7.00
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 1.85 | 1.88 | 1.80 | 1.85 | 0.8M |
| 2024-12-30 | 1.95 | 2.00 | 1.82 | 1.85 | 1.2M |
| 2024-12-27 | 1.95 | 2.00 | 1.80 | 1.95 | 0.7M |
| 2024-12-24 | 1.85 | 2.00 | 1.80 | 1.95 | 0.8M |
| 2024-12-23 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-12-20 | 1.80 | 1.90 | 1.80 | 1.85 | 0.7M |
| 2024-12-19 | 1.80 | 1.90 | 1.75 | 1.80 | 0.3M |
| 2024-12-18 | 1.80 | 1.90 | 1.70 | 1.80 | 0.6M |
| 2024-12-17 | 1.95 | 2.00 | 1.80 | 1.80 | 0.4M |
| 2024-12-16 | 1.95 | 1.91 | 1.91 | 1.95 | 0.0M |
| 2024-12-13 | 2.15 | 2.40 | 1.79 | 2.00 | 1.7M |
| 2024-12-12 | 1.75 | 1.60 | 1.60 | 1.75 | 0.0M |
| 2024-12-11 | 1.90 | 1.90 | 1.60 | 1.75 | 0.7M |
| 2024-12-10 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-12-09 | 1.90 | 1.98 | 1.90 | 1.90 | 0.1M |
| 2024-12-06 | 1.90 | 2.00 | 1.82 | 1.90 | 0.0M |
| 2024-12-05 | 1.90 | 2.00 | 1.81 | 1.90 | 0.0M |
| 2024-12-04 | 1.90 | 2.00 | 1.81 | 1.90 | 0.3M |
| 2024-12-03 | 1.90 | 1.99 | 1.80 | 1.90 | 1.0M |
| 2024-12-02 | 1.90 | 1.92 | 1.81 | 1.90 | 0.2M |
| 2024-11-29 | 1.90 | 1.94 | 1.76 | 1.90 | 0.9M |
| 2024-11-28 | 1.90 | 2.00 | 1.80 | 1.80 | 0.2M |
| 2024-11-27 | 1.70 | 1.98 | 1.70 | 1.90 | 1.2M |
| 2024-11-26 | 1.70 | 1.80 | 1.66 | 1.80 | 0.2M |
| 2024-11-25 | 1.70 | 1.78 | 1.60 | 1.70 | 0.9M |
| 2024-11-22 | 1.70 | 1.80 | 1.78 | 1.70 | 0.0M |
| 2024-11-21 | 1.70 | 1.80 | 1.63 | 1.70 | 0.0M |
| 2024-11-20 | 1.80 | 1.90 | 1.70 | 1.80 | 0.1M |
| 2024-11-19 | 1.80 | 1.91 | 1.70 | 1.80 | 1.0M |
| 2024-11-18 | 1.80 | 1.90 | 1.71 | 1.80 | 0.7M |
| 2024-11-15 | 1.95 | 1.90 | 1.75 | 1.90 | 0.8M |
| 2024-11-14 | 1.95 | 1.96 | 1.95 | 1.95 | 0.2M |
| 2024-11-13 | 1.95 | 2.00 | 1.90 | 1.95 | 0.5M |
| 2024-11-12 | 2.10 | 2.20 | 1.90 | 1.95 | 0.2M |
| 2024-11-11 | 2.20 | 2.30 | 1.80 | 2.00 | 1.9M |
| 2024-11-08 | 2.20 | 2.29 | 2.13 | 2.20 | 0.2M |
| 2024-11-07 | 2.35 | 2.40 | 2.13 | 2.28 | 0.6M |
| 2024-11-06 | 2.35 | 2.40 | 2.30 | 2.35 | 0.3M |
| 2024-11-05 | 2.35 | 2.37 | 2.26 | 2.26 | 0.0M |
| 2024-11-04 | 2.35 | 2.37 | 2.31 | 2.36 | 0.1M |
| 2024-11-01 | 2.35 | 2.40 | 2.30 | 2.35 | 0.1M |
| 2024-10-31 | 2.50 | 2.60 | 2.30 | 2.35 | 0.4M |
| 2024-10-30 | 2.55 | 2.70 | 2.40 | 2.50 | 0.3M |
| 2024-10-29 | 2.55 | 2.63 | 2.43 | 2.55 | 0.0M |
| 2024-10-28 | 2.60 | 2.70 | 2.40 | 2.55 | 0.2M |
| 2024-10-25 | 2.50 | 2.68 | 2.40 | 2.66 | 1.4M |
| 2024-10-24 | 2.50 | 2.60 | 2.38 | 2.38 | 0.0M |
| 2024-10-23 | 2.50 | 2.59 | 2.46 | 2.50 | 0.2M |
| 2024-10-22 | 2.50 | 2.53 | 2.46 | 2.50 | 0.0M |
| 2024-10-21 | 2.50 | 2.60 | 2.53 | 2.60 | 0.1M |
| 2024-10-18 | 2.45 | 2.57 | 2.30 | 2.50 | 1.0M |
| 2024-10-17 | 2.30 | 2.60 | 2.20 | 2.45 | 1.3M |
| 2024-10-16 | 2.50 | 2.50 | 2.22 | 2.30 | 1.7M |
| 2024-10-15 | 2.50 | 2.60 | 2.43 | 2.50 | 0.2M |
| 2024-10-14 | 2.50 | 2.58 | 2.44 | 2.50 | 0.4M |
| 2024-10-11 | 2.70 | 2.80 | 2.53 | 2.54 | 0.7M |
| 2024-10-10 | 2.70 | 2.72 | 2.60 | 2.70 | 0.1M |
| 2024-10-09 | 2.70 | 2.73 | 2.62 | 2.70 | 0.1M |
| 2024-10-08 | 2.70 | 2.74 | 2.60 | 2.70 | 0.0M |
| 2024-10-07 | 2.70 | 2.90 | 2.54 | 2.70 | 1.2M |
| 2024-10-04 | 2.70 | 2.80 | 2.65 | 2.70 | 0.2M |
| 2024-10-03 | 2.60 | 2.80 | 2.50 | 2.70 | 0.8M |
| 2024-10-02 | 2.60 | 2.70 | 2.51 | 2.60 | 0.4M |
| 2024-10-01 | 2.60 | 2.70 | 2.50 | 2.60 | 0.2M |
| 2024-09-30 | 2.60 | 2.70 | 2.51 | 2.70 | 0.8M |
| 2024-09-27 | 2.95 | 2.82 | 2.43 | 2.60 | 1.7M |
| 2024-09-26 | 3.10 | 3.20 | 2.80 | 2.90 | 2.5M |
| 2024-09-25 | 3.40 | 3.40 | 3.00 | 3.10 | 1.9M |
| 2024-09-24 | 3.05 | 3.69 | 3.00 | 3.40 | 4.8M |
| 2024-09-23 | 3.10 | 3.20 | 2.90 | 3.10 | 0.2M |
| 2024-09-20 | 3.00 | 3.30 | 3.00 | 3.20 | 3.2M |
| 2024-09-19 | 2.85 | 3.05 | 2.76 | 3.00 | 1.6M |
| 2024-09-18 | 2.85 | 2.90 | 2.89 | 2.85 | 0.7M |
| 2024-09-17 | 3.00 | 2.96 | 2.72 | 2.96 | 1.9M |
| 2024-09-16 | 2.60 | 3.08 | 2.65 | 3.00 | 0.0M |
| 2024-09-13 | 2.70 | 2.70 | 2.50 | 2.60 | 0.8M |
| 2024-09-12 | 2.70 | 2.80 | 2.60 | 2.70 | 0.3M |
| 2024-09-11 | 2.80 | 2.80 | 2.61 | 2.70 | 0.4M |
| 2024-09-10 | 2.90 | 3.00 | 2.70 | 2.80 | 0.4M |
| 2024-09-09 | 2.60 | 2.99 | 2.50 | 2.90 | 1.7M |
| 2024-09-06 | 2.60 | 2.70 | 2.50 | 2.60 | 0.1M |
| 2024-09-05 | 2.50 | 2.68 | 2.59 | 2.60 | 0.3M |
| 2024-09-04 | 2.65 | 2.70 | 2.50 | 2.50 | 0.8M |
| 2024-09-03 | 2.95 | 3.00 | 2.50 | 2.80 | 2.5M |
| 2024-09-02 | 3.00 | 3.10 | 2.90 | 3.00 | 0.5M |
| 2024-08-30 | 3.00 | 3.10 | 3.05 | 3.00 | 0.2M |
| 2024-08-29 | 3.05 | 3.10 | 2.90 | 3.06 | 1.7M |
| 2024-08-28 | 3.10 | 3.20 | 3.00 | 3.10 | 0.8M |
| 2024-08-27 | 3.10 | 3.20 | 3.00 | 3.10 | 3.7M |
| 2024-08-23 | 3.10 | 3.15 | 3.07 | 3.10 | 0.6M |
| 2024-08-22 | 3.10 | 3.17 | 3.07 | 3.10 | 2.1M |
| 2024-08-21 | 3.10 | 3.18 | 3.02 | 3.10 | 0.6M |
| 2024-08-20 | 3.15 | 3.19 | 3.07 | 3.10 | 0.2M |
| 2024-08-19 | 3.15 | 3.20 | 3.00 | 3.15 | 1.4M |
| 2024-08-16 | 3.15 | 3.20 | 2.90 | 3.15 | 0.7M |
| 2024-08-15 | 3.25 | 3.32 | 3.00 | 3.15 | 0.9M |
| 2024-08-14 | 3.35 | 3.35 | 3.20 | 3.25 | 0.7M |
| 2024-08-13 | 3.40 | 3.50 | 3.20 | 3.35 | 0.2M |
| 2024-08-12 | 3.60 | 3.50 | 3.30 | 3.40 | 0.5M |
| 2024-08-09 | 3.60 | 3.78 | 3.50 | 3.60 | 0.8M |
| 2024-08-08 | 3.45 | 3.80 | 3.23 | 3.60 | 4.1M |
| 2024-08-07 | 3.30 | 3.40 | 3.24 | 3.30 | 0.7M |
| 2024-08-06 | 3.45 | 3.50 | 3.20 | 3.30 | 2.0M |
| 2024-08-05 | 3.75 | 4.18 | 3.00 | 3.45 | 8.7M |
| 2024-08-02 | 3.40 | 4.00 | 3.40 | 3.60 | 3.0M |
| 2024-08-01 | 3.35 | 3.50 | 3.20 | 3.36 | 0.9M |
| 2024-07-31 | 3.50 | 3.60 | 3.12 | 3.40 | 3.3M |
| 2024-07-30 | 3.85 | 3.84 | 3.27 | 3.50 | 4.4M |
| 2024-07-29 | 4.25 | 4.20 | 3.82 | 3.85 | 1.6M |
| 2024-07-26 | 4.05 | 4.40 | 3.76 | 4.25 | 2.6M |
| 2024-07-25 | 4.40 | 4.50 | 4.07 | 4.30 | 1.3M |
| 2024-07-24 | 4.40 | 4.84 | 4.35 | 4.50 | 3.6M |
| 2024-07-23 | 4.55 | 4.62 | 4.31 | 4.40 | 0.8M |
| 2024-07-22 | 4.98 | 4.98 | 4.30 | 4.55 | 6.0M |
| 2024-07-19 | 5.25 | 5.35 | 4.88 | 5.00 | 0.8M |
| 2024-07-18 | 5.13 | 5.19 | 5.00 | 5.10 | 0.5M |
| 2024-07-17 | 5.25 | 5.25 | 5.05 | 5.13 | 0.6M |
| 2024-07-16 | 5.13 | 5.50 | 5.00 | 5.38 | 2.9M |
| 2024-07-15 | 5.25 | 5.25 | 5.00 | 5.13 | 1.9M |
| 2024-07-12 | 5.38 | 5.50 | 5.17 | 5.25 | 1.2M |
| 2024-07-11 | 5.25 | 5.50 | 5.00 | 5.38 | 0.3M |
| 2024-07-10 | 5.38 | 5.50 | 5.00 | 5.25 | 1.8M |
| 2024-07-09 | 5.25 | 6.00 | 5.26 | 5.40 | 6.0M |
| 2024-07-08 | 5.25 | 5.50 | 5.16 | 5.25 | 1.3M |
| 2024-07-05 | 5.50 | 5.75 | 5.12 | 5.25 | 2.3M |
| 2024-07-04 | 5.50 | 5.75 | 5.25 | 5.30 | 0.5M |
| 2024-07-03 | 5.50 | 5.75 | 5.25 | 5.50 | 0.5M |
| 2024-07-02 | 5.25 | 5.70 | 5.00 | 5.70 | 1.9M |
| 2024-07-01 | 5.68 | 5.85 | 5.10 | 5.25 | 1.8M |
| 2024-06-28 | 5.25 | 5.85 | 5.21 | 5.60 | 4.5M |
| 2024-06-27 | 5.25 | 5.50 | 5.20 | 5.50 | 1.6M |
| 2024-06-26 | 5.50 | 5.59 | 5.20 | 5.25 | 1.2M |
| 2024-06-25 | 5.25 | 5.64 | 5.18 | 5.50 | 0.6M |
| 2024-06-24 | 5.50 | 5.75 | 5.00 | 5.25 | 0.9M |
| 2024-06-21 | 5.50 | 5.62 | 5.25 | 5.50 | 0.5M |
| 2024-06-20 | 5.38 | 5.54 | 5.27 | 5.50 | 0.5M |
| 2024-06-19 | 5.50 | 5.75 | 5.25 | 5.38 | 0.7M |
| 2024-06-18 | 5.25 | 5.75 | 5.05 | 5.50 | 1.5M |
| 2024-06-17 | 5.50 | 5.60 | 5.00 | 5.25 | 1.2M |
| 2024-06-14 | 5.63 | 6.00 | 5.31 | 5.50 | 1.3M |
| 2024-06-13 | 5.25 | 6.50 | 5.30 | 5.60 | 8.6M |
| 2024-06-12 | 5.25 | 5.50 | 5.00 | 5.25 | 1.8M |
| 2024-06-11 | 5.50 | 5.75 | 5.00 | 5.25 | 2.4M |
| 2024-06-10 | 5.63 | 5.75 | 5.35 | 5.50 | 1.0M |
| 2024-06-07 | 5.88 | 6.25 | 5.50 | 5.50 | 1.7M |
| 2024-06-06 | 5.38 | 6.25 | 5.28 | 5.88 | 5.1M |
| 2024-06-05 | 5.63 | 5.75 | 5.03 | 5.75 | 0.8M |
| 2024-06-04 | 5.50 | 5.85 | 5.25 | 5.50 | 1.2M |
| 2024-06-03 | 5.63 | 5.75 | 5.35 | 5.75 | 3.0M |
| 2024-05-31 | 5.50 | 6.00 | 5.38 | 5.63 | 4.7M |
| 2024-05-30 | 5.25 | 5.75 | 5.00 | 5.75 | 4.2M |
| 2024-05-29 | 5.38 | 5.50 | 5.06 | 5.50 | 2.7M |
| 2024-05-28 | 5.75 | 5.75 | 5.25 | 5.38 | 2.2M |
| 2024-05-24 | 5.75 | 5.75 | 5.57 | 5.75 | 0.3M |
| 2024-05-23 | 5.63 | 6.50 | 5.50 | 5.75 | 5.8M |
| 2024-05-22 | 5.63 | 5.75 | 5.50 | 5.63 | 2.0M |
| 2024-05-21 | 5.50 | 5.75 | 5.25 | 5.55 | 0.9M |
| 2024-05-20 | 5.75 | 5.75 | 5.39 | 5.50 | 0.6M |
| 2024-05-17 | 5.25 | 6.00 | 5.00 | 5.50 | 2.2M |
| 2024-05-16 | 5.75 | 5.75 | 5.00 | 5.35 | 1.9M |
| 2024-05-15 | 5.75 | 6.00 | 5.50 | 5.75 | 0.9M |
| 2024-05-14 | 5.75 | 6.00 | 5.50 | 5.50 | 2.3M |
| 2024-05-13 | 5.75 | 6.00 | 5.50 | 5.75 | 1.1M |
| 2024-05-10 | 6.13 | 6.25 | 5.50 | 6.00 | 1.9M |
| 2024-05-09 | 5.75 | 6.25 | 5.50 | 6.13 | 3.0M |
| 2024-05-08 | 5.75 | 6.25 | 5.50 | 5.75 | 4.9M |
| 2024-05-07 | 6.38 | 6.50 | 5.55 | 5.75 | 13.2M |
| 2024-05-03 | 6.63 | 6.73 | 6.25 | 6.50 | 2.9M |
| 2024-05-02 | 6.75 | 7.00 | 6.50 | 6.63 | 1.4M |
| 2024-05-01 | 6.63 | 7.00 | 6.50 | 6.75 | 5.3M |
| 2024-04-30 | 6.63 | 6.75 | 6.25 | 6.63 | 4.3M |
| 2024-04-29 | 6.88 | 7.25 | 6.45 | 6.63 | 2.9M |
| 2024-04-26 | 6.75 | 7.25 | 6.50 | 6.75 | 2.8M |
| 2024-04-25 | 7.13 | 7.45 | 6.50 | 6.75 | 1.0M |
| 2024-04-24 | 6.88 | 7.75 | 6.75 | 7.13 | 3.4M |
| 2024-04-23 | 6.75 | 7.15 | 6.65 | 6.88 | 2.0M |
| 2024-04-22 | 7.13 | 7.50 | 6.75 | 7.00 | 3.0M |
| 2024-04-19 | 6.88 | 7.60 | 6.75 | 7.20 | 5.4M |
| 2024-04-18 | 7.75 | 8.00 | 6.75 | 6.80 | 4.6M |
| 2024-04-17 | 8.13 | 8.50 | 7.50 | 7.50 | 3.7M |
| 2024-04-16 | 7.00 | 8.25 | 7.00 | 8.13 | 13.6M |
| 2024-04-15 | 9.25 | 9.25 | 7.77 | 8.63 | 1.6M |
| 2024-04-12 | 10.10 | 10.20 | 9.00 | 9.00 | 1.3M |
| 2024-04-11 | 9.25 | 11.00 | 9.00 | 10.00 | 4.7M |
| 2024-04-10 | 9.00 | 9.42 | 8.80 | 9.25 | 1.7M |
| 2024-04-09 | 8.38 | 9.50 | 8.38 | 8.60 | 1.9M |
| 2024-04-08 | 7.90 | 9.00 | 7.85 | 8.50 | 3.3M |
| 2024-04-05 | 7.25 | 8.70 | 7.00 | 7.90 | 2.0M |
| 2024-04-04 | 7.25 | 7.52 | 7.00 | 7.50 | 1.6M |
| 2024-04-03 | 7.25 | 7.50 | 6.50 | 7.25 | 1.6M |
| 2024-04-02 | 7.75 | 8.05 | 6.35 | 7.00 | 3.1M |
| 2024-03-28 | 9.00 | 9.50 | 7.00 | 7.75 | 3.3M |
| 2024-03-27 | 7.25 | 10.50 | 7.00 | 9.40 | 6.5M |
| 2024-03-26 | 8.50 | 8.80 | 7.00 | 7.40 | 2.1M |
| 2024-03-25 | 9.50 | 10.50 | 7.84 | 7.84 | 3.9M |
| 2024-03-22 | 8.90 | 10.38 | 8.20 | 9.08 | 3.4M |
| 2024-03-21 | 9.25 | 9.40 | 8.05 | 8.50 | 2.6M |
| 2024-03-20 | 9.25 | 10.50 | 8.50 | 9.30 | 4.1M |
| 2024-03-19 | 8.50 | 9.50 | 8.00 | 9.30 | 5.5M |
| 2024-03-18 | 6.75 | 9.00 | 6.50 | 8.40 | 5.1M |
| 2024-03-15 | 6.75 | 8.00 | 6.50 | 6.75 | 3.1M |
| 2024-03-14 | 9.00 | 9.10 | 6.50 | 6.75 | 6.1M |
| 2024-03-13 | 9.00 | 10.05 | 8.48 | 9.00 | 6.1M |
| 2024-03-12 | 7.25 | 9.38 | 6.45 | 8.80 | 6.0M |
| 2024-03-11 | 8.25 | 13.00 | 6.79 | 7.40 | 30.7M |
| 2024-03-08 | 4.25 | 7.00 | 4.10 | 6.80 | 6.9M |
| 2024-03-07 | 4.00 | 4.50 | 3.90 | 4.35 | 6.9M |
| 2024-03-06 | 3.85 | 4.15 | 3.77 | 4.10 | 2.0M |
| 2024-03-05 | 4.10 | 4.38 | 3.70 | 3.82 | 3.8M |
| 2024-03-04 | 3.55 | 4.18 | 3.50 | 4.15 | 7.6M |
| 2024-03-01 | 3.30 | 3.84 | 3.20 | 3.75 | 5.6M |
| 2024-02-29 | 2.25 | 4.00 | 2.17 | 3.38 | 16.4M |
| 2024-02-28 | 2.13 | 2.29 | 2.05 | 2.05 | 2.4M |
| 2024-02-27 | 2.23 | 2.25 | 2.03 | 2.13 | 1.4M |
| 2024-02-26 | 2.13 | 2.25 | 2.10 | 2.25 | 1.4M |
| 2024-02-23 | 2.05 | 2.30 | 2.00 | 2.13 | 13.2M |
| 2024-02-22 | 2.05 | 2.10 | 2.00 | 2.05 | 2.3M |
| 2024-02-21 | 2.05 | 2.10 | 2.00 | 2.05 | 3.7M |
| 2024-02-20 | 2.05 | 2.10 | 2.00 | 2.05 | 0.7M |
| 2024-02-19 | 2.08 | 2.35 | 1.96 | 2.13 | 6.9M |
| 2024-02-16 | 1.95 | 2.22 | 1.90 | 2.10 | 2.9M |
| 2024-02-15 | 1.95 | 1.94 | 1.90 | 1.95 | 0.3M |
| 2024-02-14 | 1.93 | 2.00 | 1.86 | 1.95 | 0.5M |
| 2024-02-13 | 1.93 | 2.00 | 1.85 | 1.90 | 0.4M |
| 2024-02-12 | 1.93 | 1.97 | 1.85 | 1.93 | 4.6M |
| 2024-02-09 | 1.88 | 2.00 | 1.75 | 1.93 | 0.7M |
| 2024-02-08 | 1.88 | 1.99 | 1.70 | 1.88 | 1.8M |
| 2024-02-07 | 1.88 | 2.00 | 1.88 | 2.00 | 0.5M |
| 2024-02-06 | 2.13 | 2.25 | 1.70 | 2.00 | 6.0M |
| 2024-02-05 | 1.85 | 2.25 | 1.80 | 2.13 | 6.9M |
| 2024-02-02 | 2.13 | 2.50 | 1.70 | 1.90 | 6.9M |
| 2024-01-02 | 2.13 | 2.65 | 2.65 | 2.65 | 0.0M |