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 | 1.40 | 1.60 | 1.37 | 1.53 | 0.5M |
| 2024-12-30 | 1.58 | 1.58 | 1.33 | 1.42 | 0.4M |
| 2024-12-27 | 1.60 | 1.62 | 1.44 | 1.51 | 0.5M |
| 2024-12-26 | 1.42 | 1.60 | 1.42 | 1.52 | 0.5M |
| 2024-12-24 | 1.47 | 1.55 | 1.42 | 1.51 | 0.3M |
| 2024-12-23 | 1.38 | 1.47 | 1.38 | 1.38 | 0.3M |
| 2024-12-20 | 1.33 | 1.50 | 1.33 | 1.41 | 0.3M |
| 2024-12-19 | 1.33 | 1.61 | 1.33 | 1.46 | 0.6M |
| 2024-12-18 | 1.47 | 1.54 | 1.22 | 1.37 | 1.0M |
| 2024-12-17 | 1.60 | 1.60 | 1.43 | 1.46 | 0.8M |
| 2024-12-16 | 1.72 | 1.78 | 1.61 | 1.63 | 0.8M |
| 2024-12-13 | 2.03 | 2.10 | 1.61 | 1.79 | 1.8M |
| 2024-12-12 | 2.15 | 2.31 | 2.10 | 2.10 | 1.3M |
| 2024-12-11 | 2.35 | 2.49 | 2.01 | 2.10 | 1.8M |
| 2024-12-10 | 2.49 | 2.49 | 2.20 | 2.28 | 2.1M |
| 2024-12-09 | 3.09 | 3.17 | 2.73 | 2.78 | 4.7M |
| 2024-12-06 | 14.50 | 15.40 | 2.27 | 3.62 | 27.6M |
| 2024-12-05 | 9.93 | 56.01 | 7.20 | 56.01 | 6.5M |
| 2024-12-04 | 7.60 | 9.48 | 7.29 | 8.01 | 0.7M |
| 2024-12-03 | 6.86 | 11.95 | 5.50 | 11.95 | 1.5M |
| 2024-12-02 | 6.50 | 6.65 | 6.25 | 6.57 | 0.0M |
| 2024-11-29 | 7.28 | 7.59 | 6.60 | 6.74 | 0.2M |
| 2024-11-27 | 6.63 | 7.38 | 6.62 | 7.28 | 0.1M |
| 2024-11-26 | 6.31 | 6.89 | 6.23 | 6.74 | 0.3M |
| 2024-11-25 | 6.42 | 6.71 | 6.25 | 6.44 | 0.0M |
| 2024-11-22 | 6.28 | 6.45 | 6.15 | 6.15 | 0.1M |
| 2024-11-21 | 6.15 | 6.52 | 6.10 | 6.41 | 0.3M |
| 2024-11-20 | 6.36 | 6.80 | 6.02 | 6.73 | 0.3M |
| 2024-11-19 | 5.80 | 6.31 | 5.80 | 6.14 | 0.0M |
| 2024-11-18 | 5.67 | 6.42 | 5.67 | 6.13 | 0.1M |
| 2024-11-15 | 6.44 | 6.88 | 5.40 | 6.03 | 0.4M |
| 2024-11-14 | 7.00 | 7.50 | 5.97 | 6.34 | 0.8M |
| 2024-11-13 | 7.92 | 8.50 | 5.70 | 6.47 | 1.0M |
| 2024-11-12 | 6.95 | 9.50 | 4.80 | 5.64 | 0.6M |
| 2024-11-11 | 7.04 | 7.06 | 6.78 | 6.92 | 0.1M |
| 2024-11-08 | 6.71 | 7.26 | 6.30 | 6.75 | 0.0M |
| 2024-11-07 | 7.11 | 7.26 | 6.49 | 6.92 | 0.1M |
| 2024-11-06 | 7.89 | 7.89 | 7.00 | 7.30 | 0.0M |
| 2024-11-05 | 7.07 | 7.50 | 7.00 | 7.45 | 0.1M |
| 2024-11-04 | 7.95 | 8.41 | 7.15 | 7.15 | 0.1M |
| 2024-11-01 | 8.01 | 8.47 | 7.77 | 8.01 | 0.0M |
| 2024-10-31 | 8.08 | 8.43 | 7.72 | 8.05 | 0.1M |
| 2024-10-30 | 7.01 | 8.70 | 7.00 | 8.27 | 0.0M |
| 2024-10-29 | 6.82 | 7.68 | 6.70 | 7.41 | 0.3M |
| 2024-10-28 | 7.64 | 7.64 | 6.80 | 7.15 | 0.1M |
| 2024-10-25 | 7.17 | 7.50 | 6.67 | 7.35 | 0.0M |
| 2024-10-24 | 8.12 | 8.12 | 6.50 | 7.12 | 0.2M |
| 2024-10-23 | 9.35 | 9.62 | 7.50 | 8.12 | 0.3M |
| 2024-10-22 | 9.00 | 11.75 | 8.89 | 9.39 | 0.3M |
| 2024-10-21 | 7.10 | 8.81 | 6.99 | 8.74 | 0.3M |
| 2024-10-18 | 7.11 | 8.38 | 6.33 | 7.75 | 0.5M |
| 2024-10-17 | 5.10 | 10.65 | 5.10 | 6.00 | 1.7M |