Dernière Mise à Jour: 2025-09-22
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 4.40 | 5.00 | 4.40 | 4.95 | 0.2M |
| 2024-12-26 | 3.78 | 4.40 | 3.78 | 4.40 | 0.3M |
| 2024-12-23 | 3.53 | 3.82 | 3.53 | 3.82 | 0.2M |
| 2024-12-18 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-12-17 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0M |
| 2024-12-13 | 3.35 | 3.69 | 3.35 | 3.69 | 0.1M |
| 2024-12-09 | 3.20 | 3.35 | 3.20 | 3.34 | 0.0M |
| 2024-12-04 | 3.20 | 3.34 | 3.20 | 3.34 | 0.0M |
| 2024-11-29 | 3.20 | 3.34 | 3.20 | 3.34 | 0.0M |
| 2024-11-27 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-11-26 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-11-25 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-11-22 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-11-21 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-11-20 | 3.20 | 3.34 | 3.20 | 3.34 | 0.0M |
| 2024-11-19 | 3.20 | 3.34 | 3.20 | 3.34 | 0.0M |
| 2024-11-18 | 3.20 | 3.34 | 3.20 | 3.34 | 0.0M |
| 2024-11-11 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0M |
| 2024-11-08 | 3.21 | 3.27 | 3.21 | 3.27 | 0.0M |
| 2024-11-06 | 3.38 | 3.38 | 3.20 | 3.29 | 0.1M |
| 2024-11-05 | 3.50 | 3.50 | 3.21 | 3.21 | 0.6M |
| 2024-10-31 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-10-29 | 3.51 | 3.73 | 3.50 | 3.73 | 0.1M |
| 2024-10-28 | 3.67 | 3.70 | 3.60 | 3.68 | 0.2M |
| 2024-10-24 | 3.72 | 3.87 | 3.70 | 3.87 | 0.3M |
| 2024-10-17 | 3.73 | 3.87 | 3.70 | 3.87 | 0.0M |
| 2024-10-15 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-10-14 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-10-11 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-10-10 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-10-09 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-10-08 | 3.71 | 3.90 | 3.71 | 3.90 | 0.0M |
| 2024-10-04 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-10-03 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-10-02 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-10-01 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-09-30 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-09-27 | 3.72 | 3.92 | 3.72 | 3.92 | 0.0M |
| 2024-09-25 | 3.72 | 3.94 | 3.72 | 3.94 | 0.0M |
| 2024-09-24 | 3.75 | 3.94 | 3.75 | 3.94 | 0.0M |
| 2024-09-20 | 3.75 | 3.95 | 3.75 | 3.95 | 0.2M |
| 2024-09-19 | 3.75 | 3.95 | 3.75 | 3.95 | 0.0M |
| 2024-09-18 | 3.80 | 3.95 | 3.75 | 3.95 | 0.0M |
| 2024-09-12 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-09-10 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-09-09 | 3.80 | 3.95 | 3.80 | 3.95 | 0.0M |
| 2024-09-06 | 3.80 | 3.97 | 3.80 | 3.97 | 0.0M |
| 2024-09-03 | 3.80 | 3.99 | 3.80 | 3.99 | 0.0M |
| 2024-09-02 | 3.99 | 3.99 | 3.80 | 3.96 | 0.0M |
| 2024-08-30 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-08-29 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-08-22 | 3.81 | 3.98 | 3.81 | 3.98 | 0.0M |
| 2024-08-21 | 3.80 | 3.90 | 3.80 | 3.89 | 0.0M |
| 2024-08-20 | 3.80 | 3.99 | 3.80 | 3.99 | 0.0M |
| 2024-08-19 | 3.80 | 3.99 | 3.80 | 3.99 | 0.0M |
| 2024-08-16 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-08-15 | 3.80 | 3.99 | 3.80 | 3.99 | 0.0M |
| 2024-08-14 | 3.80 | 4.00 | 3.75 | 4.00 | 0.1M |
| 2024-08-06 | 3.80 | 3.96 | 3.80 | 3.96 | 0.0M |
| 2024-08-01 | 3.96 | 3.96 | 3.95 | 3.96 | 0.0M |
| 2024-07-17 | 3.80 | 3.91 | 3.80 | 3.91 | 0.0M |
| 2024-07-15 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-07-10 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-07-08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-07-04 | 3.90 | 3.90 | 3.80 | 3.80 | 0.0M |
| 2024-07-03 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-07-01 | 3.81 | 4.05 | 3.80 | 4.05 | 0.0M |
| 2024-06-06 | 3.85 | 4.06 | 3.80 | 4.06 | 0.0M |
| 2024-06-04 | 3.85 | 4.06 | 3.85 | 4.06 | 0.0M |
| 2024-06-03 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-05-31 | 3.85 | 3.90 | 3.85 | 3.90 | 0.0M |
| 2024-05-30 | 3.85 | 3.95 | 3.85 | 3.95 | 0.0M |
| 2024-05-29 | 3.90 | 3.97 | 3.85 | 3.97 | 0.0M |
| 2024-05-20 | 3.86 | 3.97 | 3.86 | 3.97 | 0.0M |
| 2024-05-07 | 3.90 | 4.05 | 3.86 | 3.94 | 0.1M |
| 2024-05-06 | 3.91 | 4.06 | 3.91 | 4.01 | 0.0M |
| 2024-05-03 | 3.96 | 4.09 | 3.85 | 4.00 | 0.2M |
| 2024-05-02 | 4.00 | 4.12 | 4.00 | 4.12 | 0.0M |
| 2024-04-30 | 3.96 | 4.12 | 3.95 | 4.12 | 0.1M |
| 2024-04-24 | 3.95 | 4.08 | 3.95 | 4.08 | 0.0M |
| 2024-04-17 | 3.95 | 4.08 | 3.95 | 4.08 | 0.0M |
| 2024-04-16 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-04-15 | 3.97 | 4.17 | 3.95 | 4.07 | 0.0M |
| 2024-04-12 | 3.99 | 4.20 | 3.99 | 4.20 | 0.0M |
| 2024-04-11 | 4.00 | 4.30 | 3.97 | 4.20 | 0.0M |
| 2024-04-02 | 4.00 | 4.20 | 4.00 | 4.20 | 0.0M |
| 2024-03-25 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-21 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2M |
| 2024-03-20 | 4.01 | 4.01 | 4.00 | 4.00 | 0.1M |
| 2024-03-19 | 4.03 | 4.03 | 4.02 | 4.02 | 0.0M |
| 2024-03-18 | 4.05 | 4.39 | 4.05 | 4.20 | 0.1M |
| 2024-03-15 | 4.21 | 4.30 | 4.05 | 4.30 | 0.1M |
| 2024-03-11 | 4.33 | 4.49 | 4.20 | 4.49 | 0.1M |
| 2024-03-08 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-03-07 | 4.50 | 4.62 | 4.46 | 4.46 | 0.1M |
| 2024-03-06 | 4.50 | 4.63 | 4.50 | 4.63 | 0.0M |
| 2024-03-05 | 4.36 | 4.65 | 4.36 | 4.40 | 0.2M |
| 2024-03-04 | 4.40 | 4.65 | 4.32 | 4.63 | 0.3M |
| 2024-02-29 | 4.35 | 4.65 | 4.35 | 4.65 | 0.0M |
| 2024-02-27 | 4.30 | 4.65 | 4.30 | 4.65 | 0.0M |
| 2024-02-26 | 4.36 | 4.65 | 4.25 | 4.65 | 0.1M |
| 2024-02-23 | 4.36 | 4.65 | 4.36 | 4.65 | 0.0M |
| 2024-02-22 | 4.50 | 4.60 | 4.37 | 4.60 | 0.0M |
| 2024-02-21 | 4.50 | 4.60 | 4.50 | 4.60 | 0.0M |
| 2024-02-19 | 4.50 | 4.60 | 4.50 | 4.60 | 0.0M |
| 2024-02-16 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-02-14 | 4.35 | 4.60 | 4.35 | 4.60 | 0.0M |
| 2024-02-13 | 4.50 | 4.60 | 4.50 | 4.60 | 0.0M |
| 2024-02-12 | 4.50 | 4.60 | 4.50 | 4.60 | 0.0M |
| 2024-02-08 | 4.40 | 4.50 | 4.40 | 4.50 | 0.0M |
| 2024-02-07 | 4.50 | 4.50 | 4.50 | 4.50 | 0.7M |
| 2024-02-06 | 4.21 | 4.50 | 4.21 | 4.50 | 0.0M |
| 2024-02-05 | 4.60 | 4.60 | 4.50 | 4.50 | 0.0M |
| 2024-02-01 | 4.61 | 4.65 | 4.61 | 4.65 | 0.0M |
| 2024-01-30 | 4.49 | 4.64 | 4.49 | 4.64 | 0.0M |
| 2024-01-29 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-01-26 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0M |
| 2024-01-25 | 4.45 | 4.65 | 4.44 | 4.65 | 0.0M |
| 2024-01-24 | 4.45 | 4.55 | 4.45 | 4.55 | 0.0M |
| 2024-01-23 | 4.20 | 4.58 | 4.20 | 4.58 | 0.1M |
| 2024-01-22 | 4.44 | 4.44 | 4.21 | 4.35 | 0.1M |
| 2024-01-19 | 4.24 | 4.44 | 4.24 | 4.44 | 0.0M |
| 2024-01-18 | 4.44 | 4.44 | 4.23 | 4.23 | 0.0M |
| 2024-01-17 | 4.30 | 4.44 | 4.30 | 4.44 | 0.0M |
| 2024-01-16 | 4.30 | 4.44 | 4.30 | 4.44 | 0.0M |
| 2024-01-15 | 4.23 | 4.44 | 4.23 | 4.44 | 0.0M |
| 2024-01-12 | 4.44 | 4.44 | 4.30 | 4.30 | 0.0M |
| 2024-01-11 | 4.21 | 4.44 | 4.21 | 4.44 | 0.0M |
| 2024-01-10 | 4.44 | 4.44 | 4.20 | 4.20 | 0.0M |
| 2024-01-09 | 4.30 | 4.45 | 4.30 | 4.44 | 0.0M |
| 2024-01-08 | 4.40 | 4.50 | 4.20 | 4.45 | 0.0M |
| 2024-01-05 | 4.38 | 4.55 | 4.38 | 4.55 | 0.0M |
| 2024-01-04 | 4.35 | 4.45 | 4.25 | 4.38 | 0.0M |
| 2024-01-03 | 4.65 | 4.65 | 4.40 | 4.40 | 0.0M |
| 2024-01-02 | 4.85 | 4.85 | 4.55 | 4.55 | 0.0M |