| Temps |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 09:30 |
2.20 |
2.21 |
2.19 |
2.20 |
945.5K |
| 09:35 |
2.21 |
2.21 |
2.20 |
2.20 |
944.0K |
| 09:40 |
2.19 |
2.19 |
2.19 |
2.19 |
248.0K |
| 09:45 |
2.20 |
2.20 |
2.19 |
2.19 |
1,074.0K |
| 09:50 |
2.18 |
2.20 |
2.18 |
2.19 |
164.0K |
| 10:00 |
2.20 |
2.20 |
2.19 |
2.19 |
580.0K |
| 10:05 |
2.18 |
2.20 |
2.18 |
2.19 |
240.0K |
| 10:10 |
2.18 |
2.19 |
2.18 |
2.18 |
1,992.0K |
| 10:15 |
2.19 |
2.19 |
2.18 |
2.18 |
218.0K |
| 10:20 |
2.19 |
2.19 |
2.18 |
2.18 |
172.0K |
| 10:25 |
2.19 |
2.19 |
2.18 |
2.19 |
1,030.0K |
| 10:30 |
2.18 |
2.18 |
2.18 |
2.18 |
770.0K |
| 10:35 |
2.17 |
2.17 |
2.17 |
2.17 |
656.0K |
| 10:40 |
2.18 |
2.18 |
2.18 |
2.18 |
1,014.0K |
| 10:45 |
2.17 |
2.17 |
2.17 |
2.17 |
1,000.0K |
| 10:50 |
2.18 |
2.18 |
2.18 |
2.18 |
82.0K |
| 10:55 |
2.17 |
2.18 |
2.17 |
2.18 |
14.0K |
| 11:00 |
2.17 |
2.18 |
2.17 |
2.18 |
540.0K |
| 11:10 |
2.17 |
2.18 |
2.17 |
2.18 |
44.0K |
| 11:30 |
2.17 |
2.17 |
2.17 |
2.17 |
2.0K |
| 11:35 |
2.18 |
2.18 |
2.17 |
2.17 |
1,090.0K |
| 11:45 |
2.18 |
2.18 |
2.18 |
2.18 |
410.0K |
| 11:50 |
2.17 |
2.17 |
2.17 |
2.17 |
182.0K |
| 13:10 |
2.18 |
2.18 |
2.18 |
2.18 |
128.0K |
| 13:15 |
2.17 |
2.17 |
2.17 |
2.17 |
1,362.0K |
| 13:40 |
2.18 |
2.18 |
2.18 |
2.18 |
20.0K |
| 13:45 |
2.17 |
2.17 |
2.17 |
2.17 |
790.0K |
| 14:00 |
2.16 |
2.17 |
2.16 |
2.17 |
104.0K |
| 14:05 |
2.16 |
2.16 |
2.16 |
2.16 |
1,946.0K |
| 14:10 |
2.17 |
2.17 |
2.17 |
2.17 |
134.0K |
| 14:20 |
2.16 |
2.17 |
2.16 |
2.16 |
498.0K |
| 14:25 |
2.17 |
2.17 |
2.16 |
2.16 |
1,224.0K |
| 14:30 |
2.17 |
2.17 |
2.17 |
2.17 |
22.0K |
| 14:40 |
2.16 |
2.17 |
2.15 |
2.16 |
2,096.0K |
| 14:55 |
2.15 |
2.16 |
2.15 |
2.16 |
314.0K |
| 15:00 |
2.17 |
2.17 |
2.17 |
2.17 |
134.0K |
| 15:05 |
2.16 |
2.16 |
2.16 |
2.16 |
44.0K |
| 15:15 |
2.17 |
2.17 |
2.17 |
2.17 |
158.0K |
| 15:20 |
2.16 |
2.17 |
2.16 |
2.17 |
4.0K |
| 15:25 |
2.16 |
2.17 |
2.16 |
2.16 |
70.0K |
| 15:35 |
2.17 |
2.17 |
2.16 |
2.17 |
114.0K |
| 15:40 |
2.16 |
2.17 |
2.16 |
2.17 |
30.0K |
| 15:45 |
2.16 |
2.17 |
2.16 |
2.17 |
24.0K |
| 15:50 |
2.16 |
2.17 |
2.16 |
2.16 |
406.0K |
| 15:55 |
2.17 |
2.17 |
2.16 |
2.17 |
192.0K |
| Date |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 2025-09-26 |
2.37 |
2.41 |
2.30 |
2.38 |
86.4M |
| 2025-09-25 |
2.49 |
2.54 |
2.33 |
2.38 |
177.4M |
| 2025-09-24 |
2.16 |
2.52 |
2.14 |
2.50 |
426.1M |
| 2025-09-23 |
2.17 |
2.17 |
2.13 |
2.15 |
16.0M |
| 2025-09-22 |
2.21 |
2.21 |
2.15 |
2.17 |
23.2M |
| 2025-09-19 |
2.20 |
2.23 |
2.18 |
2.20 |
18.2M |
| 2025-09-18 |
2.22 |
2.23 |
2.17 |
2.19 |
45.1M |
| 2025-09-17 |
2.22 |
2.23 |
2.20 |
2.22 |
18.4M |
| 2025-09-16 |
2.21 |
2.23 |
2.19 |
2.22 |
16.4M |
| 2025-09-15 |
2.19 |
2.22 |
2.18 |
2.21 |
22.0M |
| 2025-09-12 |
2.18 |
2.20 |
2.15 |
2.19 |
20.7M |
| 2025-09-11 |
2.16 |
2.18 |
2.11 |
2.18 |
26.2M |
| 2025-09-10 |
2.17 |
2.18 |
2.14 |
2.16 |
19.7M |
| 2025-09-09 |
2.17 |
2.18 |
2.15 |
2.17 |
17.8M |
| 2025-09-08 |
2.16 |
2.18 |
2.15 |
2.17 |
19.0M |
| 2025-09-05 |
2.13 |
2.16 |
2.12 |
2.16 |
19.4M |
| 2025-09-04 |
2.15 |
2.15 |
2.11 |
2.12 |
21.3M |
| 2025-09-03 |
2.16 |
2.19 |
2.11 |
2.14 |
38.2M |
| 2025-09-02 |
2.18 |
2.19 |
2.13 |
2.15 |
28.6M |
| 2025-09-01 |
2.19 |
2.21 |
2.17 |
2.18 |
25.8M |
| 2025-08-29 |
2.19 |
2.21 |
2.18 |
2.19 |
16.5M |
| 2025-08-28 |
2.23 |
2.24 |
2.15 |
2.19 |
58.6M |
| 2025-08-27 |
2.29 |
2.31 |
2.22 |
2.23 |
37.1M |
| 2025-08-26 |
2.29 |
2.32 |
2.27 |
2.29 |
45.4M |
| 2025-08-25 |
2.24 |
2.30 |
2.24 |
2.28 |
73.5M |
| 2025-08-22 |
2.23 |
2.24 |
2.20 |
2.21 |
33.3M |
| 2025-08-21 |
2.24 |
2.24 |
2.22 |
2.23 |
14.0M |
| 2025-08-20 |
2.23 |
2.23 |
2.20 |
2.23 |
31.6M |
| 2025-08-19 |
2.26 |
2.30 |
2.22 |
2.23 |
71.4M |
| 2025-08-18 |
2.28 |
2.33 |
2.24 |
2.26 |
49.5M |
| 2025-08-15 |
2.24 |
2.28 |
2.22 |
2.28 |
23.0M |
| 2025-08-14 |
2.27 |
2.29 |
2.24 |
2.24 |
23.9M |
| 2025-08-13 |
2.26 |
2.27 |
2.24 |
2.27 |
29.3M |
| 2025-08-12 |
2.24 |
2.27 |
2.24 |
2.26 |
21.1M |
| 2025-08-11 |
2.22 |
2.24 |
2.21 |
2.24 |
14.6M |
| 2025-08-08 |
2.24 |
2.24 |
2.21 |
2.23 |
13.9M |
| 2025-08-07 |
2.23 |
2.24 |
2.20 |
2.23 |
19.7M |
| 2025-08-06 |
2.24 |
2.25 |
2.20 |
2.22 |
30.5M |
| 2025-08-05 |
2.24 |
2.26 |
2.23 |
2.23 |
18.6M |
| 2025-08-04 |
2.26 |
2.26 |
2.22 |
2.23 |
36.4M |
| 2025-08-01 |
2.23 |
2.36 |
2.23 |
2.27 |
60.4M |
| 2025-07-31 |
2.29 |
2.30 |
2.22 |
2.24 |
35.2M |
| 2025-07-30 |
2.26 |
2.37 |
2.25 |
2.29 |
58.4M |
| 2025-07-29 |
2.24 |
2.29 |
2.21 |
2.27 |
44.2M |
| 2025-07-28 |
2.22 |
2.26 |
2.17 |
2.24 |
89.4M |
| 2025-07-25 |
2.34 |
2.38 |
2.32 |
2.32 |
33.0M |
| 2025-07-24 |
2.30 |
2.36 |
2.30 |
2.35 |
40.3M |
| 2025-07-23 |
2.34 |
2.37 |
2.30 |
2.30 |
35.6M |
| 2025-07-22 |
2.32 |
2.35 |
2.31 |
2.34 |
36.6M |
| 2025-07-21 |
2.30 |
2.32 |
2.28 |
2.32 |
22.3M |
| 2025-07-18 |
2.29 |
2.31 |
2.27 |
2.29 |
12.5M |
| 2025-07-17 |
2.28 |
2.31 |
2.27 |
2.29 |
12.8M |
| 2025-07-16 |
2.30 |
2.33 |
2.27 |
2.28 |
23.2M |
| 2025-07-15 |
2.31 |
2.31 |
2.27 |
2.30 |
13.9M |
| 2025-07-14 |
2.27 |
2.31 |
2.27 |
2.31 |
21.0M |
| 2025-07-11 |
2.22 |
2.37 |
2.22 |
2.27 |
65.0M |
| 2025-07-10 |
2.23 |
2.24 |
2.20 |
2.22 |
24.3M |
| 2025-07-09 |
2.22 |
2.25 |
2.20 |
2.23 |
11.4M |
| 2025-07-08 |
2.22 |
2.23 |
2.20 |
2.22 |
11.5M |
| 2025-07-07 |
2.20 |
2.22 |
2.19 |
2.22 |
10.3M |
| 2025-07-04 |
2.23 |
2.23 |
2.19 |
2.20 |
14.2M |
| 2025-07-03 |
2.21 |
2.28 |
2.18 |
2.22 |
28.1M |
| 2025-07-02 |
2.14 |
2.22 |
2.13 |
2.18 |
36.5M |
| 2025-06-30 |
2.13 |
2.13 |
2.09 |
2.13 |
24.6M |
| 2025-06-27 |
2.21 |
2.21 |
2.13 |
2.13 |
30.7M |
| 2025-06-26 |
2.22 |
2.23 |
2.19 |
2.20 |
24.3M |
| 2025-06-25 |
2.27 |
2.29 |
2.25 |
2.29 |
17.7M |
| 2025-06-24 |
2.22 |
2.27 |
2.20 |
2.27 |
16.9M |
| 2025-06-23 |
2.20 |
2.21 |
2.16 |
2.21 |
12.2M |
| 2025-06-20 |
2.19 |
2.21 |
2.18 |
2.20 |
43.5M |
| 2025-06-19 |
2.26 |
2.27 |
2.17 |
2.18 |
39.6M |
| 2025-06-18 |
2.29 |
2.30 |
2.24 |
2.25 |
19.5M |
| 2025-06-17 |
2.34 |
2.35 |
2.29 |
2.30 |
26.8M |
| 2025-06-16 |
2.33 |
2.35 |
2.31 |
2.34 |
17.7M |
| 2025-06-13 |
2.34 |
2.36 |
2.30 |
2.33 |
40.1M |
| 2025-06-12 |
2.28 |
2.35 |
2.27 |
2.34 |
48.0M |
| 2025-06-11 |
2.27 |
2.29 |
2.26 |
2.27 |
22.1M |
| 2025-06-10 |
2.27 |
2.30 |
2.24 |
2.26 |
34.1M |
| 2025-06-09 |
2.20 |
2.28 |
2.19 |
2.27 |
37.8M |
| 2025-06-06 |
2.20 |
2.21 |
2.17 |
2.18 |
24.2M |
| 2025-06-05 |
2.26 |
2.26 |
2.19 |
2.20 |
29.2M |
| 2025-06-04 |
2.25 |
2.27 |
2.24 |
2.25 |
20.6M |
| 2025-06-03 |
2.23 |
2.27 |
2.23 |
2.25 |
21.2M |
| 2025-06-02 |
2.27 |
2.27 |
2.16 |
2.20 |
9.0M |
| 2025-05-30 |
2.26 |
2.29 |
2.24 |
2.26 |
23.3M |
| 2025-05-29 |
2.22 |
2.27 |
2.21 |
2.26 |
31.4M |
| 2025-05-28 |
2.19 |
2.23 |
2.18 |
2.21 |
14.9M |
| 2025-05-27 |
2.18 |
2.21 |
2.18 |
2.20 |
12.4M |
| 2025-05-26 |
2.18 |
2.20 |
2.16 |
2.18 |
13.8M |
| 2025-05-23 |
2.16 |
2.20 |
2.15 |
2.17 |
33.7M |
| 2025-05-22 |
2.15 |
2.18 |
2.13 |
2.15 |
23.4M |
| 2025-05-21 |
2.16 |
2.17 |
2.14 |
2.15 |
14.8M |
| 2025-05-20 |
2.17 |
2.18 |
2.16 |
2.16 |
18.8M |
| 2025-05-19 |
2.13 |
2.17 |
2.13 |
2.15 |
13.4M |
| 2025-05-16 |
2.14 |
2.15 |
2.12 |
2.13 |
11.0M |
| 2025-05-15 |
2.13 |
2.17 |
2.11 |
2.15 |
24.4M |
| 2025-05-14 |
2.09 |
2.12 |
2.09 |
2.12 |
12.3M |
| 2025-05-13 |
2.14 |
2.14 |
2.09 |
2.09 |
18.8M |
| 2025-05-12 |
2.09 |
2.13 |
2.07 |
2.12 |
28.6M |
| 2025-05-09 |
2.08 |
2.09 |
2.05 |
2.08 |
12.3M |
| 2025-05-08 |
2.07 |
2.10 |
2.06 |
2.08 |
14.2M |
| 2025-05-07 |
2.04 |
2.10 |
2.04 |
2.08 |
38.5M |
| 2025-05-06 |
2.02 |
2.04 |
2.01 |
2.04 |
19.8M |
| 2025-05-02 |
2.02 |
2.02 |
1.99 |
2.02 |
8.3M |
| 2025-04-30 |
2.01 |
2.02 |
1.99 |
2.02 |
20.5M |
| 2025-04-29 |
2.03 |
2.03 |
2.00 |
2.01 |
15.5M |
| 2025-04-28 |
2.04 |
2.05 |
2.00 |
2.02 |
18.1M |
| 2025-04-25 |
2.03 |
2.07 |
2.02 |
2.04 |
29.3M |
| 2025-04-24 |
2.03 |
2.04 |
2.00 |
2.02 |
14.9M |
| 2025-04-23 |
2.01 |
2.04 |
2.00 |
2.04 |
25.7M |
| 2025-04-22 |
1.95 |
2.01 |
1.95 |
2.01 |
37.5M |
| 2025-04-17 |
1.93 |
1.95 |
1.93 |
1.94 |
12.2M |
| 2025-04-16 |
1.95 |
1.96 |
1.92 |
1.94 |
20.5M |
| 2025-04-15 |
1.95 |
1.97 |
1.94 |
1.96 |
17.4M |
| 2025-04-14 |
1.94 |
1.97 |
1.94 |
1.95 |
24.1M |
| 2025-04-11 |
1.93 |
1.94 |
1.91 |
1.93 |
18.2M |
| 2025-04-10 |
1.93 |
1.96 |
1.92 |
1.93 |
43.2M |
| 2025-04-09 |
1.88 |
1.92 |
1.86 |
1.92 |
45.5M |
| 2025-04-08 |
1.79 |
1.92 |
1.79 |
1.90 |
125.0M |
| 2025-04-07 |
1.90 |
1.91 |
1.78 |
1.79 |
115.3M |
| 2025-04-03 |
1.96 |
2.00 |
1.96 |
1.99 |
26.0M |
| 2025-04-02 |
1.99 |
2.01 |
1.98 |
1.99 |
18.1M |
| 2025-04-01 |
1.96 |
2.01 |
1.96 |
1.98 |
34.7M |
| 2025-03-31 |
2.01 |
2.01 |
1.95 |
1.95 |
49.6M |
| 2025-03-28 |
2.06 |
2.06 |
2.01 |
2.01 |
38.4M |
| 2025-03-27 |
2.08 |
2.08 |
2.04 |
2.06 |
35.8M |
| 2025-03-26 |
2.05 |
2.11 |
2.05 |
2.09 |
51.7M |
| 2025-03-25 |
2.07 |
2.07 |
2.02 |
2.03 |
36.6M |
| 2025-03-24 |
2.14 |
2.17 |
2.05 |
2.07 |
58.9M |
| 2025-03-21 |
2.28 |
2.31 |
2.11 |
2.12 |
253.9M |
| 2025-03-20 |
2.16 |
2.16 |
2.11 |
2.11 |
52.7M |
| 2025-03-19 |
2.03 |
2.22 |
2.02 |
2.16 |
201.0M |
| 2025-03-18 |
2.02 |
2.04 |
2.01 |
2.03 |
30.9M |
| 2025-03-17 |
2.00 |
2.02 |
1.99 |
2.01 |
23.6M |
| 2025-03-14 |
1.96 |
2.00 |
1.95 |
2.00 |
29.6M |
| 2025-03-13 |
1.97 |
1.98 |
1.94 |
1.95 |
20.1M |
| 2025-03-12 |
1.99 |
2.00 |
1.96 |
1.97 |
20.5M |
| 2025-03-11 |
1.97 |
2.00 |
1.96 |
1.99 |
16.1M |
| 2025-03-10 |
2.01 |
2.02 |
1.97 |
1.99 |
19.1M |
| 2025-03-07 |
1.99 |
2.03 |
1.97 |
2.01 |
41.1M |
| 2025-03-06 |
1.99 |
2.01 |
1.98 |
2.00 |
28.7M |
| 2025-03-05 |
1.96 |
2.00 |
1.95 |
1.99 |
20.8M |
| 2025-03-04 |
1.97 |
1.97 |
1.94 |
1.95 |
14.6M |
| 2025-03-03 |
1.97 |
1.99 |
1.95 |
1.97 |
21.1M |
| 2025-02-28 |
2.01 |
2.01 |
1.95 |
1.95 |
31.8M |
| 2025-02-27 |
1.99 |
2.02 |
1.99 |
2.02 |
31.8M |
| 2025-02-26 |
1.98 |
2.02 |
1.97 |
2.00 |
46.6M |
| 2025-02-25 |
1.98 |
1.99 |
1.96 |
1.99 |
20.9M |
| 2025-02-24 |
1.98 |
2.00 |
1.96 |
1.99 |
22.1M |
| 2025-02-21 |
2.02 |
2.02 |
1.97 |
1.98 |
34.0M |
| 2025-02-20 |
1.99 |
2.06 |
1.98 |
2.01 |
41.0M |
| 2025-02-19 |
1.99 |
2.00 |
1.98 |
1.99 |
17.3M |
| 2025-02-18 |
2.00 |
2.02 |
1.97 |
2.00 |
25.8M |
| 2025-02-17 |
2.00 |
2.04 |
1.99 |
2.00 |
31.0M |
| 2025-02-14 |
1.96 |
2.00 |
1.96 |
2.00 |
34.8M |
| 2025-02-13 |
1.97 |
2.00 |
1.95 |
1.95 |
35.9M |
| 2025-02-12 |
1.98 |
1.98 |
1.93 |
1.96 |
36.5M |
| 2025-02-11 |
2.01 |
2.01 |
1.95 |
1.97 |
22.9M |
| 2025-02-10 |
1.97 |
2.01 |
1.97 |
2.00 |
40.6M |
| 2025-02-07 |
1.98 |
2.00 |
1.95 |
1.97 |
26.7M |
| 2025-02-06 |
1.91 |
1.98 |
1.89 |
1.98 |
41.5M |
| 2025-02-05 |
1.92 |
1.95 |
1.89 |
1.91 |
22.9M |
| 2025-02-04 |
1.91 |
1.92 |
1.86 |
1.90 |
10.4M |
| 2025-02-03 |
1.90 |
1.92 |
1.85 |
1.91 |
8.6M |
| 2025-01-28 |
1.92 |
1.94 |
1.90 |
1.91 |
3.9M |
| 2025-01-27 |
1.91 |
1.96 |
1.90 |
1.95 |
25.1M |
| 2025-01-24 |
1.91 |
1.93 |
1.90 |
1.90 |
17.0M |
| 2025-01-23 |
1.92 |
1.94 |
1.90 |
1.91 |
17.3M |
| 2025-01-22 |
1.88 |
1.92 |
1.86 |
1.92 |
36.0M |
| 2025-01-21 |
1.90 |
1.90 |
1.87 |
1.89 |
27.7M |
| 2025-01-20 |
1.87 |
1.91 |
1.87 |
1.89 |
26.8M |
| 2025-01-17 |
1.89 |
1.91 |
1.85 |
1.87 |
72.5M |
| 2025-01-16 |
1.97 |
2.02 |
1.91 |
1.92 |
165.5M |
| 2025-01-15 |
2.07 |
2.07 |
2.03 |
2.05 |
21.4M |
| 2025-01-14 |
2.04 |
2.07 |
2.03 |
2.06 |
40.8M |
| 2025-01-13 |
2.11 |
2.11 |
2.03 |
2.03 |
60.0M |
| 2025-01-10 |
2.18 |
2.18 |
2.11 |
2.12 |
26.3M |
| 2025-01-09 |
2.17 |
2.19 |
2.17 |
2.17 |
9.5M |
| 2025-01-08 |
2.22 |
2.22 |
2.15 |
2.17 |
23.3M |
| 2025-01-07 |
2.24 |
2.24 |
2.20 |
2.22 |
18.7M |
| 2025-01-06 |
2.23 |
2.26 |
2.22 |
2.23 |
15.5M |
| 2025-01-03 |
2.25 |
2.27 |
2.22 |
2.24 |
26.0M |
| 2025-01-02 |
2.29 |
2.29 |
2.24 |
2.25 |
37.6M |