0.52
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 | 1.28 | 1.34 | 1.23 | 1.30 | 0.2M |
| 2024-12-30 | 1.37 | 1.46 | 1.20 | 1.38 | 0.2M |
| 2024-12-27 | 1.60 | 1.88 | 1.33 | 1.44 | 4.1M |
| 2024-12-26 | 1.14 | 2.26 | 1.14 | 1.58 | 1.7M |
| 2024-12-24 | 1.16 | 1.16 | 1.09 | 1.09 | 0.0M |
| 2024-12-23 | 1.16 | 1.24 | 1.11 | 1.13 | 0.0M |
| 2024-12-20 | 1.38 | 1.44 | 1.09 | 1.28 | 0.0M |
| 2024-12-19 | 1.40 | 1.40 | 1.20 | 1.36 | 0.0M |
| 2024-12-18 | 1.30 | 1.47 | 1.30 | 1.35 | 0.0M |
| 2024-12-17 | 1.45 | 1.59 | 1.34 | 1.35 | 0.0M |
| 2024-12-16 | 1.37 | 1.67 | 1.37 | 1.59 | 0.0M |
| 2024-12-13 | 1.50 | 1.69 | 1.50 | 1.67 | 0.0M |
| 2024-12-12 | 1.61 | 1.65 | 1.34 | 1.49 | 0.0M |
| 2024-12-11 | 1.58 | 1.65 | 1.57 | 1.61 | 0.0M |
| 2024-12-10 | 1.59 | 1.60 | 1.51 | 1.52 | 0.0M |
| 2024-12-09 | 1.48 | 1.68 | 1.40 | 1.54 | 0.0M |
| 2024-12-06 | 1.23 | 1.40 | 1.23 | 1.40 | 0.0M |
| 2024-12-05 | 1.41 | 1.41 | 1.21 | 1.30 | 0.0M |
| 2024-12-04 | 1.47 | 1.47 | 1.35 | 1.40 | 0.0M |
| 2024-12-03 | 1.42 | 1.48 | 1.38 | 1.40 | 0.0M |
| 2024-12-02 | 1.45 | 1.49 | 1.35 | 1.37 | 0.0M |
| 2024-11-29 | 1.35 | 1.45 | 1.35 | 1.41 | 0.0M |
| 2024-11-27 | 1.25 | 1.30 | 1.20 | 1.28 | 0.0M |
| 2024-11-26 | 1.40 | 1.40 | 1.30 | 1.30 | 0.0M |
| 2024-11-25 | 1.52 | 1.59 | 1.36 | 1.36 | 0.0M |
| 2024-11-22 | 1.52 | 1.59 | 1.16 | 1.49 | 0.0M |
| 2024-11-21 | 1.64 | 1.64 | 1.51 | 1.55 | 0.0M |
| 2024-11-20 | 1.68 | 1.68 | 1.62 | 1.64 | 0.0M |
| 2024-11-19 | 1.67 | 1.74 | 1.65 | 1.68 | 0.0M |
| 2024-11-18 | 1.71 | 1.79 | 1.66 | 1.72 | 0.0M |
| 2024-11-15 | 1.68 | 1.75 | 1.67 | 1.74 | 0.0M |
| 2024-11-14 | 1.70 | 1.73 | 1.64 | 1.68 | 0.0M |
| 2024-11-13 | 1.75 | 1.77 | 1.71 | 1.72 | 0.0M |
| 2024-11-12 | 1.82 | 1.82 | 1.67 | 1.70 | 0.0M |
| 2024-11-11 | 1.65 | 1.86 | 1.65 | 1.76 | 0.1M |
| 2024-11-08 | 1.69 | 1.76 | 1.62 | 1.62 | 0.0M |
| 2024-11-07 | 1.66 | 1.72 | 1.65 | 1.71 | 0.0M |
| 2024-11-06 | 1.68 | 1.72 | 1.60 | 1.66 | 0.0M |
| 2024-11-05 | 1.51 | 1.79 | 1.51 | 1.66 | 0.0M |
| 2024-11-04 | 1.55 | 1.55 | 1.49 | 1.49 | 0.0M |
| 2024-11-01 | 1.49 | 1.53 | 1.43 | 1.49 | 0.0M |
| 2024-10-31 | 1.58 | 1.60 | 1.48 | 1.49 | 0.0M |
| 2024-10-30 | 1.54 | 1.63 | 1.46 | 1.58 | 0.1M |
| 2024-10-29 | 1.46 | 1.54 | 1.45 | 1.54 | 0.0M |
| 2024-10-28 | 1.42 | 1.55 | 1.41 | 1.51 | 0.0M |
| 2024-10-25 | 1.37 | 1.53 | 1.37 | 1.40 | 0.0M |
| 2024-10-24 | 1.45 | 1.50 | 1.39 | 1.41 | 0.0M |
| 2024-10-23 | 1.53 | 1.53 | 1.46 | 1.46 | 0.0M |
| 2024-10-22 | 1.54 | 1.54 | 1.51 | 1.52 | 0.0M |
| 2024-10-21 | 1.46 | 1.51 | 1.46 | 1.51 | 0.0M |
| 2024-10-18 | 1.48 | 1.56 | 1.46 | 1.46 | 0.0M |
| 2024-10-17 | 1.54 | 1.54 | 1.40 | 1.49 | 0.0M |
| 2024-10-16 | 1.61 | 1.69 | 1.55 | 1.55 | 0.0M |
| 2024-10-15 | 1.61 | 1.70 | 1.58 | 1.68 | 0.0M |
| 2024-10-14 | 1.54 | 1.64 | 1.54 | 1.61 | 0.1M |
| 2024-10-11 | 1.55 | 1.58 | 1.51 | 1.58 | 0.0M |
| 2024-10-10 | 1.61 | 1.62 | 1.50 | 1.52 | 0.0M |
| 2024-10-09 | 1.60 | 1.61 | 1.52 | 1.57 | 0.0M |
| 2024-10-08 | 1.70 | 1.72 | 1.52 | 1.54 | 0.1M |
| 2024-10-07 | 1.75 | 1.94 | 1.65 | 1.70 | 0.1M |
| 2024-10-04 | 1.74 | 1.81 | 1.67 | 1.74 | 0.0M |
| 2024-10-03 | 1.81 | 1.85 | 1.62 | 1.71 | 0.1M |
| 2024-10-02 | 2.10 | 2.10 | 1.80 | 1.88 | 0.1M |
| 2024-10-01 | 2.07 | 2.07 | 1.91 | 1.94 | 0.1M |
| 2024-09-30 | 1.90 | 2.26 | 1.85 | 2.02 | 0.2M |
| 2024-09-27 | 1.89 | 1.98 | 1.85 | 1.90 | 0.1M |
| 2024-09-26 | 1.86 | 1.90 | 1.82 | 1.85 | 0.0M |
| 2024-09-25 | 1.86 | 1.97 | 1.80 | 1.81 | 0.0M |
| 2024-09-24 | 1.84 | 1.94 | 1.80 | 1.91 | 0.1M |
| 2024-09-23 | 1.89 | 1.89 | 1.75 | 1.84 | 0.0M |
| 2024-09-20 | 1.94 | 2.04 | 1.85 | 1.89 | 0.1M |
| 2024-09-19 | 1.97 | 1.99 | 1.83 | 1.92 | 0.0M |
| 2024-09-18 | 2.00 | 2.00 | 1.89 | 1.89 | 0.0M |
| 2024-09-17 | 2.01 | 2.01 | 1.83 | 1.90 | 0.0M |
| 2024-09-16 | 1.94 | 2.00 | 1.93 | 1.96 | 0.0M |
| 2024-09-13 | 2.00 | 2.01 | 1.85 | 2.00 | 0.1M |
| 2024-09-12 | 1.99 | 2.45 | 1.82 | 2.10 | 1.1M |
| 2024-09-11 | 1.75 | 1.75 | 1.56 | 1.69 | 0.1M |
| 2024-09-10 | 1.80 | 1.89 | 1.66 | 1.72 | 0.0M |
| 2024-09-09 | 1.85 | 1.90 | 1.61 | 1.68 | 0.0M |
| 2024-09-06 | 1.86 | 1.86 | 1.64 | 1.65 | 0.0M |
| 2024-09-05 | 1.72 | 1.93 | 1.64 | 1.78 | 0.0M |
| 2024-09-04 | 1.62 | 1.98 | 1.62 | 1.77 | 0.1M |
| 2024-09-03 | 1.92 | 2.16 | 1.62 | 1.67 | 0.1M |
| 2024-08-30 | 1.94 | 2.30 | 1.91 | 1.92 | 0.2M |
| 2024-08-29 | 1.65 | 2.49 | 1.60 | 2.08 | 2.5M |
| 2024-08-28 | 1.48 | 1.64 | 1.44 | 1.49 | 0.1M |
| 2024-08-27 | 1.49 | 1.64 | 1.46 | 1.54 | 0.1M |
| 2024-08-26 | 1.63 | 1.82 | 1.48 | 1.50 | 0.1M |
| 2024-08-23 | 1.66 | 1.77 | 1.60 | 1.69 | 0.9M |
| 2024-08-22 | 1.60 | 1.73 | 1.60 | 1.65 | 0.0M |
| 2024-08-21 | 1.56 | 1.74 | 1.56 | 1.65 | 0.1M |
| 2024-08-20 | 1.30 | 1.56 | 1.25 | 1.54 | 0.2M |
| 2024-08-19 | 1.82 | 1.85 | 1.11 | 1.31 | 0.2M |
| 2024-08-16 | 1.79 | 2.00 | 1.64 | 1.76 | 0.3M |
| 2024-08-15 | 2.13 | 2.23 | 1.17 | 1.56 | 0.6M |
| 2024-08-14 | 2.44 | 2.47 | 2.20 | 2.20 | 0.1M |
| 2024-08-13 | 2.47 | 2.69 | 2.36 | 2.43 | 0.1M |
| 2024-08-12 | 2.54 | 2.87 | 2.15 | 2.35 | 0.1M |
| 2024-08-09 | 2.83 | 2.90 | 2.48 | 2.50 | 0.0M |
| 2024-08-08 | 3.41 | 3.41 | 2.77 | 2.81 | 0.0M |
| 2024-08-07 | 3.20 | 3.37 | 2.94 | 2.94 | 0.0M |
| 2024-08-06 | 3.33 | 3.35 | 3.16 | 3.32 | 0.0M |
| 2024-08-05 | 3.20 | 3.48 | 2.90 | 3.30 | 0.1M |
| 2024-08-02 | 3.25 | 3.58 | 3.16 | 3.27 | 0.0M |
| 2024-08-01 | 3.51 | 3.60 | 3.10 | 3.21 | 0.0M |
| 2024-07-31 | 3.45 | 3.59 | 3.40 | 3.51 | 0.0M |
| 2024-07-30 | 3.39 | 3.45 | 3.35 | 3.44 | 0.0M |
| 2024-07-29 | 3.39 | 3.44 | 3.33 | 3.44 | 0.0M |
| 2024-07-26 | 3.31 | 3.36 | 3.31 | 3.33 | 0.0M |
| 2024-07-25 | 3.34 | 3.35 | 3.28 | 3.31 | 0.0M |
| 2024-07-24 | 3.20 | 3.49 | 3.10 | 3.41 | 0.0M |
| 2024-07-23 | 3.57 | 3.60 | 3.20 | 3.30 | 0.0M |
| 2024-07-22 | 3.73 | 3.78 | 3.50 | 3.58 | 0.0M |
| 2024-07-19 | 3.14 | 3.80 | 3.12 | 3.58 | 0.2M |
| 2024-07-18 | 3.37 | 3.37 | 3.01 | 3.12 | 0.0M |
| 2024-07-17 | 3.39 | 3.40 | 3.12 | 3.29 | 0.0M |
| 2024-07-16 | 3.38 | 3.45 | 3.11 | 3.26 | 0.1M |
| 2024-07-15 | 3.15 | 3.60 | 3.11 | 3.27 | 0.1M |
| 2024-07-12 | 3.48 | 3.53 | 3.05 | 3.07 | 0.1M |
| 2024-07-11 | 3.81 | 3.90 | 3.35 | 3.40 | 0.1M |
| 2024-07-10 | 3.80 | 3.80 | 3.46 | 3.50 | 0.1M |
| 2024-07-09 | 3.95 | 4.30 | 3.54 | 3.60 | 0.1M |
| 2024-07-08 | 4.57 | 4.60 | 3.65 | 3.81 | 0.2M |
| 2024-07-05 | 4.24 | 4.64 | 4.08 | 4.34 | 0.1M |
| 2024-07-03 | 3.86 | 4.27 | 3.86 | 4.20 | 0.0M |
| 2024-07-02 | 3.98 | 4.10 | 3.90 | 4.00 | 0.0M |
| 2024-07-01 | 3.90 | 4.18 | 3.83 | 3.85 | 0.0M |
| 2024-06-28 | 3.78 | 3.86 | 3.65 | 3.83 | 0.0M |
| 2024-06-27 | 3.75 | 3.82 | 3.68 | 3.75 | 0.0M |
| 2024-06-26 | 3.69 | 3.80 | 3.54 | 3.80 | 0.1M |
| 2024-06-25 | 3.35 | 3.66 | 3.23 | 3.66 | 0.1M |
| 2024-06-24 | 3.17 | 3.50 | 3.00 | 3.41 | 0.1M |
| 2024-06-21 | 3.35 | 3.54 | 3.04 | 3.20 | 0.0M |
| 2024-06-20 | 3.38 | 3.60 | 3.20 | 3.42 | 0.0M |
| 2024-06-18 | 3.67 | 3.67 | 3.30 | 3.42 | 0.0M |
| 2024-06-17 | 3.76 | 3.76 | 3.41 | 3.63 | 0.0M |
| 2024-06-14 | 3.65 | 3.78 | 3.55 | 3.55 | 0.0M |
| 2024-06-13 | 3.61 | 3.78 | 3.56 | 3.73 | 0.0M |
| 2024-06-12 | 3.54 | 3.72 | 3.53 | 3.72 | 0.0M |
| 2024-06-11 | 3.62 | 3.79 | 3.40 | 3.75 | 0.1M |
| 2024-06-10 | 3.80 | 3.80 | 3.59 | 3.78 | 0.0M |
| 2024-06-07 | 3.61 | 3.89 | 3.39 | 3.84 | 0.0M |
| 2024-06-06 | 3.80 | 3.82 | 3.52 | 3.62 | 0.0M |
| 2024-06-05 | 3.93 | 3.93 | 3.68 | 3.72 | 0.0M |
| 2024-06-04 | 3.70 | 3.96 | 3.44 | 3.65 | 0.0M |
| 2024-06-03 | 3.53 | 3.70 | 3.39 | 3.68 | 0.0M |
| 2024-05-31 | 3.59 | 3.75 | 3.40 | 3.44 | 0.1M |
| 2024-05-30 | 3.56 | 3.75 | 3.50 | 3.59 | 0.1M |
| 2024-05-29 | 3.73 | 3.80 | 3.42 | 3.70 | 0.2M |
| 2024-05-28 | 4.02 | 4.10 | 3.65 | 3.74 | 0.2M |
| 2024-05-24 | 4.06 | 4.46 | 3.93 | 4.16 | 0.1M |
| 2024-05-23 | 3.50 | 4.28 | 3.40 | 4.06 | 0.2M |
| 2024-05-22 | 3.51 | 3.69 | 3.21 | 3.52 | 0.0M |
| 2024-05-21 | 3.77 | 3.90 | 3.31 | 3.55 | 0.1M |
| 2024-05-20 | 4.32 | 4.48 | 3.61 | 3.65 | 0.4M |
| 2024-05-17 | 4.70 | 5.16 | 3.63 | 4.19 | 0.7M |
| 2024-05-16 | 4.40 | 5.77 | 4.23 | 4.38 | 1.1M |
| 2024-05-15 | 5.05 | 6.04 | 4.02 | 4.23 | 2.4M |