 18, 2026
|
6.93 | 7.01 | 6.77 | 6.77 | 6.77 | 8,310 |
|
Aug 17, 2026
|
6.94 | 7.00 | 6.90 | 7.00 | 7.00 | 553 |
|
Aug 14, 2026
|
7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
|
Aug 13, 2026
|
6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2,000 |
|
Aug 12, 2026
|
6.86 | 6.89 | 6.82 | 6.89 | 6.89 | 8,835 |
|
Aug 11, 2026
|
6.75 | 6.89 | 6.75 | 6.89 | 6.89 | 900 |
|
Aug 10, 2026
|
6.87 | 6.87 | 6.81 | 6.82 | 6.82 | 157 |
|
Aug 7, 2026
|
6.68 | 6.84 | 6.68 | 6.80 | 6.80 | 11,214 |
|
Aug 6, 2026
|
6.71 | 6.74 | 6.60 | 6.60 | 6.60 | 5,200 |
|
Aug 5, 2026
|
6.66 | 6.72 | 6.56 | 6.56 | 6.56 | 6,730 |
|
Aug 4, 2026
|
6.45 | 6.65 | 6.43 | 6.65 | 6.65 | 12,415 |
|
Aug 3, 2026
|
6.36 | 6.46 | 6.36 | 6.39 | 6.39 | 5,180 |
|
Jul 31, 2026
|
6.46 | 6.46 | 6.30 | 6.30 | 6.30 | 500 |
|
Jul 30, 2026
|
6.41 | 6.50 | 6.40 | 6.47 | 6.47 | 7,577 |
|
Jul 29, 2026
|
6.44 | 6.49 | 6.44 | 6.49 | 6.49 | 1,033 |
|
Jul 28, 2026
|
6.55 | 6.61 | 6.50 | 6.50 | 6.50 | 4,042 |
|
Jul 27, 2026
|
6.71 | 6.71 | 6.65 | 6.71 | 6.71 | 1,826 |
|
Jul 24, 2026
|
6.85 | 6.91 | 6.60 | 6.60 | 6.60 | 3,729 |
|
Jul 23, 2026
|
6.96 | 6.96 | 6.80 | 6.80 | 6.80 | 400 |
|
Jul 22, 2026
|
7.07 | 7.15 | 7.06 | 7.08 | 7.08 | 3,595 |
|
Jul 21, 2026
|
7.00 | 7.00 | 6.91 | 6.91 | 6.91 | 545 |
|
Jul 20, 2026
|
7.19 | 7.30 | 6.90 | 6.90 | 6.90 | 1,900 |
|
Jul 17, 2026
|
7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
|
Jul 16, 2026
|
7.42 | 7.50 | 7.19 | 7.19 | 7.19 | 1,586 |
|
Jul 15, 2026
|
7.39 | 7.42 | 7.30 | 7.30 | 7.30 | 612 |
|
Jul 14, 2026
|
7.81 | 7.91 | 7.49 | 7.49 | 7.49 | 2,900 |
|
Jul 13, 2026
|
8.11 | 8.11 | 7.82 | 7.82 | 7.82 | 5,600 |
|
Jul 10, 2026
|
8.14 | 8.22 | 8.13 | 8.18 | 8.18 | 2,188 |
|
Jul 9, 2026
|
8.13 | 8.43 | 8.13 | 8.24 | 8.24 | 7,635 |
|
Jul 8, 2026
|
8.26 | 8.29 | 8.15 | 8.22 | 8.22 | 2,228 |
|
Jul 7, 2026
|
8.11 | 8.26 | 7.88 | 8.02 | 8.02 | 4,777 |
|
Jul 6, 2026
|
8.57 | 8.57 | 8.06 | 8.19 | 8.19 | 4,140 |
|
Jul 3, 2026
|
8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 153 |
|
Jul 2, 2026
|
8.26 | 8.81 | 8.26 | 8.46 | 8.46 | 8,242 |
|
Jul 1, 2026
|
8.17 | 8.36 | 8.17 | 8.36 | 8.36 | 3,000 |
|
Jun 30, 2026
|
8.09 | 8.50 | 8.09 | 8.24 | 8.24 | 8,903 |
|
Jun 29, 2026
|
7.73 | 7.96 | 7.73 | 7.96 | 7.96 | 6,690 |
|
Jun 26, 2026
|
7.51 | 7.80 | 7.34 | 7.80 | 7.80 | 1,800 |
|
Jun 25, 2026
|
7.93 | 7.93 | 7.34 | 7.40 | 7.40 | 4,889 |
|
Jun 24, 2026
|
7.96 | 8.03 | 7.94 | 7.94 | 7.94 | 1,461 |
|
Jun 23, 2026
|
7.79 | 8.11 | 7.79 | 8.11 | 8.11 | 4,644 |
|
Jun 22, 2026
|
7.94 | 8.08 | 7.94 | 8.08 | 8.08 | 1,141 |
|
Jun 19, 2026
|
7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
|
Jun 18, 2026
|
8.28 | 8.47 | 8.04 | 8.04 | 8.04 | 1,600 |
|
Jun 17, 2026
|
7.94 | 7.99 | 7.94 | 7.99 | 7.99 | 1,000 |
|
Jun 16, 2026
|
7.89 | 8.18 | 7.89 | 8.18 | 8.18 | 2,020 |
|
Jun 15, 2026
|
7.76 | 8.03 | 7.74 | 7.90 | 7.90 | 2,142 |
|
Jun 12, 2026
|
7.71 | 7.89 | 7.67 | 7.67 | 7.67 | 2,330 |
|
Jun 11, 2026
|
7.37 | 7.59 | 7.37 | 7.58 | 7.58 | 2,541 |
|
Jun 10, 2026
|
7.39 | 7.56 | 7.39 | 7.43 | 7.43 | 761 |
|
Jun 9, 2026
|
7.53 | 7.64 | 7.26 | 7.26 | 7.26 | 4,298 |
|
Jun 8, 2026
|
8.19 | 8.26 | 8.19 | 8.26 | 8.26 | 1,050 |
|
Jun 5, 2026
|
8.76 | 8.76 | 8.25 | 8.25 | 8.25 | 1,060 |
|
Jun 4, 2026
|
8.74 | 9.00 | 8.74 | 9.00 | 9.00 | 5,000 |
|
Jun 3, 2026
|
8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 10 |
|
Jun 2, 2026
|
9.00 | 9.04 | 8.49 | 8.78 | 8.78 | 1,130 |
|
Jun 1, 2026
|
9.44 | 9.44 | 9.11 | 9.17 | 9.17 | 4,064 |
|
May 29, 2026
|
9.00 | 9.54 | 8.86 | 9.54 | 9.54 | 4,108 |
|
May 28, 2026
|
9.44 | 9.53 | 8.73 | 8.77 | 8.77 | 7,528 |
|
May 27, 2026
|
8.94 | 9.90 | 8.90 | 9.85 | 9.85 | 4,062 |
|
May 26, 2026
|
8.02 | 9.00 | 8.00 | 8.94 | 8.94 | 10,561 |
|
May 25, 2026
|
7.88 | 7.98 | 7.88 | 7.98 | 7.98 | 75 |
|
May 22, 2026
|
7.78 | 7.82 | 7.78 | 7.82 | 7.82 | 630 |
|
May 21, 2026
|
7.94 | 8.03 | 7.74 | 7.74 | 7.74 | 1,115 |
|
May 20, 2026
|
7.65 | 8.01 | 7.65 | 8.00 | 8.00 | 11,570 |
|
May 19, 2026
|
7.64 | 7.68 | 7.52 | 7.68 | 7.68 | 8,099 |
|
May 18, 2026
|
7.71 | 7.85 | 7.50 | 7.53 | 7.53 | 13,606 |
|
May 15, 2026
|
7.95 | 7.95 | 7.76 | 7.78 | 7.78 | 10,096 |
|
May 14, 2026
|
7.87 | 7.94 | 7.75 | 7.75 | 7.75 | 663 |
|
May 13, 2026
|
8.28 | 8.28 | 7.97 | 8.03 | 8.03 | 10,850 |
|
May 12, 2026
|
8.03 | 8.27 | 8.03 | 8.27 | 8.27 | 3,670 |
|
May 11, 2026
|
8.67 | 9.08 | 8.08 | 8.08 | 8.08 | 8,719 |
|
May 8, 2026
|
7.95 | 9.05 | 7.95 | 8.67 | 8.67 | 44,313 |
|
May 7, 2026
|
7.97 | 8.56 | 7.84 | 7.84 | 7.84 | 43,535 |
|
May 6, 2026
|
6.87 | 7.97 | 6.87 | 7.97 | 7.97 | 5,035 |
|
May 5, 2026
|
6.89 | 6.91 | 6.70 | 6.70 | 6.70 | 192 |
|
May 4, 2026
|
6.87 | 6.93 | 6.84 | 6.85 | 6.85 | 1,300 |
|
Apr 30, 2026
|
6.74 | 7.00 | 6.74 | 6.94 | 6.94 | 2,050 |
|
Apr 29, 2026
|
6.79 | 6.80 | 6.64 | 6.76 | 6.76 | 3,695 |
|
Apr 28, 2026
|
6.96 | 6.96 | 6.83 | 6.83 | 6.83 | 5 |
|
Apr 27, 2026
|
6.99 | 6.99 | 6.87 | 6.87 | 6.87 | 104 |
|
Apr 24, 2026
|
6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
|
Apr 23, 2026
|
7.18 | 7.18 | 7.00 | 7.00 | 7.00 | 1,050 |
|
Apr 22, 2026
|
7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 323 |
|
Apr 21, 2026
|
7.37 | 7.47 | 7.28 | 7.28 | 7.28 | 6,033 |
|
Apr 20, 2026
|
7.43 | 7.43 | 7.34 | 7.34 | 7.34 | 2,013 |
|
Apr 17, 2026
|
7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 520 |
|
Apr 16, 2026
|
7.36 | 7.43 | 7.31 | 7.31 | 7.31 | 170 |
|
Apr 15, 2026
|
7.07 | 7.31 | 7.07 | 7.31 | 7.31 | 1,415 |
|
Apr 14, 2026
|
6.91 | 7.00 | 6.91 | 6.99 | 6.99 | 1,248 |
|
Apr 13, 2026
|
6.87 | 6.96 | 6.82 | 6.91 | 6.91 | 608 |
|
Apr 10, 2026
|
7.41 | 7.41 | 7.08 | 7.11 | 7.11 | 738 |
|
Apr 9, 2026
|
7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
|
Apr 8, 2026
|
7.36 | 7.36 | 7.09 | 7.10 | 7.10 | 2,314 |
|
Apr 7, 2026
|
6.85 | 6.92 | 6.70 | 6.70 | 6.70 | 143 |
|
Apr 2, 2026
|
6.82 | 6.86 | 6.66 | 6.66 | 6.66 | 159 |
|
Apr 1, 2026
|
7.19 | 7.19 | 7.05 | 7.05 | 7.05 | 7,570 |
|
Mar 31, 2026
|
7.13 | 7.13 | 6.97 | 6.97 | 6.97 | 53 |
|
Mar 30, 2026
|
7.33 | 7.33 | 7.00 | 7.00 | 7.00 | 1,836 |
|
Mar 27, 2026
|
7.76 | 7.80 | 7.46 | 7.47 | 7.47 | 1,669 |
|
Mar 26, 2026
|
8.00 | 8.00 | 7.70 | 7.86 | 7.86 | 286 |
|
Mar 25, 2026
|
8.05 | 8.05 | 8.03 | 8.03 | 8.03 | 304 |
|
Mar 24, 2026
|
8.32 | 8.33 | 8.03 | 8.03 | 8.03 | 2,550 |
|
Mar 23, 2026
|
8.11 | 8.56 | 8.11 | 8.43 | 8.43 | 1,180 |
|
Mar 20, 2026
|
8.37 | 8.63 | 8.28 | 8.28 | 8.28 | 2,220 |
|
Mar 19, 2026
|
8.72 | 8.84 | 8.30 | 8.34 | 8.34 | 990 |
|
Mar 18, 2026
|
9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 731 |
|
Mar 17, 2026
|
8.75 | 9.43 | 8.68 | 9.43 | 9.43 | 4,559 |
|
Mar 16, 2026
|
8.96 | 8.96 | 8.78 | 8.78 | 8.78 | 13 |
|
Mar 13, 2026
|
9.06 | 9.07 | 8.88 | 8.88 | 8.88 | 1,812 |
|
Mar 12, 2026
|
9.18 | 9.36 | 8.96 | 9.00 | 9.00 | 14,127 |
|
Mar 11, 2026
|
9.14 | 9.50 | 9.12 | 9.27 | 9.27 | 1,550 |
|
Mar 10, 2026
|
8.95 | 9.24 | 8.92 | 9.24 | 9.24 | 1,777 |
|
Mar 9, 2026
|
8.40 | 9.15 | 8.40 | 9.05 | 9.05 | 4,950 |
|
Mar 6, 2026
|
8.57 | 8.62 | 8.33 | 8.62 | 8.62 | 2,400 |
|
Mar 5, 2026
|
8.47 | 8.55 | 8.30 | 8.30 | 8.30 | 2,168 |
|
Mar 4, 2026
|
8.10 | 8.18 | 7.86 | 7.86 | 7.86 | 1,540 |
|
Mar 3, 2026
|
8.48 | 8.48 | 8.35 | 8.43 | 8.43 | 655 |
|
Mar 2, 2026
|
8.13 | 8.65 | 8.13 | 8.65 | 8.65 | 2,779 |
|
Feb 27, 2026
|
9.51 | 9.52 | 8.32 | 8.68 | 8.68 | 9,137 |
|
Feb 26, 2026
|
8.21 | 10.03 | 7.95 | 9.51 | 9.51 | 26,977 |
|
Feb 25, 2026
|
7.96 | 8.21 | 7.94 | 8.18 | 8.18 | 12,203 |
|
Feb 24, 2026
|
7.91 | 8.20 | 7.84 | 7.99 | 7.99 | 1,046 |
|
Feb 23, 2026
|
7.65 | 7.78 | 7.65 | 7.78 | 7.78 | 347 |
|
Feb 20, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Feb 19, 2026
|
7.34 | 7.82 | 7.28 | 7.82 | 7.82 | 8,186 |
|
Feb 18, 2026
|
7.29 | 7.35 | 7.29 | 7.35 | 7.35 | 80 |
|
Feb 17, 2026
|
7.21 | 7.45 | 7.21 | 7.45 | 7.45 | 1,649 |
|
Feb 16, 2026
|
7.32 | 7.32 | 7.28 | 7.28 | 7.28 | 1,750 |
|
Feb 13, 2026
|
7.03 | 7.32 | 7.03 | 7.32 | 7.32 | 5,603 |
|
Feb 12, 2026
|
7.56 | 7.56 | 7.14 | 7.14 | 7.14 | 227 |
|
Feb 11, 2026
|
7.32 | 7.53 | 7.32 | 7.42 | 7.42 | 2,220 |
|
Feb 10, 2026
|
7.24 | 7.39 | 7.24 | 7.39 | 7.39 | 1,000 |
|
Feb 9, 2026
|
6.91 | 7.03 | 6.90 | 6.91 | 6.91 | 1,316 |
|
Feb 6, 2026
|
6.73 | 6.83 | 6.73 | 6.74 | 6.74 | 1,650 |
|
Feb 5, 2026
|
6.99 | 6.99 | 6.79 | 6.79 | 6.79 | 1,156 |
|
Feb 4, 2026
|
7.04 | 7.15 | 6.95 | 6.95 | 6.95 | 2,337 |
|
Feb 3, 2026
|
7.36 | 7.37 | 7.35 | 7.35 | 7.35 | 11,190 |
|
Feb 2, 2026
|
7.32 | 7.41 | 7.22 | 7.41 | 7.41 | 1,362 |
|
Jan 30, 2026
|
7.80 | 7.80 | 7.36 | 7.44 | 7.44 | 3,993 |
|
Jan 29, 2026
|
7.71 | 7.94 | 7.71 | 7.94 | 7.94 | 1,010 |
|
Jan 28, 2026
|
8.19 | 8.27 | 7.82 | 7.82 | 7.82 | 4,274 |
|
Jan 27, 2026
|
8.11 | 8.46 | 8.11 | 8.21 | 8.21 | 4,713 |
|
Jan 26, 2026
|
7.70 | 8.20 | 7.70 | 8.00 | 8.00 | 4,796 |
|
Jan 23, 2026
|
8.31 | 8.31 | 7.77 | 7.77 | 7.77 | 9,090 |
|
Jan 22, 2026
|
8.41 | 8.57 | 8.18 | 8.37 | 8.37 | 16,693 |
|
Jan 21, 2026
|
6.94 | 8.52 | 6.94 | 8.52 | 8.52 | 14,600 |
|
Jan 20, 2026
|
6.62 | 7.32 | 6.59 | 6.87 | 6.87 | 9,612 |
|
Jan 19, 2026
|
6.77 | 6.77 | 6.64 | 6.69 | 6.69 | 36 |
|
Jan 16, 2026
|
6.69 | 7.00 | 6.69 | 7.00 | 7.00 | 583 |
|
Jan 15, 2026
|
6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 1,450 |
|
Jan 14, 2026
|
7.43 | 7.43 | 6.82 | 6.82 | 6.82 | 5,390 |
|
Jan 13, 2026
|
6.61 | 7.18 | 6.61 | 7.18 | 7.18 | 5,085 |
|
Jan 12, 2026
|
6.29 | 6.59 | 6.21 | 6.59 | 6.59 | 666 |
|
Jan 9, 2026
|
6.26 | 6.47 | 6.26 | 6.47 | 6.47 | 1,557 |
|
Jan 8, 2026
|
6.45 | 6.49 | 6.29 | 6.29 | 6.29 | 2,080 |
|
Jan 7, 2026
|
6.31 | 6.47 | 6.31 | 6.47 | 6.47 | 65 |
|
Jan 6, 2026
|
6.14 | 6.47 | 6.14 | 6.37 | 6.37 | 1,034 |
|
Jan 5, 2026
|
6.06 | 6.20 | 6.06 | 6.17 | 6.17 | 219 |
|
Jan 2, 2026
|
5.72 | 5.80 | 5.72 | 5.80 | 5.80 | 1,010 |
|
Dec 30, 2025
|
5.76 | 5.78 | 5.75 | 5.78 | 5.78 | 278 |
|
Dec 29, 2025
|
5.75 | 5.82 | 5.74 | 5.75 | 5.75 | 1,124 |
|
Dec 23, 2025
|
5.78 | 5.87 | 5.76 | 5.77 | 5.77 | 4,200 |
|
Dec 22, 2025
|
5.65 | 5.90 | 5.65 | 5.90 | 5.90 | 307 |
|
Dec 19, 2025
|
5.66 | 5.79 | 5.66 | 5.79 | 5.79 | 361 |
|
Dec 18, 2025
|
5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 1,696 |
|
Dec 17, 2025
|
5.54 | 5.61 | 5.52 | 5.56 | 5.56 | 2,828 |
|
Dec 16, 2025
|
5.53 | 5.60 | 5.41 | 5.45 | 5.45 | 10,728 |
|
Dec 15, 2025
|
5.65 | 5.66 | 5.53 | 5.60 | 5.60 | 2,575 |
|
Dec 12, 2025
|
5.67 | 5.74 | 5.50 | 5.50 | 5.50 | 341 |
|
Dec 11, 2025
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Dec 10, 2025
|
5.69 | 5.75 | 5.67 | 5.67 | 5.67 | 607 |
|
Dec 9, 2025
|
5.78 | 5.83 | 5.78 | 5.83 | 5.83 | 1,151 |
|
Dec 8, 2025
|
5.89 | 5.98 | 5.83 | 5.83 | 5.83 | 7,959 |
|
Dec 5, 2025
|
5.87 | 5.88 | 5.83 | 5.83 | 5.83 | 1,415 |
|
Dec 4, 2025
|
5.82 | 5.89 | 5.82 | 5.85 | 5.85 | 1,004 |
|
Dec 3, 2025
|
5.64 | 5.82 | 5.63 | 5.82 | 5.82 | 2,168 |
|
Dec 2, 2025
|
5.72 | 5.77 | 5.70 | 5.70 | 5.70 | 26 |
|
Dec 1, 2025
|
6.04 | 6.04 | 5.80 | 5.80 | 5.80 | 2,921 |
|
Nov 28, 2025
|
6.10 | 6.10 | 6.01 | 6.01 | 6.01 | 1,958 |
|
Nov 27, 2025
|
6.06 | 6.13 | 6.04 | 6.13 | 6.13 | 6,622 |
|
Nov 26, 2025
|
5.77 | 5.99 | 5.77 | 5.99 | 5.99 | 1,402 |
|
Nov 25, 2025
|
5.69 | 5.80 | 5.69 | 5.80 | 5.80 | 1,600 |
|
Nov 24, 2025
|
5.72 | 5.76 | 5.58 | 5.73 | 5.73 | 1,483 |
|
Nov 21, 2025
|
5.52 | 5.52 | 5.42 | 5.42 | 5.42 | 1,700 |
|
Nov 20, 2025
|
5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 397 |
|
Nov 19, 2025
|
5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 4,820 |
|
Nov 18, 2025
|
5.79 | 5.79 | 5.65 | 5.65 | 5.65 | 3,023 |
|
Nov 17, 2025
|
6.00 | 6.10 | 5.87 | 5.87 | 5.87 | 1,625 |
|
Nov 14, 2025
|
6.15 | 6.15 | 6.00 | 6.09 | 6.09 | 486 |
|
Nov 13, 2025
|
6.28 | 6.28 | 6.12 | 6.20 | 6.20 | 1,171 |
|
Nov 12, 2025
|
6.41 | 6.44 | 6.41 | 6.43 | 6.43 | 654 |
|
Nov 11, 2025
|
6.20 | 6.45 | 6.14 | 6.45 | 6.45 | 4,025 |
|
Nov 10, 2025
|
6.52 | 6.55 | 6.16 | 6.17 | 6.17 | 1,065 |
|
Nov 7, 2025
|
6.54 | 6.54 | 6.34 | 6.44 | 6.44 | 10,897 |
|
Nov 6, 2025
|
6.67 | 6.95 | 6.50 | 6.59 | 6.59 | 3,183 |
|
Nov 5, 2025
|
6.59 | 6.67 | 6.59 | 6.67 | 6.67 | 7,869 |
|
Nov 4, 2025
|
6.81 | 6.83 | 6.57 | 6.57 | 6.57 | 2,826 |
|
Nov 3, 2025
|
7.25 | 7.27 | 6.92 | 6.95 | 6.95 | 2,191 |
