Milan - Delayed Quote
EUR
The Italian Sea Group S.p.A. (TISG.MI)
0.6050
0.0000
(0.00%)
At close: November 2 at 5:35:23 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
|
Nov 5, 2026
|
0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
|
Nov 4, 2026
|
0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
|
Nov 3, 2026
|
0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
|
Nov 2, 2026
|
0.6260 | 0.6370 | 0.5730 | 0.6050 | 0.6050 | 754,389 |
|
Oct 30, 2026
|
0.7260 | 0.7400 | 0.6170 | 0.6400 | 0.6400 | 883,396 |
|
Oct 29, 2026
|
0.7200 | 0.7630 | 0.6960 | 0.7330 | 0.7330 | 595,587 |
|
Oct 28, 2026
|
0.6320 | 0.7250 | 0.6300 | 0.6950 | 0.6950 | 534,033 |
|
Oct 27, 2026
|
0.6780 | 0.6800 | 0.5900 | 0.6600 | 0.6600 | 1,063,712 |
|
Oct 26, 2026
|
0.6510 | 0.7390 | 0.6360 | 0.6840 | 0.6840 | 1,428,658 |
|
Oct 23, 2026
|
0.8520 | 0.8700 | 0.6500 | 0.6500 | 0.6500 | 973,262 |
|
Oct 22, 2026
|
0.9450 | 0.9450 | 0.8640 | 0.8680 | 0.8680 | 320,376 |
|
Oct 21, 2026
|
0.9500 | 0.9700 | 0.8930 | 0.9000 | 0.9000 | 493,789 |
|
Oct 20, 2026
|
1.0500 | 1.0500 | 0.8300 | 0.9100 | 0.9100 | 1,635,379 |
|
Oct 19, 2026
|
1.0260 | 1.0780 | 1.0220 | 1.0700 | 1.0700 | 230,300 |
|
Oct 16, 2026
|
1.0500 | 1.0740 | 1.0120 | 1.0200 | 1.0200 | 199,828 |
|
Oct 15, 2026
|
1.0500 | 1.0700 | 1.0480 | 1.0540 | 1.0540 | 106,765 |
|
Oct 14, 2026
|
1.0300 | 1.0760 | 1.0200 | 1.0520 | 1.0520 | 163,788 |
|
Oct 13, 2026
|
1.0740 | 1.1200 | 1.0640 | 1.0680 | 1.0680 | 140,316 |
|
Oct 12, 2026
|
1.1000 | 1.1480 | 1.0720 | 1.0720 | 1.0720 | 266,149 |
|
Oct 9, 2026
|
1.0800 | 1.1280 | 1.0800 | 1.1000 | 1.1000 | 126,019 |
|
Oct 8, 2026
|
1.1100 | 1.1260 | 1.1020 | 1.1100 | 1.1100 | 75,301 |
|
Oct 7, 2026
|
1.1100 | 1.1400 | 1.1100 | 1.1180 | 1.1180 | 125,270 |
|
Oct 6, 2026
|
1.1320 | 1.1400 | 1.1140 | 1.1220 | 1.1220 | 155,488 |
|
Oct 5, 2026
|
1.1140 | 1.1340 | 1.0860 | 1.1100 | 1.1100 | 151,643 |
|
Oct 2, 2026
|
1.1720 | 1.1720 | 1.1000 | 1.1100 | 1.1100 | 208,523 |
|
Oct 1, 2026
|
1.1520 | 1.1820 | 1.1200 | 1.1340 | 1.1340 | 226,046 |
|
Sep 30, 2026
|
1.1240 | 1.1560 | 1.1240 | 1.1420 | 1.1420 | 107,609 |
|
Sep 29, 2026
|
1.1220 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 135,951 |
|
Sep 28, 2026
|
1.2180 | 1.2180 | 1.1280 | 1.1300 | 1.1300 | 231,117 |
|
Sep 25, 2026
|
1.1920 | 1.2260 | 1.1720 | 1.1780 | 1.1780 | 163,506 |
|
Sep 24, 2026
|
1.2360 | 1.2360 | 1.1900 | 1.2020 | 1.2020 | 106,248 |
|
Sep 23, 2026
|
1.2480 | 1.2480 | 1.1900 | 1.1900 | 1.1900 | 213,535 |
|
Sep 22, 2026
|
1.2260 | 1.2860 | 1.2260 | 1.2320 | 1.2320 | 229,179 |
|
Sep 21, 2026
|
1.2480 | 1.2780 | 1.2360 | 1.2420 | 1.2420 | 297,173 |
|
Sep 18, 2026
|
1.3140 | 1.3140 | 1.2040 | 1.2120 | 1.2120 | 465,669 |
|
Sep 17, 2026
|
1.2400 | 1.3600 | 1.2100 | 1.3020 | 1.3020 | 789,082 |
|
Sep 16, 2026
|
1.2060 | 1.2760 | 1.1600 | 1.2620 | 1.2620 | 943,175 |
|
Sep 15, 2026
|
1.1320 | 1.1400 | 1.1120 | 1.1240 | 1.1240 | 75,868 |
|
Sep 14, 2026
|
1.1400 | 1.1440 | 1.1000 | 1.1120 | 1.1120 | 247,220 |
|
Sep 11, 2026
|
1.0800 | 1.1480 | 1.0740 | 1.1380 | 1.1380 | 357,099 |
|
Sep 10, 2026
|
1.1940 | 1.2500 | 1.0800 | 1.1000 | 1.1000 | 1,155,165 |
|
Sep 9, 2026
|
1.3700 | 1.3840 | 1.2600 | 1.2600 | 1.2600 | 578,106 |
|
Sep 8, 2026
|
1.2980 | 1.3400 | 1.2480 | 1.2920 | 1.2920 | 563,860 |
|
Sep 7, 2026
|
1.2600 | 1.2980 | 1.2320 | 1.2420 | 1.2420 | 149,922 |
|
Sep 4, 2026
|
1.2800 | 1.3000 | 1.2520 | 1.2520 | 1.2520 | 111,178 |
|
Sep 3, 2026
|
1.2400 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 177,565 |
|
Sep 2, 2026
|
1.3180 | 1.3180 | 1.2420 | 1.2420 | 1.2420 | 231,376 |
|
Sep 1, 2026
|
1.2740 | 1.3160 | 1.2680 | 1.3000 | 1.3000 | 214,294 |
|
Aug 31, 2026
|
1.2780 | 1.3140 | 1.2560 | 1.2840 | 1.2840 | 159,847 |
|
Aug 28, 2026
|
1.2900 | 1.3180 | 1.2780 | 1.2880 | 1.2880 | 105,317 |
|
Aug 27, 2026
|
1.3000 | 1.3120 | 1.2780 | 1.2800 | 1.2800 | 140,640 |
|
Aug 26, 2026
|
1.3140 | 1.3160 | 1.2840 | 1.2880 | 1.2880 | 139,159 |
|
Aug 25, 2026
|
1.3880 | 1.3880 | 1.2920 | 1.2940 | 1.2940 | 258,553 |
|
Aug 24, 2026
|
1.3280 | 1.3960 | 1.2920 | 1.3240 | 1.3240 | 565,819 |
|
Aug 21, 2026
|
1.2800 | 1.3000 | 1.2660 | 1.2820 | 1.2820 | 154,242 |
|
Aug 20, 2026
|
1.2380 | 1.3100 | 1.2380 | 1.2640 | 1.2640 | 221,415 |
|
Aug 19, 2026
|
1.3280 | 1.3380 | 1.2400 | 1.2520 | 1.2520 | 417,179 |
|
Aug 18, 2026
|
1.3220 | 1.3580 | 1.2860 | 1.3080 | 1.3080 | 414,577 |
|
Aug 17, 2026
|
1.4200 | 1.4200 | 1.3200 | 1.3440 | 1.3440 | 636,531 |
|
Aug 14, 2026
|
1.4780 | 1.5520 | 1.3900 | 1.3960 | 1.3960 | 1,231,567 |
|
Aug 13, 2026
|
1.4160 | 1.4920 | 1.3860 | 1.4780 | 1.4780 | 1,388,206 |
|
Aug 12, 2026
|
1.4500 | 1.5320 | 1.3600 | 1.4100 | 1.4100 | 1,833,155 |
|
Aug 11, 2026
|
1.3140 | 1.4660 | 1.2680 | 1.4280 | 1.4280 | 3,153,399 |
|
Aug 10, 2026
|
1.2000 | 1.3480 | 1.1920 | 1.2540 | 1.2540 | 1,863,365 |
|
Aug 7, 2026
|
1.1060 | 1.1580 | 1.1060 | 1.1340 | 1.1340 | 446,302 |
|
Aug 6, 2026
|
1.0740 | 1.1380 | 1.0740 | 1.1280 | 1.1280 | 454,115 |
|
Aug 5, 2026
|
1.1360 | 1.1840 | 1.0700 | 1.0700 | 1.0700 | 781,823 |
|
Aug 4, 2026
|
1.0720 | 1.1700 | 1.0460 | 1.1120 | 1.1120 | 1,005,876 |
|
Aug 3, 2026
|
1.0800 | 1.1280 | 1.0180 | 1.0780 | 1.0780 | 682,787 |
|
Jul 31, 2026
|
1.1900 | 1.1960 | 1.1140 | 1.1520 | 1.1520 | 301,603 |
|
Jul 30, 2026
|
1.2200 | 1.2200 | 1.1220 | 1.1700 | 1.1700 | 510,008 |
|
Jul 29, 2026
|
1.2900 | 1.3400 | 1.1900 | 1.2160 | 1.2160 | 698,121 |
|
Jul 28, 2026
|
1.2200 | 1.2800 | 1.1420 | 1.2780 | 1.2780 | 1,773,518 |
|
Jul 27, 2026
|
1.0700 | 1.2380 | 1.0500 | 1.1300 | 1.1300 | 1,146,673 |
|
Jul 24, 2026
|
1.0200 | 1.0440 | 0.9950 | 1.0400 | 1.0400 | 267,018 |
|
Jul 23, 2026
|
1.0580 | 1.0980 | 0.9750 | 0.9960 | 0.9960 | 585,395 |
|
Jul 22, 2026
|
1.0480 | 1.1500 | 1.0200 | 1.0520 | 1.0520 | 1,322,574 |
|
Jul 21, 2026
|
1.0440 | 1.0460 | 0.9920 | 0.9920 | 0.9920 | 269,906 |
|
Jul 20, 2026
|
1.0020 | 1.0480 | 0.9700 | 1.0200 | 1.0200 | 261,372 |
|
Jul 17, 2026
|
1.0480 | 1.0620 | 1.0000 | 1.0160 | 1.0160 | 231,427 |
|
Jul 16, 2026
|
1.0200 | 1.0840 | 1.0140 | 1.0420 | 1.0420 | 182,457 |
|
Jul 15, 2026
|
1.0700 | 1.0760 | 1.0160 | 1.0600 | 1.0600 | 159,680 |
|
Jul 14, 2026
|
1.0060 | 1.0520 | 0.9860 | 1.0460 | 1.0460 | 105,024 |
|
Jul 13, 2026
|
1.0500 | 1.0860 | 1.0120 | 1.0140 | 1.0140 | 305,030 |
|
Jul 10, 2026
|
1.0400 | 1.0700 | 1.0000 | 1.0480 | 1.0480 | 182,613 |
|
Jul 9, 2026
|
1.0540 | 1.0620 | 0.9930 | 1.0120 | 1.0120 | 287,842 |
|
Jul 8, 2026
|
1.0640 | 1.0800 | 1.0060 | 1.0400 | 1.0400 | 266,516 |
|
Jul 7, 2026
|
1.0560 | 1.1500 | 1.0280 | 1.0460 | 1.0460 | 740,279 |
|
Jul 6, 2026
|
1.0200 | 1.1300 | 1.0040 | 1.0560 | 1.0560 | 508,175 |
|
Jul 3, 2026
|
0.9400 | 1.0800 | 0.9370 | 1.0320 | 1.0320 | 729,933 |
|
Jul 2, 2026
|
0.9720 | 1.0140 | 0.9040 | 0.9360 | 0.9360 | 813,454 |
|
Jul 1, 2026
|
1.0940 | 1.1020 | 1.0000 | 1.0100 | 1.0100 | 884,780 |
|
Jun 30, 2026
|
1.1200 | 1.1760 | 1.0800 | 1.1320 | 1.1320 | 304,930 |
|
Jun 29, 2026
|
1.1300 | 1.1840 | 1.0980 | 1.1160 | 1.1160 | 113,068 |
|
Jun 26, 2026
|
1.1220 | 1.1480 | 1.0500 | 1.1020 | 1.1020 | 529,197 |
|
Jun 25, 2026
|
1.2360 | 1.2360 | 1.1500 | 1.1520 | 1.1520 | 257,410 |
|
Jun 24, 2026
|
1.2260 | 1.2500 | 1.1900 | 1.2260 | 1.2260 | 175,345 |
|
Jun 23, 2026
|
1.2200 | 1.2660 | 1.1940 | 1.2200 | 1.2200 | 245,076 |
|
Jun 22, 2026
|
1.3200 | 1.3200 | 1.2380 | 1.2400 | 1.2400 | 314,379 |
|
Jun 19, 2026
|
1.3940 | 1.3940 | 1.3240 | 1.3360 | 1.3360 | 128,127 |
|
Jun 18, 2026
|
1.3780 | 1.3960 | 1.3080 | 1.3480 | 1.3480 | 257,819 |
|
Jun 17, 2026
|
1.3940 | 1.3940 | 1.3180 | 1.3360 | 1.3360 | 155,250 |
|
Jun 16, 2026
|
1.4000 | 1.4260 | 1.3600 | 1.3600 | 1.3600 | 301,118 |
|
Jun 15, 2026
|
1.4680 | 1.4960 | 1.3800 | 1.3900 | 1.3900 | 651,201 |
|
Jun 12, 2026
|
1.3800 | 1.4980 | 1.3720 | 1.4340 | 1.4340 | 940,472 |
|
Jun 11, 2026
|
1.3360 | 1.5100 | 1.2500 | 1.5100 | 1.5100 | 794,350 |
|
Jun 10, 2026
|
1.3580 | 1.3700 | 1.3160 | 1.3240 | 1.3240 | 224,368 |
|
Jun 9, 2026
|
1.4020 | 1.4420 | 1.3540 | 1.3600 | 1.3600 | 285,296 |
|
Jun 8, 2026
|
1.4080 | 1.4500 | 1.3900 | 1.4040 | 1.4040 | 171,873 |
|
Jun 5, 2026
|
1.4840 | 1.5060 | 1.4300 | 1.4300 | 1.4300 | 167,321 |
|
Jun 4, 2026
|
1.5100 | 1.5500 | 1.4040 | 1.4820 | 1.4820 | 492,675 |
|
Jun 3, 2026
|
1.5160 | 1.5360 | 1.4500 | 1.5100 | 1.5100 | 313,539 |
|
Jun 2, 2026
|
1.6000 | 1.6000 | 1.5200 | 1.5360 | 1.5360 | 212,991 |
|
Jun 1, 2026
|
1.5400 | 1.6200 | 1.4780 | 1.5540 | 1.5540 | 697,882 |
|
May 29, 2026
|
1.5000 | 1.6200 | 1.4620 | 1.5400 | 1.5400 | 832,143 |
|
May 28, 2026
|
1.6540 | 1.7280 | 1.4400 | 1.5000 | 1.5000 | 1,038,215 |
|
May 27, 2026
|
1.3540 | 1.6060 | 1.3540 | 1.6000 | 1.6000 | 1,160,291 |
|
May 26, 2026
|
1.3800 | 1.3880 | 1.2720 | 1.3460 | 1.3460 | 674,727 |
|
May 25, 2026
|
1.3940 | 1.4280 | 1.2640 | 1.3000 | 1.3000 | 1,113,435 |
|
May 22, 2026
|
1.6260 | 1.6260 | 1.0660 | 1.4000 | 1.4000 | 1,593,216 |
|
May 21, 2026
|
1.7040 | 1.7720 | 1.6900 | 1.7080 | 1.7080 | 218,029 |
|
May 20, 2026
|
1.6960 | 1.7700 | 1.6820 | 1.7240 | 1.7240 | 248,704 |
|
May 19, 2026
|
1.7100 | 1.7400 | 1.6900 | 1.7260 | 1.7260 | 83,951 |
|
May 18, 2026
|
1.7040 | 1.7540 | 1.7040 | 1.7200 | 1.7200 | 106,743 |
|
May 15, 2026
|
1.7400 | 1.7700 | 1.6980 | 1.7200 | 1.7200 | 318,048 |
|
May 14, 2026
|
1.7260 | 1.7400 | 1.6940 | 1.6960 | 1.6960 | 156,313 |
|
May 13, 2026
|
1.7500 | 1.7500 | 1.6760 | 1.6940 | 1.6940 | 205,851 |
|
May 12, 2026
|
1.7300 | 1.7300 | 1.6580 | 1.6700 | 1.6700 | 240,148 |
|
May 11, 2026
|
1.7400 | 1.7580 | 1.6940 | 1.7020 | 1.7020 | 194,401 |
|
May 8, 2026
|
1.7500 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 233,984 |
|
May 7, 2026
|
1.7900 | 1.8180 | 1.7160 | 1.7480 | 1.7480 | 466,715 |
|
May 6, 2026
|
1.8000 | 1.9580 | 1.6900 | 1.7240 | 1.7240 | 1,412,652 |
|
May 5, 2026
|
1.6220 | 1.7800 | 1.6120 | 1.6600 | 1.6600 | 463,658 |
|
May 4, 2026
|
1.6600 | 1.7720 | 1.6040 | 1.6280 | 1.6280 | 514,118 |
|
Apr 30, 2026
|
1.6000 | 1.7000 | 1.6000 | 1.6020 | 1.6020 | 290,604 |
|
Apr 29, 2026
|
1.7380 | 1.7560 | 1.5900 | 1.6400 | 1.6400 | 476,797 |
|
Apr 28, 2026
|
1.7400 | 1.7860 | 1.6620 | 1.7560 | 1.7560 | 421,713 |
|
Apr 27, 2026
|
1.6840 | 1.8280 | 1.5720 | 1.7220 | 1.7220 | 760,282 |
|
Apr 24, 2026
|
1.8060 | 1.8500 | 1.6420 | 1.7000 | 1.7000 | 1,022,356 |
|
Apr 23, 2026
|
1.7240 | 1.9500 | 1.7060 | 1.7620 | 1.7620 | 1,235,423 |
|
Apr 22, 2026
|
1.9200 | 1.9200 | 1.5020 | 1.7240 | 1.7240 | 1,949,452 |
|
Apr 21, 2026
|
2.1400 | 2.5950 | 1.9980 | 1.9980 | 1.9980 | 1,859,806 |
|
Apr 20, 2026
|
1.6360 | 2.2000 | 1.6080 | 2.1000 | 2.1000 | 3,468,337 |
|
Apr 17, 2026
|
1.5440 | 1.7360 | 1.4840 | 1.5700 | 1.5700 | 3,264,476 |
|
Apr 16, 2026
|
1.1600 | 1.4760 | 1.0880 | 1.4320 | 1.4320 | 2,429,089 |
|
Apr 15, 2026
|
0.9800 | 1.1720 | 0.9730 | 1.1100 | 1.1100 | 1,292,188 |
|
Apr 14, 2026
|
0.9060 | 1.0220 | 0.8810 | 0.9730 | 0.9730 | 965,970 |
|
Apr 13, 2026
|
0.8850 | 0.8910 | 0.8330 | 0.8690 | 0.8690 | 555,027 |
|
Apr 10, 2026
|
0.9600 | 0.9600 | 0.8900 | 0.8910 | 0.8910 | 372,242 |
|
Apr 9, 2026
|
1.0480 | 1.0480 | 0.9340 | 0.9510 | 0.9510 | 704,178 |
|
Apr 8, 2026
|
0.9200 | 1.0420 | 0.8850 | 1.0420 | 1.0420 | 1,064,584 |
|
Apr 7, 2026
|
0.9200 | 0.9200 | 0.8410 | 0.8410 | 0.8410 | 557,406 |
|
Apr 2, 2026
|
0.9190 | 0.9190 | 0.8830 | 0.8970 | 0.8970 | 228,856 |
|
Apr 1, 2026
|
0.9180 | 0.9280 | 0.8750 | 0.9230 | 0.9230 | 477,335 |
|
Mar 31, 2026
|
0.9390 | 0.9390 | 0.8690 | 0.8800 | 0.8800 | 347,403 |
|
Mar 30, 2026
|
0.9180 | 0.9380 | 0.8760 | 0.9250 | 0.9250 | 482,056 |
|
Mar 27, 2026
|
0.9700 | 1.0000 | 0.9000 | 0.9110 | 0.9110 | 572,115 |
|
Mar 26, 2026
|
1.1000 | 1.1000 | 0.9560 | 0.9640 | 0.9640 | 636,164 |
|
Mar 25, 2026
|
1.0280 | 1.1000 | 0.9750 | 1.0700 | 1.0700 | 881,561 |
|
Mar 24, 2026
|
1.0640 | 1.1180 | 0.9400 | 0.9750 | 0.9750 | 871,951 |
|
Mar 23, 2026
|
0.9500 | 1.0520 | 0.8520 | 1.0520 | 1.0520 | 737,862 |
|
Mar 20, 2026
|
0.9500 | 0.9600 | 0.8680 | 0.9180 | 0.9180 | 932,806 |
|
Mar 19, 2026
|
0.7690 | 0.9380 | 0.7500 | 0.9360 | 0.9360 | 2,100,666 |
|
Mar 18, 2026
|
1.0500 | 1.0620 | 0.7360 | 0.7360 | 0.7360 | 1,110,491 |
|
Mar 17, 2026
|
1.0320 | 1.2800 | 1.0120 | 1.0500 | 1.0500 | 2,331,753 |
|
Mar 16, 2026
|
2.0350 | 2.0500 | 1.0180 | 1.0720 | 1.0720 | 3,069,541 |
|
Mar 13, 2026
|
2.1650 | 2.1650 | 2.0250 | 2.0250 | 2.0250 | 309,851 |
|
Mar 12, 2026
|
2.1400 | 2.2000 | 2.0300 | 2.1700 | 2.1700 | 462,983 |
|
Mar 11, 2026
|
2.1000 | 2.1050 | 2.0350 | 2.0450 | 2.0450 | 266,920 |
|
Mar 10, 2026
|
2.0400 | 2.2050 | 1.9680 | 2.1000 | 2.1000 | 757,463 |
|
Mar 9, 2026
|
2.1650 | 2.3000 | 2.0000 | 2.0300 | 2.0300 | 1,226,468 |
|
Mar 6, 2026
|
2.0000 | 2.2000 | 1.9500 | 2.1300 | 2.1300 | 1,121,240 |
|
Mar 5, 2026
|
1.9200 | 1.9500 | 1.8020 | 1.8940 | 1.8940 | 311,409 |
|
Mar 4, 2026
|
1.9540 | 2.0450 | 1.8500 | 1.8840 | 1.8840 | 1,062,326 |
|
Mar 3, 2026
|
1.8700 | 1.9000 | 1.7800 | 1.8780 | 1.8780 | 529,134 |
|
Mar 2, 2026
|
1.8800 | 2.0400 | 1.7980 | 1.9000 | 1.9000 | 1,073,875 |
|
Feb 27, 2026
|
2.2000 | 2.2000 | 2.0150 | 2.0200 | 2.0200 | 849,633 |
|
Feb 26, 2026
|
2.2000 | 2.2700 | 2.1200 | 2.2050 | 2.2050 | 466,769 |
|
Feb 25, 2026
|
2.1100 | 2.2750 | 2.0000 | 2.2200 | 2.2200 | 1,427,059 |
|
Feb 24, 2026
|
2.5200 | 2.5400 | 2.1550 | 2.1800 | 2.1800 | 1,917,123 |
|
Feb 23, 2026
|
2.7000 | 2.7300 | 2.5100 | 2.5150 | 2.5150 | 870,371 |
|
Feb 20, 2026
|
2.6700 | 2.8950 | 2.6050 | 2.6400 | 2.6400 | 2,363,990 |
|
Feb 19, 2026
|
2.7000 | 2.7600 | 2.5150 | 2.6600 | 2.6600 | 2,568,289 |
|
Feb 18, 2026
|
4.2150 | 4.2300 | 4.1250 | 4.1400 | 4.1400 | 67,453 |
|
Feb 17, 2026
|
4.2200 | 4.2300 | 4.1100 | 4.2150 | 4.2150 | 77,634 |
|
Feb 16, 2026
|
4.2000 | 4.2750 | 4.1800 | 4.1800 | 4.1800 | 82,209 |
|
Feb 13, 2026
|
4.2000 | 4.3300 | 4.1950 | 4.2400 | 4.2400 | 106,903 |
|
Feb 12, 2026
|
4.2000 | 4.4100 | 4.1650 | 4.1650 | 4.1650 | 76,373 |
|
Feb 11, 2026
|
4.2000 | 4.2450 | 4.1750 | 4.1800 | 4.1800 | 49,164 |
|
Feb 10, 2026
|
4.2600 | 4.2850 | 4.1700 | 4.2450 | 4.2450 | 75,010 |
|
Feb 9, 2026
|
4.3150 | 4.3150 | 4.1400 | 4.1800 | 4.1800 | 134,046 |
|
Feb 6, 2026
|
4.1800 | 4.3100 | 4.1300 | 4.2700 | 4.2700 | 51,048 |
|
Feb 5, 2026
|
4.2700 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | 59,232 |
|
Feb 4, 2026
|
4.0600 | 4.3150 | 4.0600 | 4.2500 | 4.2500 | 185,971 |
|
Feb 3, 2026
|
4.2350 | 4.2350 | 4.0900 | 4.1200 | 4.1200 | 54,085 |
|
Feb 2, 2026
|
4.2550 | 4.2750 | 4.1700 | 4.1700 | 4.1700 | 49,784 |
|
Jan 30, 2026
|
4.2950 | 4.3450 | 4.2500 | 4.2500 | 4.2500 | 64,330 |
|
Jan 29, 2026
|
4.4500 | 4.4500 | 4.2600 | 4.2800 | 4.2800 | 124,461 |
|
Jan 28, 2026
|
4.4800 | 4.5000 | 4.4000 | 4.4350 | 4.4350 | 85,018 |
|
Jan 27, 2026
|
4.5000 | 4.6050 | 4.4900 | 4.5300 | 4.5300 | 61,869 |
|
Jan 26, 2026
|
4.5950 | 4.6200 | 4.4650 | 4.5350 | 4.5350 | 113,996 |
|
Jan 23, 2026
|
4.7000 | 4.7000 | 4.5400 | 4.5700 | 4.5700 | 113,665 |
|
Jan 22, 2026
|
4.7000 | 4.8400 | 4.6650 | 4.7100 | 4.7100 | 222,849 |
|
Jan 21, 2026
|
4.6300 | 4.7150 | 4.6000 | 4.6400 | 4.6400 | 158,084 |
|
Jan 20, 2026
|
4.6400 | 4.7150 | 4.5050 | 4.6750 | 4.6750 | 185,012 |
|
Jan 19, 2026
|
4.7400 | 4.7950 | 4.5950 | 4.6400 | 4.6400 | 173,837 |
|
Jan 16, 2026
|
4.7750 | 4.8650 | 4.7150 | 4.7500 | 4.7500 | 256,834 |
|
Jan 15, 2026
|
4.7000 | 4.7650 | 4.6450 | 4.7650 | 4.7650 | 139,390 |
|
Jan 14, 2026
|
4.6350 | 4.7450 | 4.6350 | 4.6500 | 4.6500 | 126,504 |
|
Jan 13, 2026
|
4.6750 | 4.7500 | 4.5000 | 4.6900 | 4.6900 | 355,135 |
|
Jan 12, 2026
|
4.5900 | 4.6950 | 4.5250 | 4.6550 | 4.6550 | 291,636 |
|
Jan 9, 2026
|
4.5400 | 4.5900 | 4.3650 | 4.5600 | 4.5600 | 267,992 |
|
Jan 8, 2026
|
4.1500 | 4.5650 | 4.1200 | 4.4400 | 4.4400 | 840,376 |
|
Jan 7, 2026
|
4.0900 | 4.1250 | 4.0150 | 4.1050 | 4.1050 | 148,668 |
|
Jan 6, 2026
|
4.0300 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 75,510 |
|
Jan 5, 2026
|
4.0850 | 4.1500 | 3.9850 | 4.0550 | 4.0550 | 128,051 |
|
Jan 2, 2026
|
4.0600 | 4.1800 | 4.0500 | 4.0650 | 4.0650 | 111,741 |
|
Dec 30, 2025
|
4.1000 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 110,463 |
|
Dec 29, 2025
|
4.0600 | 4.1150 | 4.0400 | 4.0400 | 4.0400 | 160,695 |
|
Dec 23, 2025
|
4.1050 | 4.1450 | 4.0600 | 4.0600 | 4.0600 | 85,944 |
|
Dec 22, 2025
|
4.1100 | 4.1700 | 4.0850 | 4.1050 | 4.1050 | 114,403 |
|
Dec 19, 2025
|
4.2000 | 4.2000 | 4.0850 | 4.1100 | 4.1100 | 113,013 |
|
Dec 18, 2025
|
4.1050 | 4.1950 | 4.1000 | 4.1550 | 4.1550 | 58,336 |
|
Dec 17, 2025
|
4.1750 | 4.2450 | 4.1050 | 4.1050 | 4.1050 | 59,545 |
|
Dec 16, 2025
|
4.1250 | 4.2050 | 4.1250 | 4.1750 | 4.1750 | 22,011 |
|
Dec 15, 2025
|
4.2000 | 4.2550 | 4.1050 | 4.1750 | 4.1750 | 116,323 |
|
Dec 12, 2025
|
4.2000 | 4.3500 | 4.1900 | 4.2000 | 4.2000 | 122,389 |
|
Dec 11, 2025
|
4.1000 | 4.2400 | 4.1000 | 4.1700 | 4.1700 | 85,832 |
|
Dec 10, 2025
|
4.1100 | 4.1600 | 4.0700 | 4.1450 | 4.1450 | 55,629 |
|
Dec 9, 2025
|
4.1350 | 4.2450 | 4.1000 | 4.1000 | 4.1000 | 29,810 |
|
Dec 8, 2025
|
4.3000 | 4.3050 | 4.1350 | 4.1350 | 4.1350 | 51,215 |
|
Dec 5, 2025
|
4.2150 | 4.3400 | 4.2150 | 4.2800 | 4.2800 | 54,512 |
|
Dec 4, 2025
|
4.1100 | 4.2700 | 4.0850 | 4.2100 | 4.2100 | 143,412 |
|
Dec 3, 2025
|
4.0100 | 4.1400 | 4.0100 | 4.0800 | 4.0800 | 103,155 |
|
Dec 2, 2025
|
3.9850 | 4.0500 | 3.9850 | 4.0000 | 4.0000 | 36,242 |
|
Dec 1, 2025
|
4.0200 | 4.0450 | 3.9950 | 4.0400 | 4.0400 | 70,609 |
|
Nov 28, 2025
|
4.0250 | 4.1150 | 3.9850 | 4.0300 | 4.0300 | 87,768 |
|
Nov 27, 2025
|
4.0700 | 4.0750 | 4.0050 | 4.0050 | 4.0050 | 46,648 |
|
Nov 26, 2025
|
3.9800 | 4.1500 | 3.9550 | 4.0100 | 4.0100 | 134,039 |
|
Nov 25, 2025
|
3.9400 | 3.9800 | 3.9150 | 3.9750 | 3.9750 | 72,329 |
|
Nov 24, 2025
|
3.9500 | 4.0300 | 3.9150 | 3.9250 | 3.9250 | 94,765 |
|
Nov 21, 2025
|
4.0000 | 4.0200 | 3.9100 | 3.9500 | 3.9500 | 146,898 |
|
Nov 20, 2025
|
4.1000 | 4.1350 | 4.0200 | 4.0200 | 4.0200 | 96,270 |
|
Nov 19, 2025
|
4.1500 | 4.2400 | 4.0650 | 4.0650 | 4.0650 | 84,813 |
|
Nov 18, 2025
|
4.0100 | 4.2800 | 3.9900 | 4.1750 | 4.1750 | 195,790 |
|
Nov 17, 2025
|
4.1550 | 4.2050 | 4.0550 | 4.0900 | 4.0900 | 107,672 |
|
Nov 14, 2025
|
4.1850 | 4.2550 | 4.0000 | 4.1550 | 4.1550 | 290,222 |
|
Nov 13, 2025
|
4.1900 | 4.3400 | 4.0600 | 4.1850 | 4.1850 | 266,550 |
|
Nov 12, 2025
|
3.6500 | 4.3200 | 3.6500 | 4.2200 | 4.2200 | 720,470 |
|
Nov 11, 2025
|
3.6800 | 3.7850 | 3.5850 | 3.6200 | 3.6200 | 344,800 |
|
Nov 10, 2025
|
3.8550 | 3.9200 | 3.5950 | 3.6400 | 3.6400 | 390,223 |
|
Nov 7, 2025
|
3.9250 | 3.9650 | 3.7400 | 3.7900 | 3.7900 | 350,319 |
|
Nov 6, 2025
|
4.4500 | 4.4900 | 3.8300 | 3.8500 | 3.8500 | 678,063 |
