Paris - Delayed Quote
EUR
OSE Immunotherapeutics SA (OSE.PA)
1.8800
-0.0720
(-3.67%)
As of 4:39:02 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
|
1.9510 | 1.9520 | 1.8400 | 1.8530 | 1.8530 | 185,101 |
|
Oct 30, 2026
|
2.1700 | 2.1800 | 1.9520 | 1.9520 | 1.9520 | 305,968 |
|
Oct 29, 2026
|
2.2000 | 2.2000 | 2.1060 | 2.1060 | 2.1060 | 167,230 |
|
Oct 28, 2026
|
2.1400 | 2.3300 | 2.1220 | 2.1900 | 2.1900 | 534,530 |
|
Oct 27, 2026
|
2.0500 | 2.1440 | 2.0380 | 2.1240 | 2.1240 | 145,682 |
|
Oct 26, 2026
|
2.0200 | 2.0980 | 2.0200 | 2.0580 | 2.0580 | 115,812 |
|
Oct 23, 2026
|
2.0680 | 2.0680 | 1.9760 | 2.0040 | 2.0040 | 106,689 |
|
Oct 22, 2026
|
2.0680 | 2.0840 | 2.0040 | 2.0420 | 2.0420 | 119,657 |
|
Oct 21, 2026
|
2.1000 | 2.1060 | 2.0500 | 2.0700 | 2.0700 | 74,989 |
|
Oct 20, 2026
|
2.0800 | 2.1260 | 2.0000 | 2.1000 | 2.1000 | 231,674 |
|
Oct 19, 2026
|
2.2400 | 2.2400 | 2.0520 | 2.0800 | 2.0800 | 268,874 |
|
Oct 16, 2026
|
2.2600 | 2.2600 | 2.1600 | 2.1600 | 2.1600 | 172,095 |
|
Oct 15, 2026
|
2.0580 | 2.2620 | 2.0400 | 2.2580 | 2.2580 | 262,197 |
|
Oct 14, 2026
|
2.0520 | 2.0980 | 2.0100 | 2.0600 | 2.0600 | 79,845 |
|
Oct 13, 2026
|
2.1400 | 2.1480 | 2.0400 | 2.0440 | 2.0440 | 134,675 |
|
Oct 12, 2026
|
2.1340 | 2.1560 | 2.0980 | 2.1280 | 2.1280 | 73,935 |
|
Oct 9, 2026
|
2.1200 | 2.1860 | 2.1200 | 2.1340 | 2.1340 | 64,784 |
|
Oct 8, 2026
|
2.1600 | 2.1900 | 2.0620 | 2.1120 | 2.1120 | 93,120 |
|
Oct 7, 2026
|
2.1600 | 2.1600 | 2.1080 | 2.1360 | 2.1360 | 43,606 |
|
Oct 6, 2026
|
2.1080 | 2.2040 | 2.1080 | 2.1600 | 2.1600 | 176,457 |
|
Oct 5, 2026
|
2.1140 | 2.2120 | 2.0820 | 2.0880 | 2.0880 | 249,850 |
|
Oct 2, 2026
|
2.1500 | 2.2180 | 2.0900 | 2.1140 | 2.1140 | 124,706 |
|
Oct 1, 2026
|
2.2300 | 2.2360 | 2.1620 | 2.1740 | 2.1740 | 71,945 |
|
Sep 30, 2026
|
2.2420 | 2.2700 | 2.1700 | 2.2400 | 2.2400 | 117,031 |
|
Sep 29, 2026
|
2.3640 | 2.3800 | 2.2500 | 2.2520 | 2.2520 | 144,968 |
|
Sep 28, 2026
|
2.2200 | 2.4400 | 2.1900 | 2.3680 | 2.3680 | 413,805 |
|
Sep 25, 2026
|
2.4300 | 2.4500 | 2.2400 | 2.2420 | 2.2420 | 320,479 |
|
Sep 24, 2026
|
2.6420 | 2.6420 | 2.4560 | 2.4600 | 2.4600 | 104,668 |
|
Sep 23, 2026
|
2.7280 | 2.7880 | 2.5780 | 2.5980 | 2.5980 | 360,766 |
|
Sep 22, 2026
|
2.5900 | 2.6040 | 2.5480 | 2.5820 | 2.5820 | 47,367 |
|
Sep 21, 2026
|
2.6300 | 2.6300 | 2.5360 | 2.5900 | 2.5900 | 87,018 |
|
Sep 18, 2026
|
2.6600 | 2.7480 | 2.6100 | 2.6300 | 2.6300 | 94,848 |
|
Sep 17, 2026
|
2.5500 | 2.6500 | 2.5380 | 2.6460 | 2.6460 | 67,806 |
|
Sep 16, 2026
|
2.6600 | 2.7260 | 2.5360 | 2.6140 | 2.6140 | 107,462 |
|
Sep 15, 2026
|
2.6860 | 2.7400 | 2.6420 | 2.6660 | 2.6660 | 120,511 |
|
Sep 14, 2026
|
2.7000 | 2.7220 | 2.6100 | 2.7140 | 2.7140 | 70,162 |
|
Sep 11, 2026
|
2.7380 | 2.8360 | 2.7020 | 2.7080 | 2.7080 | 128,208 |
|
Sep 10, 2026
|
2.8860 | 2.9580 | 2.7480 | 2.7480 | 2.7480 | 159,220 |
|
Sep 9, 2026
|
3.0100 | 3.0100 | 2.8440 | 2.8860 | 2.8860 | 151,290 |
|
Sep 8, 2026
|
3.0900 | 3.0900 | 2.9220 | 2.9980 | 2.9980 | 87,060 |
|
Sep 7, 2026
|
3.0380 | 3.0960 | 2.9700 | 3.0580 | 3.0580 | 94,245 |
|
Sep 4, 2026
|
3.1000 | 3.1000 | 2.9220 | 2.9860 | 2.9860 | 244,384 |
|
Sep 3, 2026
|
3.2400 | 3.2580 | 3.0620 | 3.0700 | 3.0700 | 196,258 |
|
Sep 2, 2026
|
3.1980 | 3.3200 | 3.1700 | 3.2120 | 3.2120 | 117,228 |
|
Sep 1, 2026
|
3.2000 | 3.2420 | 3.1720 | 3.1960 | 3.1960 | 69,800 |
|
Aug 31, 2026
|
3.2080 | 3.2380 | 3.1800 | 3.2160 | 3.2160 | 57,350 |
|
Aug 28, 2026
|
3.2300 | 3.3100 | 3.1900 | 3.1900 | 3.1900 | 107,049 |
|
Aug 27, 2026
|
3.2380 | 3.2480 | 3.1700 | 3.2240 | 3.2240 | 80,728 |
|
Aug 26, 2026
|
3.2020 | 3.2400 | 3.1860 | 3.2160 | 3.2160 | 57,101 |
|
Aug 25, 2026
|
3.2100 | 3.2420 | 3.1620 | 3.2120 | 3.2120 | 72,226 |
|
Aug 24, 2026
|
3.3280 | 3.3460 | 3.1800 | 3.1880 | 3.1880 | 112,844 |
|
Aug 21, 2026
|
3.3240 | 3.3400 | 3.2700 | 3.3340 | 3.3340 | 115,625 |
|
Aug 20, 2026
|
3.3800 | 3.4400 | 3.3060 | 3.3440 | 3.3440 | 127,004 |
|
Aug 19, 2026
|
3.3400 | 3.4840 | 3.2740 | 3.3740 | 3.3740 | 258,021 |
|
Aug 18, 2026
|
3.3500 | 3.3560 | 3.2900 | 3.3100 | 3.3100 | 66,482 |
|
Aug 17, 2026
|
3.3440 | 3.3900 | 3.2800 | 3.3500 | 3.3500 | 135,458 |
|
Aug 14, 2026
|
3.3420 | 3.4120 | 3.2600 | 3.3180 | 3.3180 | 210,834 |
|
Aug 13, 2026
|
3.3980 | 3.5440 | 3.3220 | 3.3620 | 3.3620 | 401,374 |
|
Aug 12, 2026
|
3.2700 | 3.4300 | 3.1860 | 3.3520 | 3.3520 | 195,633 |
|
Aug 11, 2026
|
3.2620 | 3.3400 | 3.2260 | 3.3040 | 3.3040 | 128,782 |
|
Aug 10, 2026
|
3.3500 | 3.3960 | 3.2300 | 3.2300 | 3.2300 | 124,255 |
|
Aug 7, 2026
|
3.2260 | 3.3300 | 3.2260 | 3.3300 | 3.3300 | 165,644 |
|
Aug 6, 2026
|
3.2400 | 3.3320 | 3.2160 | 3.2160 | 3.2160 | 133,483 |
|
Aug 5, 2026
|
3.2220 | 3.2940 | 3.2020 | 3.2620 | 3.2620 | 123,876 |
|
Aug 4, 2026
|
3.2000 | 3.3120 | 3.1840 | 3.2120 | 3.2120 | 127,239 |
|
Aug 3, 2026
|
3.2160 | 3.2820 | 3.1560 | 3.1600 | 3.1600 | 105,831 |
|
Jul 31, 2026
|
3.2300 | 3.3300 | 3.1720 | 3.2060 | 3.2060 | 206,993 |
|
Jul 30, 2026
|
3.2100 | 3.3160 | 3.1900 | 3.2080 | 3.2080 | 132,650 |
|
Jul 29, 2026
|
3.1940 | 3.2400 | 3.1880 | 3.2180 | 3.2180 | 74,890 |
|
Jul 28, 2026
|
3.1920 | 3.2260 | 3.1620 | 3.1660 | 3.1660 | 126,051 |
|
Jul 27, 2026
|
3.2000 | 3.2960 | 3.1940 | 3.2060 | 3.2060 | 102,939 |
|
Jul 24, 2026
|
3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 78,561 |
|
Jul 23, 2026
|
3.2000 | 3.2440 | 3.1500 | 3.2000 | 3.2000 | 106,858 |
|
Jul 22, 2026
|
3.1940 | 3.2340 | 3.1480 | 3.1840 | 3.1840 | 86,708 |
|
Jul 21, 2026
|
3.1580 | 3.2360 | 3.1500 | 3.2240 | 3.2240 | 80,326 |
|
Jul 20, 2026
|
3.1900 | 3.2460 | 3.1500 | 3.1500 | 3.1500 | 72,172 |
|
Jul 17, 2026
|
3.2000 | 3.2480 | 3.1780 | 3.2220 | 3.2220 | 99,365 |
|
Jul 16, 2026
|
3.3200 | 3.3200 | 3.1920 | 3.2540 | 3.2540 | 58,467 |
|
Jul 15, 2026
|
3.3000 | 3.3280 | 3.2580 | 3.3200 | 3.3200 | 55,702 |
|
Jul 14, 2026
|
3.2500 | 3.3120 | 3.1800 | 3.3060 | 3.3060 | 45,565 |
|
Jul 13, 2026
|
3.3500 | 3.3820 | 3.2100 | 3.2960 | 3.2960 | 53,380 |
|
Jul 10, 2026
|
3.4080 | 3.4340 | 3.3080 | 3.3220 | 3.3220 | 91,917 |
|
Jul 9, 2026
|
3.3900 | 3.4980 | 3.3700 | 3.4080 | 3.4080 | 98,961 |
|
Jul 8, 2026
|
3.4180 | 3.4940 | 3.3040 | 3.3620 | 3.3620 | 128,074 |
|
Jul 7, 2026
|
3.5500 | 3.5780 | 3.3480 | 3.4260 | 3.4260 | 180,206 |
|
Jul 6, 2026
|
3.7520 | 3.9100 | 3.5040 | 3.5800 | 3.5800 | 415,189 |
|
Jul 3, 2026
|
3.1800 | 3.7500 | 3.1420 | 3.7340 | 3.7340 | 662,965 |
|
Jul 2, 2026
|
3.0720 | 3.2100 | 3.0300 | 3.1420 | 3.1420 | 144,335 |
|
Jul 1, 2026
|
3.1140 | 3.1280 | 3.0600 | 3.0820 | 3.0820 | 87,380 |
|
Jun 30, 2026
|
3.1120 | 3.1380 | 3.0800 | 3.1160 | 3.1160 | 130,920 |
|
Jun 29, 2026
|
3.1500 | 3.1860 | 3.0860 | 3.1000 | 3.1000 | 117,725 |
|
Jun 26, 2026
|
3.0600 | 3.2200 | 3.0400 | 3.1460 | 3.1460 | 165,432 |
|
Jun 25, 2026
|
3.2200 | 3.2500 | 3.0400 | 3.0500 | 3.0500 | 154,987 |
|
Jun 24, 2026
|
3.3800 | 3.4380 | 3.2100 | 3.2100 | 3.2100 | 102,413 |
|
Jun 23, 2026
|
3.4300 | 3.4720 | 3.3800 | 3.3940 | 3.3940 | 61,468 |
|
Jun 22, 2026
|
3.5000 | 3.5500 | 3.4100 | 3.4180 | 3.4180 | 67,110 |
|
Jun 19, 2026
|
3.5800 | 3.6500 | 3.4920 | 3.4920 | 3.4920 | 73,675 |
|
Jun 18, 2026
|
3.7500 | 3.7500 | 3.5800 | 3.5840 | 3.5840 | 106,429 |
|
Jun 17, 2026
|
3.8500 | 3.8500 | 3.6500 | 3.7460 | 3.7460 | 90,413 |
|
Jun 16, 2026
|
3.9880 | 4.0780 | 3.7700 | 3.8180 | 3.8180 | 102,455 |
|
Jun 15, 2026
|
4.0000 | 4.0520 | 3.9120 | 3.9900 | 3.9900 | 77,699 |
|
Jun 12, 2026
|
4.5500 | 4.5800 | 3.8200 | 3.8900 | 3.8900 | 532,032 |
|
Jun 11, 2026
|
3.4480 | 4.4360 | 3.4260 | 4.3780 | 4.3780 | 663,848 |
|
Jun 10, 2026
|
3.4740 | 3.5000 | 3.3300 | 3.4560 | 3.4560 | 120,985 |
|
Jun 9, 2026
|
3.5800 | 3.6280 | 3.4800 | 3.4800 | 3.4800 | 109,208 |
|
Jun 8, 2026
|
3.6640 | 3.6640 | 3.5500 | 3.5540 | 3.5540 | 91,512 |
|
Jun 5, 2026
|
3.7200 | 3.9180 | 3.6900 | 3.6940 | 3.6940 | 271,804 |
|
Jun 4, 2026
|
3.5400 | 3.7500 | 3.5200 | 3.7000 | 3.7000 | 217,042 |
|
Jun 3, 2026
|
3.8000 | 3.8600 | 3.6960 | 3.6960 | 3.6960 | 195,535 |
|
Jun 2, 2026
|
4.1260 | 4.1400 | 3.8000 | 3.8220 | 3.8220 | 362,117 |
|
Jun 1, 2026
|
4.3660 | 4.4500 | 4.1020 | 4.1780 | 4.1780 | 238,623 |
|
May 29, 2026
|
4.5100 | 4.7000 | 4.3000 | 4.3800 | 4.3800 | 516,014 |
|
May 28, 2026
|
4.7320 | 4.7780 | 4.5480 | 4.7580 | 4.7580 | 126,854 |
|
May 27, 2026
|
5.0150 | 5.0750 | 4.6800 | 4.7100 | 4.7100 | 222,104 |
|
May 26, 2026
|
5.2000 | 5.2050 | 4.9100 | 4.9120 | 4.9120 | 212,467 |
|
May 25, 2026
|
5.3600 | 5.4350 | 5.1700 | 5.2350 | 5.2350 | 199,329 |
|
May 22, 2026
|
5.4400 | 5.9000 | 5.1000 | 5.2700 | 5.2700 | 917,140 |
|
May 21, 2026
|
4.9040 | 5.0200 | 4.8000 | 4.9500 | 4.9500 | 153,761 |
|
May 20, 2026
|
4.9020 | 5.0250 | 4.7600 | 4.9180 | 4.9180 | 277,760 |
|
May 19, 2026
|
5.1500 | 5.1950 | 4.8520 | 4.9460 | 4.9460 | 362,360 |
|
May 18, 2026
|
5.4500 | 5.7200 | 5.0600 | 5.1400 | 5.1400 | 376,553 |
|
May 15, 2026
|
4.9700 | 5.8900 | 4.9700 | 5.4200 | 5.4200 | 970,933 |
|
May 14, 2026
|
4.9100 | 5.2000 | 4.7820 | 4.9300 | 4.9300 | 572,345 |
|
May 13, 2026
|
4.4500 | 5.0500 | 4.3820 | 4.8800 | 4.8800 | 802,654 |
|
May 12, 2026
|
4.3400 | 4.5000 | 4.2000 | 4.3300 | 4.3300 | 302,462 |
|
May 11, 2026
|
3.9220 | 4.4280 | 3.8600 | 4.4280 | 4.4280 | 259,061 |
|
May 8, 2026
|
3.9180 | 4.0000 | 3.8060 | 3.8660 | 3.8660 | 75,148 |
|
May 7, 2026
|
3.9780 | 4.2800 | 3.8900 | 3.9400 | 3.9400 | 292,620 |
|
May 6, 2026
|
3.6140 | 4.1820 | 3.6140 | 4.1000 | 4.1000 | 390,709 |
|
May 5, 2026
|
3.6380 | 3.6960 | 3.5380 | 3.6140 | 3.6140 | 98,084 |
|
May 4, 2026
|
3.8000 | 3.9400 | 3.6380 | 3.6420 | 3.6420 | 195,752 |
|
Apr 30, 2026
|
3.7400 | 3.8480 | 3.5660 | 3.8240 | 3.8240 | 391,592 |
|
Apr 29, 2026
|
4.1000 | 4.1600 | 3.9420 | 3.9540 | 3.9540 | 417,738 |
|
Apr 28, 2026
|
3.7500 | 5.0100 | 3.7140 | 4.2500 | 4.2500 | 1,949,127 |
|
Apr 27, 2026
|
3.2300 | 3.9000 | 3.2300 | 3.6580 | 3.6580 | 906,346 |
|
Apr 24, 2026
|
3.0600 | 3.1060 | 3.0200 | 3.0240 | 3.0240 | 77,493 |
|
Apr 23, 2026
|
3.0800 | 3.1480 | 3.0220 | 3.0740 | 3.0740 | 172,936 |
|
Apr 22, 2026
|
3.1320 | 3.1740 | 3.0420 | 3.0440 | 3.0440 | 78,252 |
|
Apr 21, 2026
|
3.2300 | 3.3100 | 3.1320 | 3.1320 | 3.1320 | 82,127 |
|
Apr 20, 2026
|
3.2900 | 3.3400 | 3.2140 | 3.2300 | 3.2300 | 86,219 |
|
Apr 17, 2026
|
3.2860 | 3.3480 | 3.2500 | 3.3280 | 3.3280 | 115,672 |
|
Apr 16, 2026
|
3.2000 | 3.2900 | 3.0840 | 3.2620 | 3.2620 | 132,679 |
|
Apr 15, 2026
|
3.3640 | 3.5000 | 3.1820 | 3.1820 | 3.1820 | 448,929 |
|
Apr 14, 2026
|
3.1500 | 3.2700 | 3.1400 | 3.2400 | 3.2400 | 98,267 |
|
Apr 13, 2026
|
3.0860 | 3.1720 | 3.0000 | 3.1440 | 3.1440 | 79,474 |
|
Apr 10, 2026
|
3.1560 | 3.2700 | 3.1180 | 3.1180 | 3.1180 | 100,588 |
|
Apr 9, 2026
|
3.3000 | 3.3000 | 3.1400 | 3.1500 | 3.1500 | 71,451 |
|
Apr 8, 2026
|
3.1900 | 3.3640 | 3.1020 | 3.2900 | 3.2900 | 141,104 |
|
Apr 7, 2026
|
3.3920 | 3.4000 | 3.0520 | 3.0520 | 3.0520 | 93,079 |
|
Apr 2, 2026
|
3.1740 | 3.2900 | 3.1600 | 3.2900 | 3.2900 | 78,388 |
|
Apr 1, 2026
|
3.2480 | 3.3000 | 3.1400 | 3.2720 | 3.2720 | 97,106 |
|
Mar 31, 2026
|
3.0740 | 3.1980 | 3.0440 | 3.1620 | 3.1620 | 75,117 |
|
Mar 30, 2026
|
3.0100 | 3.0880 | 2.9520 | 3.0760 | 3.0760 | 90,536 |
|
Mar 27, 2026
|
3.0340 | 3.0480 | 2.8720 | 3.0380 | 3.0380 | 237,782 |
|
Mar 26, 2026
|
3.1480 | 3.1520 | 3.0000 | 3.0160 | 3.0160 | 114,591 |
|
Mar 25, 2026
|
3.1020 | 3.2000 | 3.0800 | 3.1920 | 3.1920 | 115,869 |
|
Mar 24, 2026
|
3.3900 | 3.4340 | 3.1400 | 3.1400 | 3.1400 | 134,212 |
|
Mar 23, 2026
|
3.3600 | 3.4800 | 3.1500 | 3.4420 | 3.4420 | 182,613 |
|
Mar 20, 2026
|
3.4500 | 3.5020 | 3.3520 | 3.4400 | 3.4400 | 78,618 |
|
Mar 19, 2026
|
3.4540 | 3.5600 | 3.4040 | 3.4800 | 3.4800 | 103,161 |
|
Mar 18, 2026
|
3.5880 | 3.6140 | 3.5020 | 3.5060 | 3.5060 | 106,192 |
|
Mar 17, 2026
|
3.6500 | 3.6900 | 3.5400 | 3.5800 | 3.5800 | 88,150 |
|
Mar 16, 2026
|
3.6940 | 3.7500 | 3.6220 | 3.6940 | 3.6940 | 59,270 |
|
Mar 13, 2026
|
3.7800 | 3.8200 | 3.6740 | 3.6800 | 3.6800 | 118,754 |
|
Mar 12, 2026
|
3.8400 | 3.9200 | 3.8000 | 3.8060 | 3.8060 | 96,930 |
|
Mar 11, 2026
|
4.0280 | 4.0280 | 3.9200 | 3.9400 | 3.9400 | 95,822 |
|
Mar 10, 2026
|
4.0560 | 4.1280 | 3.9600 | 4.0640 | 4.0640 | 179,971 |
|
Mar 9, 2026
|
3.9100 | 3.9860 | 3.8400 | 3.9140 | 3.9140 | 137,534 |
|
Mar 6, 2026
|
4.0700 | 4.0700 | 3.9200 | 4.0180 | 4.0180 | 156,844 |
|
Mar 5, 2026
|
4.2400 | 4.3200 | 4.0600 | 4.0600 | 4.0600 | 82,147 |
|
Mar 4, 2026
|
4.0800 | 4.3400 | 4.0500 | 4.2220 | 4.2220 | 79,331 |
|
Mar 3, 2026
|
4.2100 | 4.3800 | 4.0920 | 4.0920 | 4.0920 | 114,043 |
|
Mar 2, 2026
|
4.1000 | 4.3300 | 4.0200 | 4.2500 | 4.2500 | 140,506 |
|
Feb 27, 2026
|
4.4960 | 4.7300 | 4.3000 | 4.3100 | 4.3100 | 261,196 |
|
Feb 26, 2026
|
4.3860 | 4.4960 | 4.3380 | 4.4300 | 4.4300 | 76,941 |
|
Feb 25, 2026
|
4.2320 | 4.4200 | 4.1800 | 4.4000 | 4.4000 | 97,509 |
|
Feb 24, 2026
|
4.2000 | 4.3260 | 4.2000 | 4.2500 | 4.2500 | 44,375 |
|
Feb 23, 2026
|
4.2900 | 4.3180 | 4.1520 | 4.2440 | 4.2440 | 97,052 |
|
Feb 20, 2026
|
4.3700 | 4.3980 | 4.2840 | 4.3000 | 4.3000 | 58,985 |
|
Feb 19, 2026
|
4.3500 | 4.4100 | 4.3020 | 4.3880 | 4.3880 | 40,940 |
|
Feb 18, 2026
|
4.3600 | 4.4500 | 4.2560 | 4.3760 | 4.3760 | 85,660 |
|
Feb 17, 2026
|
4.3500 | 4.4200 | 4.2980 | 4.3500 | 4.3500 | 86,531 |
|
Feb 16, 2026
|
4.4300 | 4.4460 | 4.2220 | 4.3500 | 4.3500 | 96,183 |
|
Feb 13, 2026
|
4.3300 | 4.4400 | 4.3180 | 4.3640 | 4.3640 | 46,981 |
|
Feb 12, 2026
|
4.5000 | 4.5900 | 4.3700 | 4.3700 | 4.3700 | 68,127 |
|
Feb 11, 2026
|
4.6300 | 4.6300 | 4.4340 | 4.4760 | 4.4760 | 57,928 |
|
Feb 10, 2026
|
4.4820 | 4.6600 | 4.4040 | 4.5960 | 4.5960 | 77,431 |
|
Feb 9, 2026
|
4.3300 | 4.4940 | 4.2840 | 4.4400 | 4.4400 | 109,608 |
|
Feb 6, 2026
|
4.4700 | 4.4700 | 4.2300 | 4.3120 | 4.3120 | 168,706 |
|
Feb 5, 2026
|
4.7100 | 4.7100 | 4.4800 | 4.4800 | 4.4800 | 139,063 |
|
Feb 4, 2026
|
4.7500 | 4.7740 | 4.6700 | 4.6820 | 4.6820 | 91,177 |
|
Feb 3, 2026
|
4.9500 | 4.9500 | 4.7900 | 4.8000 | 4.8000 | 54,087 |
|
Feb 2, 2026
|
4.7500 | 4.9480 | 4.6800 | 4.9480 | 4.9480 | 39,857 |
|
Jan 30, 2026
|
4.8000 | 4.8100 | 4.6960 | 4.7520 | 4.7520 | 49,985 |
|
Jan 29, 2026
|
4.9740 | 5.0000 | 4.8040 | 4.8180 | 4.8180 | 87,018 |
|
Jan 28, 2026
|
4.8500 | 4.9200 | 4.8020 | 4.8540 | 4.8540 | 40,462 |
|
Jan 27, 2026
|
4.8200 | 4.9200 | 4.7800 | 4.8760 | 4.8760 | 40,334 |
|
Jan 26, 2026
|
4.8660 | 4.9380 | 4.7620 | 4.8120 | 4.8120 | 91,542 |
|
Jan 23, 2026
|
4.9200 | 4.9700 | 4.8040 | 4.8560 | 4.8560 | 67,407 |
|
Jan 22, 2026
|
4.9980 | 5.0000 | 4.7880 | 4.9320 | 4.9320 | 109,609 |
|
Jan 21, 2026
|
4.7280 | 4.7960 | 4.6020 | 4.7640 | 4.7640 | 69,178 |
|
Jan 20, 2026
|
4.7600 | 4.7760 | 4.6520 | 4.7280 | 4.7280 | 48,508 |
|
Jan 19, 2026
|
4.7500 | 4.8100 | 4.6620 | 4.8100 | 4.8100 | 91,203 |
|
Jan 16, 2026
|
4.8380 | 4.8840 | 4.7700 | 4.8020 | 4.8020 | 71,235 |
|
Jan 15, 2026
|
4.8560 | 4.9220 | 4.8280 | 4.8440 | 4.8440 | 59,864 |
|
Jan 14, 2026
|
4.8900 | 4.9940 | 4.8020 | 4.8120 | 4.8120 | 69,764 |
|
Jan 13, 2026
|
4.9320 | 5.0250 | 4.8400 | 4.9000 | 4.9000 | 78,237 |
|
Jan 12, 2026
|
4.9900 | 5.0500 | 4.8500 | 4.9320 | 4.9320 | 72,409 |
|
Jan 9, 2026
|
5.0800 | 5.1000 | 4.9660 | 4.9800 | 4.9800 | 53,656 |
|
Jan 8, 2026
|
5.2100 | 5.2800 | 5.0200 | 5.0200 | 5.0200 | 107,119 |
|
Jan 7, 2026
|
5.2250 | 5.2750 | 5.1050 | 5.1800 | 5.1800 | 59,943 |
|
Jan 6, 2026
|
5.2600 | 5.2600 | 5.1450 | 5.1600 | 5.1600 | 59,403 |
|
Jan 5, 2026
|
5.3500 | 5.3550 | 5.1000 | 5.1000 | 5.1000 | 157,111 |
|
Jan 2, 2026
|
5.2150 | 5.5500 | 5.2150 | 5.3000 | 5.3000 | 185,091 |
|
Dec 31, 2025
|
5.2500 | 5.2900 | 5.1000 | 5.1500 | 5.1500 | 67,313 |
|
Dec 30, 2025
|
5.1500 | 5.4000 | 5.0900 | 5.2200 | 5.2200 | 264,641 |
|
Dec 29, 2025
|
4.9460 | 5.2350 | 4.9000 | 5.1200 | 5.1200 | 156,745 |
|
Dec 24, 2025
|
4.9800 | 5.0000 | 4.9000 | 4.9260 | 4.9260 | 43,378 |
|
Dec 23, 2025
|
4.8980 | 4.9800 | 4.8560 | 4.9720 | 4.9720 | 57,722 |
|
Dec 22, 2025
|
4.8960 | 4.9080 | 4.7160 | 4.9080 | 4.9080 | 121,609 |
|
Dec 19, 2025
|
4.9240 | 4.9500 | 4.8700 | 4.9120 | 4.9120 | 40,438 |
|
Dec 18, 2025
|
4.7380 | 4.9800 | 4.7200 | 4.9300 | 4.9300 | 60,498 |
|
Dec 17, 2025
|
4.7500 | 4.8380 | 4.6880 | 4.7640 | 4.7640 | 89,489 |
|
Dec 16, 2025
|
4.8600 | 4.9100 | 4.7420 | 4.7460 | 4.7460 | 57,570 |
|
Dec 15, 2025
|
4.9700 | 5.0400 | 4.8600 | 4.8600 | 4.8600 | 70,669 |
|
Dec 12, 2025
|
5.0000 | 5.0900 | 4.9600 | 4.9700 | 4.9700 | 63,706 |
|
Dec 11, 2025
|
5.0200 | 5.0500 | 4.9340 | 4.9720 | 4.9720 | 48,700 |
|
Dec 10, 2025
|
4.7800 | 5.1000 | 4.7800 | 5.0100 | 5.0100 | 149,742 |
|
Dec 9, 2025
|
4.7880 | 4.9300 | 4.6920 | 4.7800 | 4.7800 | 109,856 |
|
Dec 8, 2025
|
4.8560 | 4.8940 | 4.6000 | 4.7920 | 4.7920 | 183,880 |
|
Dec 5, 2025
|
5.0500 | 5.1000 | 4.9500 | 5.0200 | 5.0200 | 95,555 |
|
Dec 4, 2025
|
5.2000 | 5.2200 | 4.9920 | 5.0050 | 5.0050 | 148,375 |
|
Dec 3, 2025
|
5.1950 | 5.2650 | 5.1200 | 5.1800 | 5.1800 | 58,163 |
|
Dec 2, 2025
|
5.2700 | 5.2850 | 5.1800 | 5.2350 | 5.2350 | 62,482 |
|
Dec 1, 2025
|
5.3000 | 5.3350 | 5.2700 | 5.2850 | 5.2850 | 33,021 |
|
Nov 28, 2025
|
5.4150 | 5.4850 | 5.3000 | 5.3350 | 5.3350 | 75,634 |
|
Nov 27, 2025
|
5.3050 | 5.4400 | 5.2750 | 5.3650 | 5.3650 | 78,714 |
|
Nov 26, 2025
|
5.3000 | 5.3850 | 5.2950 | 5.2950 | 5.2950 | 36,832 |
|
Nov 25, 2025
|
5.2850 | 5.3950 | 5.2250 | 5.3100 | 5.3100 | 33,986 |
|
Nov 24, 2025
|
5.2600 | 5.3700 | 5.1650 | 5.2850 | 5.2850 | 54,753 |
|
Nov 21, 2025
|
5.4050 | 5.4050 | 5.2500 | 5.3550 | 5.3550 | 66,707 |
|
Nov 20, 2025
|
5.4400 | 5.5050 | 5.2400 | 5.4050 | 5.4050 | 103,520 |
|
Nov 19, 2025
|
5.4200 | 5.4900 | 5.3100 | 5.4400 | 5.4400 | 48,187 |
|
Nov 18, 2025
|
5.8850 | 5.9000 | 5.3750 | 5.4150 | 5.4150 | 211,781 |
|
Nov 17, 2025
|
5.5550 | 5.7250 | 5.5550 | 5.7000 | 5.7000 | 61,810 |
|
Nov 14, 2025
|
5.6000 | 5.6400 | 5.4600 | 5.5900 | 5.5900 | 84,348 |
|
Nov 13, 2025
|
5.7350 | 5.8300 | 5.6350 | 5.6400 | 5.6400 | 78,649 |
|
Nov 12, 2025
|
5.6500 | 5.8500 | 5.6300 | 5.7050 | 5.7050 | 73,707 |
|
Nov 11, 2025
|
5.7500 | 5.7500 | 5.5800 | 5.6750 | 5.6750 | 79,831 |
|
Nov 10, 2025
|
5.3900 | 5.9200 | 5.3900 | 5.7100 | 5.7100 | 249,708 |
|
Nov 7, 2025
|
5.3100 | 5.4000 | 5.1750 | 5.3300 | 5.3300 | 79,495 |
|
Nov 6, 2025
|
5.4250 | 5.5000 | 5.3550 | 5.3550 | 5.3550 | 75,426 |
|
Nov 5, 2025
|
5.6800 | 5.7000 | 5.4550 | 5.4700 | 5.4700 | 162,267 |
|
Nov 4, 2025
|
5.6550 | 5.8300 | 5.6500 | 5.7300 | 5.7300 | 66,031 |
|
Nov 3, 2025
|
5.9500 | 6.0400 | 5.7000 | 5.7000 | 5.7000 | 90,274 |
