Paris - Delayed Quote • EUR
Metavisio (ALTHO.PA)
At close: 5:29 PM GMT+2
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 0.8840 | 0.9480 | 0.8760 | 0.9250 | 0.9250 | 233,084 |
Apr 24, 2024 | 0.8640 | 0.9280 | 0.8640 | 0.8830 | 0.8830 | 124,357 |
Apr 23, 2024 | 0.9600 | 0.9860 | 0.8720 | 0.8950 | 0.8950 | 352,701 |
Apr 22, 2024 | 0.8970 | 0.9690 | 0.8600 | 0.9560 | 0.9560 | 557,756 |
Apr 19, 2024 | 0.8960 | 0.9200 | 0.8360 | 0.8620 | 0.8620 | 296,776 |
Apr 18, 2024 | 0.9200 | 0.9350 | 0.8900 | 0.8990 | 0.8990 | 211,416 |
Apr 17, 2024 | 0.9360 | 0.9490 | 0.8950 | 0.9010 | 0.9010 | 115,221 |
Apr 16, 2024 | 0.8540 | 1.0400 | 0.8500 | 0.9320 | 0.9320 | 493,116 |
Apr 15, 2024 | 0.9700 | 0.9700 | 0.8780 | 0.8860 | 0.8860 | 230,427 |
Apr 12, 2024 | 1.0100 | 1.0160 | 0.9140 | 0.9600 | 0.9600 | 278,644 |
Apr 11, 2024 | 1.0840 | 1.0840 | 1.0000 | 1.0120 | 1.0120 | 199,901 |
Apr 10, 2024 | 1.0660 | 1.0880 | 1.0220 | 1.0680 | 1.0680 | 214,454 |
Apr 9, 2024 | 1.0160 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 247,623 |
Apr 8, 2024 | 0.9800 | 1.0360 | 0.9700 | 1.0000 | 1.0000 | 234,888 |
Apr 5, 2024 | 1.0300 | 1.0340 | 0.9610 | 0.9900 | 0.9900 | 227,643 |
Apr 4, 2024 | 1.0400 | 1.0480 | 1.0080 | 1.0200 | 1.0200 | 151,712 |
Apr 3, 2024 | 1.0600 | 1.0900 | 1.0280 | 1.0400 | 1.0400 | 100,186 |
Apr 2, 2024 | 1.0680 | 1.0900 | 1.0200 | 1.0660 | 1.0660 | 141,178 |
Mar 28, 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0800 | 1.0800 | 116,314 |
Mar 27, 2024 | 1.0600 | 1.0950 | 1.0300 | 1.0750 | 1.0750 | 208,083 |
Mar 26, 2024 | 1.1100 | 1.1250 | 1.0650 | 1.0700 | 1.0700 | 94,581 |
Mar 25, 2024 | 1.1400 | 1.1550 | 1.0850 | 1.1150 | 1.1150 | 155,644 |
Mar 22, 2024 | 1.1900 | 1.2150 | 1.1200 | 1.1550 | 1.1550 | 236,758 |
Mar 21, 2024 | 1.2450 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 69,947 |
Mar 20, 2024 | 1.1350 | 1.2150 | 1.1150 | 1.2150 | 1.2150 | 159,511 |
Mar 19, 2024 | 1.1100 | 1.2150 | 1.1000 | 1.1500 | 1.1500 | 235,346 |
Mar 18, 2024 | 1.2100 | 1.2750 | 1.1750 | 1.1750 | 1.1750 | 124,473 |
Mar 15, 2024 | 1.3000 | 1.3000 | 1.2150 | 1.2400 | 1.2400 | 130,283 |
Mar 14, 2024 | 1.3450 | 1.3600 | 1.2650 | 1.3000 | 1.3000 | 218,918 |
Mar 13, 2024 | 1.2800 | 1.4050 | 1.2350 | 1.3250 | 1.3250 | 184,090 |
Mar 12, 2024 | 1.3500 | 1.3650 | 1.2200 | 1.2700 | 1.2700 | 158,463 |
Mar 11, 2024 | 1.3000 | 1.3800 | 1.2800 | 1.3400 | 1.3400 | 260,015 |
Mar 8, 2024 | 1.2300 | 1.2900 | 1.1600 | 1.2750 | 1.2750 | 205,258 |
Mar 7, 2024 | 1.1500 | 1.2600 | 1.1200 | 1.2000 | 1.2000 | 211,063 |
Mar 6, 2024 | 1.1600 | 1.1950 | 1.1200 | 1.1400 | 1.1400 | 132,884 |
Mar 5, 2024 | 1.1500 | 1.1900 | 1.0950 | 1.1400 | 1.1400 | 201,039 |
Mar 4, 2024 | 1.1000 | 1.1550 | 1.0650 | 1.1550 | 1.1550 | 209,181 |
Mar 1, 2024 | 1.1100 | 1.1500 | 1.0550 | 1.0800 | 1.0800 | 143,365 |
Feb 29, 2024 | 1.0550 | 1.1600 | 1.0500 | 1.1100 | 1.1100 | 349,287 |
Feb 28, 2024 | 1.1700 | 1.1700 | 1.0550 | 1.0700 | 1.0700 | 560,642 |
Feb 27, 2024 | 1.2500 | 1.2500 | 1.1600 | 1.1950 | 1.1950 | 103,508 |
Feb 26, 2024 | 1.2300 | 1.2700 | 1.1450 | 1.2300 | 1.2300 | 159,928 |
Feb 23, 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2400 | 1.2400 | 233,965 |
Feb 22, 2024 | 1.3550 | 1.3850 | 1.2850 | 1.3600 | 1.3600 | 144,032 |
Feb 21, 2024 | 1.3700 | 1.4600 | 1.3250 | 1.3600 | 1.3600 | 252,691 |
Feb 20, 2024 | 1.4200 | 1.5500 | 1.3300 | 1.3600 | 1.3600 | 451,525 |
Feb 19, 2024 | 1.2900 | 1.4400 | 1.2200 | 1.4400 | 1.4400 | 465,295 |
Feb 16, 2024 | 1.5100 | 1.5500 | 1.2550 | 1.3400 | 1.3400 | 1,194,359 |
Feb 15, 2024 | 1.0350 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 42,221 |
Feb 14, 2024 | 1.0250 | 1.0750 | 0.9920 | 1.0500 | 1.0500 | 131,895 |
Feb 13, 2024 | 1.0200 | 1.0550 | 0.9860 | 1.0200 | 1.0200 | 141,641 |
Feb 12, 2024 | 1.0800 | 1.1300 | 1.0050 | 1.0350 | 1.0350 | 264,563 |
Feb 9, 2024 | 1.1000 | 1.1550 | 1.0250 | 1.0600 | 1.0600 | 359,653 |
Feb 8, 2024 | 1.0500 | 1.1550 | 1.0300 | 1.1100 | 1.1100 | 266,305 |
Feb 7, 2024 | 0.9640 | 1.0800 | 0.9640 | 1.0200 | 1.0200 | 169,825 |
Feb 6, 2024 | 1.0850 | 1.1400 | 0.9480 | 1.0150 | 1.0150 | 486,959 |
Feb 5, 2024 | 1.1800 | 1.1850 | 1.0450 | 1.0850 | 1.0850 | 219,260 |
Feb 2, 2024 | 1.2000 | 1.3500 | 1.1200 | 1.1500 | 1.1500 | 1,138,971 |
Feb 1, 2024 | 0.9900 | 1.1800 | 0.9400 | 1.0800 | 1.0800 | 441,836 |
Jan 31, 2024 | 1.1000 | 1.1700 | 0.9340 | 0.9960 | 0.9960 | 790,315 |
Jan 30, 2024 | 1.2200 | 1.2350 | 1.1000 | 1.1400 | 1.1400 | 410,281 |
Jan 29, 2024 | 1.4000 | 1.4300 | 1.2000 | 1.2500 | 1.2500 | 323,437 |
Jan 26, 2024 | 1.4100 | 1.5000 | 1.3000 | 1.4200 | 1.4200 | 345,208 |
Jan 25, 2024 | 1.4300 | 1.5700 | 1.4050 | 1.4100 | 1.4100 | 387,768 |
Jan 24, 2024 | 1.7700 | 1.8400 | 1.6400 | 1.7350 | 1.7350 | 314,608 |
Jan 23, 2024 | 2.0300 | 2.0800 | 1.6200 | 1.6200 | 1.6200 | 481,717 |
Jan 22, 2024 | 1.8700 | 1.9550 | 1.7400 | 1.8250 | 1.8250 | 144,763 |
Jan 19, 2024 | 1.9150 | 2.1000 | 1.8700 | 1.9250 | 1.9250 | 261,670 |
Jan 18, 2024 | 1.8300 | 1.9650 | 1.7000 | 1.9650 | 1.9650 | 439,258 |
Jan 17, 2024 | 1.9100 | 2.0200 | 1.8400 | 1.8700 | 1.8700 | 396,783 |
Jan 16, 2024 | 2.1300 | 2.3500 | 1.9650 | 1.9650 | 1.9650 | 707,738 |
Jan 15, 2024 | 2.1000 | 2.2500 | 1.9700 | 2.2500 | 2.2500 | 829,687 |
Jan 12, 2024 | 1.5000 | 1.8000 | 1.4200 | 1.6400 | 1.6400 | 418,526 |
Jan 11, 2024 | 1.7150 | 1.7500 | 1.3050 | 1.4400 | 1.4400 | 1,086,897 |
Jan 10, 2024 | 1.9400 | 2.0500 | 1.6700 | 1.8400 | 1.8400 | 511,418 |
Jan 9, 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 851,368 |
Jan 8, 2024 | 1.6000 | 1.9000 | 1.3250 | 1.9000 | 1.9000 | 601,890 |
Jan 5, 2024 | 1.3500 | 1.7750 | 1.3100 | 1.5150 | 1.5150 | 900,814 |
Jan 4, 2024 | 1.1150 | 1.2850 | 1.0800 | 1.2800 | 1.2800 | 504,489 |
Jan 3, 2024 | 0.9700 | 1.0900 | 0.9520 | 1.0800 | 1.0800 | 647,159 |
Jan 2, 2024 | 1.0300 | 1.0500 | 0.9280 | 0.9640 | 0.9640 | 354,786 |
Dec 29, 2023 | 0.9380 | 0.9780 | 0.8720 | 0.9500 | 0.9500 | 480,728 |
Dec 28, 2023 | 0.7980 | 0.9900 | 0.7980 | 0.9140 | 0.9140 | 632,769 |
Dec 27, 2023 | 0.7800 | 0.8220 | 0.7200 | 0.7940 | 0.7940 | 460,809 |
Dec 22, 2023 | 0.7200 | 0.7800 | 0.7000 | 0.7800 | 0.7800 | 214,613 |
Dec 21, 2023 | 0.7680 | 0.7680 | 0.6920 | 0.7040 | 0.7040 | 166,466 |
Dec 20, 2023 | 0.7980 | 0.8280 | 0.7320 | 0.7640 | 0.7640 | 718,643 |
Dec 19, 2023 | 0.7000 | 0.8280 | 0.6840 | 0.7800 | 0.7800 | 878,278 |
Dec 18, 2023 | 0.6980 | 0.7000 | 0.6820 | 0.7000 | 0.7000 | 97,822 |
Dec 15, 2023 | 0.6980 | 0.7000 | 0.6760 | 0.6980 | 0.6980 | 27,004 |
Dec 14, 2023 | 0.7120 | 0.7320 | 0.6840 | 0.7000 | 0.7000 | 75,320 |
Dec 13, 2023 | 0.7240 | 0.7240 | 0.6820 | 0.7180 | 0.7180 | 39,036 |
Dec 12, 2023 | 0.7300 | 0.7320 | 0.6920 | 0.7240 | 0.7240 | 31,647 |
Dec 11, 2023 | 0.7180 | 0.7460 | 0.6740 | 0.7300 | 0.7300 | 44,262 |
Dec 8, 2023 | 0.6900 | 0.7220 | 0.6360 | 0.7220 | 0.7220 | 90,245 |
Dec 7, 2023 | 0.7240 | 0.7240 | 0.6720 | 0.7180 | 0.7180 | 7,917 |
Dec 6, 2023 | 0.7440 | 0.7500 | 0.6700 | 0.7100 | 0.7100 | 164,464 |
Dec 5, 2023 | 0.7660 | 0.7780 | 0.7000 | 0.7180 | 0.7180 | 71,876 |
Dec 4, 2023 | 0.7460 | 0.7860 | 0.7140 | 0.7640 | 0.7640 | 133,616 |
Dec 1, 2023 | 0.7940 | 0.7940 | 0.7340 | 0.7680 | 0.7680 | 24,761 |
Nov 30, 2023 | 0.7640 | 0.7960 | 0.7300 | 0.7960 | 0.7960 | 77,076 |
Nov 29, 2023 | 0.7460 | 0.8000 | 0.7440 | 0.7760 | 0.7760 | 130,394 |
Nov 28, 2023 | 0.7820 | 0.7820 | 0.7300 | 0.7620 | 0.7620 | 35,321 |
Nov 27, 2023 | 0.8600 | 0.8600 | 0.7580 | 0.7780 | 0.7780 | 126,394 |
Nov 24, 2023 | 0.8080 | 0.8800 | 0.7700 | 0.8600 | 0.8600 | 105,239 |
Nov 23, 2023 | 0.8140 | 0.8700 | 0.7340 | 0.8000 | 0.8000 | 194,914 |
Nov 22, 2023 | 0.6780 | 0.8800 | 0.6600 | 0.8080 | 0.8080 | 212,484 |
Nov 21, 2023 | 0.6820 | 0.6880 | 0.6500 | 0.6840 | 0.6840 | 11,639 |
Nov 20, 2023 | 0.6420 | 0.7100 | 0.6420 | 0.6880 | 0.6880 | 40,042 |
Nov 17, 2023 | 0.6860 | 0.6900 | 0.6520 | 0.6600 | 0.6600 | 27,704 |
Nov 16, 2023 | 0.6840 | 0.6840 | 0.6320 | 0.6400 | 0.6400 | 25,390 |
Nov 15, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6340 | 0.6340 | 23,816 |
Nov 14, 2023 | 0.7180 | 0.7180 | 0.6700 | 0.6880 | 0.6880 | 31,694 |
Nov 13, 2023 | 0.7300 | 0.7300 | 0.6920 | 0.7200 | 0.7200 | 9,753 |
Nov 10, 2023 | 0.7660 | 0.8100 | 0.6900 | 0.7200 | 0.7200 | 69,506 |
Nov 9, 2023 | 0.8300 | 0.8500 | 0.7600 | 0.8340 | 0.8340 | 67,146 |
Nov 8, 2023 | 0.7620 | 0.8200 | 0.7400 | 0.8200 | 0.8200 | 14,604 |
Nov 7, 2023 | 0.8100 | 0.8180 | 0.7300 | 0.8180 | 0.8180 | 23,069 |
Nov 6, 2023 | 0.7760 | 0.8100 | 0.7760 | 0.8100 | 0.8100 | 5,243 |
Nov 3, 2023 | 0.7400 | 0.8000 | 0.7300 | 0.7760 | 0.7760 | 32,461 |
Nov 2, 2023 | 0.7400 | 0.8100 | 0.7400 | 0.8100 | 0.8100 | 13,944 |
Nov 1, 2023 | 0.7400 | 0.7400 | 0.7240 | 0.7380 | 0.7380 | 4,852 |
Oct 31, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7240 | 0.7240 | 9,160 |
Oct 30, 2023 | 0.7200 | 0.8200 | 0.7000 | 0.7500 | 0.7500 | 42,840 |
Oct 27, 2023 | 0.7120 | 0.7260 | 0.6920 | 0.7000 | 0.7000 | 11,832 |
Oct 26, 2023 | 0.6100 | 0.7240 | 0.6100 | 0.7120 | 0.7120 | 42,342 |
Oct 25, 2023 | 0.7100 | 0.7100 | 0.6440 | 0.6880 | 0.6880 | 7,511 |
Oct 24, 2023 | 0.6980 | 0.7020 | 0.6320 | 0.6620 | 0.6620 | 9,497 |
Oct 23, 2023 | 0.7300 | 0.7300 | 0.6520 | 0.7040 | 0.7040 | 19,599 |
Oct 20, 2023 | 0.7100 | 0.7280 | 0.7020 | 0.7180 | 0.7180 | 3,198 |
Oct 19, 2023 | 0.7180 | 0.7180 | 0.6740 | 0.7100 | 0.7100 | 297 |
Oct 18, 2023 | 0.7300 | 0.7300 | 0.6680 | 0.7200 | 0.7200 | 8,185 |
Oct 17, 2023 | 0.7060 | 0.7460 | 0.7000 | 0.7380 | 0.7380 | 16,741 |
Oct 16, 2023 | 0.7200 | 0.7660 | 0.7200 | 0.7540 | 0.7540 | 21,320 |
Oct 13, 2023 | 0.7520 | 0.7880 | 0.7000 | 0.7100 | 0.7100 | 105,966 |
Oct 12, 2023 | 0.8160 | 0.8160 | 0.7500 | 0.7860 | 0.7860 | 6,139 |
Oct 11, 2023 | 0.8460 | 0.8460 | 0.7600 | 0.7840 | 0.7840 | 12,487 |
Oct 10, 2023 | 0.7460 | 0.9000 | 0.7400 | 0.7900 | 0.7900 | 41,662 |
Oct 9, 2023 | 0.7400 | 0.7880 | 0.7060 | 0.7460 | 0.7460 | 30,438 |
Oct 6, 2023 | 0.7320 | 0.7840 | 0.7060 | 0.7420 | 0.7420 | 105,884 |
Oct 5, 2023 | 0.8420 | 0.9480 | 0.7520 | 0.7560 | 0.7560 | 171,120 |
Oct 4, 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 57,056 |
Oct 3, 2023 | 1.0650 | 1.1550 | 1.0100 | 1.0100 | 1.0100 | 57,189 |
Oct 2, 2023 | 1.1200 | 1.1200 | 1.0100 | 1.0550 | 1.0550 | 26,450 |
Sep 29, 2023 | 1.2300 | 1.2300 | 1.0600 | 1.0850 | 1.0850 | 18,921 |
Sep 28, 2023 | 1.1850 | 1.2600 | 1.1200 | 1.1950 | 1.1950 | 81,906 |
Sep 27, 2023 | 1.2300 | 1.3300 | 1.0950 | 1.1200 | 1.1200 | 75,452 |
Sep 26, 2023 | 1.0950 | 1.3200 | 1.0850 | 1.2850 | 1.2850 | 175,208 |
Sep 25, 2023 | 1.1000 | 1.1000 | 1.0550 | 1.0550 | 1.0550 | 7,171 |
Sep 22, 2023 | 1.0800 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 17,060 |
Sep 21, 2023 | 1.0400 | 1.1150 | 1.0400 | 1.0400 | 1.0400 | 6,386 |
Sep 20, 2023 | 1.1000 | 1.1050 | 1.0050 | 1.0500 | 1.0500 | 23,566 |
Sep 19, 2023 | 1.0100 | 1.1600 | 0.9900 | 1.0400 | 1.0400 | 51,417 |
Sep 18, 2023 | 1.2100 | 1.2200 | 1.0000 | 1.0450 | 1.0450 | 59,036 |
Sep 15, 2023 | 1.1000 | 1.2000 | 1.0800 | 1.1300 | 1.1300 | 81,742 |
Sep 14, 2023 | 1.0300 | 1.0700 | 0.9800 | 1.0600 | 1.0600 | 31,246 |
Sep 13, 2023 | 0.9380 | 0.9860 | 0.9080 | 0.9420 | 0.9420 | 55,755 |
Sep 12, 2023 | 0.9380 | 0.9380 | 0.8980 | 0.8980 | 0.8980 | 800 |
Sep 11, 2023 | 0.8680 | 0.9120 | 0.8680 | 0.8900 | 0.8900 | 1,970 |
Sep 8, 2023 | 0.8600 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 2,690 |
Sep 7, 2023 | 0.9300 | 0.9460 | 0.8240 | 0.8680 | 0.8680 | 16,055 |
Sep 6, 2023 | 0.9100 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 7,292 |
Sep 5, 2023 | 0.9180 | 0.9180 | 0.8800 | 0.8900 | 0.8900 | 6,274 |
Sep 4, 2023 | 0.9760 | 0.9760 | 0.8360 | 0.8800 | 0.8800 | 42,668 |
Sep 1, 2023 | 0.7980 | 1.0550 | 0.7980 | 0.8700 | 0.8700 | 182,878 |
Aug 31, 2023 | 0.8280 | 0.8280 | 0.7620 | 0.7800 | 0.7800 | 13,053 |
Aug 30, 2023 | 0.7880 | 0.8180 | 0.7880 | 0.7880 | 0.7880 | 2,715 |
Aug 29, 2023 | 0.8100 | 0.8300 | 0.7500 | 0.7880 | 0.7880 | 19,953 |
Aug 28, 2023 | 0.8500 | 0.8500 | 0.8020 | 0.8300 | 0.8300 | 1,511 |
Aug 25, 2023 | 0.8080 | 0.8800 | 0.7820 | 0.8380 | 0.8380 | 19,572 |
Aug 24, 2023 | 0.8880 | 0.8880 | 0.7260 | 0.8380 | 0.8380 | 180,372 |
Aug 23, 2023 | 0.8420 | 0.8960 | 0.8300 | 0.8900 | 0.8900 | 5,928 |
Aug 22, 2023 | 0.8820 | 0.8820 | 0.8340 | 0.8780 | 0.8780 | 3,512 |
Aug 21, 2023 | 0.8540 | 0.9000 | 0.8280 | 0.8620 | 0.8620 | 12,930 |
Aug 18, 2023 | 0.8600 | 0.8780 | 0.7940 | 0.8560 | 0.8560 | 7,840 |
Aug 17, 2023 | 0.8900 | 0.9080 | 0.8360 | 0.9020 | 0.9020 | 1,083 |
Aug 16, 2023 | 0.8780 | 0.8980 | 0.8360 | 0.8940 | 0.8940 | 2,503 |
Aug 15, 2023 | 0.9100 | 0.9100 | 0.8780 | 0.9000 | 0.9000 | 2,374 |
Aug 14, 2023 | 0.9100 | 0.9240 | 0.8540 | 0.8620 | 0.8620 | 15,568 |
Aug 11, 2023 | 0.9580 | 0.9580 | 0.8800 | 0.9260 | 0.9260 | 18,610 |
Aug 10, 2023 | 0.8600 | 0.9400 | 0.8140 | 0.9160 | 0.9160 | 23,541 |
Aug 9, 2023 | 0.8000 | 0.8700 | 0.7600 | 0.8620 | 0.8620 | 55,178 |
Aug 8, 2023 | 0.9000 | 0.9180 | 0.7320 | 0.8580 | 0.8580 | 106,888 |
Aug 7, 2023 | 1.0800 | 1.1050 | 0.8800 | 0.9380 | 0.9380 | 109,784 |
Aug 4, 2023 | 1.0400 | 1.2900 | 1.0400 | 1.1350 | 1.1350 | 381,215 |
Aug 3, 2023 | 1.0400 | 1.0650 | 0.9900 | 1.0500 | 1.0500 | 13,051 |
Aug 2, 2023 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 6,111 |
Aug 1, 2023 | 1.0200 | 1.1050 | 1.0150 | 1.0500 | 1.0500 | 5,966 |
Jul 31, 2023 | 1.1000 | 1.1100 | 1.0300 | 1.0950 | 1.0950 | 14,761 |
Jul 28, 2023 | 1.1250 | 1.1550 | 1.0250 | 1.0900 | 1.0900 | 37,247 |
Jul 27, 2023 | 1.1900 | 1.1900 | 1.1250 | 1.1500 | 1.1500 | 20,783 |
Jul 26, 2023 | 1.1900 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 23,135 |
Jul 25, 2023 | 1.1450 | 1.2000 | 1.0850 | 1.1950 | 1.1950 | 64,608 |
Jul 24, 2023 | 1.1800 | 1.1800 | 1.0900 | 1.1450 | 1.1450 | 30,173 |
Jul 21, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 19,271 |
Jul 20, 2023 | 1.1650 | 1.2000 | 1.1500 | 1.1950 | 1.1950 | 6,264 |
Jul 19, 2023 | 1.2050 | 1.2050 | 1.1300 | 1.1700 | 1.1700 | 25,777 |
Jul 18, 2023 | 1.3100 | 1.3150 | 1.2000 | 1.2150 | 1.2150 | 39,590 |
Jul 17, 2023 | 1.3100 | 1.3550 | 1.2850 | 1.3200 | 1.3200 | 8,190 |
Jul 14, 2023 | 1.3300 | 1.3900 | 1.3250 | 1.3700 | 1.3700 | 14,040 |
Jul 13, 2023 | 1.4250 | 1.4250 | 1.2850 | 1.3600 | 1.3600 | 52,849 |
Jul 12, 2023 | 1.3650 | 1.4250 | 1.3150 | 1.4250 | 1.4250 | 20,098 |
Jul 11, 2023 | 1.4250 | 1.4250 | 1.3100 | 1.3700 | 1.3700 | 39,666 |
Jul 10, 2023 | 1.3600 | 1.4750 | 1.3550 | 1.4250 | 1.4250 | 28,575 |
Jul 7, 2023 | 1.3000 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 73,096 |
Jul 6, 2023 | 1.5000 | 1.5000 | 1.2450 | 1.3000 | 1.3000 | 209,154 |
Jul 5, 2023 | 1.5400 | 1.7000 | 1.4800 | 1.5600 | 1.5600 | 130,837 |
Jul 4, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5450 | 1.5450 | 9,372 |
Jul 3, 2023 | 1.6400 | 1.6400 | 1.5200 | 1.5900 | 1.5900 | 12,673 |
Jun 30, 2023 | 1.6400 | 1.7000 | 1.5850 | 1.5850 | 1.5850 | 45,473 |
Jun 29, 2023 | 1.7000 | 1.8200 | 1.5850 | 1.8200 | 1.8200 | 17,798 |
Jun 28, 2023 | 1.7300 | 1.8500 | 1.5750 | 1.7800 | 1.7800 | 38,100 |
Jun 27, 2023 | 1.6400 | 1.7750 | 1.5200 | 1.5800 | 1.5800 | 31,914 |
Jun 26, 2023 | 1.8700 | 1.9700 | 1.5200 | 1.8000 | 1.8000 | 50,781 |
Jun 23, 2023 | 1.9200 | 1.9250 | 1.7000 | 1.8900 | 1.8900 | 35,052 |
Jun 22, 2023 | 1.8400 | 1.9900 | 1.7300 | 1.9050 | 1.9050 | 32,029 |
Jun 21, 2023 | 1.7500 | 1.9000 | 1.6500 | 1.8400 | 1.8400 | 47,073 |
Jun 20, 2023 | 1.4300 | 1.8950 | 1.3600 | 1.7900 | 1.7900 | 67,914 |
Jun 19, 2023 | 1.5850 | 1.5850 | 1.4100 | 1.4700 | 1.4700 | 14,603 |
Jun 16, 2023 | 1.6850 | 1.6850 | 1.5200 | 1.5900 | 1.5900 | 14,162 |
Jun 15, 2023 | 1.6850 | 1.7650 | 1.5200 | 1.6850 | 1.6850 | 29,950 |
Jun 14, 2023 | 1.7850 | 1.7850 | 1.6000 | 1.6800 | 1.6800 | 32,936 |
Jun 13, 2023 | 1.7650 | 1.8400 | 1.6750 | 1.7500 | 1.7500 | 15,056 |
Jun 12, 2023 | 1.6600 | 1.8000 | 1.6400 | 1.7750 | 1.7750 | 21,264 |
Jun 9, 2023 | 1.7400 | 1.7400 | 1.5950 | 1.6550 | 1.6550 | 23,878 |
Jun 8, 2023 | 1.5800 | 1.7250 | 1.5800 | 1.7000 | 1.7000 | 19,935 |
Jun 7, 2023 | 1.7650 | 1.8000 | 1.5800 | 1.5800 | 1.5800 | 36,212 |
Jun 6, 2023 | 1.9000 | 1.9000 | 1.6500 | 1.7650 | 1.7650 | 55,467 |
Jun 5, 2023 | 1.5200 | 2.2800 | 1.5000 | 1.8250 | 1.8250 | 299,867 |
Jun 2, 2023 | 1.2700 | 1.4900 | 1.2400 | 1.4800 | 1.4800 | 72,809 |
Jun 1, 2023 | 1.2000 | 1.2850 | 1.1700 | 1.2700 | 1.2700 | 6,367 |
May 31, 2023 | 1.2200 | 1.2200 | 1.1150 | 1.2100 | 1.2100 | 2,852 |
May 30, 2023 | 1.1650 | 1.2900 | 1.1650 | 1.1900 | 1.1900 | 9,248 |
May 29, 2023 | 1.3300 | 1.3500 | 1.1600 | 1.2700 | 1.2700 | 35,812 |
May 26, 2023 | 1.2200 | 1.5300 | 1.2050 | 1.3550 | 1.3550 | 73,711 |
May 25, 2023 | 1.1900 | 1.2200 | 1.1150 | 1.1950 | 1.1950 | 23,767 |
May 24, 2023 | 1.1600 | 1.1600 | 1.0400 | 1.0400 | 1.0400 | 12,017 |
May 23, 2023 | 1.1200 | 1.1650 | 0.9100 | 1.1450 | 1.1450 | 38,320 |
May 22, 2023 | 1.2550 | 1.2550 | 1.1050 | 1.1200 | 1.1200 | 30,226 |
May 19, 2023 | 1.4400 | 1.4400 | 1.2200 | 1.2550 | 1.2550 | 46,340 |
May 18, 2023 | 1.2000 | 1.6800 | 1.2000 | 1.4200 | 1.4200 | 136,983 |
May 17, 2023 | 0.8300 | 1.3850 | 0.8300 | 1.1800 | 1.1800 | 204,559 |
May 16, 2023 | 0.7800 | 0.8860 | 0.7600 | 0.8100 | 0.8100 | 31,476 |
May 15, 2023 | 0.7660 | 0.7800 | 0.7220 | 0.7460 | 0.7460 | 9,779 |
May 12, 2023 | 0.7400 | 0.7780 | 0.7000 | 0.7660 | 0.7660 | 7,008 |
May 11, 2023 | 0.7200 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 19,933 |
May 10, 2023 | 0.6700 | 0.7240 | 0.6640 | 0.7100 | 0.7100 | 26,016 |
May 9, 2023 | 0.7500 | 0.7500 | 0.6260 | 0.7000 | 0.7000 | 29,900 |
May 8, 2023 | 0.7160 | 0.7580 | 0.6880 | 0.7480 | 0.7480 | 36,823 |
May 5, 2023 | 0.7100 | 0.7240 | 0.5440 | 0.6880 | 0.6880 | 148,899 |
May 4, 2023 | 0.8100 | 0.8100 | 0.6640 | 0.7040 | 0.7040 | 122,025 |
May 3, 2023 | 0.9000 | 0.9500 | 0.8180 | 0.8300 | 0.8300 | 179,878 |
May 2, 2023 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
Apr 28, 2023 | 1.4450 | 1.5450 | 1.3950 | 1.5150 | 1.5150 | 9,578 |
Apr 27, 2023 | 1.4500 | 1.5350 | 1.4000 | 1.4450 | 1.4450 | 15,288 |
Apr 26, 2023 | 1.6800 | 1.6800 | 1.3700 | 1.4350 | 1.4350 | 41,839 |
Apr 25, 2023 | 1.7300 | 1.7300 | 1.6250 | 1.6900 | 1.6900 | 6,102 |