6.43
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 | 5.98 | 6.68 | 5.96 | 6.43 | 430.4M |
| 2025-09-25 | 5.79 | 6.05 | 5.76 | 5.98 | 242.8M |
| 2025-09-24 | 5.60 | 5.82 | 5.56 | 5.77 | 214.1M |
| 2025-09-23 | 5.64 | 5.66 | 5.40 | 5.62 | 160.3M |
| 2025-09-22 | 5.65 | 5.66 | 5.56 | 5.64 | 107.2M |
| 2025-09-19 | 5.74 | 5.79 | 5.62 | 5.64 | 129.3M |
| 2025-09-18 | 5.69 | 5.84 | 5.60 | 5.70 | 226.5M |
| 2025-09-17 | 5.60 | 5.75 | 5.56 | 5.67 | 111.5M |
| 2025-09-16 | 5.62 | 5.66 | 5.54 | 5.62 | 101.9M |
| 2025-09-15 | 5.85 | 5.89 | 5.64 | 5.64 | 151.1M |
| 2025-09-12 | 5.66 | 5.72 | 5.62 | 5.62 | 136.9M |
| 2025-09-11 | 5.48 | 5.69 | 5.44 | 5.68 | 169.2M |
| 2025-09-10 | 5.58 | 5.63 | 5.49 | 5.50 | 79.4M |
| 2025-09-09 | 5.65 | 5.69 | 5.53 | 5.56 | 102.4M |
| 2025-09-08 | 5.73 | 5.74 | 5.57 | 5.69 | 122.2M |
| 2025-09-05 | 5.49 | 5.70 | 5.43 | 5.69 | 139.8M |
| 2025-09-04 | 5.74 | 5.77 | 5.35 | 5.45 | 191.7M |
| 2025-09-03 | 5.82 | 5.88 | 5.69 | 5.71 | 129.5M |
| 2025-09-02 | 6.09 | 6.09 | 5.78 | 5.82 | 212.4M |
| 2025-09-01 | 6.01 | 6.33 | 5.97 | 6.07 | 261.6M |
| 2025-08-29 | 6.00 | 6.02 | 5.78 | 5.90 | 225.1M |
| 2025-08-28 | 5.58 | 5.93 | 5.57 | 5.93 | 304.9M |
| 2025-08-27 | 5.72 | 5.80 | 5.54 | 5.55 | 199.2M |
| 2025-08-26 | 5.73 | 5.82 | 5.69 | 5.70 | 119.7M |
| 2025-08-25 | 5.81 | 6.02 | 5.67 | 5.72 | 245.4M |
| 2025-08-22 | 5.52 | 5.72 | 5.50 | 5.70 | 182.9M |
| 2025-08-21 | 5.55 | 5.70 | 5.48 | 5.53 | 127.1M |
| 2025-08-20 | 5.45 | 5.53 | 5.36 | 5.52 | 108.4M |
| 2025-08-19 | 5.49 | 5.49 | 5.40 | 5.43 | 89.9M |
| 2025-08-18 | 5.33 | 5.55 | 5.29 | 5.47 | 170.8M |
| 2025-08-15 | 5.09 | 5.29 | 5.08 | 5.28 | 121.2M |
| 2025-08-14 | 5.20 | 5.22 | 5.10 | 5.10 | 91.2M |
| 2025-08-13 | 5.10 | 5.25 | 5.10 | 5.19 | 92.8M |
| 2025-08-12 | 5.14 | 5.14 | 5.05 | 5.10 | 81.8M |
| 2025-08-11 | 5.13 | 5.18 | 5.11 | 5.14 | 58.7M |
| 2025-08-08 | 5.18 | 5.18 | 5.11 | 5.12 | 54.0M |
| 2025-08-07 | 5.17 | 5.22 | 5.11 | 5.18 | 76.4M |
| 2025-08-06 | 5.16 | 5.18 | 5.12 | 5.17 | 59.8M |
| 2025-08-05 | 5.24 | 5.27 | 5.10 | 5.17 | 98.5M |
| 2025-08-04 | 5.04 | 5.18 | 5.03 | 5.18 | 73.3M |
| 2025-08-01 | 5.04 | 5.09 | 5.00 | 5.06 | 49.2M |
| 2025-07-31 | 5.10 | 5.15 | 5.01 | 5.04 | 67.7M |
| 2025-07-30 | 5.16 | 5.19 | 5.06 | 5.09 | 65.1M |
| 2025-07-29 | 5.16 | 5.18 | 5.12 | 5.17 | 52.6M |
| 2025-07-28 | 5.16 | 5.20 | 5.12 | 5.16 | 58.5M |
| 2025-07-25 | 5.08 | 5.15 | 5.05 | 5.14 | 72.4M |
| 2025-07-24 | 5.04 | 5.09 | 5.02 | 5.09 | 53.7M |
| 2025-07-23 | 5.02 | 5.09 | 5.02 | 5.04 | 73.1M |
| 2025-07-22 | 4.95 | 5.03 | 4.93 | 5.02 | 68.5M |
| 2025-07-21 | 4.84 | 5.04 | 4.82 | 4.95 | 85.6M |
| 2025-07-18 | 4.82 | 4.84 | 4.79 | 4.81 | 34.4M |
| 2025-07-17 | 4.82 | 4.83 | 4.79 | 4.82 | 38.8M |
| 2025-07-16 | 4.82 | 4.85 | 4.79 | 4.81 | 33.1M |
| 2025-07-15 | 4.82 | 4.86 | 4.78 | 4.82 | 44.2M |
| 2025-07-14 | 4.83 | 4.86 | 4.81 | 4.83 | 41.1M |
| 2025-07-11 | 4.72 | 4.83 | 4.70 | 4.81 | 79.1M |
| 2025-07-10 | 4.70 | 4.73 | 4.69 | 4.72 | 47.6M |
| 2025-07-09 | 4.69 | 4.72 | 4.68 | 4.71 | 34.5M |
| 2025-07-08 | 4.70 | 4.71 | 4.67 | 4.69 | 42.0M |
| 2025-07-07 | 4.69 | 4.72 | 4.68 | 4.69 | 20.0M |
| 2025-07-04 | 4.74 | 4.75 | 4.69 | 4.70 | 40.7M |
| 2025-07-03 | 4.76 | 4.79 | 4.73 | 4.74 | 37.9M |
| 2025-07-02 | 4.76 | 4.77 | 4.72 | 4.76 | 36.5M |
| 2025-07-01 | 4.75 | 4.79 | 4.71 | 4.76 | 46.8M |
| 2025-06-30 | 4.78 | 4.80 | 4.75 | 4.77 | 40.7M |
| 2025-06-27 | 4.79 | 4.81 | 4.76 | 4.77 | 37.5M |
| 2025-06-26 | 4.80 | 4.81 | 4.76 | 4.76 | 39.1M |
| 2025-06-25 | 4.80 | 4.81 | 4.71 | 4.78 | 50.0M |
| 2025-06-24 | 4.80 | 4.81 | 4.75 | 4.79 | 43.9M |
| 2025-06-23 | 4.66 | 4.78 | 4.64 | 4.77 | 54.3M |
| 2025-06-20 | 4.63 | 4.70 | 4.63 | 4.69 | 37.2M |
| 2025-06-19 | 4.71 | 4.72 | 4.63 | 4.65 | 34.3M |
| 2025-06-18 | 4.67 | 4.73 | 4.64 | 4.71 | 37.9M |
| 2025-06-17 | 4.68 | 4.72 | 4.64 | 4.68 | 50.2M |
| 2025-06-16 | 4.58 | 4.67 | 4.56 | 4.60 | 55.1M |
| 2025-06-13 | 4.52 | 4.63 | 4.46 | 4.54 | 124.1M |
| 2025-06-12 | 4.58 | 4.58 | 4.51 | 4.52 | 47.1M |
| 2025-06-11 | 4.60 | 4.63 | 4.58 | 4.58 | 42.8M |
| 2025-06-10 | 4.69 | 4.70 | 4.58 | 4.59 | 64.2M |
| 2025-06-09 | 4.71 | 4.73 | 4.67 | 4.69 | 45.0M |
| 2025-06-06 | 4.73 | 4.74 | 4.69 | 4.71 | 30.4M |
| 2025-06-05 | 4.70 | 4.75 | 4.67 | 4.74 | 45.2M |
| 2025-06-04 | 4.71 | 4.72 | 4.68 | 4.69 | 33.7M |
| 2025-06-03 | 4.81 | 4.88 | 4.69 | 4.69 | 71.7M |
| 2025-05-30 | 4.86 | 4.89 | 4.81 | 4.82 | 29.2M |
| 2025-05-29 | 4.78 | 4.88 | 4.78 | 4.88 | 32.4M |
| 2025-05-28 | 4.83 | 4.86 | 4.78 | 4.79 | 26.0M |
| 2025-05-27 | 4.85 | 4.86 | 4.80 | 4.82 | 32.2M |
| 2025-05-26 | 4.83 | 4.87 | 4.82 | 4.85 | 31.0M |
| 2025-05-23 | 4.86 | 4.88 | 4.81 | 4.82 | 35.3M |
| 2025-05-22 | 4.95 | 4.96 | 4.85 | 4.86 | 33.7M |
| 2025-05-21 | 4.82 | 4.97 | 4.82 | 4.95 | 61.8M |
| 2025-05-20 | 4.82 | 4.85 | 4.77 | 4.84 | 30.4M |
| 2025-05-19 | 4.78 | 4.83 | 4.74 | 4.81 | 31.9M |
| 2025-05-16 | 4.74 | 4.81 | 4.73 | 4.78 | 27.0M |
| 2025-05-15 | 4.81 | 4.81 | 4.75 | 4.75 | 26.2M |
| 2025-05-14 | 4.77 | 4.83 | 4.75 | 4.81 | 34.4M |
| 2025-05-13 | 4.83 | 4.84 | 4.74 | 4.76 | 33.3M |
| 2025-05-12 | 4.74 | 4.82 | 4.71 | 4.78 | 41.2M |
| 2025-05-09 | 4.77 | 4.77 | 4.70 | 4.71 | 35.8M |
| 2025-05-08 | 4.74 | 4.80 | 4.73 | 4.77 | 39.3M |
| 2025-05-07 | 4.83 | 4.88 | 4.73 | 4.76 | 58.2M |
| 2025-05-06 | 4.66 | 4.82 | 4.66 | 4.79 | 65.8M |
| 2025-04-30 | 4.47 | 4.66 | 4.45 | 4.64 | 80.2M |
| 2025-04-29 | 4.50 | 4.54 | 4.44 | 4.45 | 54.1M |
| 2025-04-28 | 4.52 | 4.52 | 4.42 | 4.49 | 42.2M |
| 2025-04-25 | 4.53 | 4.56 | 4.50 | 4.53 | 31.7M |
| 2025-04-24 | 4.58 | 4.59 | 4.50 | 4.54 | 35.1M |
| 2025-04-23 | 4.58 | 4.63 | 4.56 | 4.57 | 35.2M |
| 2025-04-22 | 4.63 | 4.64 | 4.56 | 4.58 | 50.8M |
| 2025-04-21 | 4.60 | 4.68 | 4.59 | 4.64 | 35.8M |
| 2025-04-18 | 4.61 | 4.64 | 4.57 | 4.61 | 27.7M |
| 2025-04-17 | 4.60 | 4.69 | 4.60 | 4.62 | 31.5M |
| 2025-04-16 | 4.67 | 4.70 | 4.58 | 4.63 | 41.8M |
| 2025-04-15 | 4.71 | 4.74 | 4.63 | 4.67 | 38.4M |
| 2025-04-14 | 4.81 | 4.84 | 4.70 | 4.72 | 62.5M |
| 2025-04-11 | 4.46 | 5.01 | 4.45 | 4.75 | 116.0M |
| 2025-04-10 | 4.55 | 4.60 | 4.48 | 4.49 | 67.3M |
| 2025-04-09 | 4.27 | 4.53 | 4.16 | 4.45 | 93.0M |
| 2025-04-08 | 4.19 | 4.41 | 4.19 | 4.35 | 89.9M |
| 2025-04-07 | 4.61 | 4.66 | 4.01 | 4.17 | 121.2M |
| 2025-04-03 | 4.82 | 4.89 | 4.80 | 4.82 | 34.1M |
| 2025-04-02 | 4.86 | 4.88 | 4.82 | 4.84 | 30.8M |
| 2025-04-01 | 4.87 | 4.90 | 4.85 | 4.86 | 28.5M |
| 2025-03-31 | 4.90 | 4.94 | 4.81 | 4.86 | 39.4M |
| 2025-03-28 | 4.96 | 5.01 | 4.91 | 4.92 | 32.2M |
| 2025-03-27 | 4.90 | 4.99 | 4.83 | 4.97 | 50.9M |
| 2025-03-26 | 4.87 | 4.95 | 4.87 | 4.92 | 29.4M |
| 2025-03-25 | 4.93 | 4.96 | 4.88 | 4.90 | 38.0M |
| 2025-03-24 | 5.00 | 5.01 | 4.86 | 4.93 | 54.7M |
| 2025-03-21 | 5.09 | 5.11 | 5.00 | 5.01 | 54.2M |
| 2025-03-20 | 5.18 | 5.19 | 5.10 | 5.11 | 45.3M |
| 2025-03-19 | 5.21 | 5.22 | 5.15 | 5.17 | 51.9M |
| 2025-03-18 | 5.14 | 5.25 | 5.11 | 5.20 | 81.0M |
| 2025-03-17 | 5.13 | 5.24 | 5.09 | 5.10 | 59.3M |
| 2025-03-14 | 5.13 | 5.15 | 5.05 | 5.14 | 66.9M |
| 2025-03-13 | 5.10 | 5.18 | 5.05 | 5.12 | 74.2M |
| 2025-03-12 | 5.12 | 5.14 | 5.07 | 5.07 | 46.6M |
| 2025-03-11 | 5.02 | 5.14 | 5.00 | 5.09 | 52.8M |
| 2025-03-10 | 5.14 | 5.14 | 5.04 | 5.06 | 60.2M |
| 2025-03-07 | 5.20 | 5.20 | 5.12 | 5.13 | 64.3M |
| 2025-03-06 | 5.18 | 5.25 | 5.16 | 5.20 | 83.9M |
| 2025-03-05 | 5.17 | 5.21 | 5.11 | 5.15 | 56.0M |
| 2025-03-04 | 5.13 | 5.20 | 5.11 | 5.17 | 62.8M |
| 2025-03-03 | 5.19 | 5.30 | 5.15 | 5.16 | 68.2M |
| 2025-02-28 | 5.25 | 5.32 | 5.15 | 5.17 | 91.0M |
| 2025-02-27 | 5.29 | 5.43 | 5.21 | 5.30 | 105.0M |
| 2025-02-26 | 5.23 | 5.25 | 5.17 | 5.23 | 74.3M |
| 2025-02-25 | 5.16 | 5.26 | 5.15 | 5.19 | 82.0M |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.22 | 104.4M |
| 2025-02-21 | 5.20 | 5.27 | 5.12 | 5.24 | 118.2M |
| 2025-02-20 | 5.01 | 5.28 | 4.96 | 5.15 | 138.1M |
| 2025-02-19 | 4.77 | 5.05 | 4.76 | 5.00 | 147.0M |
| 2025-02-18 | 4.81 | 4.87 | 4.70 | 4.72 | 68.3M |
| 2025-02-17 | 4.77 | 4.86 | 4.77 | 4.82 | 60.2M |
| 2025-02-14 | 4.84 | 4.85 | 4.78 | 4.79 | 48.8M |
| 2025-02-13 | 4.91 | 4.91 | 4.82 | 4.83 | 54.4M |
| 2025-02-12 | 4.84 | 4.91 | 4.79 | 4.90 | 69.2M |
| 2025-02-11 | 4.92 | 4.93 | 4.80 | 4.85 | 59.4M |
| 2025-02-10 | 4.93 | 4.94 | 4.88 | 4.91 | 63.7M |
| 2025-02-07 | 4.90 | 5.00 | 4.85 | 4.91 | 82.8M |
| 2025-02-06 | 4.67 | 4.91 | 4.64 | 4.89 | 96.9M |
| 2025-02-05 | 4.72 | 4.74 | 4.65 | 4.68 | 58.4M |
| 2025-01-27 | 4.69 | 4.74 | 4.61 | 4.61 | 48.0M |
| 2025-01-24 | 4.67 | 4.71 | 4.64 | 4.68 | 46.6M |
| 2025-01-23 | 4.71 | 4.81 | 4.66 | 4.66 | 62.4M |
| 2025-01-22 | 4.69 | 4.72 | 4.61 | 4.68 | 54.3M |
| 2025-01-21 | 4.78 | 4.79 | 4.68 | 4.70 | 50.7M |
| 2025-01-20 | 4.82 | 4.84 | 4.75 | 4.76 | 58.4M |
| 2025-01-17 | 4.68 | 4.83 | 4.61 | 4.77 | 91.7M |
| 2025-01-16 | 4.60 | 4.83 | 4.59 | 4.70 | 119.6M |
| 2025-01-15 | 4.64 | 4.66 | 4.50 | 4.52 | 82.1M |
| 2025-01-14 | 4.53 | 4.65 | 4.49 | 4.64 | 93.5M |
| 2025-01-13 | 4.41 | 4.53 | 4.36 | 4.51 | 56.1M |
| 2025-01-10 | 4.56 | 4.72 | 4.50 | 4.51 | 89.9M |
| 2025-01-09 | 4.60 | 4.64 | 4.55 | 4.56 | 56.7M |
| 2025-01-08 | 4.72 | 4.72 | 4.53 | 4.62 | 59.8M |
| 2025-01-07 | 4.74 | 4.76 | 4.64 | 4.72 | 47.6M |
| 2025-01-06 | 4.78 | 4.79 | 4.67 | 4.71 | 46.8M |
| 2025-01-03 | 4.93 | 4.96 | 4.75 | 4.78 | 63.4M |
| 2025-01-02 | 5.15 | 5.17 | 4.89 | 4.93 | 75.3M |