Paris - Delayed Quote
EUR
X-FAB Silicon Foundries SE (XFAB.PA)
5.22
-0.34
(-6.12%)
At close: October 30 at 5:35:02 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
|
5.20 | 5.53 | 5.02 | 5.22 | 5.22 | 550,696 |
|
Oct 29, 2026
|
5.39 | 5.65 | 5.35 | 5.56 | 5.56 | 264,882 |
|
Oct 28, 2026
|
5.57 | 5.58 | 5.38 | 5.45 | 5.45 | 269,232 |
|
Oct 27, 2026
|
5.20 | 5.45 | 5.16 | 5.41 | 5.41 | 306,339 |
|
Oct 26, 2026
|
5.09 | 5.22 | 4.97 | 5.18 | 5.18 | 286,772 |
|
Oct 23, 2026
|
5.24 | 5.26 | 4.98 | 5.00 | 5.00 | 414,371 |
|
Oct 22, 2026
|
5.30 | 5.31 | 5.13 | 5.14 | 5.14 | 279,146 |
|
Oct 21, 2026
|
5.40 | 5.45 | 5.29 | 5.38 | 5.38 | 282,078 |
|
Oct 20, 2026
|
5.34 | 5.38 | 5.15 | 5.30 | 5.30 | 318,842 |
|
Oct 19, 2026
|
5.50 | 5.57 | 5.34 | 5.39 | 5.39 | 396,849 |
|
Oct 16, 2026
|
5.68 | 5.77 | 5.50 | 5.55 | 5.55 | 314,918 |
|
Oct 15, 2026
|
5.59 | 5.60 | 5.35 | 5.55 | 5.55 | 683,146 |
|
Oct 14, 2026
|
5.82 | 5.95 | 5.68 | 5.68 | 5.68 | 410,083 |
|
Oct 13, 2026
|
5.89 | 5.95 | 5.70 | 5.74 | 5.74 | 339,341 |
|
Oct 12, 2026
|
6.16 | 6.16 | 5.95 | 5.95 | 5.95 | 319,909 |
|
Oct 9, 2026
|
6.23 | 6.45 | 6.16 | 6.16 | 6.16 | 255,038 |
|
Oct 8, 2026
|
6.36 | 6.43 | 6.19 | 6.23 | 6.23 | 272,227 |
|
Oct 7, 2026
|
6.64 | 6.70 | 6.40 | 6.49 | 6.49 | 306,108 |
|
Oct 6, 2026
|
6.86 | 7.04 | 6.78 | 6.86 | 6.86 | 282,015 |
|
Oct 5, 2026
|
7.02 | 7.17 | 6.84 | 6.89 | 6.89 | 215,268 |
|
Oct 2, 2026
|
6.89 | 7.04 | 6.84 | 6.99 | 6.99 | 268,446 |
|
Oct 1, 2026
|
6.97 | 7.07 | 6.65 | 6.76 | 6.76 | 228,640 |
|
Sep 30, 2026
|
7.12 | 7.14 | 6.80 | 6.89 | 6.89 | 398,063 |
|
Sep 29, 2026
|
6.45 | 7.03 | 6.45 | 6.88 | 6.88 | 504,824 |
|
Sep 28, 2026
|
6.34 | 6.51 | 6.30 | 6.39 | 6.39 | 198,300 |
|
Sep 25, 2026
|
6.63 | 6.65 | 6.46 | 6.55 | 6.55 | 309,248 |
|
Sep 24, 2026
|
6.72 | 6.74 | 6.48 | 6.48 | 6.48 | 284,329 |
|
Sep 23, 2026
|
6.82 | 6.85 | 6.57 | 6.70 | 6.70 | 180,681 |
|
Sep 22, 2026
|
6.59 | 6.84 | 6.51 | 6.84 | 6.84 | 539,271 |
|
Sep 21, 2026
|
6.30 | 6.66 | 6.30 | 6.55 | 6.55 | 474,458 |
|
Sep 18, 2026
|
6.15 | 6.31 | 6.05 | 6.10 | 6.10 | 508,929 |
|
Sep 17, 2026
|
6.01 | 6.14 | 5.90 | 6.14 | 6.14 | 323,335 |
|
Sep 16, 2026
|
5.86 | 6.06 | 5.86 | 5.98 | 5.98 | 365,774 |
|
Sep 15, 2026
|
5.80 | 5.89 | 5.68 | 5.71 | 5.71 | 197,668 |
|
Sep 14, 2026
|
5.93 | 5.97 | 5.67 | 5.81 | 5.81 | 445,165 |
|
Sep 11, 2026
|
6.15 | 6.28 | 6.07 | 6.26 | 6.26 | 171,845 |
|
Sep 10, 2026
|
6.24 | 6.32 | 6.11 | 6.16 | 6.16 | 169,178 |
|
Sep 9, 2026
|
6.46 | 6.46 | 6.06 | 6.28 | 6.28 | 240,176 |
|
Sep 8, 2026
|
6.36 | 6.38 | 6.21 | 6.36 | 6.36 | 166,138 |
|
Sep 7, 2026
|
6.08 | 6.36 | 6.08 | 6.34 | 6.34 | 315,607 |
|
Sep 4, 2026
|
5.98 | 6.09 | 5.98 | 6.05 | 6.05 | 232,338 |
|
Sep 3, 2026
|
5.82 | 6.05 | 5.82 | 5.95 | 5.95 | 252,955 |
|
Sep 2, 2026
|
5.85 | 5.95 | 5.81 | 5.89 | 5.89 | 189,715 |
|
Sep 1, 2026
|
6.07 | 6.24 | 5.77 | 5.86 | 5.86 | 383,987 |
|
Aug 31, 2026
|
6.12 | 6.25 | 6.03 | 6.05 | 6.05 | 367,959 |
|
Aug 28, 2026
|
6.29 | 6.46 | 6.17 | 6.17 | 6.17 | 478,490 |
|
Aug 27, 2026
|
6.12 | 6.32 | 6.09 | 6.26 | 6.26 | 300,605 |
|
Aug 26, 2026
|
5.97 | 6.11 | 5.97 | 6.07 | 6.07 | 216,044 |
|
Aug 25, 2026
|
5.89 | 6.15 | 5.80 | 6.05 | 6.05 | 383,770 |
|
Aug 24, 2026
|
5.89 | 5.98 | 5.70 | 5.72 | 5.72 | 323,436 |
|
Aug 21, 2026
|
5.95 | 6.22 | 5.85 | 5.92 | 5.92 | 783,404 |
|
Aug 20, 2026
|
6.08 | 6.14 | 5.74 | 5.80 | 5.80 | 374,542 |
|
Aug 19, 2026
|
6.21 | 6.21 | 5.86 | 5.89 | 5.89 | 865,884 |
|
Aug 18, 2026
|
6.59 | 6.59 | 6.21 | 6.26 | 6.26 | 608,742 |
|
Aug 17, 2026
|
6.86 | 6.88 | 6.58 | 6.73 | 6.73 | 265,372 |
|
Aug 14, 2026
|
6.89 | 6.89 | 6.66 | 6.66 | 6.66 | 306,061 |
|
Aug 13, 2026
|
7.09 | 7.11 | 6.92 | 6.93 | 6.93 | 197,135 |
|
Aug 12, 2026
|
7.15 | 7.28 | 7.05 | 7.11 | 7.11 | 178,661 |
|
Aug 11, 2026
|
6.97 | 7.18 | 6.91 | 7.07 | 7.07 | 157,822 |
|
Aug 10, 2026
|
6.99 | 7.31 | 6.97 | 7.00 | 7.00 | 382,128 |
|
Aug 7, 2026
|
6.88 | 7.09 | 6.84 | 7.03 | 7.03 | 353,332 |
|
Aug 6, 2026
|
6.80 | 6.86 | 6.57 | 6.77 | 6.77 | 194,430 |
|
Aug 5, 2026
|
6.80 | 6.97 | 6.75 | 6.78 | 6.78 | 244,081 |
|
Aug 4, 2026
|
6.64 | 6.89 | 6.45 | 6.72 | 6.72 | 384,016 |
|
Aug 3, 2026
|
6.59 | 6.61 | 6.07 | 6.41 | 6.41 | 756,596 |
|
Jul 31, 2026
|
6.78 | 6.98 | 6.32 | 6.49 | 6.49 | 794,559 |
|
Jul 30, 2026
|
6.30 | 6.79 | 6.20 | 6.78 | 6.78 | 498,483 |
|
Jul 29, 2026
|
6.45 | 6.67 | 6.31 | 6.33 | 6.33 | 356,406 |
|
Jul 28, 2026
|
6.68 | 6.75 | 6.28 | 6.47 | 6.47 | 541,748 |
|
Jul 27, 2026
|
7.07 | 7.27 | 6.70 | 6.74 | 6.74 | 258,973 |
|
Jul 24, 2026
|
7.14 | 7.24 | 6.91 | 6.95 | 6.95 | 306,243 |
|
Jul 23, 2026
|
7.46 | 7.49 | 7.18 | 7.21 | 7.21 | 412,352 |
|
Jul 22, 2026
|
7.40 | 7.56 | 7.29 | 7.49 | 7.49 | 246,341 |
|
Jul 21, 2026
|
7.11 | 7.52 | 7.08 | 7.45 | 7.45 | 495,746 |
|
Jul 20, 2026
|
7.14 | 7.16 | 6.84 | 6.91 | 6.91 | 498,278 |
|
Jul 17, 2026
|
7.25 | 7.34 | 6.90 | 7.11 | 7.11 | 889,701 |
|
Jul 16, 2026
|
8.05 | 8.15 | 7.50 | 7.59 | 7.59 | 349,368 |
|
Jul 15, 2026
|
8.24 | 8.43 | 8.13 | 8.13 | 8.13 | 362,610 |
|
Jul 14, 2026
|
7.84 | 8.30 | 7.84 | 8.22 | 8.22 | 234,630 |
|
Jul 13, 2026
|
7.66 | 8.10 | 7.56 | 8.10 | 8.10 | 314,309 |
|
Jul 10, 2026
|
7.97 | 7.97 | 7.71 | 7.76 | 7.76 | 364,613 |
|
Jul 9, 2026
|
7.80 | 8.03 | 7.76 | 7.99 | 7.99 | 258,235 |
|
Jul 8, 2026
|
7.71 | 7.85 | 7.36 | 7.54 | 7.54 | 452,380 |
|
Jul 7, 2026
|
8.40 | 8.58 | 7.72 | 7.72 | 7.72 | 574,359 |
|
Jul 6, 2026
|
8.35 | 9.00 | 8.17 | 8.67 | 8.67 | 967,357 |
|
Jul 3, 2026
|
7.38 | 7.93 | 7.34 | 7.86 | 7.86 | 468,811 |
|
Jul 2, 2026
|
7.45 | 7.76 | 7.22 | 7.22 | 7.22 | 629,725 |
|
Jul 1, 2026
|
7.89 | 8.21 | 7.59 | 7.59 | 7.59 | 584,265 |
|
Jun 30, 2026
|
8.20 | 8.30 | 7.90 | 7.91 | 7.91 | 441,057 |
|
Jun 29, 2026
|
8.18 | 8.46 | 7.90 | 7.97 | 7.97 | 530,280 |
|
Jun 26, 2026
|
8.10 | 8.26 | 7.97 | 7.99 | 7.99 | 896,386 |
|
Jun 25, 2026
|
9.20 | 9.20 | 8.12 | 8.32 | 8.32 | 822,791 |
|
Jun 24, 2026
|
9.58 | 9.63 | 8.77 | 8.81 | 8.81 | 575,388 |
|
Jun 23, 2026
|
9.30 | 10.03 | 8.77 | 9.59 | 9.59 | 1,172,887 |
|
Jun 22, 2026
|
9.45 | 9.52 | 9.18 | 9.37 | 9.37 | 539,425 |
|
Jun 19, 2026
|
9.37 | 9.60 | 8.98 | 9.19 | 9.19 | 719,020 |
|
Jun 18, 2026
|
9.73 | 9.96 | 9.43 | 9.91 | 9.91 | 548,138 |
|
Jun 17, 2026
|
9.95 | 9.95 | 9.39 | 9.58 | 9.58 | 487,791 |
|
Jun 16, 2026
|
10.16 | 10.30 | 9.67 | 9.79 | 9.79 | 548,033 |
|
Jun 15, 2026
|
10.55 | 10.67 | 9.92 | 10.15 | 10.15 | 812,526 |
|
Jun 12, 2026
|
9.73 | 10.29 | 9.44 | 10.23 | 10.23 | 843,749 |
|
Jun 11, 2026
|
9.00 | 9.68 | 8.94 | 9.67 | 9.67 | 824,739 |
|
Jun 10, 2026
|
9.05 | 9.33 | 8.77 | 8.84 | 8.84 | 936,256 |
|
Jun 9, 2026
|
10.62 | 10.67 | 9.16 | 9.16 | 9.16 | 1,266,959 |
|
Jun 8, 2026
|
9.90 | 11.17 | 9.70 | 10.82 | 10.82 | 1,272,107 |
|
Jun 5, 2026
|
10.50 | 10.88 | 10.16 | 10.26 | 10.26 | 765,120 |
|
Jun 4, 2026
|
11.69 | 11.69 | 10.12 | 10.88 | 10.88 | 1,773,841 |
|
Jun 3, 2026
|
12.31 | 12.79 | 11.40 | 12.20 | 12.20 | 2,764,635 |
|
Jun 2, 2026
|
9.81 | 11.81 | 9.77 | 11.63 | 11.63 | 2,179,597 |
|
Jun 1, 2026
|
10.81 | 10.93 | 9.45 | 9.65 | 9.65 | 2,135,136 |
|
May 29, 2026
|
11.17 | 11.50 | 10.66 | 10.76 | 10.76 | 1,569,373 |
|
May 28, 2026
|
11.74 | 12.88 | 10.26 | 11.36 | 11.36 | 4,267,902 |
|
May 27, 2026
|
8.93 | 15.88 | 8.93 | 12.00 | 12.00 | 5,936,619 |
|
May 26, 2026
|
8.00 | 9.39 | 7.97 | 8.98 | 8.98 | 1,295,924 |
|
May 25, 2026
|
8.00 | 8.09 | 7.96 | 8.06 | 8.06 | 265,472 |
|
May 22, 2026
|
7.61 | 7.94 | 7.61 | 7.89 | 7.89 | 245,839 |
|
May 21, 2026
|
7.68 | 7.71 | 7.51 | 7.51 | 7.51 | 176,148 |
|
May 20, 2026
|
7.22 | 7.68 | 7.22 | 7.56 | 7.56 | 224,673 |
|
May 19, 2026
|
7.35 | 7.43 | 7.10 | 7.16 | 7.16 | 380,412 |
|
May 18, 2026
|
7.87 | 7.94 | 7.32 | 7.38 | 7.38 | 564,717 |
|
May 15, 2026
|
7.58 | 8.05 | 7.50 | 8.02 | 8.02 | 573,363 |
|
May 14, 2026
|
7.74 | 7.77 | 7.50 | 7.76 | 7.76 | 454,838 |
|
May 13, 2026
|
7.35 | 7.74 | 7.28 | 7.61 | 7.61 | 670,220 |
|
May 12, 2026
|
7.36 | 7.49 | 7.14 | 7.16 | 7.16 | 554,425 |
|
May 11, 2026
|
6.82 | 7.37 | 6.82 | 7.37 | 7.37 | 847,907 |
|
May 8, 2026
|
6.64 | 6.85 | 6.60 | 6.80 | 6.80 | 219,085 |
|
May 7, 2026
|
6.68 | 6.86 | 6.66 | 6.66 | 6.66 | 391,601 |
|
May 6, 2026
|
6.48 | 6.78 | 6.34 | 6.72 | 6.72 | 421,140 |
|
May 5, 2026
|
6.15 | 6.47 | 6.11 | 6.43 | 6.43 | 312,162 |
|
May 4, 2026
|
6.26 | 6.49 | 6.22 | 6.34 | 6.34 | 290,269 |
|
Apr 30, 2026
|
6.42 | 6.70 | 6.20 | 6.29 | 6.29 | 807,285 |
|
Apr 29, 2026
|
6.75 | 6.89 | 6.59 | 6.89 | 6.89 | 442,518 |
|
Apr 28, 2026
|
6.76 | 6.89 | 6.61 | 6.74 | 6.74 | 448,696 |
|
Apr 27, 2026
|
6.80 | 7.00 | 6.72 | 6.80 | 6.80 | 371,723 |
|
Apr 24, 2026
|
6.63 | 6.93 | 6.60 | 6.76 | 6.76 | 369,217 |
|
Apr 23, 2026
|
6.51 | 6.75 | 6.37 | 6.64 | 6.64 | 486,150 |
|
Apr 22, 2026
|
6.49 | 6.65 | 6.40 | 6.48 | 6.48 | 273,311 |
|
Apr 21, 2026
|
6.40 | 6.77 | 6.39 | 6.41 | 6.41 | 630,578 |
|
Apr 20, 2026
|
5.97 | 6.38 | 5.85 | 6.31 | 6.31 | 679,858 |
|
Apr 17, 2026
|
5.70 | 6.14 | 5.70 | 6.11 | 6.11 | 531,034 |
|
Apr 16, 2026
|
5.49 | 5.67 | 5.41 | 5.64 | 5.64 | 307,032 |
|
Apr 15, 2026
|
5.45 | 5.56 | 5.39 | 5.45 | 5.45 | 181,069 |
|
Apr 14, 2026
|
5.18 | 5.46 | 5.16 | 5.45 | 5.45 | 376,907 |
|
Apr 13, 2026
|
5.05 | 5.19 | 4.90 | 5.11 | 5.11 | 141,502 |
|
Apr 10, 2026
|
5.00 | 5.24 | 4.96 | 5.19 | 5.19 | 203,593 |
|
Apr 9, 2026
|
4.98 | 5.06 | 4.87 | 4.95 | 4.95 | 138,283 |
|
Apr 8, 2026
|
4.97 | 5.13 | 4.85 | 5.04 | 5.04 | 308,395 |
|
Apr 7, 2026
|
4.70 | 4.86 | 4.65 | 4.67 | 4.67 | 127,652 |
|
Apr 2, 2026
|
4.80 | 4.80 | 4.57 | 4.71 | 4.71 | 144,649 |
|
Apr 1, 2026
|
4.89 | 4.96 | 4.78 | 4.87 | 4.87 | 106,273 |
|
Mar 31, 2026
|
4.63 | 4.82 | 4.60 | 4.75 | 4.75 | 119,436 |
|
Mar 30, 2026
|
4.60 | 4.74 | 4.51 | 4.67 | 4.67 | 180,773 |
|
Mar 27, 2026
|
4.86 | 4.86 | 4.65 | 4.69 | 4.69 | 158,334 |
|
Mar 26, 2026
|
4.88 | 4.92 | 4.75 | 4.85 | 4.85 | 204,571 |
|
Mar 25, 2026
|
4.80 | 5.09 | 4.79 | 4.91 | 4.91 | 305,008 |
|
Mar 24, 2026
|
4.65 | 4.78 | 4.61 | 4.72 | 4.72 | 173,580 |
|
Mar 23, 2026
|
4.34 | 4.75 | 4.30 | 4.65 | 4.65 | 319,656 |
|
Mar 20, 2026
|
4.56 | 4.73 | 4.55 | 4.55 | 4.55 | 268,500 |
|
Mar 19, 2026
|
4.69 | 4.77 | 4.53 | 4.55 | 4.55 | 254,125 |
|
Mar 18, 2026
|
4.80 | 5.07 | 4.77 | 4.80 | 4.80 | 378,033 |
|
Mar 17, 2026
|
4.80 | 4.80 | 4.58 | 4.77 | 4.77 | 172,029 |
|
Mar 16, 2026
|
4.78 | 4.87 | 4.72 | 4.77 | 4.77 | 131,909 |
|
Mar 13, 2026
|
4.79 | 4.85 | 4.71 | 4.72 | 4.72 | 108,155 |
|
Mar 12, 2026
|
4.76 | 4.85 | 4.69 | 4.76 | 4.76 | 127,218 |
|
Mar 11, 2026
|
4.88 | 4.88 | 4.73 | 4.76 | 4.76 | 180,354 |
|
Mar 10, 2026
|
4.73 | 4.96 | 4.73 | 4.88 | 4.88 | 208,477 |
|
Mar 9, 2026
|
4.50 | 4.66 | 4.45 | 4.62 | 4.62 | 169,144 |
|
Mar 6, 2026
|
4.58 | 4.59 | 4.47 | 4.55 | 4.55 | 144,885 |
|
Mar 5, 2026
|
4.60 | 4.65 | 4.54 | 4.55 | 4.55 | 110,204 |
|
Mar 4, 2026
|
4.50 | 4.68 | 4.42 | 4.60 | 4.60 | 196,914 |
|
Mar 3, 2026
|
4.70 | 4.70 | 4.52 | 4.54 | 4.54 | 139,888 |
|
Mar 2, 2026
|
4.48 | 4.75 | 4.41 | 4.70 | 4.70 | 181,173 |
|
Feb 27, 2026
|
4.70 | 4.79 | 4.66 | 4.68 | 4.68 | 131,992 |
|
Feb 26, 2026
|
4.65 | 4.90 | 4.63 | 4.81 | 4.81 | 182,506 |
|
Feb 25, 2026
|
4.80 | 4.80 | 4.62 | 4.70 | 4.70 | 101,333 |
|
Feb 24, 2026
|
4.69 | 4.79 | 4.63 | 4.68 | 4.68 | 147,708 |
|
Feb 23, 2026
|
4.62 | 4.69 | 4.56 | 4.65 | 4.65 | 166,004 |
|
Feb 20, 2026
|
4.63 | 4.68 | 4.56 | 4.66 | 4.66 | 112,967 |
|
Feb 19, 2026
|
4.62 | 4.68 | 4.56 | 4.58 | 4.58 | 93,710 |
|
Feb 18, 2026
|
4.42 | 4.66 | 4.39 | 4.66 | 4.66 | 161,450 |
|
Feb 17, 2026
|
4.48 | 4.50 | 4.35 | 4.42 | 4.42 | 182,476 |
|
Feb 16, 2026
|
4.53 | 4.55 | 4.49 | 4.52 | 4.52 | 88,692 |
|
Feb 13, 2026
|
4.55 | 4.61 | 4.45 | 4.49 | 4.49 | 242,610 |
|
Feb 12, 2026
|
4.65 | 4.69 | 4.50 | 4.55 | 4.55 | 337,103 |
|
Feb 11, 2026
|
4.56 | 4.67 | 4.47 | 4.62 | 4.62 | 167,143 |
|
Feb 10, 2026
|
4.41 | 4.58 | 4.37 | 4.56 | 4.56 | 417,618 |
|
Feb 9, 2026
|
4.24 | 4.38 | 4.16 | 4.34 | 4.34 | 303,533 |
|
Feb 6, 2026
|
4.35 | 4.52 | 4.09 | 4.29 | 4.29 | 990,355 |
|
Feb 5, 2026
|
4.46 | 4.55 | 4.38 | 4.55 | 4.55 | 351,697 |
|
Feb 4, 2026
|
4.70 | 4.70 | 4.42 | 4.42 | 4.42 | 695,289 |
|
Feb 3, 2026
|
5.12 | 5.14 | 4.74 | 4.74 | 4.74 | 308,178 |
|
Feb 2, 2026
|
5.01 | 5.11 | 4.97 | 5.09 | 5.09 | 171,882 |
|
Jan 30, 2026
|
5.16 | 5.24 | 5.11 | 5.13 | 5.13 | 164,315 |
|
Jan 29, 2026
|
5.27 | 5.43 | 5.03 | 5.08 | 5.08 | 201,612 |
|
Jan 28, 2026
|
5.34 | 5.40 | 5.30 | 5.33 | 5.33 | 190,353 |
|
Jan 27, 2026
|
5.24 | 5.28 | 5.16 | 5.28 | 5.28 | 135,372 |
|
Jan 26, 2026
|
5.28 | 5.28 | 5.14 | 5.23 | 5.23 | 195,997 |
|
Jan 23, 2026
|
5.44 | 5.45 | 5.28 | 5.32 | 5.32 | 123,315 |
|
Jan 22, 2026
|
5.39 | 5.53 | 5.36 | 5.41 | 5.41 | 119,446 |
|
Jan 21, 2026
|
5.13 | 5.32 | 5.02 | 5.27 | 5.27 | 153,151 |
|
Jan 20, 2026
|
5.16 | 5.16 | 5.02 | 5.11 | 5.11 | 152,723 |
|
Jan 19, 2026
|
5.19 | 5.24 | 5.10 | 5.20 | 5.20 | 155,169 |
|
Jan 16, 2026
|
5.39 | 5.42 | 5.31 | 5.36 | 5.36 | 78,550 |
|
Jan 15, 2026
|
5.39 | 5.47 | 5.34 | 5.41 | 5.41 | 142,178 |
|
Jan 14, 2026
|
5.58 | 5.58 | 5.28 | 5.32 | 5.32 | 166,907 |
|
Jan 13, 2026
|
5.50 | 5.57 | 5.39 | 5.55 | 5.55 | 104,468 |
|
Jan 12, 2026
|
5.50 | 5.58 | 5.41 | 5.49 | 5.49 | 86,898 |
|
Jan 9, 2026
|
5.43 | 5.50 | 5.38 | 5.47 | 5.47 | 104,418 |
|
Jan 8, 2026
|
5.50 | 5.56 | 5.34 | 5.37 | 5.37 | 117,698 |
|
Jan 7, 2026
|
5.47 | 5.58 | 5.39 | 5.51 | 5.51 | 143,960 |
|
Jan 6, 2026
|
5.43 | 5.51 | 5.37 | 5.47 | 5.47 | 68,764 |
|
Jan 5, 2026
|
5.34 | 5.49 | 5.32 | 5.45 | 5.45 | 125,235 |
|
Jan 2, 2026
|
5.16 | 5.36 | 5.16 | 5.28 | 5.28 | 105,734 |
|
Dec 31, 2025
|
5.10 | 5.18 | 5.10 | 5.17 | 5.17 | 48,541 |
|
Dec 30, 2025
|
5.13 | 5.21 | 5.09 | 5.14 | 5.14 | 86,534 |
|
Dec 29, 2025
|
5.09 | 5.16 | 5.05 | 5.14 | 5.14 | 99,657 |
|
Dec 24, 2025
|
5.09 | 5.10 | 5.03 | 5.10 | 5.10 | 24,842 |
|
Dec 23, 2025
|
5.00 | 5.11 | 4.97 | 5.09 | 5.09 | 95,030 |
|
Dec 22, 2025
|
5.00 | 5.09 | 4.93 | 5.00 | 5.00 | 124,379 |
|
Dec 19, 2025
|
4.96 | 5.09 | 4.93 | 5.00 | 5.00 | 189,375 |
|
Dec 18, 2025
|
4.94 | 5.07 | 4.91 | 5.04 | 5.04 | 201,270 |
|
Dec 17, 2025
|
5.06 | 5.07 | 4.94 | 4.94 | 4.94 | 154,538 |
|
Dec 16, 2025
|
5.27 | 5.27 | 5.04 | 5.04 | 5.04 | 191,906 |
|
Dec 15, 2025
|
5.26 | 5.29 | 5.18 | 5.26 | 5.26 | 153,336 |
|
Dec 12, 2025
|
5.28 | 5.43 | 5.27 | 5.28 | 5.28 | 185,231 |
|
Dec 11, 2025
|
5.24 | 5.28 | 5.18 | 5.22 | 5.22 | 95,030 |
|
Dec 10, 2025
|
5.26 | 5.34 | 5.15 | 5.22 | 5.22 | 129,878 |
|
Dec 9, 2025
|
5.22 | 5.31 | 5.22 | 5.24 | 5.24 | 121,552 |
|
Dec 8, 2025
|
5.30 | 5.37 | 5.22 | 5.24 | 5.24 | 149,546 |
|
Dec 5, 2025
|
5.39 | 5.48 | 5.32 | 5.32 | 5.32 | 140,995 |
|
Dec 4, 2025
|
5.24 | 5.38 | 5.24 | 5.36 | 5.36 | 240,750 |
|
Dec 3, 2025
|
5.09 | 5.24 | 5.01 | 5.20 | 5.20 | 183,021 |
|
Dec 2, 2025
|
5.03 | 5.09 | 4.97 | 5.05 | 5.05 | 144,300 |
|
Dec 1, 2025
|
4.91 | 5.05 | 4.87 | 5.05 | 5.05 | 180,974 |
|
Nov 28, 2025
|
4.88 | 4.93 | 4.84 | 4.92 | 4.92 | 74,435 |
|
Nov 27, 2025
|
4.76 | 4.94 | 4.75 | 4.88 | 4.88 | 163,028 |
|
Nov 26, 2025
|
4.71 | 4.78 | 4.63 | 4.76 | 4.76 | 186,153 |
|
Nov 25, 2025
|
4.60 | 4.68 | 4.53 | 4.68 | 4.68 | 107,230 |
|
Nov 24, 2025
|
4.56 | 4.58 | 4.47 | 4.56 | 4.56 | 444,850 |
|
Nov 21, 2025
|
4.44 | 4.52 | 4.36 | 4.51 | 4.51 | 206,127 |
|
Nov 20, 2025
|
4.72 | 4.75 | 4.52 | 4.57 | 4.57 | 170,199 |
|
Nov 19, 2025
|
4.59 | 4.67 | 4.54 | 4.64 | 4.64 | 220,403 |
|
Nov 18, 2025
|
4.69 | 4.69 | 4.56 | 4.60 | 4.60 | 235,794 |
|
Nov 17, 2025
|
4.78 | 4.89 | 4.74 | 4.78 | 4.78 | 157,476 |
|
Nov 14, 2025
|
4.69 | 4.75 | 4.58 | 4.75 | 4.75 | 208,666 |
|
Nov 13, 2025
|
4.80 | 4.87 | 4.73 | 4.74 | 4.74 | 139,642 |
|
Nov 12, 2025
|
4.73 | 4.87 | 4.71 | 4.79 | 4.79 | 209,385 |
|
Nov 11, 2025
|
4.75 | 4.83 | 4.69 | 4.72 | 4.72 | 139,520 |
|
Nov 10, 2025
|
4.85 | 4.87 | 4.77 | 4.77 | 4.77 | 204,333 |
|
Nov 7, 2025
|
4.62 | 4.80 | 4.62 | 4.72 | 4.72 | 307,976 |
|
Nov 6, 2025
|
4.78 | 4.84 | 4.55 | 4.55 | 4.55 | 347,837 |
|
Nov 5, 2025
|
4.80 | 4.87 | 4.70 | 4.77 | 4.77 | 466,060 |
|
Nov 4, 2025
|
5.11 | 5.12 | 4.91 | 4.91 | 4.91 | 557,917 |
|
Nov 3, 2025
|
5.50 | 5.57 | 5.24 | 5.25 | 5.25 | 493,197 |
|
Oct 31, 2025
|
6.28 | 6.28 | 5.33 | 5.50 | 5.50 | 1,055,147 |
|
Oct 30, 2025
|
6.57 | 6.64 | 6.39 | 6.49 | 6.49 | 178,621 |
