3.13
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.30 | 3.38 | 3.06 | 3.13 | 2.9M |
| 2025-09-25 | 3.25 | 3.33 | 2.96 | 3.24 | 5.4M |
| 2025-09-24 | 3.35 | 3.45 | 3.10 | 3.25 | 3.1M |
| 2025-09-23 | 3.30 | 3.48 | 3.08 | 3.35 | 7.9M |
| 2025-09-22 | 3.55 | 3.70 | 3.22 | 3.30 | 3.4M |
| 2025-09-19 | 3.65 | 3.70 | 3.40 | 3.55 | 4.9M |
| 2025-09-18 | 3.65 | 3.80 | 3.33 | 3.65 | 4.2M |
| 2025-09-17 | 3.40 | 3.52 | 3.20 | 3.40 | 3.5M |
| 2025-09-16 | 3.35 | 3.55 | 3.22 | 3.40 | 2.4M |
| 2025-09-15 | 3.15 | 3.69 | 3.11 | 3.35 | 6.9M |
| 2025-09-12 | 3.28 | 3.35 | 2.88 | 3.20 | 15.2M |
| 2025-09-11 | 3.40 | 3.45 | 3.00 | 3.28 | 12.7M |
| 2025-09-10 | 3.55 | 3.59 | 3.25 | 3.40 | 8.0M |
| 2025-09-09 | 3.90 | 3.90 | 3.31 | 3.60 | 10.1M |
| 2025-09-08 | 3.95 | 4.02 | 3.70 | 3.90 | 6.9M |
| 2025-09-05 | 4.00 | 4.10 | 3.80 | 4.00 | 6.5M |
| 2025-09-04 | 4.18 | 4.24 | 3.92 | 4.00 | 7.2M |
| 2025-09-03 | 4.25 | 4.39 | 4.13 | 4.18 | 2.9M |
| 2025-09-02 | 4.45 | 4.60 | 4.10 | 4.25 | 3.0M |
| 2025-09-01 | 4.40 | 4.60 | 4.30 | 4.45 | 3.4M |
| 2025-08-29 | 4.30 | 4.77 | 4.20 | 4.40 | 4.9M |
| 2025-08-28 | 4.18 | 4.47 | 4.14 | 4.30 | 4.5M |
| 2025-08-27 | 4.45 | 4.75 | 4.14 | 4.15 | 10.5M |
| 2025-08-26 | 4.43 | 4.50 | 4.10 | 4.20 | 7.6M |
| 2025-08-22 | 4.45 | 4.57 | 4.20 | 4.43 | 6.1M |
| 2025-08-21 | 4.75 | 4.80 | 4.40 | 4.45 | 8.7M |
| 2025-08-20 | 4.95 | 5.10 | 4.63 | 4.80 | 7.6M |
| 2025-08-19 | 5.20 | 5.80 | 4.93 | 5.00 | 25.2M |
| 2025-08-18 | 5.10 | 5.39 | 4.70 | 5.20 | 15.7M |
| 2025-08-15 | 5.00 | 5.24 | 4.91 | 5.00 | 9.9M |
| 2025-08-14 | 4.95 | 5.10 | 4.84 | 5.00 | 6.1M |
| 2025-08-13 | 5.00 | 5.17 | 4.76 | 4.95 | 6.1M |
| 2025-08-12 | 4.85 | 5.16 | 4.66 | 5.10 | 8.9M |
| 2025-08-11 | 5.05 | 5.35 | 4.78 | 4.85 | 6.7M |
| 2025-08-08 | 4.90 | 5.19 | 4.70 | 5.00 | 13.9M |
| 2025-08-07 | 4.40 | 5.10 | 4.35 | 4.90 | 22.0M |
| 2025-08-06 | 4.15 | 4.80 | 4.00 | 4.40 | 5.0M |
| 2025-08-05 | 4.45 | 4.54 | 4.06 | 4.15 | 2.1M |
| 2025-08-04 | 4.30 | 4.55 | 3.90 | 4.14 | 5.0M |
| 2025-08-01 | 4.18 | 4.60 | 4.11 | 4.30 | 5.7M |
| 2025-07-31 | 4.35 | 4.50 | 4.02 | 4.18 | 6.5M |
| 2025-07-30 | 4.50 | 4.56 | 4.27 | 4.35 | 1.8M |
| 2025-07-29 | 5.05 | 5.20 | 4.16 | 4.50 | 18.6M |
| 2025-07-28 | 3.85 | 5.27 | 3.60 | 4.85 | 38.2M |
| 2025-07-25 | 4.15 | 4.35 | 3.73 | 3.85 | 7.9M |
| 2025-07-24 | 4.20 | 4.30 | 3.80 | 4.15 | 5.1M |
| 2025-07-23 | 4.45 | 4.60 | 4.08 | 4.20 | 9.8M |
| 2025-07-22 | 4.70 | 4.80 | 4.32 | 4.45 | 6.9M |
| 2025-07-21 | 4.55 | 4.85 | 4.48 | 4.70 | 4.8M |
| 2025-07-18 | 4.65 | 4.90 | 4.46 | 4.55 | 6.3M |
| 2025-07-17 | 5.10 | 5.29 | 4.51 | 4.60 | 8.8M |
| 2025-07-16 | 5.10 | 5.30 | 4.60 | 4.95 | 8.1M |
| 2025-07-15 | 4.55 | 5.17 | 4.31 | 5.00 | 17.0M |
| 2025-07-14 | 4.65 | 4.90 | 4.42 | 4.60 | 5.5M |
| 2025-07-11 | 4.65 | 4.90 | 4.51 | 4.70 | 6.8M |
| 2025-07-10 | 4.80 | 4.90 | 4.50 | 4.65 | 6.3M |
| 2025-07-09 | 4.90 | 5.30 | 4.63 | 4.80 | 6.3M |
| 2025-07-08 | 4.95 | 5.07 | 4.70 | 4.90 | 3.2M |
| 2025-07-07 | 4.75 | 5.18 | 4.60 | 4.95 | 5.8M |
| 2025-07-04 | 5.00 | 5.10 | 4.60 | 4.60 | 6.0M |
| 2025-07-03 | 4.70 | 5.60 | 4.61 | 5.05 | 24.3M |
| 2025-07-02 | 4.25 | 5.05 | 3.91 | 4.70 | 20.4M |
| 2025-07-01 | 4.55 | 4.70 | 4.01 | 4.25 | 8.3M |
| 2025-06-30 | 4.65 | 4.89 | 4.45 | 4.55 | 16.7M |
| 2025-06-27 | 3.90 | 4.87 | 3.85 | 4.65 | 26.1M |
| 2025-06-26 | 3.80 | 3.99 | 3.79 | 3.90 | 4.3M |
| 2025-06-25 | 3.43 | 3.88 | 3.37 | 3.80 | 12.2M |
| 2025-06-24 | 3.58 | 3.60 | 3.10 | 3.43 | 23.6M |
| 2025-06-23 | 3.80 | 3.82 | 3.42 | 3.58 | 8.4M |
| 2025-06-20 | 3.90 | 3.89 | 3.73 | 3.80 | 5.9M |
| 2025-06-19 | 3.83 | 3.95 | 3.79 | 3.90 | 3.1M |
| 2025-06-18 | 4.00 | 4.02 | 3.73 | 3.83 | 9.4M |
| 2025-06-17 | 3.95 | 4.03 | 3.88 | 4.00 | 3.0M |
| 2025-06-16 | 4.10 | 4.17 | 3.87 | 3.95 | 5.8M |
| 2025-06-13 | 3.93 | 4.20 | 3.87 | 4.10 | 4.2M |
| 2025-06-12 | 3.85 | 4.00 | 3.80 | 3.95 | 4.1M |
| 2025-06-11 | 3.93 | 4.00 | 3.80 | 3.85 | 5.3M |
| 2025-06-10 | 4.00 | 4.10 | 3.85 | 3.93 | 4.8M |
| 2025-06-09 | 3.90 | 4.10 | 3.85 | 4.00 | 3.1M |
| 2025-06-06 | 4.00 | 4.04 | 3.81 | 3.90 | 4.0M |
| 2025-06-05 | 3.90 | 4.09 | 3.84 | 4.00 | 10.2M |
| 2025-06-04 | 3.65 | 4.20 | 3.61 | 3.90 | 11.9M |
| 2025-06-03 | 3.80 | 3.79 | 3.51 | 3.65 | 16.6M |
| 2025-06-02 | 3.90 | 3.90 | 3.65 | 3.80 | 2.3M |
| 2025-05-30 | 3.78 | 4.00 | 3.72 | 3.93 | 4.0M |
| 2025-05-29 | 3.55 | 3.86 | 3.53 | 3.78 | 3.3M |
| 2025-05-28 | 3.55 | 3.70 | 3.41 | 3.55 | 4.9M |
| 2025-05-27 | 3.75 | 3.82 | 3.43 | 3.55 | 9.4M |
| 2025-05-23 | 3.88 | 4.20 | 3.80 | 3.85 | 9.1M |
| 2025-05-22 | 4.05 | 4.07 | 3.81 | 3.88 | 9.4M |
| 2025-05-21 | 4.15 | 4.19 | 3.96 | 4.05 | 6.4M |
| 2025-05-20 | 4.38 | 4.40 | 4.11 | 4.15 | 6.7M |
| 2025-05-19 | 4.15 | 4.30 | 4.10 | 4.28 | 5.4M |
| 2025-05-16 | 4.33 | 4.30 | 4.07 | 4.15 | 10.1M |
| 2025-05-15 | 4.50 | 4.48 | 4.21 | 4.33 | 4.7M |
| 2025-05-14 | 4.38 | 4.55 | 4.33 | 4.50 | 5.2M |
| 2025-05-13 | 4.48 | 4.57 | 4.33 | 4.38 | 4.4M |
| 2025-05-12 | 4.38 | 4.67 | 4.29 | 4.40 | 9.8M |
| 2025-05-09 | 4.18 | 4.25 | 4.15 | 4.15 | 7.2M |
| 2025-05-08 | 4.25 | 4.26 | 4.13 | 4.18 | 7.8M |
| 2025-05-07 | 4.28 | 4.35 | 4.11 | 4.25 | 5.0M |
| 2025-05-06 | 4.53 | 4.54 | 4.15 | 4.15 | 7.4M |
| 2025-05-02 | 4.78 | 4.89 | 4.46 | 4.53 | 13.3M |
| 2025-05-01 | 4.50 | 5.25 | 4.60 | 4.78 | 28.3M |
| 2025-04-30 | 4.35 | 4.70 | 4.15 | 4.40 | 12.3M |
| 2025-04-29 | 4.45 | 4.70 | 4.27 | 4.35 | 4.1M |
| 2025-04-28 | 4.55 | 4.80 | 4.42 | 4.43 | 14.9M |
| 2025-04-25 | 4.43 | 4.65 | 4.30 | 4.55 | 8.5M |
| 2025-04-24 | 4.38 | 4.60 | 4.20 | 4.43 | 6.5M |
| 2025-04-23 | 4.70 | 4.77 | 4.19 | 4.38 | 12.8M |
| 2025-04-22 | 4.33 | 4.85 | 4.30 | 4.62 | 23.7M |
| 2025-04-17 | 4.35 | 4.45 | 4.10 | 4.33 | 14.5M |
| 2025-04-16 | 4.35 | 4.37 | 4.19 | 4.33 | 6.3M |
| 2025-04-15 | 4.25 | 4.40 | 4.09 | 4.35 | 10.3M |
| 2025-04-14 | 4.50 | 4.55 | 4.16 | 4.25 | 10.6M |
| 2025-04-11 | 4.60 | 4.68 | 4.38 | 4.50 | 7.1M |
| 2025-04-10 | 4.30 | 4.75 | 4.04 | 4.63 | 12.4M |
| 2025-04-09 | 4.30 | 4.45 | 4.08 | 4.20 | 8.4M |
| 2025-04-08 | 4.18 | 4.55 | 4.16 | 4.33 | 20.3M |
| 2025-04-07 | 3.93 | 4.25 | 3.55 | 4.15 | 18.4M |
| 2025-04-04 | 4.05 | 4.15 | 3.78 | 3.93 | 14.5M |
| 2025-04-03 | 4.25 | 4.29 | 3.97 | 4.05 | 9.1M |
| 2025-04-02 | 4.30 | 4.45 | 4.12 | 4.25 | 8.4M |
| 2025-04-01 | 4.23 | 4.39 | 4.09 | 4.30 | 10.3M |
| 2025-03-31 | 4.65 | 4.73 | 4.18 | 4.25 | 18.2M |
| 2025-03-28 | 4.70 | 4.80 | 4.29 | 4.65 | 55.5M |
| 2025-03-27 | 5.60 | 5.57 | 4.70 | 4.75 | 37.2M |
| 2025-03-26 | 5.85 | 5.90 | 5.50 | 5.60 | 11.5M |
| 2025-03-25 | 5.83 | 6.00 | 5.31 | 5.95 | 23.5M |
| 2025-03-24 | 6.00 | 6.19 | 5.69 | 5.83 | 10.1M |
| 2025-03-21 | 6.05 | 6.30 | 5.90 | 6.00 | 4.0M |
| 2025-03-20 | 6.03 | 6.10 | 5.76 | 6.00 | 9.8M |
| 2025-03-19 | 6.95 | 6.85 | 5.78 | 6.03 | 38.2M |
| 2025-03-18 | 6.95 | 7.44 | 6.66 | 6.80 | 23.8M |
| 2025-03-17 | 6.75 | 7.17 | 6.50 | 6.70 | 15.7M |
| 2025-03-14 | 7.75 | 7.69 | 6.20 | 6.81 | 50.8M |
| 2025-03-13 | 5.65 | 7.50 | 5.56 | 7.40 | 38.2M |
| 2025-03-12 | 5.65 | 6.24 | 5.57 | 5.60 | 25.8M |
| 2025-03-11 | 5.75 | 5.90 | 5.30 | 5.60 | 9.4M |
| 2025-03-10 | 5.95 | 6.00 | 5.50 | 5.75 | 9.4M |
| 2025-03-07 | 5.70 | 6.40 | 5.56 | 5.90 | 24.8M |
| 2025-03-06 | 6.13 | 6.20 | 5.46 | 5.55 | 19.8M |
| 2025-03-05 | 6.30 | 7.00 | 6.00 | 6.13 | 37.7M |
| 2025-03-04 | 4.65 | 6.35 | 4.63 | 6.20 | 33.4M |
| 2025-03-03 | 4.65 | 5.35 | 4.00 | 5.05 | 56.4M |
| 2025-02-28 | 6.25 | 6.48 | 5.80 | 6.10 | 23.9M |
| 2025-02-27 | 5.80 | 6.61 | 5.60 | 6.30 | 43.6M |
| 2025-02-26 | 5.00 | 6.10 | 5.06 | 5.80 | 53.1M |
| 2025-02-25 | 4.75 | 6.30 | 4.70 | 5.00 | 12.7M |
| 2025-02-24 | 4.85 | 5.49 | 4.56 | 4.75 | 24.3M |
| 2025-02-21 | 4.35 | 5.17 | 4.29 | 4.95 | 30.0M |
| 2025-02-20 | 3.85 | 4.80 | 3.53 | 4.35 | 39.6M |
| 2025-02-19 | 4.60 | 4.65 | 3.75 | 3.85 | 37.3M |
| 2025-02-18 | 5.20 | 5.30 | 4.33 | 4.60 | 32.7M |
| 2025-02-17 | 5.75 | 5.84 | 5.00 | 5.20 | 34.6M |
| 2025-02-14 | 6.15 | 6.34 | 5.52 | 5.75 | 43.6M |
| 2025-02-13 | 5.65 | 7.15 | 5.56 | 6.15 | 84.4M |
| 2025-02-12 | 4.95 | 5.60 | 4.20 | 5.40 | 42.1M |
| 2025-02-11 | 6.25 | 6.36 | 4.37 | 4.75 | 108.6M |
| 2025-02-10 | 5.25 | 6.65 | 5.20 | 6.23 | 125.8M |
| 2025-02-07 | 4.20 | 5.30 | 4.10 | 5.00 | 69.7M |
| 2025-02-06 | 3.78 | 4.35 | 3.73 | 4.18 | 48.5M |
| 2025-02-05 | 3.30 | 3.79 | 3.10 | 3.73 | 22.6M |
| 2025-02-04 | 2.83 | 3.73 | 2.75 | 3.28 | 68.0M |
| 2025-02-03 | 2.70 | 2.88 | 2.53 | 2.83 | 5.8M |
| 2025-01-31 | 2.43 | 2.77 | 2.40 | 2.70 | 10.0M |
| 2025-01-30 | 2.45 | 2.46 | 2.36 | 2.43 | 1.3M |
| 2025-01-29 | 2.48 | 2.55 | 2.40 | 2.45 | 4.1M |
| 2025-01-28 | 2.50 | 2.58 | 2.34 | 2.48 | 4.4M |
| 2025-01-27 | 2.60 | 2.70 | 2.43 | 2.50 | 3.5M |
| 2025-01-24 | 2.58 | 2.65 | 2.44 | 2.60 | 7.6M |
| 2025-01-23 | 2.70 | 2.77 | 2.52 | 2.58 | 5.0M |
| 2025-01-22 | 2.80 | 2.87 | 2.60 | 2.70 | 5.8M |
| 2025-01-21 | 2.63 | 2.88 | 2.62 | 2.80 | 21.4M |
| 2025-01-20 | 2.38 | 2.72 | 2.33 | 2.63 | 16.6M |
| 2025-01-17 | 2.53 | 2.62 | 2.29 | 2.38 | 14.6M |
| 2025-01-16 | 2.15 | 2.60 | 2.10 | 2.53 | 28.7M |
| 2025-01-15 | 2.20 | 2.22 | 2.12 | 2.15 | 6.5M |
| 2025-01-14 | 2.13 | 2.24 | 2.05 | 2.05 | 8.0M |
| 2025-01-13 | 2.05 | 2.19 | 2.02 | 2.13 | 8.0M |
| 2025-01-10 | 2.08 | 2.09 | 2.00 | 2.05 | 2.6M |
| 2025-01-09 | 2.05 | 2.13 | 2.04 | 2.08 | 3.0M |
| 2025-01-08 | 2.10 | 2.14 | 2.02 | 2.05 | 7.5M |
| 2025-01-07 | 2.15 | 2.19 | 2.05 | 2.10 | 6.6M |
| 2025-01-06 | 2.18 | 2.24 | 2.15 | 2.15 | 3.7M |
| 2025-01-03 | 2.20 | 2.23 | 2.10 | 2.13 | 5.8M |
| 2025-01-02 | 2.23 | 2.26 | 2.17 | 2.20 | 5.8M |