Hamburg - Delayed Quote
EUR
USU Ventures AG (OSP2.HM)
8.98
+0.14
(+1.58%)
At close: October 30 at 2:11:55 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
|
8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 150 |
|
Oct 29, 2026
|
8.80 | 9.00 | 8.80 | 8.84 | 8.84 | 2,666 |
|
Oct 28, 2026
|
8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 780 |
|
Oct 27, 2026
|
8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
|
Oct 26, 2026
|
8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 204 |
|
Oct 23, 2026
|
8.80 | 9.00 | 8.80 | 8.86 | 8.86 | 1,200 |
|
Oct 22, 2026
|
8.80 | 8.96 | 8.80 | 8.96 | 8.96 | 150 |
|
Oct 21, 2026
|
8.80 | 9.04 | 8.80 | 8.82 | 8.82 | 1,144 |
|
Oct 20, 2026
|
8.80 | 9.06 | 8.80 | 9.06 | 9.06 | 689 |
|
Oct 19, 2026
|
8.90 | 9.08 | 8.90 | 9.00 | 9.00 | 6,467 |
|
Oct 16, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,245 |
|
Oct 15, 2026
|
8.92 | 9.04 | 8.92 | 9.00 | 9.00 | 1,066 |
|
Oct 14, 2026
|
8.94 | 9.08 | 8.94 | 9.08 | 9.08 | 1,395 |
|
Oct 13, 2026
|
8.90 | 8.94 | 8.90 | 8.94 | 8.94 | 1,300 |
|
Oct 12, 2026
|
8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 310 |
|
Oct 9, 2026
|
8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1,780 |
|
Oct 8, 2026
|
8.80 | 8.82 | 8.80 | 8.82 | 8.82 | 120 |
|
Oct 7, 2026
|
8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 50 |
|
Oct 6, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 675 |
|
Oct 5, 2026
|
8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
|
Oct 2, 2026
|
8.92 | 9.08 | 8.88 | 9.08 | 9.08 | 1,865 |
|
Oct 1, 2026
|
9.10 | 9.10 | 8.90 | 8.92 | 8.92 | 1,024 |
|
Sep 30, 2026
|
8.92 | 9.10 | 8.90 | 9.10 | 9.10 | 6,561 |
|
Sep 29, 2026
|
8.92 | 9.08 | 8.92 | 9.06 | 9.06 | 4,715 |
|
Sep 28, 2026
|
9.02 | 9.08 | 9.00 | 9.08 | 9.08 | 4,301 |
|
Sep 25, 2026
|
9.02 | 9.10 | 9.02 | 9.10 | 9.10 | 1,132 |
|
Sep 24, 2026
|
9.02 | 9.10 | 9.02 | 9.10 | 9.10 | 1,361 |
|
Sep 23, 2026
|
9.02 | 9.14 | 9.02 | 9.10 | 9.10 | 2,858 |
|
Sep 22, 2026
|
9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 3,251 |
|
Sep 21, 2026
|
9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 852 |
|
Sep 18, 2026
|
9.00 | 9.14 | 9.00 | 9.04 | 9.04 | 2,010 |
|
Sep 17, 2026
|
8.94 | 9.16 | 8.94 | 8.96 | 8.96 | 1,400 |
|
Sep 16, 2026
|
9.00 | 9.20 | 8.96 | 9.18 | 9.18 | 4,293 |
|
Sep 15, 2026
|
8.92 | 9.22 | 8.92 | 9.00 | 9.00 | 150 |
|
Sep 14, 2026
|
8.90 | 9.12 | 8.90 | 9.12 | 9.12 | 10 |
|
Sep 11, 2026
|
8.92 | 9.02 | 8.92 | 9.02 | 9.02 | 22 |
|
Sep 10, 2026
|
9.16 | 9.18 | 9.02 | 9.02 | 9.02 | 3,514 |
|
Sep 9, 2026
|
9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 100 |
|
Sep 8, 2026
|
8.90 | 9.14 | 8.90 | 9.14 | 9.14 | 316 |
|
Sep 7, 2026
|
8.92 | 9.02 | 8.92 | 9.02 | 9.02 | 10 |
|
Sep 4, 2026
|
8.92 | 9.18 | 8.92 | 8.94 | 8.94 | 626 |
|
Sep 3, 2026
|
8.90 | 9.12 | 8.90 | 9.12 | 9.12 | 448 |
|
Sep 2, 2026
|
8.90 | 9.20 | 8.90 | 9.10 | 9.10 | 1,692 |
|
Sep 1, 2026
|
9.00 | 9.12 | 8.90 | 9.12 | 9.12 | 583 |
|
Aug 31, 2026
|
9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3,803 |
|
Aug 28, 2026
|
9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 100 |
|
Aug 27, 2026
|
9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 2,301 |
|
Aug 26, 2026
|
9.02 | 9.12 | 9.00 | 9.12 | 9.12 | 6,435 |
|
Aug 25, 2026
|
9.02 | 9.12 | 9.00 | 9.02 | 9.02 | 2,044 |
|
Aug 24, 2026
|
9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 177 |
|
Aug 21, 2026
|
9.00 | 9.12 | 9.00 | 9.10 | 9.10 | 3,825 |
|
Aug 20, 2026
|
9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 626 |
|
Aug 19, 2026
|
9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,756 |
|
Aug 18, 2026
|
9.02 | 9.16 | 9.02 | 9.16 | 9.16 | 273 |
|
Aug 17, 2026
|
9.04 | 9.16 | 9.04 | 9.16 | 9.16 | 227 |
|
Aug 14, 2026
|
9.00 | 9.20 | 9.00 | 9.16 | 9.16 | 4,166 |
|
Aug 13, 2026
|
9.00 | 9.20 | 9.00 | 9.14 | 9.14 | 1,566 |
|
Aug 12, 2026
|
9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1,914 |
|
Aug 11, 2026
|
9.00 | 9.16 | 9.00 | 9.04 | 9.04 | 2,506 |
|
Aug 10, 2026
|
9.00 | 9.28 | 9.00 | 9.20 | 9.20 | 14,421 |
|
Aug 7, 2026
|
9.00 | 9.20 | 9.00 | 9.16 | 9.16 | 5,877 |
|
Aug 6, 2026
|
9.02 | 9.20 | 9.02 | 9.02 | 9.02 | 7,605 |
|
Aug 5, 2026
|
9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 5,671 |
|
Aug 4, 2026
|
9.20 | 9.32 | 8.90 | 9.16 | 9.16 | 11,746 |
|
Aug 3, 2026
|
9.12 | 9.24 | 9.10 | 9.10 | 9.10 | 1,144 |
|
Jul 31, 2026
|
9.10 | 9.36 | 9.10 | 9.16 | 9.16 | 2,113 |
|
Jul 30, 2026
|
9.20 | 9.32 | 9.20 | 9.30 | 9.30 | 2,168 |
|
Jul 29, 2026
|
9.08 | 9.18 | 9.08 | 9.18 | 9.18 | 160 |
|
Jul 28, 2026
|
9.00 | 9.20 | 9.00 | 9.18 | 9.18 | 8,995 |
|
Jul 27, 2026
|
8.90 | 9.38 | 8.90 | 9.26 | 9.26 | 1,697 |
|
Jul 24, 2026
|
9.32 | 9.34 | 9.30 | 9.30 | 9.30 | 656 |
|
Jul 23, 2026
|
9.26 | 9.40 | 9.26 | 9.40 | 9.40 | 1,260 |
|
Jul 22, 2026
|
9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 130 |
|
Jul 21, 2026
|
9.30 | 9.30 | 9.24 | 9.24 | 9.24 | 372 |
|
Jul 20, 2026
|
9.30 | 9.30 | 9.22 | 9.22 | 9.22 | 188 |
|
Jul 17, 2026
|
9.32 | 9.32 | 9.22 | 9.22 | 9.22 | 1,004 |
|
Jul 16, 2026
|
9.34 | 9.44 | 9.30 | 9.44 | 9.44 | 2,914 |
|
Jul 15, 2026
|
9.16 | 9.28 | 9.08 | 9.20 | 9.20 | 4,944 |
|
Jul 14, 2026
|
9.40 | 9.44 | 9.08 | 9.08 | 9.08 | 3,506 |
|
Jul 13, 2026
|
9.04 | 9.48 | 9.04 | 9.28 | 9.28 | 15,537 |
|
Jul 10, 2026
|
8.88 | 8.88 | 8.72 | 8.88 | 8.88 | 233 |
|
Jul 9, 2026
|
8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 500 |
|
Jul 8, 2026
|
8.88 | 8.88 | 8.70 | 8.70 | 8.70 | 254 |
|
Jul 7, 2026
|
8.86 | 8.86 | 8.70 | 8.82 | 8.82 | 925 |
|
Jul 6, 2026
|
8.94 | 8.94 | 8.84 | 8.84 | 8.84 | 600 |
|
Jul 3, 2026
|
9.00 | 9.06 | 8.90 | 9.06 | 9.06 | 2,806 |
|
Jul 2, 2026
|
8.98 | 9.06 | 8.98 | 9.06 | 9.06 | 499 |
|
Jul 1, 2026
|
8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 120 |
|
Jun 30, 2026
|
9.02 | 9.02 | 9.00 | 9.00 | 9.00 | 5,509 |
|
Jun 29, 2026
|
8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 6,172 |
|
Jun 26, 2026
|
8.90 | 9.06 | 8.90 | 9.00 | 9.00 | 7,553 |
|
Jun 25, 2026
|
9.04 | 9.10 | 8.92 | 8.92 | 8.92 | 160 |
|
Jun 24, 2026
|
9.04 | 9.12 | 8.90 | 9.00 | 9.00 | 11,010 |
|
Jun 23, 2026
|
9.04 | 9.16 | 8.90 | 9.06 | 9.06 | 2,808 |
|
Jun 22, 2026
|
9.00 | 9.04 | 8.84 | 9.04 | 9.04 | 4,492 |
|
Jun 19, 2026
|
9.00 | 9.10 | 8.84 | 8.84 | 8.84 | 1,352 |
|
Jun 18, 2026
|
8.84 | 9.00 | 8.84 | 9.00 | 9.00 | 5,547 |
|
Jun 17, 2026
|
8.92 | 8.92 | 8.70 | 8.70 | 8.70 | 1,655 |
|
Jun 16, 2026
|
8.80 | 9.04 | 8.70 | 9.04 | 9.04 | 315 |
|
Jun 15, 2026
|
8.98 | 9.00 | 8.60 | 8.60 | 8.60 | 2,304 |
|
Jun 12, 2026
|
8.76 | 8.94 | 8.76 | 8.80 | 8.80 | 1,598 |
|
Jun 11, 2026
|
8.80 | 8.94 | 8.70 | 8.94 | 8.94 | 2,020 |
|
Jun 10, 2026
|
8.80 | 8.80 | 8.62 | 8.62 | 8.62 | 30 |
|
Jun 9, 2026
|
8.88 | 8.94 | 8.60 | 8.60 | 8.60 | 1,300 |
|
Jun 8, 2026
|
8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 18 |
|
Jun 5, 2026
|
8.92 | 8.94 | 8.70 | 8.94 | 8.94 | 5,990 |
|
Jun 4, 2026
|
9.00 | 9.20 | 8.82 | 9.16 | 9.16 | 922 |
|
Jun 3, 2026
|
8.96 | 8.96 | 8.82 | 8.82 | 8.82 | 39 |
|
Jun 2, 2026
|
9.10 | 9.10 | 8.74 | 8.74 | 8.74 | 2,200 |
|
Jun 1, 2026
|
9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 4,080 |
|
May 29, 2026
|
8.74 | 9.00 | 8.70 | 9.00 | 9.00 | 933 |
|
May 28, 2026
|
8.84 | 8.84 | 8.72 | 8.78 | 8.78 | 2,190 |
|
May 27, 2026
|
8.78 | 8.90 | 8.60 | 8.60 | 8.60 | 3,001 |
|
May 26, 2026
|
8.84 | 9.08 | 8.84 | 9.08 | 9.08 | 20 |
|
May 25, 2026
|
8.84 | 8.84 | 8.60 | 8.60 | 8.60 | 100 |
|
May 22, 2026
|
8.94 | 8.94 | 8.58 | 8.74 | 8.74 | 420 |
|
May 21, 2026
|
8.80 | 9.10 | 8.80 | 9.08 | 9.08 | 1,988 |
|
May 20, 2026
|
8.80 | 8.80 | 8.70 | 8.76 | 8.76 | 879 |
|
May 19, 2026
|
8.70 | 8.98 | 8.50 | 8.80 | 8.80 | 19,817 |
|
May 18, 2026
|
8.90 | 8.90 | 8.60 | 8.60 | 8.60 | 460 |
|
May 15, 2026
|
8.84 | 8.84 | 8.50 | 8.50 | 8.50 | 510 |
|
May 14, 2026
|
8.40 | 8.90 | 8.30 | 8.90 | 8.90 | 17,424 |
|
May 13, 2026
|
8.44 | 8.60 | 8.40 | 8.40 | 8.40 | 4,547 |
|
May 12, 2026
|
8.38 | 8.50 | 8.20 | 8.50 | 8.50 | 3,712 |
|
May 11, 2026
|
8.28 | 8.40 | 8.10 | 8.30 | 8.30 | 4,965 |
|
May 8, 2026
|
8.38 | 8.40 | 8.32 | 8.32 | 8.32 | 1,145 |
|
May 7, 2026
|
8.34 | 8.40 | 8.32 | 8.40 | 8.40 | 270 |
|
May 6, 2026
|
8.46 | 8.46 | 8.34 | 8.34 | 8.34 | 575 |
|
May 5, 2026
|
8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 135 |
|
May 4, 2026
|
8.34 | 8.60 | 8.34 | 8.36 | 8.36 | 675 |
|
Apr 30, 2026
|
8.46 | 8.54 | 8.32 | 8.32 | 8.32 | 815 |
|
Apr 29, 2026
|
8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 3 |
|
Apr 28, 2026
|
8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
|
Apr 27, 2026
|
8.76 | 8.76 | 8.36 | 8.38 | 8.38 | 2,272 |
|
Apr 24, 2026
|
8.52 | 8.70 | 8.34 | 8.34 | 8.34 | 2,047 |
|
Apr 23, 2026
|
8.64 | 8.70 | 8.36 | 8.70 | 8.70 | 4,747 |
|
Apr 22, 2026
|
8.50 | 8.92 | 8.34 | 8.92 | 8.92 | 1,957 |
|
Apr 21, 2026
|
8.50 | 8.72 | 8.50 | 8.72 | 8.72 | 2,605 |
|
Apr 20, 2026
|
8.50 | 8.70 | 8.32 | 8.50 | 8.50 | 3,462 |
|
Apr 17, 2026
|
8.50 | 8.64 | 8.30 | 8.64 | 8.64 | 1,160 |
|
Apr 16, 2026
|
8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 20 |
|
Apr 15, 2026
|
8.48 | 8.70 | 8.30 | 8.70 | 8.70 | 2,095 |
|
Apr 14, 2026
|
8.54 | 8.54 | 8.28 | 8.28 | 8.28 | 150 |
|
Apr 13, 2026
|
8.68 | 8.68 | 8.42 | 8.58 | 8.58 | 615 |
|
Apr 10, 2026
|
8.46 | 8.64 | 8.24 | 8.24 | 8.24 | 1,000 |
|
Apr 9, 2026
|
8.46 | 8.50 | 8.26 | 8.50 | 8.50 | 2,505 |
|
Apr 8, 2026
|
8.46 | 8.60 | 8.40 | 8.60 | 8.60 | 317 |
|
Apr 7, 2026
|
8.56 | 8.70 | 8.24 | 8.24 | 8.24 | 3,045 |
|
Apr 2, 2026
|
8.44 | 8.73 | 8.44 | 8.73 | 8.73 | 130 |
|
Apr 1, 2026
|
8.57 | 8.57 | 8.41 | 8.41 | 8.41 | 16 |
|
Mar 31, 2026
|
8.38 | 8.70 | 8.38 | 8.40 | 8.40 | 65 |
|
Mar 30, 2026
|
8.63 | 8.63 | 8.22 | 8.22 | 8.22 | 3,436 |
|
Mar 27, 2026
|
8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 3,800 |
|
Mar 26, 2026
|
8.75 | 8.75 | 8.62 | 8.62 | 8.62 | 415 |
|
Mar 25, 2026
|
8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 200 |
|
Mar 24, 2026
|
8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
|
Mar 23, 2026
|
8.95 | 8.95 | 8.61 | 8.80 | 8.80 | 334 |
|
Mar 20, 2026
|
8.74 | 8.88 | 8.61 | 8.61 | 8.61 | 354 |
|
Mar 19, 2026
|
8.74 | 8.74 | 8.70 | 8.70 | 8.70 | 50 |
|
Mar 18, 2026
|
8.75 | 8.89 | 8.75 | 8.89 | 8.89 | 100 |
|
Mar 17, 2026
|
8.62 | 8.80 | 8.62 | 8.80 | 8.80 | 1,011 |
|
Mar 16, 2026
|
8.89 | 8.89 | 8.62 | 8.62 | 8.62 | 515 |
|
Mar 13, 2026
|
8.74 | 8.89 | 8.74 | 8.75 | 8.75 | 626 |
|
Mar 12, 2026
|
8.74 | 8.80 | 8.64 | 8.80 | 8.80 | 360 |
|
Mar 11, 2026
|
8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
|
Mar 10, 2026
|
8.70 | 8.88 | 8.70 | 8.82 | 8.82 | 475 |
|
Mar 9, 2026
|
8.85 | 8.85 | 8.65 | 8.65 | 8.65 | 604 |
|
Mar 6, 2026
|
8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 227 |
|
Mar 5, 2026
|
8.85 | 8.95 | 8.75 | 8.75 | 8.75 | 3,684 |
|
Mar 4, 2026
|
8.85 | 8.99 | 8.72 | 8.72 | 8.72 | 1,550 |
|
Mar 3, 2026
|
8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 701 |
|
Mar 2, 2026
|
8.85 | 8.90 | 8.70 | 8.90 | 8.90 | 3,655 |
|
Feb 27, 2026
|
8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 3,231 |
|
Feb 26, 2026
|
8.73 | 8.80 | 8.70 | 8.80 | 8.80 | 897 |
|
Feb 25, 2026
|
8.89 | 9.00 | 8.78 | 8.78 | 8.78 | 3,615 |
|
Feb 24, 2026
|
8.80 | 9.00 | 8.61 | 9.00 | 9.00 | 2,587 |
|
Feb 23, 2026
|
8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 323 |
|
Feb 20, 2026
|
8.87 | 9.00 | 8.87 | 8.87 | 8.87 | 1,135 |
|
Feb 19, 2026
|
8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
|
Feb 18, 2026
|
8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 468 |
|
Feb 17, 2026
|
8.93 | 9.18 | 8.55 | 8.95 | 8.95 | 398 |
|
Feb 16, 2026
|
9.25 | 9.30 | 8.60 | 8.60 | 8.60 | 905 |
|
Feb 13, 2026
|
9.50 | 9.50 | 8.65 | 9.20 | 9.20 | 249 |
|
Feb 12, 2026
|
8.80 | 9.50 | 8.50 | 9.50 | 9.50 | 20,249 |
|
Feb 11, 2026
|
8.82 | 8.82 | 8.66 | 8.70 | 8.70 | 420 |
|
Feb 10, 2026
|
8.80 | 8.94 | 8.66 | 8.94 | 8.94 | 1,718 |
|
Feb 9, 2026
|
8.77 | 8.95 | 8.59 | 8.66 | 8.66 | 4,306 |
|
Feb 6, 2026
|
8.88 | 8.88 | 8.58 | 8.84 | 8.84 | 1,275 |
|
Feb 5, 2026
|
8.88 | 8.95 | 8.80 | 8.84 | 8.84 | 4,789 |
|
Feb 4, 2026
|
8.89 | 8.94 | 8.80 | 8.92 | 8.92 | 857 |
|
Feb 3, 2026
|
8.83 | 8.95 | 8.82 | 8.95 | 8.95 | 1,041 |
|
Feb 2, 2026
|
8.86 | 8.90 | 8.82 | 8.82 | 8.82 | 620 |
|
Jan 30, 2026
|
8.85 | 8.85 | 8.82 | 8.82 | 8.82 | 715 |
|
Jan 29, 2026
|
8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 66 |
|
Jan 28, 2026
|
8.90 | 8.90 | 8.82 | 8.88 | 8.88 | 3,170 |
|
Jan 27, 2026
|
8.72 | 8.95 | 8.72 | 8.85 | 8.85 | 14,160 |
|
Jan 26, 2026
|
8.60 | 8.74 | 8.56 | 8.74 | 8.74 | 6,449 |
|
Jan 23, 2026
|
8.63 | 8.72 | 8.50 | 8.70 | 8.70 | 8,870 |
|
Jan 22, 2026
|
8.65 | 8.72 | 8.55 | 8.57 | 8.57 | 5,090 |
|
Jan 21, 2026
|
8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 310 |
|
Jan 20, 2026
|
8.87 | 8.87 | 8.56 | 8.80 | 8.80 | 4,167 |
|
Jan 19, 2026
|
8.80 | 8.80 | 8.72 | 8.74 | 8.74 | 2,874 |
|
Jan 16, 2026
|
8.80 | 8.85 | 8.56 | 8.57 | 8.57 | 10,128 |
|
Jan 15, 2026
|
8.74 | 8.90 | 8.61 | 8.90 | 8.90 | 1,904 |
|
Jan 14, 2026
|
8.76 | 8.85 | 8.61 | 8.62 | 8.62 | 874 |
|
Jan 13, 2026
|
8.74 | 8.75 | 8.65 | 8.70 | 8.70 | 175 |
|
Jan 12, 2026
|
8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 310 |
|
Jan 9, 2026
|
8.76 | 8.94 | 8.57 | 8.80 | 8.80 | 768 |
|
Jan 8, 2026
|
8.76 | 8.76 | 8.74 | 8.74 | 8.74 | 10 |
|
Jan 7, 2026
|
8.85 | 8.94 | 8.58 | 8.58 | 8.58 | 1,146 |
|
Jan 6, 2026
|
8.73 | 8.95 | 8.73 | 8.95 | 8.95 | 1,277 |
|
Jan 5, 2026
|
8.90 | 8.94 | 8.56 | 8.90 | 8.90 | 731 |
|
Jan 2, 2026
|
8.95 | 8.95 | 8.55 | 8.94 | 8.94 | 607 |
|
Dec 30, 2025
|
8.70 | 8.80 | 8.60 | 8.60 | 8.60 | 2,583 |
|
Dec 29, 2025
|
8.70 | 8.80 | 8.65 | 8.74 | 8.74 | 1,746 |
|
Dec 23, 2025
|
8.85 | 8.85 | 8.75 | 8.75 | 8.75 | 710 |
|
Dec 22, 2025
|
8.85 | 8.99 | 8.70 | 8.70 | 8.70 | 1,740 |
|
Dec 19, 2025
|
8.80 | 8.95 | 8.70 | 8.70 | 8.70 | 80 |
|
Dec 18, 2025
|
8.81 | 8.81 | 8.65 | 8.78 | 8.78 | 17 |
|
Dec 17, 2025
|
8.81 | 9.00 | 8.60 | 8.60 | 8.60 | 599 |
|
Dec 16, 2025
|
8.85 | 9.00 | 8.80 | 9.00 | 9.00 | 4,616 |
|
Dec 15, 2025
|
8.90 | 8.90 | 8.81 | 8.81 | 8.81 | 750 |
|
Dec 12, 2025
|
8.73 | 8.90 | 8.65 | 8.90 | 8.90 | 5,034 |
|
Dec 11, 2025
|
9.04 | 9.04 | 8.65 | 8.90 | 8.90 | 226 |
|
Dec 10, 2025
|
8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 60 |
|
Dec 9, 2025
|
9.15 | 9.15 | 8.55 | 8.90 | 8.90 | 3,816 |
|
Dec 8, 2025
|
9.11 | 9.11 | 9.00 | 9.00 | 9.00 | 1,722 |
|
Dec 5, 2025
|
9.11 | 9.11 | 9.03 | 9.05 | 9.05 | 5,011 |
|
Dec 4, 2025
|
9.11 | 9.14 | 9.03 | 9.04 | 9.04 | 551 |
|
Dec 3, 2025
|
9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
|
Dec 2, 2025
|
9.07 | 9.12 | 9.01 | 9.10 | 9.10 | 1,982 |
|
Dec 1, 2025
|
9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 262 |
|
Nov 28, 2025
|
9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
|
Nov 27, 2025
|
9.40 | 9.41 | 9.40 | 9.41 | 9.41 | 1,155 |
|
Nov 26, 2025
|
9.14 | 9.20 | 9.01 | 9.01 | 9.01 | 283 |
|
Nov 25, 2025
|
9.01 | 9.11 | 9.01 | 9.08 | 9.08 | 890 |
|
Nov 24, 2025
|
9.28 | 9.28 | 9.00 | 9.00 | 9.00 | 192 |
|
Nov 21, 2025
|
9.09 | 9.29 | 9.01 | 9.29 | 9.29 | 710 |
|
Nov 20, 2025
|
8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 86 |
|
Nov 19, 2025
|
9.00 | 9.19 | 9.00 | 9.19 | 9.19 | 255 |
|
Nov 18, 2025
|
9.00 | 9.00 | 8.80 | 8.80 | 8.80 | 20 |
|
Nov 17, 2025
|
9.00 | 9.06 | 8.81 | 9.06 | 9.06 | 413 |
|
Nov 14, 2025
|
9.07 | 9.13 | 8.95 | 9.13 | 9.13 | 829 |
|
Nov 13, 2025
|
9.18 | 9.18 | 9.00 | 9.00 | 9.00 | 3,105 |
|
Nov 12, 2025
|
9.15 | 9.25 | 9.15 | 9.16 | 9.16 | 734 |
|
Nov 11, 2025
|
9.19 | 9.19 | 9.01 | 9.01 | 9.01 | 44 |
|
Nov 10, 2025
|
9.19 | 9.35 | 9.01 | 9.35 | 9.35 | 406 |
|
Nov 7, 2025
|
9.07 | 9.16 | 9.07 | 9.16 | 9.16 | 1,340 |
|
Nov 6, 2025
|
9.07 | 9.15 | 9.01 | 9.01 | 9.01 | 1,560 |
|
Nov 5, 2025
|
9.15 | 9.15 | 9.00 | 9.00 | 9.00 | 995 |
|
Nov 4, 2025
|
9.15 | 9.15 | 9.01 | 9.01 | 9.01 | 283 |
|
Nov 3, 2025
|
9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 20,363 |
|
Oct 31, 2025
|
9.28 | 9.49 | 9.05 | 9.05 | 9.05 | 5,927 |
|
Oct 30, 2025
|
9.28 | 9.28 | 9.06 | 9.08 | 9.08 | 265 |
