| Temps |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 09:30 |
3.33 |
3.42 |
3.33 |
3.42 |
476.0K |
| 09:35 |
3.45 |
3.60 |
3.45 |
3.59 |
1,877.0K |
| 09:40 |
3.53 |
3.56 |
3.53 |
3.56 |
140.0K |
| 09:45 |
3.56 |
3.58 |
3.53 |
3.53 |
778.0K |
| 09:50 |
3.51 |
3.52 |
3.46 |
3.49 |
758.0K |
| 09:55 |
3.50 |
3.52 |
3.50 |
3.52 |
32.0K |
| 10:00 |
3.52 |
3.52 |
3.50 |
3.50 |
186.0K |
| 10:05 |
3.50 |
3.53 |
3.50 |
3.53 |
194.0K |
| 10:10 |
3.55 |
3.59 |
3.55 |
3.58 |
628.0K |
| 10:15 |
3.57 |
3.57 |
3.56 |
3.56 |
79.0K |
| 10:20 |
3.56 |
3.56 |
3.54 |
3.54 |
207.0K |
| 10:25 |
3.54 |
3.54 |
3.53 |
3.54 |
140.0K |
| 10:30 |
3.54 |
3.55 |
3.53 |
3.55 |
168.0K |
| 10:35 |
3.56 |
3.56 |
3.55 |
3.55 |
43.0K |
| 10:40 |
3.55 |
3.56 |
3.55 |
3.55 |
57.0K |
| 10:45 |
3.55 |
3.55 |
3.55 |
3.55 |
108.0K |
| 10:50 |
3.55 |
3.56 |
3.55 |
3.56 |
10.0K |
| 10:55 |
3.55 |
3.56 |
3.55 |
3.56 |
216.0K |
| 11:00 |
3.56 |
3.56 |
3.56 |
3.56 |
61.0K |
| 11:05 |
3.57 |
3.59 |
3.57 |
3.59 |
215.0K |
| 11:10 |
3.59 |
3.59 |
3.58 |
3.58 |
102.0K |
| 11:15 |
3.57 |
3.57 |
3.56 |
3.56 |
51.0K |
| 11:20 |
3.57 |
3.57 |
3.57 |
3.57 |
6.0K |
| 11:25 |
3.57 |
3.58 |
3.57 |
3.57 |
57.0K |
| 11:30 |
3.57 |
3.57 |
3.54 |
3.55 |
107.0K |
| 11:35 |
3.54 |
3.56 |
3.54 |
3.56 |
69.0K |
| 11:40 |
3.56 |
3.58 |
3.56 |
3.58 |
47.0K |
| 11:45 |
3.57 |
3.57 |
3.56 |
3.57 |
96.0K |
| 11:50 |
3.57 |
3.58 |
3.57 |
3.58 |
111.0K |
| 11:55 |
3.58 |
3.58 |
3.57 |
3.58 |
128.0K |
| 13:00 |
3.57 |
3.57 |
3.57 |
3.57 |
43.0K |
| 13:05 |
3.57 |
3.57 |
3.57 |
3.57 |
58.0K |
| 13:10 |
3.57 |
3.57 |
3.53 |
3.54 |
261.0K |
| 13:15 |
3.54 |
3.56 |
3.54 |
3.56 |
14.0K |
| 13:20 |
3.56 |
3.56 |
3.56 |
3.56 |
10.0K |
| 13:25 |
3.54 |
3.57 |
3.54 |
3.57 |
99.0K |
| 13:30 |
3.57 |
3.57 |
3.57 |
3.57 |
15.0K |
| 13:35 |
3.55 |
3.57 |
3.55 |
3.57 |
13.0K |
| 13:40 |
3.55 |
3.56 |
3.55 |
3.56 |
6.0K |
| 13:45 |
3.54 |
3.54 |
3.54 |
3.54 |
25.0K |
| 13:50 |
3.54 |
3.54 |
3.54 |
3.54 |
1.0K |
| 13:55 |
3.54 |
3.56 |
3.54 |
3.56 |
6.0K |
| 14:00 |
3.54 |
3.54 |
3.53 |
3.53 |
5.0K |
| 14:05 |
3.53 |
3.53 |
3.52 |
3.52 |
101.0K |
| 14:10 |
3.52 |
3.52 |
3.51 |
3.51 |
88.0K |
| 14:15 |
3.51 |
3.52 |
3.50 |
3.50 |
148.0K |
| 14:20 |
3.50 |
3.50 |
3.48 |
3.48 |
99.0K |
| 14:25 |
3.48 |
3.48 |
3.41 |
3.43 |
392.0K |
| 14:30 |
3.45 |
3.52 |
3.45 |
3.50 |
192.0K |
| 14:35 |
3.53 |
3.54 |
3.50 |
3.54 |
176.0K |
| 14:40 |
3.53 |
3.56 |
3.53 |
3.56 |
169.0K |
| 14:50 |
3.58 |
3.58 |
3.58 |
3.58 |
1,390.0K |
| 14:55 |
3.58 |
3.58 |
3.58 |
3.58 |
260.0K |
| Date |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 2025-09-26 |
3.39 |
3.41 |
3.27 |
3.35 |
1.9M |
| 2025-09-25 |
3.50 |
3.55 |
3.34 |
3.40 |
3.8M |
| 2025-09-24 |
3.33 |
3.60 |
3.33 |
3.58 |
10.7M |
| 2025-09-23 |
3.42 |
3.47 |
3.10 |
3.30 |
7.9M |
| 2025-09-22 |
3.16 |
3.50 |
3.16 |
3.40 |
9.8M |
| 2025-09-19 |
2.90 |
3.15 |
2.90 |
3.14 |
8.2M |
| 2025-09-18 |
2.59 |
2.85 |
2.59 |
2.85 |
8.9M |
| 2025-09-17 |
2.37 |
2.60 |
2.32 |
2.53 |
3.2M |
| 2025-09-16 |
2.43 |
2.43 |
2.32 |
2.37 |
1.1M |
| 2025-09-15 |
2.56 |
2.59 |
2.36 |
2.43 |
0.8M |
| 2025-09-12 |
2.50 |
2.68 |
2.40 |
2.40 |
5.9M |
| 2025-09-11 |
2.07 |
2.49 |
2.07 |
2.40 |
4.7M |
| 2025-09-10 |
2.10 |
2.10 |
2.06 |
2.06 |
0.2M |
| 2025-09-09 |
2.06 |
2.10 |
2.06 |
2.10 |
0.1M |
| 2025-09-08 |
2.10 |
2.10 |
2.06 |
2.07 |
0.2M |
| 2025-09-05 |
2.05 |
2.10 |
2.05 |
2.10 |
0.1M |
| 2025-09-04 |
2.06 |
2.10 |
2.05 |
2.10 |
0.2M |
| 2025-09-03 |
2.10 |
2.10 |
2.06 |
2.06 |
0.2M |
| 2025-09-02 |
2.09 |
2.11 |
2.06 |
2.06 |
0.4M |
| 2025-09-01 |
2.08 |
2.11 |
2.05 |
2.09 |
0.1M |
| 2025-08-29 |
2.09 |
2.10 |
2.08 |
2.08 |
0.3M |
| 2025-08-28 |
2.14 |
2.14 |
2.08 |
2.11 |
0.2M |
| 2025-08-27 |
2.14 |
2.15 |
2.08 |
2.08 |
0.2M |
| 2025-08-26 |
2.12 |
2.15 |
2.08 |
2.14 |
0.3M |
| 2025-08-22 |
2.09 |
2.13 |
2.09 |
2.13 |
0.5M |
| 2025-08-20 |
2.05 |
2.09 |
2.00 |
2.08 |
0.3M |
| 2025-08-19 |
2.09 |
2.09 |
2.03 |
2.04 |
0.2M |
| 2025-08-18 |
2.09 |
2.09 |
2.03 |
2.09 |
0.2M |
| 2025-08-15 |
2.11 |
2.13 |
2.02 |
2.05 |
0.7M |
| 2025-08-14 |
2.07 |
2.13 |
2.01 |
2.09 |
0.6M |
| 2025-08-13 |
2.01 |
2.09 |
2.01 |
2.07 |
0.3M |
| 2025-08-12 |
2.03 |
2.04 |
2.00 |
2.02 |
0.2M |
| 2025-08-11 |
2.01 |
2.06 |
2.01 |
2.01 |
0.5M |
| 2025-08-08 |
2.03 |
2.05 |
2.02 |
2.02 |
0.7M |
| 2025-08-07 |
2.00 |
2.03 |
2.00 |
2.03 |
0.2M |
| 2025-08-06 |
2.05 |
2.07 |
2.01 |
2.03 |
0.1M |
| 2025-08-05 |
2.02 |
2.05 |
1.99 |
2.05 |
0.5M |
| 2025-08-04 |
2.03 |
2.03 |
1.99 |
2.02 |
0.1M |
| 2025-08-01 |
2.01 |
2.03 |
1.99 |
2.03 |
0.1M |
| 2025-07-31 |
2.08 |
2.08 |
1.99 |
1.99 |
0.4M |
| 2025-07-30 |
2.03 |
2.06 |
2.03 |
2.05 |
0.0M |
| 2025-07-29 |
2.05 |
2.12 |
2.00 |
2.09 |
0.3M |
| 2025-07-28 |
2.00 |
2.09 |
2.00 |
2.05 |
0.2M |
| 2025-07-25 |
1.99 |
2.02 |
1.99 |
2.00 |
0.1M |
| 2025-07-24 |
2.02 |
2.02 |
2.00 |
2.02 |
0.0M |
| 2025-07-23 |
2.00 |
2.00 |
1.98 |
1.99 |
0.1M |
| 2025-07-22 |
2.00 |
2.00 |
1.98 |
1.99 |
0.2M |
| 2025-07-21 |
1.99 |
2.00 |
1.98 |
2.00 |
0.1M |
| 2025-07-18 |
2.00 |
2.06 |
2.00 |
2.00 |
0.5M |
| 2025-07-17 |
2.05 |
2.08 |
2.00 |
2.01 |
0.3M |
| 2025-07-16 |
2.05 |
2.14 |
2.02 |
2.05 |
0.2M |
| 2025-07-15 |
2.17 |
2.19 |
2.05 |
2.05 |
1.3M |
| 2025-07-14 |
2.04 |
2.18 |
2.00 |
2.17 |
1.9M |
| 2025-07-11 |
2.06 |
2.06 |
1.96 |
2.04 |
1.0M |
| 2025-07-10 |
2.01 |
2.05 |
2.00 |
2.05 |
0.5M |
| 2025-07-09 |
1.98 |
2.07 |
1.95 |
2.01 |
0.5M |
| 2025-07-08 |
1.94 |
2.06 |
1.94 |
1.98 |
1.0M |
| 2025-07-07 |
1.99 |
1.99 |
1.93 |
1.95 |
0.8M |
| 2025-07-04 |
1.96 |
1.99 |
1.93 |
1.99 |
0.2M |
| 2025-07-03 |
1.99 |
2.01 |
1.94 |
1.94 |
0.5M |
| 2025-07-02 |
1.96 |
1.99 |
1.92 |
1.96 |
0.1M |
| 2025-07-01 |
2.00 |
2.00 |
1.95 |
1.96 |
0.1M |
| 2025-06-30 |
1.94 |
2.00 |
1.94 |
1.97 |
0.7M |
| 2025-06-27 |
1.91 |
2.00 |
1.91 |
1.95 |
0.9M |
| 2025-06-26 |
1.91 |
1.94 |
1.91 |
1.91 |
0.0M |
| 2025-06-25 |
1.91 |
1.95 |
1.88 |
1.90 |
0.4M |
| 2025-06-24 |
1.89 |
2.00 |
1.89 |
1.91 |
1.6M |
| 2025-06-23 |
1.91 |
1.91 |
1.88 |
1.89 |
0.2M |
| 2025-06-20 |
1.91 |
1.93 |
1.89 |
1.92 |
0.3M |
| 2025-06-19 |
1.93 |
1.93 |
1.90 |
1.90 |
0.3M |
| 2025-06-18 |
1.95 |
2.00 |
1.93 |
1.93 |
0.0M |
| 2025-06-17 |
2.00 |
2.00 |
1.90 |
1.94 |
0.3M |
| 2025-06-16 |
1.93 |
2.00 |
1.93 |
1.99 |
0.0M |
| 2025-06-13 |
2.04 |
2.04 |
1.93 |
1.93 |
0.2M |
| 2025-06-11 |
1.97 |
2.05 |
1.97 |
2.04 |
0.1M |
| 2025-06-10 |
1.92 |
2.04 |
1.92 |
1.92 |
0.8M |
| 2025-06-09 |
1.92 |
2.04 |
1.91 |
1.91 |
0.6M |
| 2025-06-05 |
1.94 |
1.95 |
1.91 |
1.92 |
0.3M |
| 2025-06-04 |
1.99 |
1.99 |
1.93 |
1.95 |
0.3M |
| 2025-06-03 |
2.00 |
2.00 |
1.92 |
1.99 |
0.3M |
| 2025-06-02 |
2.00 |
2.00 |
1.97 |
2.00 |
0.0M |
| 2025-05-30 |
2.03 |
2.05 |
1.90 |
1.97 |
0.4M |
| 2025-05-29 |
2.07 |
2.07 |
1.95 |
2.02 |
0.5M |
| 2025-05-28 |
2.10 |
2.11 |
1.98 |
1.98 |
0.2M |
| 2025-05-27 |
2.02 |
2.11 |
2.02 |
2.09 |
0.3M |
| 2025-05-26 |
1.99 |
2.01 |
1.96 |
2.01 |
0.1M |
| 2025-05-23 |
2.04 |
2.12 |
1.88 |
1.88 |
3.2M |
| 2025-05-22 |
2.06 |
2.06 |
2.04 |
2.04 |
0.0M |
| 2025-05-21 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2025-05-20 |
2.03 |
2.08 |
2.03 |
2.08 |
0.1M |
| 2025-05-19 |
2.10 |
2.11 |
2.03 |
2.03 |
0.1M |
| 2025-05-16 |
2.05 |
2.10 |
2.05 |
2.10 |
0.0M |
| 2025-05-15 |
2.08 |
2.12 |
2.06 |
2.08 |
0.1M |
| 2025-05-14 |
2.05 |
2.08 |
2.03 |
2.08 |
0.0M |
| 2025-05-13 |
2.09 |
2.13 |
2.07 |
2.07 |
0.1M |
| 2025-05-09 |
2.07 |
2.08 |
2.07 |
2.07 |
0.6M |
| 2025-05-08 |
2.13 |
2.14 |
2.07 |
2.07 |
0.2M |
| 2025-05-07 |
2.10 |
2.14 |
2.07 |
2.10 |
0.1M |
| 2025-05-06 |
2.11 |
2.11 |
2.00 |
2.08 |
0.2M |
| 2025-05-05 |
2.07 |
2.13 |
2.06 |
2.07 |
0.2M |
| 2025-05-02 |
2.11 |
2.14 |
2.01 |
2.06 |
0.3M |
| 2025-04-30 |
2.12 |
2.14 |
2.10 |
2.11 |
0.1M |
| 2025-04-29 |
2.07 |
2.13 |
2.07 |
2.11 |
0.1M |
| 2025-04-28 |
2.14 |
2.15 |
2.03 |
2.07 |
0.4M |
| 2025-04-25 |
2.07 |
2.30 |
2.02 |
2.14 |
0.9M |
| 2025-04-24 |
2.02 |
2.08 |
2.02 |
2.07 |
0.2M |
| 2025-04-23 |
2.01 |
2.05 |
2.01 |
2.05 |
0.1M |
| 2025-04-22 |
2.00 |
2.07 |
2.00 |
2.00 |
0.0M |
| 2025-04-21 |
2.09 |
2.10 |
2.00 |
2.06 |
0.1M |
| 2025-04-16 |
2.04 |
2.04 |
2.00 |
2.00 |
0.6M |
| 2025-04-15 |
2.10 |
2.10 |
2.00 |
2.04 |
0.0M |
| 2025-04-14 |
1.99 |
2.10 |
1.99 |
2.00 |
0.3M |
| 2025-04-11 |
2.00 |
2.00 |
1.97 |
1.99 |
0.2M |
| 2025-04-10 |
2.00 |
2.10 |
1.99 |
2.00 |
0.4M |
| 2025-04-08 |
2.05 |
2.05 |
1.99 |
2.00 |
0.2M |
| 2025-04-07 |
2.06 |
2.06 |
2.00 |
2.01 |
0.6M |
| 2025-04-04 |
2.08 |
2.09 |
2.05 |
2.05 |
0.1M |
| 2025-04-03 |
2.02 |
2.08 |
2.02 |
2.08 |
0.1M |
| 2025-04-02 |
2.05 |
2.15 |
2.01 |
2.15 |
0.2M |
| 2025-03-31 |
2.10 |
2.13 |
2.05 |
2.05 |
0.3M |
| 2025-03-28 |
2.14 |
2.14 |
2.08 |
2.10 |
0.4M |
| 2025-03-27 |
2.22 |
2.26 |
2.15 |
2.18 |
0.3M |
| 2025-03-26 |
2.24 |
2.24 |
2.19 |
2.22 |
0.9M |
| 2025-03-25 |
2.26 |
2.26 |
2.22 |
2.24 |
0.2M |
| 2025-03-24 |
2.29 |
2.29 |
2.26 |
2.26 |
0.1M |
| 2025-03-21 |
2.26 |
2.30 |
2.26 |
2.29 |
0.2M |
| 2025-03-20 |
2.30 |
2.30 |
2.25 |
2.28 |
0.2M |
| 2025-03-19 |
2.27 |
2.28 |
2.25 |
2.26 |
0.3M |
| 2025-03-18 |
2.29 |
2.29 |
2.26 |
2.27 |
0.2M |
| 2025-03-17 |
2.36 |
2.36 |
2.29 |
2.29 |
0.0M |
| 2025-03-14 |
2.34 |
2.34 |
2.25 |
2.27 |
0.1M |
| 2025-03-13 |
2.38 |
2.38 |
2.27 |
2.28 |
0.1M |
| 2025-03-12 |
2.27 |
2.40 |
2.27 |
2.39 |
0.0M |
| 2025-03-11 |
2.39 |
2.40 |
2.35 |
2.35 |
0.2M |
| 2025-03-10 |
2.37 |
2.39 |
2.26 |
2.39 |
0.1M |
| 2025-03-07 |
2.27 |
2.39 |
2.26 |
2.39 |
0.0M |
| 2025-03-06 |
2.30 |
2.30 |
2.25 |
2.26 |
0.1M |
| 2025-03-05 |
2.30 |
2.30 |
2.27 |
2.27 |
0.1M |
| 2025-03-04 |
2.36 |
2.44 |
2.26 |
2.29 |
0.1M |
| 2025-03-03 |
2.30 |
2.30 |
2.25 |
2.26 |
0.1M |
| 2025-02-28 |
2.27 |
2.50 |
2.25 |
2.30 |
0.4M |
| 2025-02-27 |
2.26 |
2.26 |
2.25 |
2.25 |
0.2M |
| 2025-02-26 |
2.27 |
2.28 |
2.26 |
2.28 |
0.1M |
| 2025-02-25 |
2.30 |
2.30 |
2.27 |
2.30 |
0.0M |
| 2025-02-24 |
2.29 |
2.36 |
2.26 |
2.30 |
0.2M |
| 2025-02-21 |
2.30 |
2.30 |
2.28 |
2.28 |
0.3M |
| 2025-02-20 |
2.30 |
2.30 |
2.29 |
2.29 |
0.1M |
| 2025-02-19 |
2.31 |
2.37 |
2.28 |
2.29 |
0.2M |
| 2025-02-18 |
2.32 |
2.32 |
2.30 |
2.31 |
0.2M |
| 2025-02-17 |
2.32 |
2.32 |
2.31 |
2.31 |
0.2M |
| 2025-02-14 |
2.32 |
2.37 |
2.32 |
2.37 |
0.1M |
| 2025-02-13 |
2.34 |
2.38 |
2.30 |
2.37 |
0.1M |
| 2025-02-12 |
2.38 |
2.38 |
2.31 |
2.33 |
0.1M |
| 2025-02-11 |
2.33 |
2.35 |
2.30 |
2.35 |
0.5M |
| 2025-02-10 |
2.38 |
2.38 |
2.33 |
2.37 |
0.2M |
| 2025-02-07 |
2.38 |
2.38 |
2.36 |
2.38 |
0.1M |
| 2025-02-06 |
2.38 |
2.40 |
2.38 |
2.38 |
0.1M |
| 2025-02-05 |
2.40 |
2.40 |
2.34 |
2.39 |
0.1M |
| 2025-02-04 |
2.35 |
2.40 |
2.35 |
2.40 |
0.1M |
| 2025-02-03 |
2.38 |
2.39 |
2.33 |
2.38 |
0.2M |
| 2025-01-31 |
2.38 |
2.40 |
2.36 |
2.38 |
0.2M |
| 2025-01-30 |
2.38 |
2.38 |
2.37 |
2.37 |
0.1M |
| 2025-01-28 |
2.39 |
2.44 |
2.38 |
2.38 |
0.1M |
| 2025-01-27 |
2.45 |
2.45 |
2.38 |
2.39 |
0.1M |
| 2025-01-24 |
2.50 |
2.50 |
2.39 |
2.40 |
0.2M |
| 2025-01-23 |
2.48 |
2.48 |
2.40 |
2.42 |
0.3M |
| 2025-01-22 |
2.50 |
2.51 |
2.47 |
2.48 |
0.1M |
| 2025-01-21 |
2.56 |
2.56 |
2.48 |
2.50 |
0.2M |
| 2025-01-20 |
2.60 |
2.60 |
2.54 |
2.56 |
0.1M |
| 2025-01-17 |
2.62 |
2.62 |
2.59 |
2.60 |
0.0M |
| 2025-01-16 |
2.64 |
2.64 |
2.54 |
2.62 |
0.1M |
| 2025-01-15 |
2.45 |
2.73 |
2.45 |
2.64 |
0.7M |
| 2025-01-14 |
2.55 |
2.55 |
2.45 |
2.50 |
0.1M |
| 2025-01-13 |
2.55 |
2.57 |
2.50 |
2.53 |
0.2M |
| 2025-01-10 |
2.48 |
2.55 |
2.46 |
2.53 |
0.7M |
| 2025-01-09 |
2.40 |
2.48 |
2.40 |
2.45 |
0.1M |
| 2025-01-08 |
2.43 |
2.48 |
2.40 |
2.40 |
0.1M |
| 2025-01-07 |
2.48 |
2.50 |
2.44 |
2.46 |
0.4M |
| 2025-01-06 |
2.45 |
2.49 |
2.45 |
2.48 |
0.0M |
| 2025-01-03 |
2.47 |
2.48 |
2.47 |
2.48 |
0.1M |
| 2025-01-02 |
2.44 |
2.47 |
2.44 |
2.44 |
0.0M |