XETRA - Delayed Quote
EUR
SGL Carbon SE (SGL.DE)
4.9950
-0.4450
(-8.18%)
At close: October 30 at 5:35:19 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
|
5.3600 | 5.3600 | 4.9000 | 4.9950 | 4.9950 | 380,579 |
|
Oct 29, 2026
|
4.8700 | 5.5200 | 4.8700 | 5.4400 | 5.4400 | 507,860 |
|
Oct 28, 2026
|
4.8000 | 4.9900 | 4.8000 | 4.9750 | 4.9750 | 149,659 |
|
Oct 27, 2026
|
4.8250 | 4.9150 | 4.7250 | 4.9000 | 4.9000 | 281,242 |
|
Oct 26, 2026
|
4.8150 | 4.9400 | 4.7750 | 4.8150 | 4.8150 | 300,653 |
|
Oct 23, 2026
|
4.8200 | 4.9900 | 4.7800 | 4.8950 | 4.8950 | 608,418 |
|
Oct 22, 2026
|
5.2500 | 5.2500 | 4.7600 | 4.7750 | 4.7750 | 343,538 |
|
Oct 21, 2026
|
5.0300 | 5.2000 | 4.9650 | 5.1800 | 5.1800 | 312,834 |
|
Oct 20, 2026
|
5.0400 | 5.1300 | 4.8700 | 4.9900 | 4.9900 | 507,550 |
|
Oct 19, 2026
|
5.2600 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 186,582 |
|
Oct 16, 2026
|
5.3700 | 5.4900 | 5.2700 | 5.3200 | 5.3200 | 287,297 |
|
Oct 15, 2026
|
5.5100 | 5.5100 | 5.2500 | 5.3200 | 5.3200 | 337,052 |
|
Oct 14, 2026
|
5.6300 | 5.7800 | 5.5700 | 5.6400 | 5.6400 | 325,671 |
|
Oct 13, 2026
|
5.5400 | 5.7200 | 5.4500 | 5.6200 | 5.6200 | 339,821 |
|
Oct 12, 2026
|
5.5200 | 5.7400 | 5.5200 | 5.6000 | 5.6000 | 298,869 |
|
Oct 9, 2026
|
5.4500 | 5.6000 | 5.3600 | 5.4800 | 5.4800 | 331,294 |
|
Oct 8, 2026
|
5.4100 | 5.5400 | 5.2800 | 5.3500 | 5.3500 | 287,935 |
|
Oct 7, 2026
|
5.3600 | 5.6900 | 5.3500 | 5.4100 | 5.4100 | 751,205 |
|
Oct 6, 2026
|
4.8300 | 5.4500 | 4.8300 | 5.3800 | 5.3800 | 773,998 |
|
Oct 5, 2026
|
4.9750 | 4.9750 | 4.8250 | 4.8650 | 4.8650 | 335,783 |
|
Oct 2, 2026
|
5.0000 | 5.0000 | 4.7600 | 4.9500 | 4.9500 | 452,114 |
|
Oct 1, 2026
|
4.7000 | 5.0500 | 4.6450 | 4.9700 | 4.9700 | 528,898 |
|
Sep 30, 2026
|
4.8050 | 4.8050 | 4.6500 | 4.7600 | 4.7600 | 337,904 |
|
Sep 29, 2026
|
4.7000 | 4.8000 | 4.6350 | 4.7600 | 4.7600 | 160,241 |
|
Sep 28, 2026
|
4.5900 | 4.7000 | 4.5550 | 4.6100 | 4.6100 | 155,559 |
|
Sep 25, 2026
|
4.7000 | 4.7950 | 4.5150 | 4.5750 | 4.5750 | 280,089 |
|
Sep 24, 2026
|
4.3900 | 4.6500 | 4.3000 | 4.5850 | 4.5850 | 557,873 |
|
Sep 23, 2026
|
4.4550 | 4.5500 | 4.3550 | 4.4450 | 4.4450 | 307,312 |
|
Sep 22, 2026
|
4.2400 | 4.4300 | 4.1650 | 4.4100 | 4.4100 | 266,233 |
|
Sep 21, 2026
|
4.0200 | 4.2700 | 4.0200 | 4.2150 | 4.2150 | 180,938 |
|
Sep 18, 2026
|
4.1650 | 4.2600 | 4.0700 | 4.0800 | 4.0800 | 275,173 |
|
Sep 17, 2026
|
4.1500 | 4.2300 | 4.0750 | 4.1700 | 4.1700 | 113,118 |
|
Sep 16, 2026
|
4.0000 | 4.1500 | 4.0000 | 4.1250 | 4.1250 | 262,450 |
|
Sep 15, 2026
|
4.0350 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 104,693 |
|
Sep 14, 2026
|
4.1700 | 4.1700 | 3.9950 | 4.0100 | 4.0100 | 199,346 |
|
Sep 11, 2026
|
4.1550 | 4.2350 | 4.1400 | 4.1600 | 4.1600 | 42,024 |
|
Sep 10, 2026
|
4.1800 | 4.2900 | 4.1300 | 4.1550 | 4.1550 | 269,299 |
|
Sep 9, 2026
|
4.2500 | 4.2850 | 4.1450 | 4.1850 | 4.1850 | 232,653 |
|
Sep 8, 2026
|
4.1950 | 4.2600 | 4.1350 | 4.2600 | 4.2600 | 133,622 |
|
Sep 7, 2026
|
4.1100 | 4.2100 | 4.1000 | 4.2100 | 4.2100 | 147,145 |
|
Sep 4, 2026
|
4.0800 | 4.1300 | 4.0350 | 4.0900 | 4.0900 | 168,599 |
|
Sep 3, 2026
|
4.1050 | 4.1150 | 4.0000 | 4.0450 | 4.0450 | 117,773 |
|
Sep 2, 2026
|
4.2000 | 4.2000 | 4.0000 | 4.0650 | 4.0650 | 85,996 |
|
Sep 1, 2026
|
4.2450 | 4.2450 | 4.0700 | 4.1150 | 4.1150 | 96,481 |
|
Aug 31, 2026
|
4.1600 | 4.1950 | 4.1200 | 4.1350 | 4.1350 | 49,874 |
|
Aug 28, 2026
|
4.2400 | 4.2550 | 4.1650 | 4.1850 | 4.1850 | 84,799 |
|
Aug 27, 2026
|
4.0500 | 4.2700 | 4.0500 | 4.1850 | 4.1850 | 92,023 |
|
Aug 26, 2026
|
4.1000 | 4.2900 | 4.1000 | 4.1750 | 4.1750 | 96,001 |
|
Aug 25, 2026
|
4.1800 | 4.3050 | 4.1550 | 4.2000 | 4.2000 | 187,185 |
|
Aug 24, 2026
|
4.0550 | 4.1800 | 4.0550 | 4.1250 | 4.1250 | 174,522 |
|
Aug 21, 2026
|
4.1200 | 4.1900 | 4.0900 | 4.1450 | 4.1450 | 170,853 |
|
Aug 20, 2026
|
4.2000 | 4.2000 | 4.0550 | 4.0550 | 4.0550 | 249,347 |
|
Aug 19, 2026
|
4.2500 | 4.2500 | 4.0250 | 4.1250 | 4.1250 | 74,233 |
|
Aug 18, 2026
|
4.1850 | 4.2000 | 4.0450 | 4.1000 | 4.1000 | 100,583 |
|
Aug 17, 2026
|
4.2100 | 4.3500 | 4.2000 | 4.2250 | 4.2250 | 82,586 |
|
Aug 14, 2026
|
4.1600 | 4.2600 | 4.1600 | 4.2300 | 4.2300 | 81,961 |
|
Aug 13, 2026
|
4.4000 | 4.4000 | 4.1800 | 4.2200 | 4.2200 | 67,539 |
|
Aug 12, 2026
|
4.2650 | 4.3950 | 4.2650 | 4.3150 | 4.3150 | 74,800 |
|
Aug 11, 2026
|
4.3900 | 4.3900 | 4.2100 | 4.3250 | 4.3250 | 189,122 |
|
Aug 10, 2026
|
4.2900 | 4.3900 | 4.2150 | 4.2950 | 4.2950 | 336,025 |
|
Aug 7, 2026
|
4.1800 | 4.3600 | 4.1800 | 4.2800 | 4.2800 | 141,289 |
|
Aug 6, 2026
|
4.1550 | 4.3300 | 4.1350 | 4.2350 | 4.2350 | 429,859 |
|
Aug 5, 2026
|
4.0400 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 131,154 |
|
Aug 4, 2026
|
4.0550 | 4.1150 | 3.9350 | 4.0150 | 4.0150 | 213,757 |
|
Aug 3, 2026
|
3.8250 | 4.1000 | 3.7750 | 4.0250 | 4.0250 | 452,118 |
|
Jul 31, 2026
|
3.7950 | 3.8600 | 3.7450 | 3.7500 | 3.7500 | 91,595 |
|
Jul 30, 2026
|
3.6150 | 3.8200 | 3.6150 | 3.7600 | 3.7600 | 166,222 |
|
Jul 29, 2026
|
3.6100 | 3.7200 | 3.5300 | 3.6250 | 3.6250 | 261,682 |
|
Jul 28, 2026
|
3.9700 | 3.9700 | 3.6350 | 3.6450 | 3.6450 | 305,723 |
|
Jul 27, 2026
|
4.1000 | 4.1000 | 3.7600 | 3.7600 | 3.7600 | 179,166 |
|
Jul 24, 2026
|
3.8650 | 3.9100 | 3.7800 | 3.9100 | 3.9100 | 243,590 |
|
Jul 23, 2026
|
3.9700 | 3.9700 | 3.8350 | 3.8800 | 3.8800 | 253,157 |
|
Jul 22, 2026
|
4.0000 | 4.0200 | 3.9100 | 3.9850 | 3.9850 | 112,926 |
|
Jul 21, 2026
|
3.9200 | 4.1000 | 3.9100 | 3.9950 | 3.9950 | 118,043 |
|
Jul 20, 2026
|
3.9700 | 4.0950 | 3.8850 | 3.9400 | 3.9400 | 117,158 |
|
Jul 17, 2026
|
4.0900 | 4.0950 | 3.9200 | 4.0100 | 4.0100 | 107,243 |
|
Jul 16, 2026
|
4.2100 | 4.2350 | 4.1200 | 4.1350 | 4.1350 | 71,993 |
|
Jul 15, 2026
|
4.1150 | 4.2450 | 4.0650 | 4.1500 | 4.1500 | 143,278 |
|
Jul 14, 2026
|
3.9650 | 4.1800 | 3.9650 | 4.1100 | 4.1100 | 204,508 |
|
Jul 13, 2026
|
3.9150 | 4.0950 | 3.9150 | 4.0450 | 4.0450 | 108,681 |
|
Jul 10, 2026
|
3.9800 | 4.0500 | 3.9350 | 3.9750 | 3.9750 | 108,714 |
|
Jul 9, 2026
|
4.0000 | 4.1300 | 3.9950 | 4.0400 | 4.0400 | 115,707 |
|
Jul 8, 2026
|
4.1000 | 4.1200 | 3.9000 | 3.9350 | 3.9350 | 313,092 |
|
Jul 7, 2026
|
4.2750 | 4.3350 | 4.1250 | 4.1350 | 4.1350 | 154,187 |
|
Jul 6, 2026
|
4.4200 | 4.4200 | 4.2850 | 4.3400 | 4.3400 | 65,708 |
|
Jul 3, 2026
|
4.3250 | 4.4650 | 4.3250 | 4.4100 | 4.4100 | 59,324 |
|
Jul 2, 2026
|
4.3200 | 4.5100 | 4.2600 | 4.3350 | 4.3350 | 113,757 |
|
Jul 1, 2026
|
4.4550 | 4.4550 | 4.3450 | 4.3700 | 4.3700 | 72,137 |
|
Jun 30, 2026
|
4.3400 | 4.5200 | 4.2700 | 4.4450 | 4.4450 | 246,224 |
|
Jun 29, 2026
|
4.1550 | 4.3700 | 4.0750 | 4.1750 | 4.1750 | 365,883 |
|
Jun 26, 2026
|
4.3450 | 4.3850 | 4.1100 | 4.1750 | 4.1750 | 379,385 |
|
Jun 25, 2026
|
4.6350 | 4.6700 | 4.4550 | 4.5600 | 4.5600 | 228,525 |
|
Jun 24, 2026
|
4.7500 | 4.7500 | 4.6100 | 4.6350 | 4.6350 | 143,581 |
|
Jun 23, 2026
|
4.9800 | 4.9800 | 4.7150 | 4.7750 | 4.7750 | 113,424 |
|
Jun 22, 2026
|
5.1000 | 5.1000 | 4.9450 | 5.0300 | 5.0300 | 62,560 |
|
Jun 19, 2026
|
5.0500 | 5.1300 | 4.9650 | 5.0500 | 5.0500 | 128,510 |
|
Jun 18, 2026
|
4.9850 | 5.0700 | 4.9450 | 5.0700 | 5.0700 | 96,873 |
|
Jun 17, 2026
|
5.0800 | 5.1500 | 4.9550 | 5.0200 | 5.0200 | 177,088 |
|
Jun 16, 2026
|
5.2600 | 5.3000 | 5.0100 | 5.0900 | 5.0900 | 169,579 |
|
Jun 15, 2026
|
5.3000 | 5.4100 | 5.2000 | 5.2200 | 5.2200 | 265,057 |
|
Jun 12, 2026
|
4.9200 | 5.2300 | 4.8650 | 5.1800 | 5.1800 | 312,310 |
|
Jun 11, 2026
|
4.7700 | 4.9500 | 4.7300 | 4.8250 | 4.8250 | 111,284 |
|
Jun 10, 2026
|
4.8400 | 4.9400 | 4.7800 | 4.8550 | 4.8550 | 178,086 |
|
Jun 9, 2026
|
4.7500 | 5.0400 | 4.7100 | 4.7800 | 4.7800 | 421,890 |
|
Jun 8, 2026
|
4.6200 | 4.8800 | 4.5600 | 4.7500 | 4.7500 | 306,376 |
|
Jun 5, 2026
|
5.1600 | 5.1600 | 4.7500 | 4.7600 | 4.7600 | 256,651 |
|
Jun 4, 2026
|
5.3600 | 5.3700 | 5.2000 | 5.2000 | 5.2000 | 143,890 |
|
Jun 3, 2026
|
5.4200 | 5.5400 | 5.3700 | 5.3900 | 5.3900 | 168,295 |
|
Jun 2, 2026
|
5.2200 | 5.5000 | 5.2000 | 5.3800 | 5.3800 | 300,554 |
|
Jun 1, 2026
|
5.4700 | 5.4700 | 5.1000 | 5.1500 | 5.1500 | 339,102 |
|
May 29, 2026
|
5.0100 | 5.6700 | 5.0100 | 5.3700 | 5.3700 | 624,306 |
|
May 28, 2026
|
4.6850 | 5.0400 | 4.6800 | 5.0100 | 5.0100 | 437,031 |
|
May 27, 2026
|
4.7450 | 4.7500 | 4.5850 | 4.7150 | 4.7150 | 125,951 |
|
May 26, 2026
|
4.5400 | 4.7350 | 4.5250 | 4.7250 | 4.7250 | 206,252 |
|
May 25, 2026
|
4.5800 | 4.6000 | 4.4650 | 4.5650 | 4.5650 | 108,415 |
|
May 22, 2026
|
4.4350 | 4.5650 | 4.4350 | 4.5200 | 4.5200 | 101,122 |
|
May 21, 2026
|
4.4150 | 4.5600 | 4.3200 | 4.4300 | 4.4300 | 233,674 |
|
May 20, 2026
|
4.4450 | 4.5750 | 4.4100 | 4.5050 | 4.5050 | 118,144 |
|
May 19, 2026
|
4.4150 | 4.5850 | 4.3600 | 4.4100 | 4.4100 | 277,719 |
|
May 18, 2026
|
4.6700 | 4.6700 | 4.4550 | 4.4900 | 4.4900 | 200,018 |
|
May 15, 2026
|
4.7350 | 4.7350 | 4.5750 | 4.5750 | 4.5750 | 155,572 |
|
May 14, 2026
|
4.8300 | 4.8600 | 4.7000 | 4.7850 | 4.7850 | 119,600 |
|
May 13, 2026
|
4.6600 | 4.8950 | 4.5250 | 4.8200 | 4.8200 | 398,276 |
|
May 12, 2026
|
4.6000 | 4.6450 | 4.4700 | 4.5150 | 4.5150 | 203,641 |
|
May 11, 2026
|
4.6000 | 4.7150 | 4.4900 | 4.7100 | 4.7100 | 255,464 |
|
May 8, 2026
|
4.6350 | 4.6500 | 4.4000 | 4.4750 | 4.4750 | 339,776 |
|
May 7, 2026
|
4.4000 | 4.8500 | 4.3950 | 4.7500 | 4.7500 | 547,641 |
|
May 6, 2026
|
4.4950 | 4.7400 | 4.4950 | 4.6800 | 4.6800 | 385,827 |
|
May 5, 2026
|
4.3950 | 4.5450 | 4.3650 | 4.5400 | 4.5400 | 323,501 |
|
May 4, 2026
|
4.3800 | 4.5950 | 4.3700 | 4.3750 | 4.3750 | 247,846 |
|
Apr 30, 2026
|
4.3600 | 4.3900 | 4.2200 | 4.3650 | 4.3650 | 238,434 |
|
Apr 29, 2026
|
4.4550 | 4.5300 | 4.3650 | 4.3750 | 4.3750 | 271,954 |
|
Apr 28, 2026
|
4.3950 | 4.5100 | 4.3200 | 4.4800 | 4.4800 | 276,404 |
|
Apr 27, 2026
|
4.5600 | 4.7500 | 4.5450 | 4.5450 | 4.5450 | 452,499 |
|
Apr 24, 2026
|
4.4200 | 4.6450 | 4.3850 | 4.5950 | 4.5950 | 355,718 |
|
Apr 23, 2026
|
4.4500 | 4.5600 | 4.4150 | 4.4150 | 4.4150 | 298,089 |
|
Apr 22, 2026
|
4.2500 | 4.5550 | 4.2100 | 4.5200 | 4.5200 | 568,132 |
|
Apr 21, 2026
|
4.0550 | 4.2800 | 4.0550 | 4.2500 | 4.2500 | 257,408 |
|
Apr 20, 2026
|
4.0450 | 4.1150 | 4.0350 | 4.0550 | 4.0550 | 200,697 |
|
Apr 17, 2026
|
4.0400 | 4.1600 | 4.0100 | 4.1600 | 4.1600 | 223,748 |
|
Apr 16, 2026
|
4.0550 | 4.1300 | 3.9900 | 4.0850 | 4.0850 | 136,042 |
|
Apr 15, 2026
|
4.0850 | 4.1550 | 4.0100 | 4.0450 | 4.0450 | 359,603 |
|
Apr 14, 2026
|
4.0750 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 266,473 |
|
Apr 13, 2026
|
3.8400 | 4.0400 | 3.8250 | 4.0200 | 4.0200 | 446,356 |
|
Apr 10, 2026
|
3.8200 | 3.9300 | 3.7400 | 3.9100 | 3.9100 | 353,573 |
|
Apr 9, 2026
|
3.6150 | 3.7250 | 3.5000 | 3.7200 | 3.7200 | 332,248 |
|
Apr 8, 2026
|
3.5400 | 3.6550 | 3.5100 | 3.6300 | 3.6300 | 235,986 |
|
Apr 7, 2026
|
3.3600 | 3.4500 | 3.3450 | 3.3800 | 3.3800 | 260,977 |
|
Apr 2, 2026
|
3.3050 | 3.3750 | 3.2600 | 3.3750 | 3.3750 | 100,786 |
|
Apr 1, 2026
|
3.4450 | 3.4450 | 3.2950 | 3.3850 | 3.3850 | 219,114 |
|
Mar 31, 2026
|
3.1500 | 3.3000 | 3.1500 | 3.2650 | 3.2650 | 122,384 |
|
Mar 30, 2026
|
3.1850 | 3.2400 | 3.1500 | 3.2150 | 3.2150 | 147,616 |
|
Mar 27, 2026
|
3.3350 | 3.3350 | 3.2250 | 3.2350 | 3.2350 | 136,951 |
|
Mar 26, 2026
|
3.4300 | 3.4300 | 3.3000 | 3.3100 | 3.3100 | 249,593 |
|
Mar 25, 2026
|
3.3500 | 3.4800 | 3.3400 | 3.4550 | 3.4550 | 224,889 |
|
Mar 24, 2026
|
3.2450 | 3.3650 | 3.2000 | 3.3000 | 3.3000 | 281,636 |
|
Mar 23, 2026
|
3.1500 | 3.3000 | 3.0800 | 3.2400 | 3.2400 | 392,313 |
|
Mar 20, 2026
|
3.2700 | 3.2950 | 3.1800 | 3.2600 | 3.2600 | 2,281,696 |
|
Mar 19, 2026
|
3.5400 | 3.5950 | 3.1300 | 3.2500 | 3.2500 | 659,061 |
|
Mar 18, 2026
|
3.6350 | 3.6400 | 3.5550 | 3.5750 | 3.5750 | 324,176 |
|
Mar 17, 2026
|
3.5250 | 3.6650 | 3.4600 | 3.6300 | 3.6300 | 245,710 |
|
Mar 16, 2026
|
3.5900 | 3.6150 | 3.5300 | 3.5350 | 3.5350 | 140,057 |
|
Mar 13, 2026
|
3.6850 | 3.6850 | 3.5600 | 3.5700 | 3.5700 | 193,629 |
|
Mar 12, 2026
|
3.7500 | 3.7500 | 3.6900 | 3.7000 | 3.7000 | 118,575 |
|
Mar 11, 2026
|
3.7150 | 3.7900 | 3.6850 | 3.7500 | 3.7500 | 161,195 |
|
Mar 10, 2026
|
3.7900 | 3.7950 | 3.7300 | 3.7400 | 3.7400 | 205,105 |
|
Mar 9, 2026
|
3.8000 | 3.8300 | 3.6800 | 3.6800 | 3.6800 | 359,388 |
|
Mar 6, 2026
|
3.9250 | 4.0300 | 3.9150 | 3.9400 | 3.9400 | 446,028 |
|
Mar 5, 2026
|
3.9250 | 4.0750 | 3.9000 | 3.9300 | 3.9300 | 338,974 |
|
Mar 4, 2026
|
3.8400 | 3.9200 | 3.8050 | 3.8950 | 3.8950 | 299,440 |
|
Mar 3, 2026
|
4.0000 | 4.0300 | 3.8150 | 3.8400 | 3.8400 | 480,778 |
|
Mar 2, 2026
|
3.9500 | 4.1300 | 3.9000 | 4.0750 | 4.0750 | 647,842 |
|
Feb 27, 2026
|
3.9150 | 3.9450 | 3.8500 | 3.9250 | 3.9250 | 205,439 |
|
Feb 26, 2026
|
3.8700 | 3.9650 | 3.8250 | 3.8800 | 3.8800 | 278,000 |
|
Feb 25, 2026
|
3.9600 | 3.9850 | 3.8650 | 3.8850 | 3.8850 | 314,334 |
|
Feb 24, 2026
|
4.2800 | 4.2800 | 3.8050 | 3.9050 | 3.9050 | 588,715 |
|
Feb 23, 2026
|
4.2550 | 4.3050 | 4.1800 | 4.2650 | 4.2650 | 192,864 |
|
Feb 20, 2026
|
4.3700 | 4.3800 | 4.2400 | 4.2900 | 4.2900 | 251,829 |
|
Feb 19, 2026
|
4.3950 | 4.4150 | 4.3150 | 4.3700 | 4.3700 | 303,473 |
|
Feb 18, 2026
|
4.3600 | 4.4250 | 4.3350 | 4.4100 | 4.4100 | 183,157 |
|
Feb 17, 2026
|
4.5000 | 4.5450 | 4.2700 | 4.4200 | 4.4200 | 645,742 |
|
Feb 16, 2026
|
4.6350 | 4.6650 | 4.5400 | 4.5600 | 4.5600 | 152,046 |
|
Feb 13, 2026
|
4.6550 | 4.6650 | 4.5050 | 4.6550 | 4.6550 | 433,654 |
|
Feb 12, 2026
|
4.6750 | 4.8100 | 4.6500 | 4.6750 | 4.6750 | 286,138 |
|
Feb 11, 2026
|
4.6300 | 4.7150 | 4.6250 | 4.6550 | 4.6550 | 322,130 |
|
Feb 10, 2026
|
4.5550 | 4.6500 | 4.5550 | 4.6150 | 4.6150 | 120,452 |
|
Feb 9, 2026
|
4.4950 | 4.5800 | 4.4450 | 4.5450 | 4.5450 | 221,545 |
|
Feb 6, 2026
|
4.4300 | 4.5650 | 4.4200 | 4.5200 | 4.5200 | 391,565 |
|
Feb 5, 2026
|
4.5500 | 4.5500 | 4.4050 | 4.4700 | 4.4700 | 275,781 |
|
Feb 4, 2026
|
4.3550 | 4.6000 | 4.3050 | 4.4700 | 4.4700 | 506,702 |
|
Feb 3, 2026
|
4.1850 | 4.3950 | 4.1850 | 4.3350 | 4.3350 | 568,812 |
|
Feb 2, 2026
|
4.0750 | 4.2000 | 4.0400 | 4.1450 | 4.1450 | 461,921 |
|
Jan 30, 2026
|
4.0000 | 4.1100 | 3.9600 | 4.1050 | 4.1050 | 334,378 |
|
Jan 29, 2026
|
4.1450 | 4.1450 | 3.9900 | 3.9900 | 3.9900 | 256,764 |
|
Jan 28, 2026
|
4.1000 | 4.1250 | 3.9800 | 4.1000 | 4.1000 | 281,283 |
|
Jan 27, 2026
|
4.0400 | 4.0950 | 3.9550 | 4.0950 | 4.0950 | 359,720 |
|
Jan 26, 2026
|
4.0900 | 4.1350 | 3.9800 | 4.0750 | 4.0750 | 587,073 |
|
Jan 23, 2026
|
4.0800 | 4.2000 | 4.0200 | 4.0600 | 4.0600 | 583,085 |
|
Jan 22, 2026
|
3.7800 | 4.0200 | 3.7250 | 4.0050 | 4.0050 | 782,880 |
|
Jan 21, 2026
|
3.5300 | 3.7000 | 3.4850 | 3.6800 | 3.6800 | 403,131 |
|
Jan 20, 2026
|
3.5000 | 3.5450 | 3.4350 | 3.5150 | 3.5150 | 336,469 |
|
Jan 19, 2026
|
3.5100 | 3.6600 | 3.4800 | 3.5100 | 3.5100 | 406,005 |
|
Jan 16, 2026
|
3.7150 | 3.7250 | 3.5200 | 3.6500 | 3.6500 | 736,691 |
|
Jan 15, 2026
|
3.1650 | 3.8500 | 3.1400 | 3.7900 | 3.7900 | 1,642,964 |
|
Jan 14, 2026
|
3.1400 | 3.1500 | 3.1000 | 3.1450 | 3.1450 | 200,333 |
|
Jan 13, 2026
|
3.1550 | 3.1600 | 3.1150 | 3.1500 | 3.1500 | 141,829 |
|
Jan 12, 2026
|
3.2200 | 3.2550 | 3.1400 | 3.1450 | 3.1450 | 151,340 |
|
Jan 9, 2026
|
3.3900 | 3.3900 | 3.2000 | 3.2300 | 3.2300 | 378,014 |
|
Jan 8, 2026
|
3.4800 | 3.4800 | 3.3750 | 3.3800 | 3.3800 | 176,942 |
|
Jan 7, 2026
|
3.3700 | 3.5500 | 3.3700 | 3.4650 | 3.4650 | 490,200 |
|
Jan 6, 2026
|
3.0500 | 3.3800 | 3.0300 | 3.3800 | 3.3800 | 318,868 |
|
Jan 5, 2026
|
3.1950 | 3.2150 | 3.1500 | 3.2000 | 3.2000 | 243,132 |
|
Jan 2, 2026
|
3.1150 | 3.1800 | 3.1000 | 3.1500 | 3.1500 | 149,342 |
|
Dec 30, 2025
|
3.0500 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 129,014 |
|
Dec 29, 2025
|
3.0850 | 3.1450 | 3.0200 | 3.0750 | 3.0750 | 323,269 |
|
Dec 23, 2025
|
3.0250 | 3.1450 | 3.0100 | 3.1250 | 3.1250 | 221,205 |
|
Dec 22, 2025
|
2.9800 | 3.0400 | 2.9500 | 3.0250 | 3.0250 | 275,847 |
|
Dec 19, 2025
|
2.9150 | 3.0350 | 2.9150 | 3.0100 | 3.0100 | 446,308 |
|
Dec 18, 2025
|
2.8200 | 2.9400 | 2.8200 | 2.9250 | 2.9250 | 221,858 |
|
Dec 17, 2025
|
2.8750 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 247,591 |
|
Dec 16, 2025
|
2.8700 | 2.9100 | 2.8450 | 2.8550 | 2.8550 | 202,549 |
|
Dec 15, 2025
|
2.9450 | 2.9450 | 2.8750 | 2.8950 | 2.8950 | 149,685 |
|
Dec 12, 2025
|
2.9550 | 3.0150 | 2.9300 | 2.9500 | 2.9500 | 190,699 |
|
Dec 11, 2025
|
2.9950 | 3.0600 | 2.9200 | 2.9400 | 2.9400 | 374,637 |
|
Dec 10, 2025
|
2.9000 | 3.0450 | 2.9000 | 2.9850 | 2.9850 | 449,267 |
|
Dec 9, 2025
|
2.8950 | 2.9800 | 2.8950 | 2.9350 | 2.9350 | 311,832 |
|
Dec 8, 2025
|
2.9150 | 2.9500 | 2.8950 | 2.9100 | 2.9100 | 158,902 |
|
Dec 5, 2025
|
2.9050 | 2.9950 | 2.9050 | 2.9450 | 2.9450 | 231,766 |
|
Dec 4, 2025
|
2.9400 | 2.9550 | 2.8650 | 2.9150 | 2.9150 | 265,261 |
|
Dec 3, 2025
|
2.9000 | 3.0000 | 2.9000 | 2.9300 | 2.9300 | 128,537 |
|
Dec 2, 2025
|
2.9200 | 2.9400 | 2.8900 | 2.9150 | 2.9150 | 192,412 |
|
Dec 1, 2025
|
2.9500 | 2.9500 | 2.8850 | 2.9200 | 2.9200 | 163,953 |
|
Nov 28, 2025
|
2.8050 | 2.9250 | 2.8050 | 2.9150 | 2.9150 | 136,556 |
|
Nov 27, 2025
|
2.7550 | 2.8300 | 2.7550 | 2.8200 | 2.8200 | 107,792 |
|
Nov 26, 2025
|
2.7100 | 2.7650 | 2.6750 | 2.7550 | 2.7550 | 237,394 |
|
Nov 25, 2025
|
2.6100 | 2.7050 | 2.5750 | 2.6850 | 2.6850 | 334,048 |
|
Nov 24, 2025
|
2.6350 | 2.6800 | 2.5900 | 2.5900 | 2.5900 | 2,488,029 |
|
Nov 21, 2025
|
2.6050 | 2.6550 | 2.5800 | 2.6350 | 2.6350 | 163,549 |
|
Nov 20, 2025
|
2.6550 | 2.6650 | 2.6200 | 2.6450 | 2.6450 | 123,301 |
|
Nov 19, 2025
|
2.6000 | 2.6850 | 2.5850 | 2.6500 | 2.6500 | 208,953 |
|
Nov 18, 2025
|
2.6400 | 2.6700 | 2.5600 | 2.5900 | 2.5900 | 332,395 |
|
Nov 17, 2025
|
2.6450 | 2.7150 | 2.5900 | 2.6600 | 2.6600 | 438,763 |
|
Nov 14, 2025
|
2.7000 | 2.7100 | 2.5550 | 2.6650 | 2.6650 | 1,372,797 |
|
Nov 13, 2025
|
2.7200 | 2.7600 | 2.6950 | 2.7050 | 2.7050 | 413,510 |
|
Nov 12, 2025
|
2.8400 | 2.8500 | 2.7000 | 2.7050 | 2.7050 | 323,245 |
|
Nov 11, 2025
|
2.9000 | 2.9000 | 2.7750 | 2.8000 | 2.8000 | 434,123 |
|
Nov 10, 2025
|
2.9900 | 2.9900 | 2.8950 | 2.8950 | 2.8950 | 101,036 |
|
Nov 7, 2025
|
2.9950 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 319,570 |
|
Nov 6, 2025
|
3.1950 | 3.2000 | 2.9600 | 2.9950 | 2.9950 | 635,849 |
|
Nov 5, 2025
|
2.8700 | 2.9000 | 2.8250 | 2.8250 | 2.8250 | 370,379 |
|
Nov 4, 2025
|
2.9500 | 2.9500 | 2.8850 | 2.8950 | 2.8950 | 206,412 |
|
Nov 3, 2025
|
3.0700 | 3.0700 | 2.9400 | 2.9400 | 2.9400 | 293,116 |
|
Oct 31, 2025
|
3.0900 | 3.1500 | 3.0600 | 3.0650 | 3.0650 | 134,166 |
|
Oct 30, 2025
|
3.0900 | 3.1450 | 3.0850 | 3.1150 | 3.1150 | 185,575 |
