XETRA - Delayed Quote
EUR
Verve Group Media SE (VRV.DE)
0.9310
-0.0120
(-1.27%)
At close: October 30 at 5:35:42 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
|
0.9800 | 0.9810 | 0.9310 | 0.9310 | 0.9310 | 18,248 |
|
Oct 29, 2026
|
1.0020 | 1.0020 | 0.9430 | 0.9430 | 0.9430 | 107,134 |
|
Oct 28, 2026
|
1.0220 | 1.0300 | 0.9410 | 0.9410 | 0.9410 | 65,699 |
|
Oct 27, 2026
|
1.0060 | 1.0320 | 0.9960 | 1.0180 | 1.0180 | 58,217 |
|
Oct 26, 2026
|
1.0440 | 1.0580 | 0.9900 | 1.0560 | 1.0560 | 97,902 |
|
Oct 23, 2026
|
1.0520 | 1.0640 | 1.0100 | 1.0180 | 1.0180 | 110,663 |
|
Oct 22, 2026
|
1.0600 | 1.0760 | 1.0040 | 1.0100 | 1.0100 | 230,583 |
|
Oct 21, 2026
|
1.0540 | 1.0720 | 1.0240 | 1.0620 | 1.0620 | 55,385 |
|
Oct 20, 2026
|
1.0520 | 1.0800 | 1.0520 | 1.0700 | 1.0700 | 20,118 |
|
Oct 19, 2026
|
1.0320 | 1.0720 | 1.0300 | 1.0700 | 1.0700 | 27,660 |
|
Oct 16, 2026
|
1.0380 | 1.0580 | 1.0300 | 1.0300 | 1.0300 | 96,983 |
|
Oct 15, 2026
|
1.0300 | 1.0360 | 1.0120 | 1.0160 | 1.0160 | 22,696 |
|
Oct 14, 2026
|
1.0420 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 98,435 |
|
Oct 13, 2026
|
1.0480 | 1.0480 | 1.0100 | 1.0180 | 1.0180 | 49,992 |
|
Oct 12, 2026
|
1.0400 | 1.0680 | 1.0220 | 1.0220 | 1.0220 | 50,472 |
|
Oct 9, 2026
|
1.0360 | 1.0760 | 1.0340 | 1.0380 | 1.0380 | 51,575 |
|
Oct 8, 2026
|
1.0260 | 1.0500 | 0.9650 | 1.0220 | 1.0220 | 109,981 |
|
Oct 7, 2026
|
1.0648 | 1.0910 | 1.0102 | 1.0280 | 1.0280 | 51,032 |
|
Oct 6, 2026
|
1.0350 | 1.0808 | 1.0004 | 1.0706 | 1.0706 | 98,048 |
|
Oct 5, 2026
|
1.1286 | 1.1286 | 1.0200 | 1.0202 | 1.0202 | 32,635 |
|
Oct 2, 2026
|
1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
|
Oct 1, 2026
|
1.0570 | 1.0830 | 1.0570 | 1.0600 | 1.0600 | 18,782 |
|
Sep 30, 2026
|
1.0600 | 1.1000 | 1.0550 | 1.0680 | 1.0680 | 68,885 |
|
Sep 29, 2026
|
1.0710 | 1.1120 | 1.0500 | 1.1120 | 1.1120 | 87,744 |
|
Sep 28, 2026
|
1.1080 | 1.1250 | 1.0620 | 1.0620 | 1.0620 | 37,509 |
|
Sep 25, 2026
|
1.1030 | 1.1030 | 1.0700 | 1.0760 | 1.0760 | 22,132 |
|
Sep 24, 2026
|
1.1000 | 1.1110 | 1.0800 | 1.0850 | 1.0850 | 12,222 |
|
Sep 23, 2026
|
1.1000 | 1.1300 | 1.0900 | 1.1090 | 1.1090 | 64,099 |
|
Sep 22, 2026
|
1.0780 | 1.1260 | 1.0780 | 1.1160 | 1.1160 | 16,984 |
|
Sep 21, 2026
|
1.0730 | 1.1050 | 1.0730 | 1.0990 | 1.0990 | 11,884 |
|
Sep 18, 2026
|
1.0620 | 1.0950 | 1.0620 | 1.0790 | 1.0790 | 6,830 |
|
Sep 17, 2026
|
1.0590 | 1.0910 | 1.0590 | 1.0600 | 1.0600 | 56,766 |
|
Sep 16, 2026
|
1.0570 | 1.0870 | 1.0570 | 1.0600 | 1.0600 | 22,524 |
|
Sep 15, 2026
|
1.0760 | 1.0990 | 1.0330 | 1.0990 | 1.0990 | 57,621 |
|
Sep 14, 2026
|
1.0640 | 1.1110 | 1.0100 | 1.1000 | 1.1000 | 223,258 |
|
Sep 11, 2026
|
1.0630 | 1.0700 | 1.0250 | 1.0380 | 1.0380 | 103,633 |
|
Sep 10, 2026
|
1.0780 | 1.1300 | 1.0630 | 1.1300 | 1.1300 | 44,762 |
|
Sep 9, 2026
|
1.0750 | 1.1020 | 1.0640 | 1.0640 | 1.0640 | 39,281 |
|
Sep 8, 2026
|
1.0960 | 1.1290 | 1.0910 | 1.1290 | 1.1290 | 5,594 |
|
Sep 7, 2026
|
1.0770 | 1.1170 | 1.0690 | 1.1170 | 1.1170 | 76,098 |
|
Sep 4, 2026
|
1.1000 | 1.1000 | 1.0540 | 1.0790 | 1.0790 | 49,235 |
|
Sep 3, 2026
|
1.1220 | 1.1220 | 1.0770 | 1.0930 | 1.0930 | 56,644 |
|
Sep 2, 2026
|
1.0980 | 1.1130 | 1.0800 | 1.1000 | 1.1000 | 97,547 |
|
Sep 1, 2026
|
1.1030 | 1.1310 | 1.0500 | 1.0500 | 1.0500 | 312,958 |
|
Aug 31, 2026
|
1.0600 | 1.1190 | 1.0600 | 1.1080 | 1.1080 | 219,523 |
|
Aug 28, 2026
|
1.0710 | 1.1220 | 1.0500 | 1.0550 | 1.0550 | 210,723 |
|
Aug 27, 2026
|
1.1390 | 1.1400 | 1.0540 | 1.0830 | 1.0830 | 765,854 |
|
Aug 26, 2026
|
1.4400 | 1.4440 | 1.3000 | 1.3600 | 1.3600 | 189,653 |
|
Aug 25, 2026
|
1.3880 | 1.4500 | 1.3590 | 1.3590 | 1.3590 | 23,071 |
|
Aug 24, 2026
|
1.3610 | 1.4590 | 1.3370 | 1.4300 | 1.4300 | 68,891 |
|
Aug 21, 2026
|
1.3720 | 1.3720 | 1.3060 | 1.3550 | 1.3550 | 7,122 |
|
Aug 20, 2026
|
1.3520 | 1.3520 | 1.3000 | 1.3000 | 1.3000 | 25,481 |
|
Aug 19, 2026
|
1.3300 | 1.3580 | 1.3200 | 1.3280 | 1.3280 | 21,460 |
|
Aug 18, 2026
|
1.3500 | 1.3690 | 1.3300 | 1.3300 | 1.3300 | 45,287 |
|
Aug 17, 2026
|
1.3850 | 1.4120 | 1.3540 | 1.3540 | 1.3540 | 9,468 |
|
Aug 14, 2026
|
1.3800 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 14,777 |
|
Aug 13, 2026
|
1.3410 | 1.3830 | 1.3410 | 1.3500 | 1.3500 | 15,755 |
|
Aug 12, 2026
|
1.3640 | 1.3710 | 1.3380 | 1.3380 | 1.3380 | 60,184 |
|
Aug 11, 2026
|
1.3600 | 1.3790 | 1.3270 | 1.3710 | 1.3710 | 28,659 |
|
Aug 10, 2026
|
1.3500 | 1.3990 | 1.3200 | 1.3610 | 1.3610 | 101,249 |
|
Aug 7, 2026
|
1.3700 | 1.4090 | 1.3550 | 1.3660 | 1.3660 | 22,120 |
|
Aug 6, 2026
|
1.3690 | 1.4000 | 1.3410 | 1.3570 | 1.3570 | 33,732 |
|
Aug 5, 2026
|
1.3600 | 1.3980 | 1.3430 | 1.3910 | 1.3910 | 37,179 |
|
Aug 4, 2026
|
1.3500 | 1.3800 | 1.3220 | 1.3340 | 1.3340 | 68,608 |
|
Aug 3, 2026
|
1.3340 | 1.3990 | 1.3000 | 1.3720 | 1.3720 | 166,944 |
|
Jul 31, 2026
|
1.4000 | 1.4300 | 1.3310 | 1.3490 | 1.3490 | 44,405 |
|
Jul 30, 2026
|
1.3600 | 1.3990 | 1.3300 | 1.3500 | 1.3500 | 70,519 |
|
Jul 29, 2026
|
1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 85,342 |
|
Jul 28, 2026
|
1.4190 | 1.4240 | 1.3650 | 1.3990 | 1.3990 | 43,724 |
|
Jul 27, 2026
|
1.3570 | 1.4110 | 1.3520 | 1.3890 | 1.3890 | 70,734 |
|
Jul 24, 2026
|
1.3510 | 1.3900 | 1.3120 | 1.3200 | 1.3200 | 194,739 |
|
Jul 23, 2026
|
1.3980 | 1.3980 | 1.3000 | 1.3000 | 1.3000 | 8,304 |
|
Jul 22, 2026
|
1.3500 | 1.4120 | 1.3500 | 1.3830 | 1.3830 | 11,166 |
|
Jul 21, 2026
|
1.3900 | 1.3900 | 1.3300 | 1.3310 | 1.3310 | 42,766 |
|
Jul 20, 2026
|
1.3460 | 1.3880 | 1.3200 | 1.3200 | 1.3200 | 43,386 |
|
Jul 17, 2026
|
1.3430 | 1.3880 | 1.3400 | 1.3400 | 1.3400 | 30,528 |
|
Jul 16, 2026
|
1.3920 | 1.4320 | 1.3500 | 1.3500 | 1.3500 | 57,847 |
|
Jul 15, 2026
|
1.4200 | 1.4690 | 1.3900 | 1.3900 | 1.3900 | 5,697 |
|
Jul 14, 2026
|
1.4200 | 1.4430 | 1.3840 | 1.3860 | 1.3860 | 12,793 |
|
Jul 13, 2026
|
1.4220 | 1.4490 | 1.4170 | 1.4380 | 1.4380 | 9,954 |
|
Jul 10, 2026
|
1.3920 | 1.4440 | 1.3920 | 1.4120 | 1.4120 | 22,680 |
|
Jul 9, 2026
|
1.4400 | 1.4490 | 1.3610 | 1.4270 | 1.4270 | 54,145 |
|
Jul 8, 2026
|
1.4000 | 1.4800 | 1.3500 | 1.3500 | 1.3500 | 110,779 |
|
Jul 7, 2026
|
1.4020 | 1.4990 | 1.4000 | 1.4060 | 1.4060 | 136,538 |
|
Jul 6, 2026
|
1.5190 | 1.5190 | 1.4060 | 1.4100 | 1.4100 | 41,184 |
|
Jul 3, 2026
|
1.4540 | 1.4900 | 1.4100 | 1.4670 | 1.4670 | 17,295 |
|
Jul 2, 2026
|
1.4500 | 1.4870 | 1.4410 | 1.4760 | 1.4760 | 34,154 |
|
Jul 1, 2026
|
1.4550 | 1.4620 | 1.3900 | 1.4410 | 1.4410 | 67,358 |
|
Jun 30, 2026
|
1.4530 | 1.4850 | 1.4020 | 1.4410 | 1.4410 | 60,110 |
|
Jun 29, 2026
|
1.4010 | 1.4700 | 1.4010 | 1.4310 | 1.4310 | 62,447 |
|
Jun 26, 2026
|
1.4520 | 1.4650 | 1.3770 | 1.4110 | 1.4110 | 217,474 |
|
Jun 25, 2026
|
1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
|
Jun 24, 2026
|
1.5500 | 1.5590 | 1.4700 | 1.5130 | 1.5130 | 86,953 |
|
Jun 23, 2026
|
1.5220 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 57,631 |
|
Jun 22, 2026
|
1.5000 | 1.5410 | 1.4940 | 1.5300 | 1.5300 | 156,062 |
|
Jun 19, 2026
|
1.5190 | 1.5290 | 1.4500 | 1.4990 | 1.4990 | 554,662 |
|
Jun 18, 2026
|
1.4220 | 1.4730 | 1.4200 | 1.4700 | 1.4700 | 130,441 |
|
Jun 17, 2026
|
1.5240 | 1.5440 | 1.4560 | 1.4890 | 1.4890 | 114,213 |
|
Jun 16, 2026
|
1.5670 | 1.5820 | 1.5080 | 1.5300 | 1.5300 | 200,145 |
|
Jun 15, 2026
|
1.6150 | 1.6410 | 1.5540 | 1.5820 | 1.5820 | 80,687 |
|
Jun 12, 2026
|
1.6000 | 1.6000 | 1.5350 | 1.5470 | 1.5470 | 76,945 |
|
Jun 11, 2026
|
1.5800 | 1.6010 | 1.5480 | 1.5490 | 1.5490 | 81,927 |
|
Jun 10, 2026
|
1.6000 | 1.6440 | 1.5570 | 1.6240 | 1.6240 | 139,248 |
|
Jun 9, 2026
|
1.6940 | 1.6960 | 1.6250 | 1.6250 | 1.6250 | - |
|
Jun 8, 2026
|
1.7120 | 1.7390 | 1.6580 | 1.6730 | 1.6730 | 120,057 |
|
Jun 5, 2026
|
1.6700 | 1.7780 | 1.6700 | 1.7600 | 1.7600 | 273,703 |
|
Jun 4, 2026
|
1.6810 | 1.7400 | 1.5800 | 1.7400 | 1.7400 | 152,844 |
|
Jun 3, 2026
|
1.6880 | 1.6880 | 1.6270 | 1.6620 | 1.6620 | 145,100 |
|
Jun 2, 2026
|
1.6930 | 1.7780 | 1.6400 | 1.6450 | 1.6450 | 249,020 |
|
Jun 1, 2026
|
1.7800 | 1.8000 | 1.6790 | 1.6910 | 1.6910 | 202,990 |
|
May 29, 2026
|
1.7200 | 1.8220 | 1.6880 | 1.8220 | 1.8220 | 589,972 |
|
May 28, 2026
|
1.6460 | 1.7260 | 1.5970 | 1.7000 | 1.7000 | 644,171 |
|
May 27, 2026
|
1.5500 | 1.6600 | 1.4780 | 1.6330 | 1.6330 | 1,001,512 |
|
May 26, 2026
|
1.5910 | 1.6200 | 1.5590 | 1.5590 | 1.5590 | 361,160 |
|
May 25, 2026
|
1.4800 | 1.6170 | 1.4800 | 1.5810 | 1.5810 | 193,408 |
|
May 22, 2026
|
1.4930 | 1.5220 | 1.4350 | 1.4490 | 1.4490 | 215,030 |
|
May 21, 2026
|
1.4710 | 1.5150 | 1.4710 | 1.4770 | 1.4770 | 80,503 |
|
May 20, 2026
|
1.4440 | 1.4910 | 1.4360 | 1.4580 | 1.4580 | 129,789 |
|
May 19, 2026
|
1.4530 | 1.4660 | 1.4150 | 1.4450 | 1.4450 | 120,107 |
|
May 18, 2026
|
1.4040 | 1.4860 | 1.4040 | 1.4650 | 1.4650 | 198,891 |
|
May 15, 2026
|
1.5040 | 1.5040 | 1.4510 | 1.4670 | 1.4670 | 21,525 |
|
May 14, 2026
|
1.5030 | 1.5300 | 1.4830 | 1.5030 | 1.5030 | 34,968 |
|
May 13, 2026
|
1.4470 | 1.5190 | 1.4470 | 1.4880 | 1.4880 | 88,258 |
|
May 12, 2026
|
1.4800 | 1.4840 | 1.4200 | 1.4620 | 1.4620 | 132,630 |
|
May 11, 2026
|
1.5840 | 1.6000 | 1.4420 | 1.4420 | 1.4420 | 276,137 |
|
May 8, 2026
|
1.5100 | 1.5900 | 1.4960 | 1.5670 | 1.5670 | 90,772 |
|
May 7, 2026
|
1.4940 | 1.5610 | 1.4940 | 1.5400 | 1.5400 | 86,720 |
|
May 6, 2026
|
1.4940 | 1.5420 | 1.4510 | 1.4840 | 1.4840 | 163,193 |
|
May 5, 2026
|
1.5800 | 1.6000 | 1.4200 | 1.5010 | 1.5010 | 1,105,291 |
|
May 4, 2026
|
1.5700 | 1.7200 | 1.5510 | 1.6150 | 1.6150 | 1,271,390 |
|
Apr 30, 2026
|
1.4550 | 1.5080 | 1.4550 | 1.4940 | 1.4940 | 8,968 |
|
Apr 29, 2026
|
1.5150 | 1.5180 | 1.4910 | 1.5050 | 1.5050 | 12,821 |
|
Apr 28, 2026
|
1.5240 | 1.5490 | 1.4650 | 1.4910 | 1.4910 | 63,007 |
|
Apr 27, 2026
|
1.4170 | 1.5270 | 1.4170 | 1.5270 | 1.5270 | 76,234 |
|
Apr 24, 2026
|
1.4850 | 1.4850 | 1.4160 | 1.4390 | 1.4390 | 89,413 |
|
Apr 23, 2026
|
1.5010 | 1.5200 | 1.4550 | 1.4810 | 1.4810 | 44,213 |
|
Apr 22, 2026
|
1.5120 | 1.5780 | 1.4810 | 1.5210 | 1.5210 | 152,268 |
|
Apr 21, 2026
|
1.5470 | 1.5470 | 1.4610 | 1.4870 | 1.4870 | 35,494 |
|
Apr 20, 2026
|
1.4950 | 1.5420 | 1.4950 | 1.4960 | 1.4960 | 144,765 |
|
Apr 17, 2026
|
1.5290 | 1.5860 | 1.5130 | 1.5590 | 1.5590 | 108,509 |
|
Apr 16, 2026
|
1.5480 | 1.5670 | 1.5070 | 1.5280 | 1.5280 | 77,726 |
|
Apr 15, 2026
|
1.4800 | 1.5590 | 1.4790 | 1.5280 | 1.5280 | 174,097 |
|
Apr 14, 2026
|
1.4460 | 1.4790 | 1.4220 | 1.4610 | 1.4610 | 203,847 |
|
Apr 13, 2026
|
1.4110 | 1.4490 | 1.3860 | 1.4380 | 1.4380 | 61,231 |
|
Apr 10, 2026
|
1.4100 | 1.4410 | 1.4060 | 1.4350 | 1.4350 | 88,709 |
|
Apr 9, 2026
|
1.4130 | 1.4200 | 1.3840 | 1.4090 | 1.4090 | 24,643 |
|
Apr 8, 2026
|
1.3920 | 1.4690 | 1.3920 | 1.4290 | 1.4290 | 224,309 |
|
Apr 7, 2026
|
1.4040 | 1.4040 | 1.3200 | 1.3470 | 1.3470 | 114,480 |
|
Apr 2, 2026
|
1.4480 | 1.4480 | 1.3780 | 1.4210 | 1.4210 | 22,548 |
|
Apr 1, 2026
|
1.4670 | 1.4670 | 1.4110 | 1.4410 | 1.4410 | 105,763 |
|
Mar 31, 2026
|
1.3370 | 1.4490 | 1.3350 | 1.4190 | 1.4190 | 106,403 |
|
Mar 30, 2026
|
1.3600 | 1.3600 | 1.2960 | 1.3420 | 1.3420 | 181,161 |
|
Mar 27, 2026
|
1.3580 | 1.4190 | 1.3430 | 1.3770 | 1.3770 | 102,774 |
|
Mar 26, 2026
|
1.3720 | 1.4050 | 1.3500 | 1.3700 | 1.3700 | 122,621 |
|
Mar 25, 2026
|
1.3700 | 1.4340 | 1.3500 | 1.3840 | 1.3840 | 157,820 |
|
Mar 24, 2026
|
1.3250 | 1.3580 | 1.2990 | 1.3100 | 1.3100 | 165,070 |
|
Mar 23, 2026
|
1.2830 | 1.3780 | 1.2520 | 1.3390 | 1.3390 | 262,294 |
|
Mar 20, 2026
|
1.4170 | 1.4170 | 1.3040 | 1.3060 | 1.3060 | 202,387 |
|
Mar 19, 2026
|
1.4080 | 1.4420 | 1.3700 | 1.4320 | 1.4320 | 182,749 |
|
Mar 18, 2026
|
1.4400 | 1.5070 | 1.4240 | 1.4370 | 1.4370 | 224,282 |
|
Mar 17, 2026
|
1.4520 | 1.4850 | 1.4090 | 1.4560 | 1.4560 | 201,415 |
|
Mar 16, 2026
|
1.4340 | 1.4910 | 1.4100 | 1.4710 | 1.4710 | 164,263 |
|
Mar 13, 2026
|
1.5320 | 1.5320 | 1.4550 | 1.4930 | 1.4930 | 225,965 |
|
Mar 12, 2026
|
1.5500 | 1.5630 | 1.4410 | 1.4960 | 1.4960 | 281,069 |
|
Mar 11, 2026
|
1.6360 | 1.6640 | 1.5470 | 1.5710 | 1.5710 | 365,054 |
|
Mar 10, 2026
|
1.5720 | 1.6450 | 1.5650 | 1.6330 | 1.6330 | 315,132 |
|
Mar 9, 2026
|
1.5490 | 1.5510 | 1.4430 | 1.5410 | 1.5410 | 441,312 |
|
Mar 6, 2026
|
1.5120 | 1.5470 | 1.4870 | 1.5420 | 1.5420 | 268,469 |
|
Mar 5, 2026
|
1.5000 | 1.5200 | 1.3930 | 1.4800 | 1.4800 | 770,688 |
|
Mar 4, 2026
|
1.3980 | 1.4350 | 1.3740 | 1.4340 | 1.4340 | 227,543 |
|
Mar 3, 2026
|
1.3300 | 1.3990 | 1.3180 | 1.3820 | 1.3820 | 474,445 |
|
Mar 2, 2026
|
1.3710 | 1.3930 | 1.3240 | 1.3900 | 1.3900 | 316,837 |
|
Feb 27, 2026
|
1.3780 | 1.3940 | 1.3490 | 1.3940 | 1.3940 | 287,799 |
|
Feb 26, 2026
|
1.3220 | 1.3620 | 1.2970 | 1.3520 | 1.3520 | 321,975 |
|
Feb 25, 2026
|
1.2570 | 1.3260 | 1.2450 | 1.3120 | 1.3120 | 533,812 |
|
Feb 24, 2026
|
1.2150 | 1.2300 | 1.1110 | 1.2240 | 1.2240 | 1,041,870 |
|
Feb 23, 2026
|
1.2680 | 1.2680 | 1.2010 | 1.2360 | 1.2360 | 531,394 |
|
Feb 20, 2026
|
1.3100 | 1.3150 | 1.2490 | 1.2860 | 1.2860 | 495,013 |
|
Feb 19, 2026
|
1.2870 | 1.3720 | 1.2700 | 1.3090 | 1.3090 | 304,961 |
|
Feb 18, 2026
|
1.2990 | 1.3060 | 1.2720 | 1.2930 | 1.2930 | 217,750 |
|
Feb 17, 2026
|
1.2950 | 1.3220 | 1.2710 | 1.3080 | 1.3080 | 243,773 |
|
Feb 16, 2026
|
1.3090 | 1.3280 | 1.2980 | 1.3060 | 1.3060 | 30,041 |
|
Feb 13, 2026
|
1.3240 | 1.3430 | 1.3000 | 1.3260 | 1.3260 | 94,675 |
|
Feb 12, 2026
|
1.3500 | 1.3510 | 1.3050 | 1.3050 | 1.3050 | 92,849 |
|
Feb 11, 2026
|
1.3500 | 1.3610 | 1.3130 | 1.3350 | 1.3350 | 455,729 |
|
Feb 10, 2026
|
1.3200 | 1.3450 | 1.2900 | 1.3060 | 1.3060 | 243,766 |
|
Feb 9, 2026
|
1.3600 | 1.3600 | 1.3130 | 1.3320 | 1.3320 | 113,859 |
|
Feb 6, 2026
|
1.2690 | 1.3510 | 1.2420 | 1.3410 | 1.3410 | 317,570 |
|
Feb 5, 2026
|
1.3570 | 1.3570 | 1.2600 | 1.2750 | 1.2750 | 674,673 |
|
Feb 4, 2026
|
1.3130 | 1.3800 | 1.1970 | 1.3500 | 1.3500 | 2,266,988 |
|
Feb 3, 2026
|
1.3960 | 1.3960 | 1.2700 | 1.2890 | 1.2890 | 981,387 |
|
Feb 2, 2026
|
1.5480 | 1.5480 | 1.3400 | 1.3880 | 1.3880 | 2,169,141 |
|
Jan 30, 2026
|
1.5790 | 1.5870 | 1.5360 | 1.5680 | 1.5680 | 313,776 |
|
Jan 29, 2026
|
1.6240 | 1.6240 | 1.5610 | 1.5920 | 1.5920 | 244,640 |
|
Jan 28, 2026
|
1.6500 | 1.6500 | 1.5920 | 1.6200 | 1.6200 | 397,033 |
|
Jan 27, 2026
|
1.7500 | 1.7540 | 1.6190 | 1.6500 | 1.6500 | 1,170,452 |
|
Jan 26, 2026
|
1.8170 | 1.9790 | 1.7270 | 1.7620 | 1.7620 | 903,539 |
|
Jan 23, 2026
|
1.8680 | 1.8890 | 1.8520 | 1.8640 | 1.8640 | 65,057 |
|
Jan 22, 2026
|
1.8620 | 1.8930 | 1.8200 | 1.8710 | 1.8710 | 76,337 |
|
Jan 21, 2026
|
1.8260 | 1.8260 | 1.7500 | 1.7800 | 1.7800 | 260,672 |
|
Jan 20, 2026
|
1.8800 | 1.8800 | 1.8440 | 1.8480 | 1.8480 | 94,243 |
|
Jan 19, 2026
|
1.9120 | 1.9120 | 1.8500 | 1.9000 | 1.9000 | 117,758 |
|
Jan 16, 2026
|
2.0040 | 2.0180 | 1.9370 | 1.9580 | 1.9580 | 249,124 |
|
Jan 15, 2026
|
2.0460 | 2.0600 | 2.0160 | 2.0440 | 2.0440 | 216,305 |
|
Jan 14, 2026
|
1.9310 | 2.0420 | 1.9250 | 2.0420 | 2.0420 | 321,371 |
|
Jan 13, 2026
|
1.8700 | 1.9740 | 1.8200 | 1.9270 | 1.9270 | 212,732 |
|
Jan 12, 2026
|
1.8450 | 1.9130 | 1.8200 | 1.8960 | 1.8960 | 136,480 |
|
Jan 9, 2026
|
1.8110 | 1.8460 | 1.7950 | 1.8390 | 1.8390 | 143,785 |
|
Jan 8, 2026
|
1.8230 | 1.8400 | 1.7750 | 1.8090 | 1.8090 | 108,583 |
|
Jan 7, 2026
|
1.8510 | 1.8890 | 1.7600 | 1.8100 | 1.8100 | 193,583 |
|
Jan 6, 2026
|
1.8300 | 1.8450 | 1.8020 | 1.8320 | 1.8320 | 38,107 |
|
Jan 5, 2026
|
1.8000 | 1.8380 | 1.7500 | 1.8150 | 1.8150 | 291,347 |
|
Jan 2, 2026
|
1.7230 | 1.8090 | 1.7200 | 1.8090 | 1.8090 | 92,344 |
|
Dec 30, 2025
|
1.7760 | 1.7760 | 1.7230 | 1.7520 | 1.7520 | 225,166 |
|
Dec 29, 2025
|
1.7400 | 1.7890 | 1.7350 | 1.7690 | 1.7690 | 110,165 |
|
Dec 23, 2025
|
1.7430 | 1.7700 | 1.7200 | 1.7450 | 1.7450 | 100,802 |
|
Dec 22, 2025
|
1.7280 | 1.7570 | 1.6990 | 1.7390 | 1.7390 | 157,338 |
|
Dec 19, 2025
|
1.7000 | 1.7480 | 1.6770 | 1.7280 | 1.7280 | 130,794 |
|
Dec 18, 2025
|
1.6800 | 1.7180 | 1.6700 | 1.7030 | 1.7030 | 107,491 |
|
Dec 17, 2025
|
1.6940 | 1.7180 | 1.6700 | 1.6860 | 1.6860 | 123,537 |
|
Dec 16, 2025
|
1.7000 | 1.7570 | 1.6670 | 1.7460 | 1.7460 | 192,896 |
|
Dec 15, 2025
|
1.7400 | 1.7400 | 1.6840 | 1.7100 | 1.7100 | 177,029 |
|
Dec 12, 2025
|
1.6700 | 1.7500 | 1.6700 | 1.7140 | 1.7140 | 359,643 |
|
Dec 11, 2025
|
1.6670 | 1.7010 | 1.6530 | 1.6810 | 1.6810 | 337,019 |
|
Dec 10, 2025
|
1.6400 | 1.7100 | 1.6400 | 1.6880 | 1.6880 | 108,564 |
|
Dec 9, 2025
|
1.6460 | 1.7170 | 1.6400 | 1.7090 | 1.7090 | 101,683 |
|
Dec 8, 2025
|
1.7000 | 1.7520 | 1.6400 | 1.6570 | 1.6570 | 159,702 |
|
Dec 5, 2025
|
1.7370 | 1.8200 | 1.6930 | 1.6930 | 1.6930 | 123,461 |
|
Dec 4, 2025
|
1.6500 | 1.7500 | 1.6370 | 1.7340 | 1.7340 | 207,298 |
|
Dec 3, 2025
|
1.6890 | 1.6890 | 1.6330 | 1.6620 | 1.6620 | 116,423 |
|
Dec 2, 2025
|
1.6490 | 1.6960 | 1.6210 | 1.6840 | 1.6840 | 156,629 |
|
Dec 1, 2025
|
1.6440 | 1.6730 | 1.6230 | 1.6700 | 1.6700 | 69,592 |
|
Nov 28, 2025
|
1.6760 | 1.6870 | 1.6390 | 1.6470 | 1.6470 | 101,462 |
|
Nov 27, 2025
|
1.6100 | 1.6990 | 1.6100 | 1.6970 | 1.6970 | 194,675 |
|
Nov 26, 2025
|
1.6230 | 1.6470 | 1.6000 | 1.6270 | 1.6270 | 124,009 |
|
Nov 25, 2025
|
1.6200 | 1.6530 | 1.5940 | 1.6130 | 1.6130 | 141,175 |
|
Nov 24, 2025
|
1.5240 | 1.6370 | 1.5240 | 1.6270 | 1.6270 | 286,863 |
|
Nov 21, 2025
|
1.4730 | 1.5480 | 1.4730 | 1.5040 | 1.5040 | 498,954 |
|
Nov 20, 2025
|
1.6140 | 1.6340 | 1.4860 | 1.5120 | 1.5120 | 668,915 |
|
Nov 19, 2025
|
1.6410 | 1.6550 | 1.5720 | 1.6370 | 1.6370 | 492,897 |
|
Nov 18, 2025
|
1.9200 | 1.9200 | 1.5620 | 1.6720 | 1.6720 | 1,525,027 |
|
Nov 17, 2025
|
2.0300 | 2.0340 | 1.9870 | 1.9870 | 1.9870 | 64,499 |
|
Nov 14, 2025
|
2.0600 | 2.0860 | 1.9970 | 2.0500 | 2.0500 | 113,001 |
|
Nov 13, 2025
|
2.0820 | 2.1200 | 2.0580 | 2.0800 | 2.0800 | 103,106 |
|
Nov 12, 2025
|
1.9700 | 2.0840 | 1.9700 | 2.0320 | 2.0320 | 94,340 |
|
Nov 11, 2025
|
1.9680 | 1.9880 | 1.9350 | 1.9840 | 1.9840 | 50,804 |
|
Nov 10, 2025
|
1.9600 | 1.9690 | 1.9480 | 1.9550 | 1.9550 | 34,816 |
|
Nov 7, 2025
|
1.9270 | 1.9530 | 1.9130 | 1.9220 | 1.9220 | 114,983 |
|
Nov 6, 2025
|
1.9630 | 1.9800 | 1.9160 | 1.9260 | 1.9260 | 107,451 |
|
Nov 5, 2025
|
1.9610 | 1.9780 | 1.9100 | 1.9400 | 1.9400 | 306,819 |
|
Nov 4, 2025
|
1.9810 | 2.0500 | 1.9400 | 1.9610 | 1.9610 | 182,943 |
|
Nov 3, 2025
|
2.0840 | 2.1100 | 1.9880 | 1.9990 | 1.9990 | 281,336 |
|
Oct 31, 2025
|
2.1860 | 2.1900 | 2.0520 | 2.1360 | 2.1360 | 668,115 |
|
Oct 30, 2025
|
2.1500 | 2.1820 | 2.1300 | 2.1800 | 2.1800 | 148,315 |
