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 |
|---|---|---|---|---|---|
| 2024-06-03 | 2.14 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2024-05-31 | 2.14 | 2.40 | 2.10 | 2.15 | 3.7M |
| 2024-05-30 | 2.10 | 2.19 | 2.00 | 2.15 | 1.3M |
| 2024-05-29 | 2.10 | 2.02 | 2.00 | 2.10 | 0.0M |
| 2024-05-28 | 2.10 | 2.20 | 2.00 | 2.10 | 0.5M |
| 2024-05-24 | 2.10 | 2.33 | 1.88 | 2.10 | 5.0M |
| 2024-05-23 | 2.15 | 2.20 | 2.00 | 2.10 | 1.2M |
| 2024-05-22 | 2.35 | 2.40 | 2.10 | 2.24 | 2.5M |
| 2024-05-21 | 2.40 | 2.43 | 2.25 | 2.35 | 2.0M |
| 2024-05-20 | 2.45 | 2.60 | 2.30 | 2.40 | 1.2M |
| 2024-05-17 | 2.45 | 2.60 | 2.30 | 2.45 | 0.4M |
| 2024-05-16 | 2.60 | 2.70 | 2.30 | 2.45 | 0.4M |
| 2024-05-15 | 2.55 | 2.60 | 2.53 | 2.55 | 0.3M |
| 2024-05-14 | 2.50 | 2.60 | 2.48 | 2.55 | 0.5M |
| 2024-05-13 | 2.45 | 2.60 | 2.30 | 2.50 | 1.0M |
| 2024-05-10 | 2.50 | 2.60 | 2.30 | 2.45 | 0.6M |
| 2024-05-09 | 2.50 | 2.70 | 2.30 | 2.30 | 0.2M |
| 2024-05-08 | 2.55 | 2.63 | 2.35 | 2.50 | 0.3M |
| 2024-05-07 | 2.30 | 2.80 | 2.20 | 2.55 | 1.8M |
| 2024-05-03 | 2.20 | 2.38 | 2.20 | 2.30 | 0.7M |
| 2024-05-02 | 2.20 | 2.27 | 2.10 | 2.20 | 0.1M |
| 2024-05-01 | 2.20 | 2.30 | 2.10 | 2.20 | 0.2M |
| 2024-04-30 | 2.20 | 2.38 | 2.12 | 2.20 | 1.8M |
| 2024-04-29 | 2.05 | 2.30 | 1.90 | 2.20 | 5.9M |
| 2024-04-26 | 2.15 | 2.25 | 2.00 | 2.00 | 1.0M |
| 2024-04-25 | 2.25 | 2.30 | 2.10 | 2.15 | 0.7M |
| 2024-04-24 | 2.30 | 2.31 | 2.20 | 2.25 | 1.4M |
| 2024-04-23 | 2.60 | 2.70 | 2.22 | 2.28 | 3.4M |
| 2024-04-22 | 2.85 | 2.70 | 2.18 | 2.60 | 8.2M |
| 2024-04-19 | 3.20 | 3.30 | 3.00 | 3.15 | 1.0M |
| 2024-04-18 | 3.10 | 3.39 | 2.68 | 3.15 | 10.0M |
| 2024-04-17 | 3.45 | 3.90 | 3.00 | 3.20 | 8.2M |
| 2024-04-16 | 3.00 | 3.78 | 2.90 | 3.50 | 4.4M |
| 2024-04-15 | 2.65 | 3.10 | 2.70 | 2.90 | 2.1M |
| 2024-04-12 | 2.65 | 2.80 | 2.50 | 2.65 | 1.1M |
| 2024-04-11 | 2.65 | 2.80 | 2.50 | 2.65 | 0.8M |
| 2024-04-10 | 2.40 | 2.80 | 2.38 | 2.75 | 3.4M |
| 2024-04-09 | 2.15 | 2.47 | 2.00 | 2.40 | 0.7M |
| 2024-04-08 | 2.15 | 2.29 | 2.00 | 2.15 | 1.9M |
| 2024-04-05 | 2.15 | 2.30 | 2.00 | 2.15 | 1.1M |
| 2024-04-04 | 2.30 | 2.40 | 2.00 | 2.15 | 0.5M |
| 2024-04-03 | 2.30 | 2.40 | 2.20 | 2.30 | 4.9M |
| 2024-04-02 | 2.40 | 2.60 | 2.20 | 2.30 | 1.0M |
| 2024-03-28 | 2.05 | 2.70 | 1.90 | 2.40 | 3.7M |
| 2024-03-27 | 2.05 | 2.16 | 1.93 | 2.05 | 1.7M |
| 2024-03-26 | 1.95 | 2.17 | 1.90 | 2.05 | 2.0M |
| 2024-03-25 | 1.90 | 2.01 | 1.80 | 1.95 | 0.3M |
| 2024-03-22 | 1.90 | 1.96 | 1.88 | 1.90 | 1.3M |
| 2024-03-21 | 1.90 | 2.00 | 1.80 | 1.90 | 0.3M |
| 2024-03-20 | 1.95 | 2.00 | 1.80 | 1.90 | 1.0M |
| 2024-03-19 | 2.00 | 2.04 | 1.90 | 1.95 | 0.5M |
| 2024-03-18 | 2.05 | 2.20 | 1.90 | 2.00 | 1.1M |
| 2024-03-15 | 2.05 | 2.17 | 1.98 | 2.05 | 0.3M |
| 2024-03-14 | 2.05 | 2.30 | 1.90 | 2.05 | 0.5M |
| 2024-03-13 | 2.10 | 2.20 | 1.90 | 2.05 | 1.3M |
| 2024-03-12 | 2.15 | 2.30 | 2.00 | 2.10 | 0.8M |
| 2024-03-11 | 2.20 | 2.20 | 1.93 | 2.20 | 3.2M |
| 2024-03-08 | 2.15 | 2.30 | 2.05 | 2.20 | 1.4M |
| 2024-03-07 | 1.95 | 2.30 | 1.91 | 2.15 | 3.2M |
| 2024-03-06 | 1.80 | 2.20 | 1.70 | 1.95 | 6.4M |
| 2024-03-05 | 1.95 | 2.00 | 1.74 | 1.80 | 1.7M |
| 2024-03-04 | 1.95 | 2.00 | 1.90 | 1.95 | 1.7M |
| 2024-03-01 | 1.95 | 2.00 | 1.91 | 1.95 | 1.2M |
| 2024-02-29 | 1.95 | 2.00 | 1.90 | 1.95 | 1.2M |
| 2024-02-28 | 2.10 | 2.20 | 1.86 | 1.95 | 7.4M |
| 2024-02-27 | 2.25 | 2.40 | 2.00 | 2.10 | 7.7M |
| 2024-02-26 | 2.35 | 2.35 | 2.20 | 2.25 | 0.3M |
| 2024-02-23 | 2.35 | 2.40 | 2.18 | 2.30 | 1.3M |
| 2024-02-22 | 2.55 | 2.51 | 2.30 | 2.35 | 1.1M |
| 2024-02-21 | 2.60 | 2.70 | 2.50 | 2.55 | 0.1M |
| 2024-02-20 | 2.60 | 2.70 | 2.44 | 2.60 | 0.6M |
| 2024-02-19 | 2.30 | 2.65 | 2.20 | 2.60 | 1.0M |
| 2024-02-16 | 2.30 | 2.40 | 2.20 | 2.30 | 9.0M |
| 2024-02-15 | 2.35 | 2.40 | 2.20 | 2.30 | 4.1M |
| 2024-02-14 | 2.60 | 2.70 | 2.30 | 2.35 | 2.0M |
| 2024-02-13 | 2.70 | 2.80 | 2.50 | 2.60 | 0.8M |
| 2024-02-12 | 2.75 | 2.80 | 2.60 | 2.70 | 0.8M |
| 2024-02-09 | 2.85 | 2.93 | 2.60 | 2.75 | 0.7M |
| 2024-02-08 | 2.65 | 3.00 | 2.50 | 2.85 | 1.3M |
| 2024-02-07 | 2.90 | 2.90 | 2.50 | 2.65 | 0.8M |
| 2024-02-06 | 2.90 | 3.00 | 2.80 | 2.90 | 1.4M |
| 2024-02-05 | 2.95 | 2.95 | 2.80 | 2.90 | 1.8M |
| 2024-02-02 | 2.95 | 3.00 | 2.90 | 2.95 | 0.7M |
| 2024-02-01 | 3.00 | 3.10 | 2.90 | 2.95 | 2.1M |
| 2024-01-31 | 2.75 | 3.20 | 2.70 | 3.00 | 4.6M |
| 2024-01-30 | 2.85 | 3.00 | 2.70 | 2.75 | 3.4M |
| 2024-01-29 | 3.13 | 3.20 | 2.20 | 2.85 | 25.3M |
| 2024-01-26 | 3.85 | 4.00 | 3.70 | 3.90 | 11.3M |
| 2024-01-25 | 4.25 | 4.40 | 4.00 | 4.20 | 0.4M |
| 2024-01-24 | 4.25 | 4.50 | 4.10 | 4.25 | 0.4M |
| 2024-01-23 | 4.15 | 4.50 | 4.04 | 4.25 | 1.6M |
| 2024-01-22 | 3.85 | 4.20 | 3.70 | 4.10 | 0.7M |
| 2024-01-19 | 4.10 | 4.20 | 3.70 | 3.85 | 1.7M |
| 2024-01-18 | 4.20 | 4.30 | 4.00 | 4.10 | 0.4M |
| 2024-01-17 | 4.25 | 4.70 | 3.76 | 4.20 | 6.3M |
| 2024-01-16 | 4.10 | 4.63 | 4.16 | 4.25 | 4.5M |
| 2024-01-15 | 4.15 | 4.44 | 4.00 | 4.10 | 0.5M |
| 2024-01-12 | 4.35 | 4.44 | 4.17 | 4.15 | 3.4M |
| 2024-01-11 | 4.60 | 4.80 | 4.30 | 4.35 | 2.4M |
| 2024-01-10 | 4.50 | 4.80 | 4.40 | 4.60 | 2.3M |
| 2024-01-09 | 4.35 | 4.65 | 4.30 | 4.50 | 0.8M |
| 2024-01-08 | 4.50 | 4.60 | 4.30 | 4.35 | 0.5M |
| 2024-01-05 | 4.50 | 4.60 | 4.40 | 4.50 | 0.3M |
| 2024-01-04 | 4.80 | 5.00 | 4.38 | 4.50 | 1.5M |
| 2024-01-03 | 5.05 | 5.17 | 4.60 | 4.65 | 1.4M |
| 2024-01-02 | 5.25 | 5.45 | 4.80 | 4.90 | 0.9M |