Brussels - Delayed Quote
EUR
Onward Medical N.V. (ONWD.BR)
1.9900
-0.1450
(-6.79%)
As of 11:42:43 AM 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 3, 2026
|
2.1600 | 2.1600 | 1.9800 | 2.0050 | 2.0050 | 344,858 |
|
Nov 2, 2026
|
2.1700 | 2.1700 | 2.0600 | 2.1350 | 2.1350 | 344,499 |
|
Oct 30, 2026
|
2.2850 | 2.2850 | 2.1200 | 2.1950 | 2.1950 | 431,190 |
|
Oct 29, 2026
|
2.2500 | 2.2650 | 2.2100 | 2.2300 | 2.2300 | 169,991 |
|
Oct 28, 2026
|
2.2500 | 2.2750 | 2.2250 | 2.2550 | 2.2550 | 105,723 |
|
Oct 27, 2026
|
2.0550 | 2.2850 | 2.0200 | 2.2600 | 2.2600 | 411,473 |
|
Oct 26, 2026
|
2.0900 | 2.1000 | 2.0500 | 2.0650 | 2.0650 | 75,830 |
|
Oct 23, 2026
|
2.0900 | 2.1500 | 2.0550 | 2.0700 | 2.0700 | 102,147 |
|
Oct 22, 2026
|
2.1600 | 2.1600 | 2.0550 | 2.0900 | 2.0900 | 169,789 |
|
Oct 21, 2026
|
2.1000 | 2.1700 | 2.0800 | 2.1550 | 2.1550 | 136,960 |
|
Oct 20, 2026
|
2.2000 | 2.2000 | 2.0800 | 2.1450 | 2.1450 | 219,941 |
|
Oct 19, 2026
|
2.3800 | 2.3800 | 2.1950 | 2.1950 | 2.1950 | 129,512 |
|
Oct 16, 2026
|
2.3200 | 2.3950 | 2.3200 | 2.3450 | 2.3450 | 41,702 |
|
Oct 15, 2026
|
2.3300 | 2.4100 | 2.3150 | 2.3600 | 2.3600 | 142,191 |
|
Oct 14, 2026
|
2.4100 | 2.4100 | 2.3050 | 2.3200 | 2.3200 | 129,447 |
|
Oct 13, 2026
|
2.4800 | 2.4800 | 2.3550 | 2.4100 | 2.4100 | 203,799 |
|
Oct 12, 2026
|
2.4900 | 2.4900 | 2.4600 | 2.4750 | 2.4750 | 46,048 |
|
Oct 9, 2026
|
2.4550 | 2.5100 | 2.4550 | 2.4700 | 2.4700 | 75,801 |
|
Oct 8, 2026
|
2.5100 | 2.5200 | 2.4550 | 2.4550 | 2.4550 | 117,019 |
|
Oct 7, 2026
|
2.6000 | 2.6200 | 2.5300 | 2.5300 | 2.5300 | 52,699 |
|
Oct 6, 2026
|
2.5700 | 2.6650 | 2.5700 | 2.6050 | 2.6050 | 42,710 |
|
Oct 5, 2026
|
2.5650 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 68,626 |
|
Oct 2, 2026
|
2.6700 | 2.6700 | 2.5750 | 2.5750 | 2.5750 | 114,601 |
|
Oct 1, 2026
|
2.7000 | 2.7150 | 2.6400 | 2.6400 | 2.6400 | 76,191 |
|
Sep 30, 2026
|
2.6800 | 2.7400 | 2.6400 | 2.7050 | 2.7050 | 103,298 |
|
Sep 29, 2026
|
2.7500 | 2.7600 | 2.6750 | 2.6750 | 2.6750 | 103,336 |
|
Sep 28, 2026
|
2.7150 | 2.7900 | 2.6800 | 2.7700 | 2.7700 | 82,558 |
|
Sep 25, 2026
|
2.7000 | 2.7450 | 2.7000 | 2.7200 | 2.7200 | 65,067 |
|
Sep 24, 2026
|
2.7500 | 2.7500 | 2.6850 | 2.6950 | 2.6950 | 99,054 |
|
Sep 23, 2026
|
2.8500 | 2.8500 | 2.7600 | 2.7650 | 2.7650 | 75,761 |
|
Sep 22, 2026
|
2.9000 | 2.9050 | 2.7800 | 2.7850 | 2.7850 | 146,178 |
|
Sep 21, 2026
|
2.9400 | 2.9750 | 2.9050 | 2.9050 | 2.9050 | 140,589 |
|
Sep 18, 2026
|
2.9000 | 2.9350 | 2.8900 | 2.8950 | 2.8950 | 124,016 |
|
Sep 17, 2026
|
2.8250 | 2.9200 | 2.7600 | 2.8900 | 2.8900 | 215,768 |
|
Sep 16, 2026
|
2.7000 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 224,870 |
|
Sep 15, 2026
|
2.7300 | 2.7400 | 2.6950 | 2.7250 | 2.7250 | 45,827 |
|
Sep 14, 2026
|
2.7000 | 2.7700 | 2.6650 | 2.7300 | 2.7300 | 104,643 |
|
Sep 11, 2026
|
2.6650 | 2.7500 | 2.6200 | 2.7400 | 2.7400 | 165,043 |
|
Sep 10, 2026
|
2.8300 | 2.9000 | 2.6150 | 2.6650 | 2.6650 | 474,943 |
|
Sep 9, 2026
|
2.6800 | 2.8800 | 2.5400 | 2.7900 | 2.7900 | 997,967 |
|
Sep 8, 2026
|
2.5600 | 2.6250 | 2.5150 | 2.5150 | 2.5150 | 320,696 |
|
Sep 7, 2026
|
2.5300 | 2.5300 | 2.4150 | 2.5000 | 2.5000 | 162,841 |
|
Sep 4, 2026
|
2.4600 | 2.5300 | 2.4450 | 2.5050 | 2.5050 | 120,801 |
|
Sep 3, 2026
|
2.4750 | 2.5600 | 2.4300 | 2.4550 | 2.4550 | 204,032 |
|
Sep 2, 2026
|
2.4800 | 2.5100 | 2.4050 | 2.4250 | 2.4250 | 119,780 |
|
Sep 1, 2026
|
2.5000 | 2.5700 | 2.4250 | 2.4400 | 2.4400 | 219,528 |
|
Aug 31, 2026
|
2.4900 | 2.5050 | 2.4000 | 2.4800 | 2.4800 | 128,174 |
|
Aug 28, 2026
|
2.3250 | 2.4800 | 2.3200 | 2.4700 | 2.4700 | 313,437 |
|
Aug 27, 2026
|
2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 80,693 |
|
Aug 26, 2026
|
2.3100 | 2.3200 | 2.2850 | 2.2900 | 2.2900 | 81,723 |
|
Aug 25, 2026
|
2.3150 | 2.3200 | 2.2850 | 2.2950 | 2.2950 | 59,377 |
|
Aug 24, 2026
|
2.3700 | 2.3700 | 2.2900 | 2.2900 | 2.2900 | 60,503 |
|
Aug 21, 2026
|
2.3800 | 2.4000 | 2.3650 | 2.3700 | 2.3700 | 74,754 |
|
Aug 20, 2026
|
2.3850 | 2.3850 | 2.3500 | 2.3650 | 2.3650 | 22,151 |
|
Aug 19, 2026
|
2.3850 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 40,752 |
|
Aug 18, 2026
|
2.3100 | 2.4050 | 2.2850 | 2.3600 | 2.3600 | 169,241 |
|
Aug 17, 2026
|
2.3500 | 2.3500 | 2.2850 | 2.3200 | 2.3200 | 266,190 |
|
Aug 14, 2026
|
2.4200 | 2.4200 | 2.3500 | 2.3750 | 2.3750 | 65,495 |
|
Aug 13, 2026
|
2.4250 | 2.4250 | 2.3700 | 2.3700 | 2.3700 | 94,777 |
|
Aug 12, 2026
|
2.4100 | 2.4250 | 2.3500 | 2.3900 | 2.3900 | 72,580 |
|
Aug 11, 2026
|
2.3500 | 2.4400 | 2.3100 | 2.4050 | 2.4050 | 177,019 |
|
Aug 10, 2026
|
2.4100 | 2.4100 | 2.2700 | 2.3250 | 2.3250 | 132,914 |
|
Aug 7, 2026
|
2.4200 | 2.4700 | 2.3800 | 2.3800 | 2.3800 | 88,730 |
|
Aug 6, 2026
|
2.4400 | 2.4700 | 2.4200 | 2.4200 | 2.4200 | 68,041 |
|
Aug 5, 2026
|
2.4600 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 73,506 |
|
Aug 4, 2026
|
2.3550 | 2.4500 | 2.3400 | 2.4500 | 2.4500 | 98,027 |
|
Aug 3, 2026
|
2.3550 | 2.3800 | 2.3300 | 2.3350 | 2.3350 | 67,031 |
|
Jul 31, 2026
|
2.4000 | 2.4250 | 2.3200 | 2.3300 | 2.3300 | 157,387 |
|
Jul 30, 2026
|
2.3700 | 2.4100 | 2.3400 | 2.3800 | 2.3800 | 85,545 |
|
Jul 29, 2026
|
2.3900 | 2.4250 | 2.3600 | 2.3700 | 2.3700 | 84,391 |
|
Jul 28, 2026
|
2.4000 | 2.4350 | 2.3550 | 2.4250 | 2.4250 | 100,658 |
|
Jul 27, 2026
|
2.4300 | 2.5200 | 2.4050 | 2.4050 | 2.4050 | 90,181 |
|
Jul 24, 2026
|
2.4000 | 2.4350 | 2.3900 | 2.4050 | 2.4050 | 60,623 |
|
Jul 23, 2026
|
2.4500 | 2.4700 | 2.4000 | 2.4050 | 2.4050 | 81,075 |
|
Jul 22, 2026
|
2.4600 | 2.5100 | 2.4600 | 2.4750 | 2.4750 | 33,748 |
|
Jul 21, 2026
|
2.4200 | 2.4950 | 2.4200 | 2.4850 | 2.4850 | 46,195 |
|
Jul 20, 2026
|
2.4700 | 2.4700 | 2.4350 | 2.4550 | 2.4550 | 50,288 |
|
Jul 17, 2026
|
2.4600 | 2.5100 | 2.4550 | 2.4600 | 2.4600 | 73,763 |
|
Jul 16, 2026
|
2.4800 | 2.5200 | 2.4750 | 2.4900 | 2.4900 | 53,928 |
|
Jul 15, 2026
|
2.4700 | 2.4900 | 2.4400 | 2.4900 | 2.4900 | 61,109 |
|
Jul 14, 2026
|
2.5400 | 2.5400 | 2.4500 | 2.4800 | 2.4800 | 82,723 |
|
Jul 13, 2026
|
2.5700 | 2.6500 | 2.4800 | 2.5300 | 2.5300 | 120,526 |
|
Jul 10, 2026
|
2.5300 | 2.5350 | 2.5000 | 2.5100 | 2.5100 | 58,632 |
|
Jul 9, 2026
|
2.4500 | 2.5300 | 2.4500 | 2.5000 | 2.5000 | 92,225 |
|
Jul 8, 2026
|
2.5200 | 2.5200 | 2.4300 | 2.4450 | 2.4450 | 113,804 |
|
Jul 7, 2026
|
2.5700 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 70,092 |
|
Jul 6, 2026
|
2.6500 | 2.6500 | 2.5500 | 2.5950 | 2.5950 | 61,139 |
|
Jul 3, 2026
|
2.5900 | 2.6700 | 2.5700 | 2.6200 | 2.6200 | 55,869 |
|
Jul 2, 2026
|
2.5550 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 70,385 |
|
Jul 1, 2026
|
2.5100 | 2.5550 | 2.4600 | 2.5500 | 2.5500 | 106,661 |
|
Jun 30, 2026
|
2.5650 | 2.5800 | 2.5050 | 2.5150 | 2.5150 | 107,249 |
|
Jun 29, 2026
|
2.6000 | 2.6400 | 2.5600 | 2.5700 | 2.5700 | 100,497 |
|
Jun 26, 2026
|
2.6550 | 2.6550 | 2.5500 | 2.6400 | 2.6400 | 94,993 |
|
Jun 25, 2026
|
2.6850 | 2.6850 | 2.5900 | 2.6150 | 2.6150 | 128,525 |
|
Jun 24, 2026
|
2.7150 | 2.7250 | 2.6500 | 2.6650 | 2.6650 | 100,756 |
|
Jun 23, 2026
|
2.6500 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 118,159 |
|
Jun 22, 2026
|
2.6500 | 2.6650 | 2.6150 | 2.6400 | 2.6400 | 43,351 |
|
Jun 19, 2026
|
2.6350 | 2.6700 | 2.6200 | 2.6500 | 2.6500 | 51,955 |
|
Jun 18, 2026
|
2.6750 | 2.6750 | 2.6200 | 2.6600 | 2.6600 | 57,375 |
|
Jun 17, 2026
|
2.6700 | 2.6950 | 2.6350 | 2.6700 | 2.6700 | 80,527 |
|
Jun 16, 2026
|
2.6500 | 2.6850 | 2.6200 | 2.6300 | 2.6300 | 52,600 |
|
Jun 15, 2026
|
2.6400 | 2.7300 | 2.6400 | 2.6650 | 2.6650 | 77,752 |
|
Jun 12, 2026
|
2.6800 | 2.7450 | 2.5950 | 2.6250 | 2.6250 | 211,567 |
|
Jun 11, 2026
|
2.7000 | 2.7200 | 2.6200 | 2.6500 | 2.6500 | 86,421 |
|
Jun 10, 2026
|
2.7000 | 2.7250 | 2.6000 | 2.6550 | 2.6550 | 149,526 |
|
Jun 9, 2026
|
2.7500 | 2.7650 | 2.7050 | 2.7050 | 2.7050 | 72,051 |
|
Jun 8, 2026
|
2.8550 | 2.8550 | 2.7300 | 2.7550 | 2.7550 | 141,140 |
|
Jun 5, 2026
|
2.8700 | 2.9050 | 2.8100 | 2.8300 | 2.8300 | 130,467 |
|
Jun 4, 2026
|
2.7050 | 2.9700 | 2.6800 | 2.8700 | 2.8700 | 376,291 |
|
Jun 3, 2026
|
2.7500 | 2.7500 | 2.6550 | 2.6750 | 2.6750 | 104,387 |
|
Jun 2, 2026
|
2.8400 | 2.8600 | 2.6950 | 2.7200 | 2.7200 | 173,856 |
|
Jun 1, 2026
|
2.7650 | 2.8850 | 2.7300 | 2.8400 | 2.8400 | 297,109 |
|
May 29, 2026
|
2.7600 | 2.8800 | 2.7000 | 2.7000 | 2.7000 | 213,338 |
|
May 28, 2026
|
2.9000 | 2.9000 | 2.7500 | 2.7800 | 2.7800 | 164,128 |
|
May 27, 2026
|
2.8500 | 2.8600 | 2.7750 | 2.8400 | 2.8400 | 165,274 |
|
May 26, 2026
|
3.0100 | 3.0700 | 2.7900 | 2.8450 | 2.8450 | 409,498 |
|
May 25, 2026
|
2.8600 | 2.9800 | 2.8200 | 2.8900 | 2.8900 | 233,362 |
|
May 22, 2026
|
2.8000 | 2.8450 | 2.7900 | 2.8300 | 2.8300 | 69,221 |
|
May 21, 2026
|
2.8300 | 2.8300 | 2.7650 | 2.8050 | 2.8050 | 94,377 |
|
May 20, 2026
|
2.7650 | 2.8400 | 2.7350 | 2.8150 | 2.8150 | 87,813 |
|
May 19, 2026
|
2.7800 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 61,904 |
|
May 18, 2026
|
2.8200 | 2.8200 | 2.6800 | 2.7850 | 2.7850 | 195,399 |
|
May 15, 2026
|
2.8600 | 2.8650 | 2.7700 | 2.7700 | 2.7700 | 112,115 |
|
May 14, 2026
|
2.8300 | 2.9100 | 2.8050 | 2.8700 | 2.8700 | 96,414 |
|
May 13, 2026
|
2.8500 | 2.8700 | 2.7900 | 2.8050 | 2.8050 | 85,884 |
|
May 12, 2026
|
2.8700 | 2.8850 | 2.7850 | 2.7850 | 2.7850 | 108,137 |
|
May 11, 2026
|
2.8200 | 2.9550 | 2.8200 | 2.8850 | 2.8850 | 292,088 |
|
May 8, 2026
|
2.6700 | 2.8500 | 2.6200 | 2.8200 | 2.8200 | 237,620 |
|
May 7, 2026
|
2.7000 | 2.7200 | 2.6500 | 2.6850 | 2.6850 | 127,557 |
|
May 6, 2026
|
2.5400 | 2.7300 | 2.4100 | 2.7000 | 2.7000 | 513,471 |
|
May 5, 2026
|
2.5800 | 2.6000 | 2.5100 | 2.5100 | 2.5100 | 217,951 |
|
May 4, 2026
|
2.6900 | 2.6900 | 2.5600 | 2.6100 | 2.6100 | 253,838 |
|
Apr 30, 2026
|
2.6450 | 2.6900 | 2.5750 | 2.6600 | 2.6600 | 316,468 |
|
Apr 29, 2026
|
2.8500 | 2.8500 | 2.6500 | 2.6500 | 2.6500 | 232,024 |
|
Apr 28, 2026
|
2.8850 | 2.8850 | 2.7900 | 2.8200 | 2.8200 | 121,353 |
|
Apr 27, 2026
|
2.9000 | 2.9400 | 2.8700 | 2.8850 | 2.8850 | 66,801 |
|
Apr 24, 2026
|
2.9400 | 2.9600 | 2.8850 | 2.9150 | 2.9150 | 106,093 |
|
Apr 23, 2026
|
3.0150 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 147,473 |
|
Apr 22, 2026
|
2.9700 | 3.0300 | 2.8800 | 3.0050 | 3.0050 | 182,560 |
|
Apr 21, 2026
|
2.9850 | 3.0400 | 2.9000 | 2.9050 | 2.9050 | 287,765 |
|
Apr 20, 2026
|
2.7900 | 2.9650 | 2.6550 | 2.9650 | 2.9650 | 591,326 |
|
Apr 17, 2026
|
2.9500 | 2.9800 | 2.7500 | 2.8200 | 2.8200 | 628,829 |
|
Apr 16, 2026
|
3.1000 | 3.1850 | 2.8850 | 2.8850 | 2.8850 | 1,006,018 |
|
Apr 15, 2026
|
3.1000 | 3.1900 | 3.0750 | 3.1500 | 3.1500 | 144,814 |
|
Apr 14, 2026
|
3.0900 | 3.2000 | 3.0400 | 3.0950 | 3.0950 | 127,301 |
|
Apr 13, 2026
|
3.0750 | 3.0900 | 3.0150 | 3.0400 | 3.0400 | 97,176 |
|
Apr 10, 2026
|
3.0850 | 3.1450 | 3.0450 | 3.1000 | 3.1000 | 117,015 |
|
Apr 9, 2026
|
3.0950 | 3.1050 | 3.0000 | 3.0000 | 3.0000 | 127,759 |
|
Apr 8, 2026
|
3.2000 | 3.2350 | 3.1000 | 3.1100 | 3.1100 | 159,904 |
|
Apr 7, 2026
|
3.2500 | 3.2500 | 3.0800 | 3.0800 | 3.0800 | 230,598 |
|
Apr 2, 2026
|
3.4350 | 3.4350 | 3.2250 | 3.2350 | 3.2350 | 280,130 |
|
Apr 1, 2026
|
3.4000 | 3.4150 | 3.3200 | 3.4150 | 3.4150 | 167,853 |
|
Mar 31, 2026
|
3.4000 | 3.4050 | 3.2300 | 3.3150 | 3.3150 | 250,747 |
|
Mar 30, 2026
|
3.3600 | 3.4100 | 3.3100 | 3.3200 | 3.3200 | 141,494 |
|
Mar 27, 2026
|
3.4300 | 3.4700 | 3.3750 | 3.3900 | 3.3900 | 95,112 |
|
Mar 26, 2026
|
3.5400 | 3.5400 | 3.4200 | 3.4200 | 3.4200 | 82,876 |
|
Mar 25, 2026
|
3.5000 | 3.5550 | 3.4600 | 3.4700 | 3.4700 | 83,175 |
|
Mar 24, 2026
|
3.6700 | 3.6700 | 3.4500 | 3.4800 | 3.4800 | 79,288 |
|
Mar 23, 2026
|
3.4600 | 3.5950 | 3.3100 | 3.5200 | 3.5200 | 276,998 |
|
Mar 20, 2026
|
3.5500 | 3.5900 | 3.4550 | 3.4600 | 3.4600 | 203,680 |
|
Mar 19, 2026
|
3.5500 | 3.6100 | 3.5050 | 3.5050 | 3.5050 | 119,993 |
|
Mar 18, 2026
|
3.7500 | 3.7500 | 3.6300 | 3.6300 | 3.6300 | 95,185 |
|
Mar 17, 2026
|
3.7300 | 3.7950 | 3.6450 | 3.7300 | 3.7300 | 42,337 |
|
Mar 16, 2026
|
3.6800 | 3.7500 | 3.6000 | 3.6400 | 3.6400 | 165,054 |
|
Mar 13, 2026
|
3.7500 | 3.7900 | 3.6150 | 3.6250 | 3.6250 | 256,560 |
|
Mar 12, 2026
|
3.8600 | 3.8700 | 3.7650 | 3.7800 | 3.7800 | 99,329 |
|
Mar 11, 2026
|
3.8900 | 3.9750 | 3.8700 | 3.8700 | 3.8700 | 162,483 |
|
Mar 10, 2026
|
3.9400 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 182,358 |
|
Mar 9, 2026
|
3.8400 | 3.9050 | 3.7150 | 3.8550 | 3.8550 | 163,266 |
|
Mar 6, 2026
|
4.0000 | 4.0200 | 3.9400 | 3.9550 | 3.9550 | 72,748 |
|
Mar 5, 2026
|
4.0950 | 4.0950 | 4.0100 | 4.0250 | 4.0250 | 76,390 |
|
Mar 4, 2026
|
4.0000 | 4.1450 | 3.9900 | 4.0800 | 4.0800 | 78,803 |
|
Mar 3, 2026
|
4.0000 | 4.0250 | 3.9400 | 4.0200 | 4.0200 | 93,468 |
|
Mar 2, 2026
|
4.1200 | 4.1200 | 3.9500 | 4.0600 | 4.0600 | 140,049 |
|
Feb 27, 2026
|
4.1000 | 4.2000 | 4.0550 | 4.2000 | 4.2000 | 189,542 |
|
Feb 26, 2026
|
4.0600 | 4.1250 | 4.0600 | 4.1000 | 4.1000 | 30,575 |
|
Feb 25, 2026
|
4.0900 | 4.1050 | 4.0350 | 4.1000 | 4.1000 | 41,673 |
|
Feb 24, 2026
|
4.0700 | 4.1150 | 4.0500 | 4.0900 | 4.0900 | 81,795 |
|
Feb 23, 2026
|
4.1100 | 4.1350 | 4.0500 | 4.1050 | 4.1050 | 72,781 |
|
Feb 20, 2026
|
4.1350 | 4.1800 | 4.0900 | 4.1400 | 4.1400 | 82,304 |
|
Feb 19, 2026
|
4.1700 | 4.2350 | 4.1100 | 4.1700 | 4.1700 | 82,935 |
|
Feb 18, 2026
|
4.1800 | 4.2500 | 4.1400 | 4.2500 | 4.2500 | 46,194 |
|
Feb 17, 2026
|
4.0500 | 4.1600 | 4.0500 | 4.1300 | 4.1300 | 46,749 |
|
Feb 16, 2026
|
4.1400 | 4.1400 | 4.0700 | 4.1350 | 4.1350 | 28,874 |
|
Feb 13, 2026
|
4.1200 | 4.1650 | 4.0100 | 4.1400 | 4.1400 | 104,410 |
|
Feb 12, 2026
|
4.2000 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 89,212 |
|
Feb 11, 2026
|
4.2900 | 4.3000 | 4.1650 | 4.1900 | 4.1900 | 77,622 |
|
Feb 10, 2026
|
4.2000 | 4.3200 | 4.2000 | 4.2900 | 4.2900 | 77,070 |
|
Feb 9, 2026
|
4.1950 | 4.2300 | 4.1200 | 4.1850 | 4.1850 | 75,567 |
|
Feb 6, 2026
|
4.1350 | 4.1650 | 4.1000 | 4.1150 | 4.1150 | 62,760 |
|
Feb 5, 2026
|
4.1350 | 4.1900 | 4.1200 | 4.1650 | 4.1650 | 74,108 |
|
Feb 4, 2026
|
4.2500 | 4.2700 | 4.0950 | 4.1350 | 4.1350 | 174,854 |
|
Feb 3, 2026
|
4.2800 | 4.3300 | 4.1700 | 4.1700 | 4.1700 | 99,552 |
|
Feb 2, 2026
|
4.2500 | 4.3600 | 4.1700 | 4.2800 | 4.2800 | 121,192 |
|
Jan 30, 2026
|
4.3700 | 4.3950 | 4.3100 | 4.3200 | 4.3200 | 95,861 |
|
Jan 29, 2026
|
4.3900 | 4.4350 | 4.3300 | 4.3300 | 4.3300 | 94,163 |
|
Jan 28, 2026
|
4.4750 | 4.5000 | 4.3650 | 4.3700 | 4.3700 | 110,991 |
|
Jan 27, 2026
|
4.4650 | 4.4700 | 4.4000 | 4.4500 | 4.4500 | 63,723 |
|
Jan 26, 2026
|
4.5600 | 4.5700 | 4.4500 | 4.4600 | 4.4600 | 138,545 |
|
Jan 23, 2026
|
4.6650 | 4.6750 | 4.5200 | 4.5350 | 4.5350 | 305,104 |
|
Jan 22, 2026
|
4.4500 | 4.7900 | 4.4500 | 4.6550 | 4.6550 | 582,490 |
|
Jan 21, 2026
|
4.3650 | 4.3800 | 4.2550 | 4.3550 | 4.3550 | 84,841 |
|
Jan 20, 2026
|
4.4000 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 72,407 |
|
Jan 19, 2026
|
4.5000 | 4.5300 | 4.3500 | 4.4100 | 4.4100 | 181,681 |
|
Jan 16, 2026
|
4.5500 | 4.5500 | 4.4900 | 4.5300 | 4.5300 | 90,194 |
|
Jan 15, 2026
|
4.5000 | 4.6000 | 4.4450 | 4.5450 | 4.5450 | 148,859 |
|
Jan 14, 2026
|
4.5500 | 4.5950 | 4.4600 | 4.5000 | 4.5000 | 109,787 |
|
Jan 13, 2026
|
4.6100 | 4.6350 | 4.5200 | 4.5400 | 4.5400 | 146,359 |
|
Jan 12, 2026
|
4.6400 | 4.6500 | 4.4850 | 4.5600 | 4.5600 | 164,135 |
|
Jan 9, 2026
|
4.5400 | 4.7100 | 4.4700 | 4.6200 | 4.6200 | 302,382 |
|
Jan 8, 2026
|
4.3650 | 4.5400 | 4.3650 | 4.4700 | 4.4700 | 206,454 |
|
Jan 7, 2026
|
4.4300 | 4.4300 | 4.3050 | 4.3750 | 4.3750 | 84,636 |
|
Jan 6, 2026
|
4.4000 | 4.4350 | 4.3400 | 4.3800 | 4.3800 | 107,566 |
|
Jan 5, 2026
|
4.3500 | 4.4000 | 4.2600 | 4.3700 | 4.3700 | 166,281 |
|
Jan 2, 2026
|
4.5150 | 4.5800 | 4.3650 | 4.3950 | 4.3950 | 252,524 |
|
Dec 31, 2025
|
4.5200 | 4.5200 | 4.4400 | 4.4850 | 4.4850 | 81,605 |
|
Dec 30, 2025
|
4.4000 | 4.5900 | 4.3700 | 4.5200 | 4.5200 | 218,647 |
|
Dec 29, 2025
|
4.2900 | 4.4800 | 4.2750 | 4.4000 | 4.4000 | 302,917 |
|
Dec 24, 2025
|
4.2100 | 4.2600 | 4.2000 | 4.2050 | 4.2050 | 88,008 |
|
Dec 23, 2025
|
4.1600 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 69,485 |
|
Dec 22, 2025
|
4.2000 | 4.3350 | 4.0700 | 4.1800 | 4.1800 | 313,006 |
|
Dec 19, 2025
|
3.9450 | 4.1100 | 3.9350 | 4.0900 | 4.0900 | 240,541 |
|
Dec 18, 2025
|
4.0000 | 4.0350 | 3.9500 | 3.9800 | 3.9800 | 118,701 |
|
Dec 17, 2025
|
3.9500 | 3.9800 | 3.8600 | 3.9550 | 3.9550 | 93,735 |
|
Dec 16, 2025
|
4.0000 | 4.0250 | 3.9200 | 3.9200 | 3.9200 | 143,179 |
|
Dec 15, 2025
|
4.0600 | 4.0650 | 3.9650 | 4.0350 | 4.0350 | 157,729 |
|
Dec 12, 2025
|
4.0450 | 4.0800 | 4.0200 | 4.0400 | 4.0400 | 92,010 |
|
Dec 11, 2025
|
4.0350 | 4.1000 | 4.0250 | 4.0500 | 4.0500 | 83,621 |
|
Dec 10, 2025
|
4.0700 | 4.0950 | 4.0300 | 4.0450 | 4.0450 | 48,752 |
|
Dec 9, 2025
|
4.1000 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 71,593 |
|
Dec 8, 2025
|
4.0600 | 4.1300 | 4.0600 | 4.0850 | 4.0850 | 71,073 |
|
Dec 5, 2025
|
4.1000 | 4.1850 | 4.0600 | 4.0600 | 4.0600 | 157,859 |
|
Dec 4, 2025
|
4.1300 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 141,039 |
|
Dec 3, 2025
|
4.1500 | 4.2200 | 4.1500 | 4.1650 | 4.1650 | 55,720 |
|
Dec 2, 2025
|
4.3000 | 4.3400 | 4.1650 | 4.2000 | 4.2000 | 102,313 |
|
Dec 1, 2025
|
4.4500 | 4.4800 | 4.2550 | 4.2550 | 4.2550 | 147,949 |
|
Nov 28, 2025
|
4.4900 | 4.4900 | 4.3700 | 4.4200 | 4.4200 | 126,374 |
|
Nov 27, 2025
|
4.4850 | 4.5400 | 4.4050 | 4.4050 | 4.4050 | 95,508 |
|
Nov 26, 2025
|
4.4950 | 4.5050 | 4.3700 | 4.4500 | 4.4500 | 169,716 |
|
Nov 25, 2025
|
4.6850 | 4.7000 | 4.3000 | 4.4350 | 4.4350 | 435,015 |
|
Nov 24, 2025
|
4.1450 | 4.6700 | 4.0250 | 4.5750 | 4.5750 | 667,791 |
|
Nov 21, 2025
|
3.8500 | 3.9900 | 3.8500 | 3.9750 | 3.9750 | 116,134 |
|
Nov 20, 2025
|
4.1200 | 4.1200 | 3.9700 | 3.9700 | 3.9700 | 116,396 |
|
Nov 19, 2025
|
4.1650 | 4.1650 | 4.0150 | 4.0550 | 4.0550 | 130,639 |
|
Nov 18, 2025
|
4.2500 | 4.2800 | 4.0550 | 4.1500 | 4.1500 | 261,281 |
|
Nov 17, 2025
|
4.3800 | 4.4400 | 4.1250 | 4.1250 | 4.1250 | 552,502 |
|
Nov 14, 2025
|
4.2100 | 4.2150 | 3.9600 | 4.0450 | 4.0450 | 252,472 |
|
Nov 13, 2025
|
4.3000 | 4.4000 | 4.2300 | 4.2450 | 4.2450 | 125,540 |
|
Nov 12, 2025
|
4.2300 | 4.3200 | 4.1700 | 4.2700 | 4.2700 | 139,485 |
|
Nov 11, 2025
|
4.1650 | 4.2400 | 4.1200 | 4.1850 | 4.1850 | 111,866 |
|
Nov 10, 2025
|
4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 144,578 |
|
Nov 7, 2025
|
3.9600 | 4.0850 | 3.8650 | 3.9600 | 3.9600 | 214,826 |
|
Nov 6, 2025
|
3.7950 | 3.9900 | 3.7800 | 3.9250 | 3.9250 | 241,360 |
|
Nov 5, 2025
|
4.0150 | 4.0850 | 3.8200 | 3.8200 | 3.8200 | 344,124 |
|
Nov 4, 2025
|
4.1300 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 231,123 |
|
Nov 3, 2025
|
4.2700 | 4.3450 | 4.0550 | 4.0800 | 4.0800 | 266,326 |
