Helsinki - Delayed Quote
EUR
Incap Oyj (ICP1V.HE)
9.17
-0.33
(-3.47%)
At close: October 30 at 6:29:33 PM GMT+2
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.46 | 9.46 | 9.07 | 9.17 | 9.17 | 126,759 |
|
Oct 29, 2026
|
9.30 | 9.86 | 9.30 | 9.50 | 9.50 | 231,784 |
|
Oct 28, 2026
|
8.55 | 8.70 | 8.54 | 8.68 | 8.68 | 27,076 |
|
Oct 27, 2026
|
8.50 | 8.55 | 8.35 | 8.55 | 8.55 | 24,618 |
|
Oct 26, 2026
|
8.37 | 8.48 | 8.34 | 8.42 | 8.42 | 17,230 |
|
Oct 23, 2026
|
8.50 | 8.57 | 8.25 | 8.37 | 8.37 | 42,075 |
|
Oct 22, 2026
|
8.85 | 8.85 | 8.50 | 8.55 | 8.55 | 21,787 |
|
Oct 21, 2026
|
8.77 | 8.87 | 8.75 | 8.85 | 8.85 | 29,624 |
|
Oct 20, 2026
|
9.00 | 9.00 | 8.64 | 8.79 | 8.79 | 59,861 |
|
Oct 19, 2026
|
8.90 | 8.95 | 8.79 | 8.94 | 8.94 | 15,993 |
|
Oct 16, 2026
|
8.92 | 9.05 | 8.85 | 8.98 | 8.98 | 29,128 |
|
Oct 15, 2026
|
8.91 | 8.92 | 8.78 | 8.92 | 8.92 | 24,514 |
|
Oct 14, 2026
|
8.98 | 9.16 | 8.98 | 8.99 | 8.99 | 40,168 |
|
Oct 13, 2026
|
8.85 | 9.04 | 8.80 | 8.98 | 8.98 | 34,964 |
|
Oct 12, 2026
|
8.68 | 8.92 | 8.67 | 8.86 | 8.86 | 28,933 |
|
Oct 9, 2026
|
8.54 | 8.95 | 8.54 | 8.67 | 8.67 | 53,318 |
|
Oct 8, 2026
|
8.51 | 8.66 | 8.35 | 8.55 | 8.55 | 80,489 |
|
Oct 7, 2026
|
8.58 | 8.64 | 8.48 | 8.50 | 8.50 | 25,742 |
|
Oct 6, 2026
|
8.55 | 8.65 | 8.55 | 8.61 | 8.61 | 17,065 |
|
Oct 5, 2026
|
8.72 | 8.74 | 8.55 | 8.56 | 8.56 | 17,612 |
|
Oct 2, 2026
|
8.48 | 8.72 | 8.48 | 8.66 | 8.66 | 31,473 |
|
Oct 1, 2026
|
8.39 | 8.62 | 8.39 | 8.52 | 8.52 | 64,875 |
|
Sep 30, 2026
|
8.11 | 8.44 | 8.11 | 8.42 | 8.42 | 35,423 |
|
Sep 29, 2026
|
8.20 | 8.20 | 8.08 | 8.08 | 8.08 | 21,065 |
|
Sep 28, 2026
|
8.17 | 8.24 | 8.07 | 8.07 | 8.07 | 33,648 |
|
Sep 25, 2026
|
8.41 | 8.41 | 8.14 | 8.14 | 8.14 | 20,835 |
|
Sep 24, 2026
|
8.42 | 8.42 | 8.19 | 8.19 | 8.19 | 30,866 |
|
Sep 23, 2026
|
8.35 | 8.44 | 8.30 | 8.34 | 8.34 | 23,398 |
|
Sep 22, 2026
|
8.24 | 8.36 | 8.23 | 8.35 | 8.35 | 18,618 |
|
Sep 21, 2026
|
8.20 | 8.28 | 8.20 | 8.20 | 8.20 | 16,115 |
|
Sep 18, 2026
|
8.26 | 8.33 | 8.09 | 8.18 | 8.18 | 25,637 |
|
Sep 17, 2026
|
8.32 | 8.35 | 8.22 | 8.22 | 8.22 | 21,370 |
|
Sep 16, 2026
|
8.11 | 8.31 | 8.11 | 8.23 | 8.23 | 16,901 |
|
Sep 15, 2026
|
8.21 | 8.26 | 8.11 | 8.13 | 8.13 | 26,393 |
|
Sep 14, 2026
|
8.33 | 8.37 | 8.17 | 8.20 | 8.20 | 30,303 |
|
Sep 11, 2026
|
8.35 | 8.40 | 8.23 | 8.28 | 8.28 | 35,271 |
|
Sep 10, 2026
|
8.47 | 8.53 | 8.35 | 8.35 | 8.35 | 19,058 |
|
Sep 9, 2026
|
8.38 | 8.53 | 8.35 | 8.47 | 8.47 | 20,412 |
|
Sep 8, 2026
|
8.48 | 8.48 | 8.33 | 8.41 | 8.41 | 18,868 |
|
Sep 7, 2026
|
8.41 | 8.60 | 8.33 | 8.40 | 8.40 | 28,535 |
|
Sep 4, 2026
|
8.32 | 8.52 | 8.32 | 8.41 | 8.41 | 19,345 |
|
Sep 3, 2026
|
8.21 | 8.40 | 8.21 | 8.40 | 8.40 | 25,872 |
|
Sep 2, 2026
|
8.32 | 8.32 | 8.20 | 8.21 | 8.21 | 17,135 |
|
Sep 1, 2026
|
8.47 | 8.48 | 8.22 | 8.32 | 8.32 | 24,826 |
|
Aug 31, 2026
|
8.54 | 8.55 | 8.45 | 8.47 | 8.47 | 34,398 |
|
Aug 28, 2026
|
8.58 | 8.63 | 8.47 | 8.54 | 8.54 | 35,524 |
|
Aug 27, 2026
|
8.60 | 8.67 | 8.45 | 8.57 | 8.57 | 48,561 |
|
Aug 26, 2026
|
8.32 | 8.79 | 8.28 | 8.56 | 8.56 | 159,650 |
|
Aug 25, 2026
|
8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 28,999 |
|
Aug 24, 2026
|
8.11 | 8.13 | 8.00 | 8.08 | 8.08 | 28,780 |
|
Aug 21, 2026
|
8.07 | 8.15 | 7.98 | 8.08 | 8.08 | 41,523 |
|
Aug 20, 2026
|
8.07 | 8.07 | 7.94 | 7.95 | 7.95 | 30,204 |
|
Aug 19, 2026
|
8.20 | 8.20 | 8.03 | 8.06 | 8.06 | 30,089 |
|
Aug 18, 2026
|
8.22 | 8.25 | 8.03 | 8.15 | 8.15 | 63,784 |
|
Aug 17, 2026
|
8.25 | 8.25 | 8.05 | 8.22 | 8.22 | 30,936 |
|
Aug 14, 2026
|
8.12 | 8.21 | 8.12 | 8.15 | 8.15 | 26,148 |
|
Aug 13, 2026
|
8.04 | 8.19 | 8.04 | 8.12 | 8.12 | 38,804 |
|
Aug 12, 2026
|
8.01 | 8.12 | 8.00 | 8.04 | 8.04 | 36,133 |
|
Aug 11, 2026
|
8.05 | 8.15 | 7.96 | 8.01 | 8.01 | 34,844 |
|
Aug 10, 2026
|
7.83 | 8.05 | 7.78 | 8.05 | 8.05 | 52,379 |
|
Aug 7, 2026
|
8.10 | 8.10 | 7.79 | 7.83 | 7.83 | 69,799 |
|
Aug 6, 2026
|
7.79 | 8.08 | 7.75 | 8.08 | 8.08 | 67,440 |
|
Aug 5, 2026
|
7.31 | 7.96 | 7.23 | 7.74 | 7.74 | 248,520 |
|
Aug 4, 2026
|
7.22 | 7.35 | 7.22 | 7.31 | 7.31 | 53,824 |
|
Aug 3, 2026
|
7.32 | 7.35 | 7.19 | 7.25 | 7.25 | 53,653 |
|
Jul 31, 2026
|
7.41 | 7.61 | 7.26 | 7.29 | 7.29 | 58,851 |
|
Jul 30, 2026
|
7.00 | 7.65 | 6.99 | 7.40 | 7.40 | 121,859 |
|
Jul 29, 2026
|
7.28 | 7.36 | 7.18 | 7.23 | 7.23 | 86,637 |
|
Jul 28, 2026
|
7.35 | 7.35 | 7.15 | 7.28 | 7.28 | 72,995 |
|
Jul 27, 2026
|
7.29 | 7.58 | 7.25 | 7.35 | 7.35 | 99,468 |
|
Jul 24, 2026
|
8.02 | 8.04 | 7.32 | 7.37 | 7.37 | 393,673 |
|
Jul 23, 2026
|
8.80 | 8.83 | 8.57 | 8.57 | 8.57 | 39,000 |
|
Jul 22, 2026
|
8.65 | 8.87 | 8.60 | 8.83 | 8.83 | 31,400 |
|
Jul 21, 2026
|
8.58 | 8.69 | 8.58 | 8.67 | 8.67 | 15,376 |
|
Jul 20, 2026
|
8.61 | 8.77 | 8.53 | 8.63 | 8.63 | 37,980 |
|
Jul 17, 2026
|
8.62 | 8.63 | 8.47 | 8.61 | 8.61 | 14,166 |
|
Jul 16, 2026
|
8.62 | 8.68 | 8.53 | 8.59 | 8.59 | 13,615 |
|
Jul 15, 2026
|
8.65 | 8.71 | 8.59 | 8.61 | 8.61 | 14,165 |
|
Jul 14, 2026
|
8.50 | 8.65 | 8.42 | 8.65 | 8.65 | 13,220 |
|
Jul 13, 2026
|
8.68 | 8.68 | 8.42 | 8.50 | 8.50 | 31,714 |
|
Jul 10, 2026
|
8.71 | 8.74 | 8.52 | 8.64 | 8.64 | 25,603 |
|
Jul 9, 2026
|
8.80 | 8.88 | 8.62 | 8.70 | 8.70 | 30,359 |
|
Jul 8, 2026
|
8.72 | 8.86 | 8.60 | 8.70 | 8.70 | 57,386 |
|
Jul 7, 2026
|
8.73 | 8.74 | 8.51 | 8.56 | 8.56 | 37,936 |
|
Jul 6, 2026
|
8.78 | 8.78 | 8.58 | 8.69 | 8.69 | 40,065 |
|
Jul 3, 2026
|
8.78 | 8.85 | 8.70 | 8.81 | 8.81 | 22,765 |
|
Jul 2, 2026
|
8.81 | 8.87 | 8.66 | 8.78 | 8.78 | 8,980 |
|
Jul 1, 2026
|
8.85 | 8.85 | 8.64 | 8.81 | 8.81 | 24,957 |
|
Jun 30, 2026
|
8.71 | 8.93 | 8.71 | 8.86 | 8.86 | 25,806 |
|
Jun 29, 2026
|
8.58 | 8.83 | 8.53 | 8.71 | 8.71 | 49,510 |
|
Jun 26, 2026
|
8.79 | 8.81 | 8.51 | 8.59 | 8.59 | 59,254 |
|
Jun 25, 2026
|
8.84 | 8.89 | 8.68 | 8.71 | 8.71 | 46,589 |
|
Jun 24, 2026
|
8.81 | 8.84 | 8.70 | 8.76 | 8.76 | 31,391 |
|
Jun 23, 2026
|
8.85 | 8.85 | 8.70 | 8.76 | 8.76 | 28,233 |
|
Jun 22, 2026
|
9.00 | 9.00 | 8.81 | 8.93 | 8.93 | 26,568 |
|
Jun 18, 2026
|
9.05 | 9.05 | 8.84 | 8.97 | 8.97 | 17,637 |
|
Jun 17, 2026
|
8.97 | 9.01 | 8.85 | 8.98 | 8.98 | 19,535 |
|
Jun 16, 2026
|
9.08 | 9.21 | 8.93 | 8.95 | 8.95 | 28,366 |
|
Jun 15, 2026
|
9.21 | 9.32 | 9.06 | 9.06 | 9.06 | 14,418 |
|
Jun 12, 2026
|
9.11 | 9.25 | 8.96 | 9.06 | 9.06 | 36,171 |
|
Jun 11, 2026
|
8.90 | 9.09 | 8.90 | 8.98 | 8.98 | 24,838 |
|
Jun 10, 2026
|
9.06 | 9.16 | 8.85 | 9.13 | 9.13 | 61,191 |
|
Jun 9, 2026
|
9.35 | 9.35 | 9.02 | 9.10 | 9.10 | 30,029 |
|
Jun 8, 2026
|
9.03 | 9.26 | 9.02 | 9.20 | 9.20 | 20,056 |
|
Jun 5, 2026
|
9.50 | 9.54 | 9.22 | 9.25 | 9.25 | 31,492 |
|
Jun 4, 2026
|
9.63 | 9.66 | 9.50 | 9.56 | 9.56 | 18,504 |
|
Jun 3, 2026
|
9.75 | 9.89 | 9.57 | 9.67 | 9.67 | 16,247 |
|
Jun 2, 2026
|
9.55 | 9.81 | 9.55 | 9.74 | 9.74 | 46,207 |
|
Jun 1, 2026
|
9.96 | 10.08 | 9.58 | 9.58 | 9.58 | 29,242 |
|
May 29, 2026
|
9.85 | 10.24 | 9.77 | 10.22 | 10.22 | 130,838 |
|
May 28, 2026
|
9.58 | 9.97 | 9.58 | 9.86 | 9.86 | 53,529 |
|
May 27, 2026
|
9.96 | 10.16 | 9.87 | 9.90 | 9.90 | 102,885 |
|
May 26, 2026
|
9.60 | 10.08 | 9.58 | 9.90 | 9.90 | 130,756 |
|
May 25, 2026
|
9.23 | 9.58 | 9.23 | 9.50 | 9.50 | 49,004 |
|
May 22, 2026
|
8.83 | 9.18 | 8.83 | 9.07 | 9.07 | 72,170 |
|
May 21, 2026
|
8.96 | 9.03 | 8.65 | 8.89 | 8.89 | 68,103 |
|
May 20, 2026
|
8.89 | 9.07 | 8.80 | 8.96 | 8.96 | 31,333 |
|
May 19, 2026
|
8.76 | 8.95 | 8.76 | 8.84 | 8.84 | 30,430 |
|
May 18, 2026
|
8.79 | 8.94 | 8.73 | 8.76 | 8.76 | 34,762 |
|
May 15, 2026
|
8.98 | 9.05 | 8.82 | 8.84 | 8.84 | 33,034 |
|
May 13, 2026
|
8.97 | 9.04 | 8.71 | 8.98 | 8.98 | 61,626 |
|
May 12, 2026
|
8.80 | 8.98 | 8.75 | 8.97 | 8.97 | 29,610 |
|
May 11, 2026
|
9.00 | 9.01 | 8.80 | 8.80 | 8.80 | 54,885 |
|
May 8, 2026
|
9.00 | 9.09 | 8.90 | 8.91 | 8.91 | 34,897 |
|
May 7, 2026
|
9.16 | 9.25 | 9.00 | 9.00 | 9.00 | 57,313 |
|
May 6, 2026
|
9.21 | 9.43 | 9.15 | 9.15 | 9.15 | 46,632 |
|
May 5, 2026
|
9.46 | 9.64 | 9.21 | 9.21 | 9.21 | 64,172 |
|
May 4, 2026
|
10.06 | 10.18 | 9.32 | 9.46 | 9.46 | 92,711 |
|
Apr 30, 2026
|
9.22 | 10.26 | 9.21 | 10.06 | 10.06 | 149,044 |
|
Apr 29, 2026
|
10.40 | 10.64 | 10.30 | 10.34 | 10.34 | 44,163 |
|
Apr 28, 2026
|
10.58 | 10.58 | 10.38 | 10.38 | 10.38 | 25,606 |
|
Apr 27, 2026
|
10.72 | 10.72 | 10.40 | 10.56 | 10.56 | 29,696 |
|
Apr 24, 2026
|
10.60 | 10.70 | 10.56 | 10.62 | 10.62 | 32,536 |
|
Apr 23, 2026
|
10.64 | 10.70 | 10.52 | 10.64 | 10.64 | 20,127 |
|
Apr 22, 2026
|
10.58 | 10.70 | 10.56 | 10.60 | 10.60 | 15,986 |
|
Apr 21, 2026
|
10.58 | 10.72 | 10.50 | 10.58 | 10.58 | 16,547 |
|
Apr 20, 2026
|
10.72 | 10.72 | 10.54 | 10.56 | 10.56 | 20,865 |
|
Apr 17, 2026
|
10.66 | 10.82 | 10.56 | 10.72 | 10.72 | 53,039 |
|
Apr 16, 2026
|
10.44 | 10.64 | 10.44 | 10.60 | 10.60 | 61,872 |
|
Apr 15, 2026
|
10.36 | 10.64 | 10.26 | 10.64 | 10.64 | 60,734 |
|
Apr 14, 2026
|
10.18 | 10.36 | 10.12 | 10.30 | 10.30 | 71,957 |
|
Apr 13, 2026
|
9.88 | 10.14 | 9.87 | 10.14 | 10.14 | 41,449 |
|
Apr 10, 2026
|
9.79 | 10.04 | 9.73 | 10.00 | 10.00 | 89,375 |
|
Apr 9, 2026
|
9.75 | 9.77 | 9.60 | 9.72 | 9.72 | 24,868 |
|
Apr 8, 2026
|
9.78 | 9.95 | 9.67 | 9.81 | 9.81 | 53,502 |
|
Apr 7, 2026
|
9.55 | 9.71 | 9.37 | 9.42 | 9.42 | 28,238 |
|
Apr 2, 2026
|
9.65 | 9.71 | 9.50 | 9.58 | 9.58 | 15,518 |
|
Apr 1, 2026
|
9.48 | 9.85 | 9.48 | 9.78 | 9.78 | 25,136 |
|
Mar 31, 2026
|
9.40 | 9.51 | 9.32 | 9.43 | 9.43 | 18,712 |
|
Mar 30, 2026
|
9.31 | 9.39 | 9.21 | 9.31 | 9.31 | 20,860 |
|
Mar 27, 2026
|
9.62 | 9.62 | 9.32 | 9.35 | 9.35 | 23,477 |
|
Mar 26, 2026
|
9.52 | 9.69 | 9.52 | 9.56 | 9.56 | 11,120 |
|
Mar 25, 2026
|
9.52 | 9.70 | 9.52 | 9.64 | 9.64 | 19,883 |
|
Mar 24, 2026
|
9.52 | 9.57 | 9.43 | 9.47 | 9.47 | 13,298 |
|
Mar 23, 2026
|
9.50 | 9.75 | 9.13 | 9.55 | 9.55 | 87,009 |
|
Mar 20, 2026
|
9.61 | 9.86 | 9.60 | 9.66 | 9.66 | 41,082 |
|
Mar 19, 2026
|
10.00 | 10.00 | 9.60 | 9.63 | 9.63 | 37,758 |
|
Mar 18, 2026
|
9.97 | 10.00 | 9.80 | 9.86 | 9.86 | 22,802 |
|
Mar 17, 2026
|
9.96 | 10.04 | 9.89 | 9.96 | 9.96 | 11,432 |
|
Mar 16, 2026
|
9.86 | 10.04 | 9.85 | 9.98 | 9.98 | 20,079 |
|
Mar 13, 2026
|
10.06 | 10.20 | 9.85 | 10.02 | 10.02 | 17,089 |
|
Mar 12, 2026
|
9.98 | 10.08 | 9.88 | 10.00 | 10.00 | 26,767 |
|
Mar 11, 2026
|
10.02 | 10.10 | 9.92 | 9.97 | 9.97 | 16,785 |
|
Mar 10, 2026
|
10.04 | 10.30 | 10.04 | 10.04 | 10.04 | 35,959 |
|
Mar 9, 2026
|
10.04 | 10.10 | 9.83 | 9.94 | 9.94 | 75,809 |
|
Mar 6, 2026
|
10.38 | 10.48 | 10.24 | 10.34 | 10.34 | 36,373 |
|
Mar 5, 2026
|
10.46 | 10.58 | 10.30 | 10.38 | 10.38 | 18,801 |
|
Mar 4, 2026
|
10.12 | 10.58 | 10.12 | 10.46 | 10.46 | 42,866 |
|
Mar 3, 2026
|
10.16 | 10.20 | 9.95 | 10.12 | 10.12 | 57,447 |
|
Mar 2, 2026
|
10.24 | 10.38 | 10.14 | 10.24 | 10.24 | 54,864 |
|
Feb 27, 2026
|
10.80 | 10.80 | 10.32 | 10.40 | 10.40 | 161,640 |
|
Feb 26, 2026
|
10.78 | 11.16 | 10.40 | 10.66 | 10.66 | 239,240 |
|
Feb 25, 2026
|
9.80 | 10.06 | 9.70 | 10.00 | 10.00 | 82,362 |
|
Feb 24, 2026
|
9.48 | 9.89 | 9.45 | 9.80 | 9.80 | 55,868 |
|
Feb 23, 2026
|
9.74 | 9.81 | 9.45 | 9.45 | 9.45 | 19,946 |
|
Feb 20, 2026
|
9.80 | 9.89 | 9.64 | 9.75 | 9.75 | 40,762 |
|
Feb 19, 2026
|
9.76 | 9.85 | 9.73 | 9.74 | 9.74 | 13,542 |
|
Feb 18, 2026
|
9.70 | 9.85 | 9.61 | 9.85 | 9.85 | 22,143 |
|
Feb 17, 2026
|
9.72 | 9.72 | 9.46 | 9.69 | 9.69 | 34,319 |
|
Feb 16, 2026
|
9.79 | 9.84 | 9.68 | 9.72 | 9.72 | 16,700 |
|
Feb 13, 2026
|
9.61 | 9.80 | 9.51 | 9.80 | 9.80 | 57,551 |
|
Feb 12, 2026
|
9.71 | 9.85 | 9.60 | 9.60 | 9.60 | 20,006 |
|
Feb 11, 2026
|
9.80 | 9.94 | 9.69 | 9.82 | 9.82 | 26,734 |
|
Feb 10, 2026
|
9.82 | 9.85 | 9.68 | 9.81 | 9.81 | 14,608 |
|
Feb 9, 2026
|
9.65 | 9.86 | 9.59 | 9.82 | 9.82 | 25,535 |
|
Feb 6, 2026
|
9.35 | 9.61 | 9.26 | 9.61 | 9.61 | 251,495 |
|
Feb 5, 2026
|
9.80 | 9.80 | 9.27 | 9.35 | 9.35 | 301,774 |
|
Feb 4, 2026
|
9.69 | 9.80 | 9.50 | 9.73 | 9.73 | 51,834 |
|
Feb 3, 2026
|
9.86 | 9.90 | 9.50 | 9.60 | 9.60 | 248,557 |
|
Feb 2, 2026
|
9.80 | 9.92 | 9.64 | 9.87 | 9.87 | 87,569 |
|
Jan 30, 2026
|
9.85 | 9.94 | 9.70 | 9.86 | 9.86 | 145,026 |
|
Jan 29, 2026
|
10.04 | 10.04 | 9.75 | 9.90 | 9.90 | 97,334 |
|
Jan 28, 2026
|
10.12 | 10.12 | 10.00 | 10.04 | 10.04 | 15,009 |
|
Jan 27, 2026
|
9.97 | 10.14 | 9.95 | 10.04 | 10.04 | 28,815 |
|
Jan 26, 2026
|
10.00 | 10.00 | 9.77 | 9.97 | 9.97 | 82,119 |
|
Jan 23, 2026
|
10.18 | 10.18 | 9.89 | 9.94 | 9.94 | 27,855 |
|
Jan 22, 2026
|
10.08 | 10.22 | 10.04 | 10.08 | 10.08 | 39,189 |
|
Jan 21, 2026
|
9.85 | 9.99 | 9.75 | 9.99 | 9.99 | 20,042 |
|
Jan 20, 2026
|
9.96 | 9.96 | 9.73 | 9.85 | 9.85 | 32,874 |
|
Jan 19, 2026
|
10.16 | 10.16 | 9.85 | 9.96 | 9.96 | 57,334 |
|
Jan 16, 2026
|
10.16 | 10.30 | 10.12 | 10.24 | 10.24 | 42,151 |
|
Jan 15, 2026
|
9.95 | 10.20 | 9.95 | 10.18 | 10.18 | 90,162 |
|
Jan 14, 2026
|
9.94 | 9.94 | 9.80 | 9.87 | 9.87 | 23,296 |
|
Jan 13, 2026
|
9.90 | 9.99 | 9.80 | 9.95 | 9.95 | 35,624 |
|
Jan 12, 2026
|
10.10 | 10.10 | 9.81 | 9.91 | 9.91 | 49,985 |
|
Jan 9, 2026
|
9.96 | 10.14 | 9.93 | 10.10 | 10.10 | 57,322 |
|
Jan 8, 2026
|
10.32 | 10.32 | 9.92 | 9.96 | 9.96 | 30,875 |
|
Jan 7, 2026
|
10.00 | 10.40 | 10.00 | 10.32 | 10.32 | 95,079 |
|
Jan 5, 2026
|
9.87 | 10.00 | 9.60 | 9.80 | 9.80 | 53,513 |
|
Jan 2, 2026
|
9.84 | 10.00 | 9.73 | 9.87 | 9.87 | 43,628 |
|
Dec 30, 2025
|
9.77 | 9.87 | 9.47 | 9.82 | 9.82 | 106,857 |
|
Dec 29, 2025
|
9.85 | 9.95 | 9.70 | 9.79 | 9.79 | 36,865 |
|
Dec 23, 2025
|
9.67 | 9.92 | 9.67 | 9.85 | 9.85 | 31,842 |
|
Dec 22, 2025
|
9.78 | 9.85 | 9.61 | 9.67 | 9.67 | 46,196 |
|
Dec 19, 2025
|
9.96 | 9.96 | 9.66 | 9.74 | 9.74 | 26,497 |
|
Dec 18, 2025
|
9.52 | 9.89 | 9.50 | 9.87 | 9.87 | 333,318 |
|
Dec 17, 2025
|
9.76 | 9.82 | 9.54 | 9.61 | 9.61 | 56,364 |
|
Dec 16, 2025
|
9.77 | 9.80 | 9.65 | 9.78 | 9.78 | 19,486 |
|
Dec 15, 2025
|
9.81 | 10.00 | 9.54 | 9.77 | 9.77 | 347,077 |
|
Dec 12, 2025
|
10.02 | 10.06 | 9.80 | 9.82 | 9.82 | 304,233 |
|
Dec 11, 2025
|
10.04 | 10.06 | 9.88 | 9.98 | 9.98 | 72,208 |
|
Dec 10, 2025
|
10.10 | 10.18 | 9.90 | 10.04 | 10.04 | 61,307 |
|
Dec 9, 2025
|
10.00 | 10.22 | 9.85 | 10.10 | 10.10 | 49,493 |
|
Dec 8, 2025
|
10.24 | 10.32 | 10.00 | 10.00 | 10.00 | 38,443 |
|
Dec 5, 2025
|
10.00 | 10.32 | 10.00 | 10.20 | 10.20 | 57,005 |
|
Dec 4, 2025
|
9.70 | 10.10 | 9.70 | 9.97 | 9.97 | 195,494 |
|
Dec 3, 2025
|
8.97 | 9.25 | 8.96 | 9.21 | 9.21 | 29,383 |
|
Dec 2, 2025
|
9.10 | 9.10 | 8.95 | 8.96 | 8.96 | 23,656 |
|
Dec 1, 2025
|
9.03 | 9.07 | 8.96 | 9.05 | 9.05 | 17,345 |
|
Nov 28, 2025
|
8.93 | 9.09 | 8.83 | 9.01 | 9.01 | 20,491 |
|
Nov 27, 2025
|
8.80 | 8.94 | 8.78 | 8.92 | 8.92 | 16,252 |
|
Nov 26, 2025
|
8.79 | 8.87 | 8.72 | 8.77 | 8.77 | 49,520 |
|
Nov 25, 2025
|
8.94 | 8.94 | 8.77 | 8.82 | 8.82 | 28,545 |
|
Nov 24, 2025
|
8.81 | 9.01 | 8.80 | 8.93 | 8.93 | 32,956 |
|
Nov 21, 2025
|
8.76 | 8.85 | 8.70 | 8.81 | 8.81 | 35,200 |
|
Nov 20, 2025
|
8.81 | 9.05 | 8.81 | 8.85 | 8.85 | 26,204 |
|
Nov 19, 2025
|
8.78 | 8.88 | 8.73 | 8.80 | 8.80 | 34,350 |
|
Nov 18, 2025
|
8.89 | 8.93 | 8.69 | 8.73 | 8.73 | 40,401 |
|
Nov 17, 2025
|
9.14 | 9.14 | 8.84 | 8.84 | 8.84 | 33,610 |
|
Nov 14, 2025
|
9.29 | 9.29 | 9.03 | 9.12 | 9.12 | 31,519 |
|
Nov 13, 2025
|
8.91 | 9.42 | 8.91 | 9.21 | 9.21 | 92,885 |
|
Nov 12, 2025
|
8.98 | 8.99 | 8.87 | 8.88 | 8.88 | 23,665 |
|
Nov 11, 2025
|
8.79 | 9.03 | 8.79 | 8.98 | 8.98 | 16,837 |
|
Nov 10, 2025
|
8.98 | 9.00 | 8.78 | 8.78 | 8.78 | 52,081 |
|
Nov 7, 2025
|
9.10 | 9.20 | 8.86 | 8.86 | 8.86 | 38,120 |
|
Nov 6, 2025
|
9.24 | 9.24 | 9.05 | 9.09 | 9.09 | 25,748 |
|
Nov 5, 2025
|
9.16 | 9.31 | 9.03 | 9.21 | 9.21 | 30,904 |
|
Nov 4, 2025
|
9.43 | 9.43 | 9.19 | 9.19 | 9.19 | 27,454 |
|
Nov 3, 2025
|
9.37 | 9.63 | 9.36 | 9.43 | 9.43 | 33,678 |
|
Oct 31, 2025
|
9.31 | 9.40 | 9.23 | 9.36 | 9.36 | 25,576 |
|
Oct 30, 2025
|
9.46 | 9.47 | 9.19 | 9.19 | 9.19 | 37,098 |
