Stockholm - Delayed Quote
SEK
Gruvaktiebolaget Viscaria (VISC.ST)
24.55
+0.05
(+0.20%)
At close: 5:29:35 PM GMT+2
Currency in SEK
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 |
|---|---|---|---|---|---|---|
|
Sep 8, 2026
|
24.30 | 25.10 | 24.05 | 24.50 | 24.50 | 1,328,800 |
|
Sep 4, 2026
|
23.50 | 24.20 | 23.30 | 23.75 | 23.75 | 935,097 |
|
Sep 3, 2026
|
23.20 | 23.80 | 22.75 | 23.60 | 23.60 | 760,963 |
|
Sep 2, 2026
|
22.35 | 23.30 | 22.05 | 23.10 | 23.10 | 676,331 |
|
Sep 1, 2026
|
23.25 | 23.60 | 22.35 | 22.55 | 22.55 | 1,049,690 |
|
Aug 31, 2026
|
22.45 | 24.25 | 22.35 | 23.40 | 23.40 | 1,593,375 |
|
Aug 28, 2026
|
23.55 | 23.90 | 22.20 | 22.50 | 22.50 | 1,423,083 |
|
Aug 27, 2026
|
23.80 | 24.15 | 23.20 | 23.40 | 23.40 | 1,417,212 |
|
Aug 26, 2026
|
23.55 | 24.00 | 23.35 | 23.65 | 23.65 | 1,141,890 |
|
Aug 25, 2026
|
22.85 | 23.85 | 22.30 | 23.45 | 23.45 | 2,472,160 |
|
Aug 24, 2026
|
22.00 | 22.65 | 21.90 | 22.60 | 22.60 | 1,486,658 |
|
Aug 21, 2026
|
21.75 | 22.35 | 21.60 | 22.00 | 22.00 | 986,584 |
|
Aug 20, 2026
|
21.40 | 22.20 | 20.80 | 21.70 | 21.70 | 1,364,339 |
|
Aug 19, 2026
|
21.35 | 21.70 | 20.90 | 21.60 | 21.60 | 915,779 |
|
Aug 18, 2026
|
22.00 | 22.60 | 21.25 | 21.45 | 21.45 | 1,684,121 |
|
Aug 17, 2026
|
21.40 | 22.60 | 21.00 | 21.70 | 21.70 | 2,086,730 |
|
Aug 14, 2026
|
19.82 | 21.65 | 19.42 | 21.40 | 21.40 | 3,064,838 |
|
Aug 13, 2026
|
19.00 | 20.25 | 18.78 | 19.80 | 19.80 | 2,220,871 |
|
Aug 12, 2026
|
19.90 | 20.10 | 19.58 | 19.66 | 19.66 | 1,030,501 |
|
Aug 11, 2026
|
19.78 | 20.10 | 19.26 | 19.86 | 19.86 | 1,044,009 |
|
Aug 10, 2026
|
18.98 | 20.00 | 18.98 | 19.62 | 19.62 | 1,688,946 |
|
Aug 7, 2026
|
18.50 | 18.90 | 18.04 | 18.90 | 18.90 | 823,704 |
|
Aug 6, 2026
|
18.52 | 18.88 | 18.16 | 18.50 | 18.50 | 875,461 |
|
Aug 5, 2026
|
17.58 | 18.50 | 17.58 | 18.50 | 18.50 | 1,966,691 |
|
Aug 4, 2026
|
17.00 | 17.52 | 16.88 | 17.34 | 17.34 | 852,369 |
|
Aug 3, 2026
|
16.98 | 17.40 | 16.58 | 16.86 | 16.86 | 436,933 |
|
Jul 31, 2026
|
17.08 | 17.44 | 16.74 | 16.86 | 16.86 | 722,911 |
|
Jul 30, 2026
|
16.18 | 17.12 | 16.16 | 16.80 | 16.80 | 743,003 |
|
Jul 29, 2026
|
16.34 | 16.50 | 16.10 | 16.18 | 16.18 | 384,321 |
|
Jul 28, 2026
|
16.24 | 16.32 | 15.88 | 16.30 | 16.30 | 425,110 |
|
Jul 27, 2026
|
16.14 | 16.70 | 16.04 | 16.18 | 16.18 | 648,182 |
|
Jul 24, 2026
|
16.36 | 16.38 | 15.92 | 16.06 | 16.06 | 337,325 |
|
Jul 23, 2026
|
16.64 | 16.86 | 16.20 | 16.20 | 16.20 | 573,675 |
|
Jul 22, 2026
|
15.82 | 16.78 | 15.66 | 16.58 | 16.58 | 824,956 |
|
Jul 21, 2026
|
15.32 | 15.86 | 15.28 | 15.80 | 15.80 | 517,608 |
|
Jul 20, 2026
|
15.06 | 15.64 | 14.98 | 15.20 | 15.20 | 549,407 |
|
Jul 17, 2026
|
15.70 | 15.70 | 14.98 | 15.00 | 15.00 | 987,122 |
|
Jul 16, 2026
|
15.82 | 15.90 | 15.56 | 15.68 | 15.68 | 560,409 |
|
Jul 15, 2026
|
16.00 | 16.00 | 15.58 | 15.74 | 15.74 | 490,749 |
|
Jul 14, 2026
|
15.26 | 15.84 | 14.98 | 15.72 | 15.72 | 696,654 |
|
Jul 13, 2026
|
15.60 | 15.60 | 15.02 | 15.16 | 15.16 | 799,001 |
|
Jul 10, 2026
|
15.76 | 15.90 | 15.52 | 15.62 | 15.62 | 713,304 |
|
Jul 9, 2026
|
15.86 | 15.88 | 15.32 | 15.64 | 15.64 | 1,002,923 |
|
Jul 8, 2026
|
16.40 | 16.46 | 15.50 | 15.50 | 15.50 | 1,671,780 |
|
Jul 7, 2026
|
17.50 | 17.50 | 16.36 | 16.40 | 16.40 | 1,159,663 |
|
Jul 6, 2026
|
17.92 | 18.00 | 17.26 | 17.32 | 17.32 | 1,018,774 |
|
Jul 3, 2026
|
16.48 | 18.54 | 16.48 | 17.90 | 17.90 | 3,345,670 |
|
Jul 2, 2026
|
16.50 | 16.66 | 16.16 | 16.34 | 16.34 | 1,668,232 |
|
Jul 1, 2026
|
16.22 | 16.22 | 15.40 | 15.88 | 15.88 | 1,034,104 |
|
Jun 30, 2026
|
16.46 | 16.54 | 16.14 | 16.28 | 16.28 | 876,476 |
|
Jun 29, 2026
|
16.54 | 16.58 | 16.10 | 16.28 | 16.28 | 641,712 |
|
Jun 26, 2026
|
16.28 | 16.56 | 15.94 | 16.50 | 16.50 | 587,939 |
|
Jun 25, 2026
|
16.18 | 16.32 | 15.90 | 16.20 | 16.20 | 774,348 |
|
Jun 24, 2026
|
16.30 | 16.42 | 15.76 | 15.98 | 15.98 | 475,067 |
|
Jun 23, 2026
|
16.04 | 16.40 | 15.62 | 16.18 | 16.18 | 724,373 |
|
Jun 22, 2026
|
16.30 | 16.68 | 15.86 | 16.42 | 16.42 | 797,455 |
|
Jun 18, 2026
|
16.78 | 16.78 | 16.04 | 16.14 | 16.14 | 2,402,601 |
|
Jun 17, 2026
|
18.00 | 18.34 | 16.06 | 16.82 | 16.82 | 2,949,789 |
|
Jun 16, 2026
|
16.64 | 17.00 | 16.44 | 16.62 | 16.62 | 614,029 |
|
Jun 15, 2026
|
16.06 | 17.24 | 16.06 | 16.48 | 16.48 | 1,079,324 |
|
Jun 12, 2026
|
15.48 | 15.88 | 15.48 | 15.58 | 15.58 | 457,874 |
|
Jun 11, 2026
|
14.86 | 15.24 | 14.76 | 15.10 | 15.10 | 479,964 |
|
Jun 10, 2026
|
15.22 | 15.22 | 14.72 | 14.98 | 14.98 | 598,162 |
|
Jun 9, 2026
|
15.68 | 15.78 | 15.08 | 15.10 | 15.10 | 527,400 |
|
Jun 8, 2026
|
15.90 | 16.06 | 15.24 | 15.54 | 15.54 | 871,577 |
|
Jun 5, 2026
|
15.88 | 17.02 | 15.60 | 16.00 | 16.00 | 1,309,901 |
|
Jun 4, 2026
|
15.78 | 16.08 | 15.56 | 15.78 | 15.78 | 425,563 |
|
Jun 3, 2026
|
15.80 | 16.00 | 15.52 | 15.76 | 15.76 | 594,935 |
|
Jun 2, 2026
|
16.24 | 16.50 | 15.74 | 15.80 | 15.80 | 539,951 |
|
Jun 1, 2026
|
16.72 | 16.90 | 16.02 | 16.14 | 16.14 | 500,796 |
|
May 29, 2026
|
16.38 | 16.58 | 16.16 | 16.34 | 16.34 | 426,062 |
|
May 28, 2026
|
16.24 | 16.50 | 16.06 | 16.36 | 16.36 | 405,847 |
|
May 27, 2026
|
16.42 | 16.58 | 16.06 | 16.36 | 16.36 | 496,928 |
|
May 26, 2026
|
16.64 | 16.64 | 16.00 | 16.42 | 16.42 | 676,995 |
|
May 25, 2026
|
16.98 | 17.34 | 16.50 | 16.66 | 16.66 | 702,569 |
|
May 22, 2026
|
17.22 | 17.40 | 16.32 | 16.74 | 16.74 | 820,433 |
|
May 21, 2026
|
17.24 | 17.26 | 16.88 | 17.14 | 17.14 | 337,702 |
|
May 20, 2026
|
16.46 | 17.28 | 16.22 | 17.16 | 17.16 | 620,943 |
|
May 19, 2026
|
17.04 | 17.04 | 16.20 | 16.36 | 16.36 | 903,808 |
|
May 18, 2026
|
17.78 | 17.78 | 17.00 | 17.00 | 17.00 | 941,296 |
|
May 15, 2026
|
17.94 | 19.20 | 17.72 | 17.92 | 17.92 | 1,901,727 |
|
May 13, 2026
|
17.40 | 18.06 | 17.32 | 17.68 | 17.68 | 655,839 |
|
May 12, 2026
|
17.22 | 17.72 | 16.90 | 17.18 | 17.18 | 589,104 |
|
May 11, 2026
|
17.60 | 17.94 | 17.02 | 17.14 | 17.14 | 1,063,205 |
|
May 8, 2026
|
18.88 | 19.16 | 17.46 | 17.50 | 17.50 | 1,711,067 |
|
May 7, 2026
|
17.38 | 19.30 | 17.38 | 19.16 | 19.16 | 2,173,759 |
|
May 6, 2026
|
16.10 | 17.64 | 16.10 | 17.24 | 17.24 | 1,211,310 |
|
May 5, 2026
|
15.76 | 15.98 | 15.66 | 15.96 | 15.96 | 477,890 |
|
May 4, 2026
|
16.32 | 16.64 | 15.68 | 15.70 | 15.70 | 603,411 |
|
Apr 30, 2026
|
16.04 | 16.32 | 15.82 | 16.22 | 16.22 | 365,076 |
|
Apr 29, 2026
|
16.70 | 16.72 | 16.20 | 16.22 | 16.22 | 412,987 |
|
Apr 28, 2026
|
17.36 | 17.36 | 16.60 | 16.72 | 16.72 | 550,773 |
|
Apr 27, 2026
|
17.30 | 17.48 | 16.60 | 17.26 | 17.26 | 633,012 |
|
Apr 24, 2026
|
17.38 | 17.54 | 16.94 | 17.24 | 17.24 | 538,868 |
|
Apr 23, 2026
|
17.62 | 17.64 | 17.30 | 17.34 | 17.34 | 378,129 |
|
Apr 22, 2026
|
17.56 | 17.74 | 17.20 | 17.72 | 17.72 | 390,669 |
|
Apr 21, 2026
|
18.02 | 18.18 | 17.30 | 17.44 | 17.44 | 411,984 |
|
Apr 20, 2026
|
18.00 | 18.38 | 17.30 | 18.00 | 18.00 | 889,738 |
|
Apr 17, 2026
|
17.96 | 18.14 | 17.34 | 18.04 | 18.04 | 951,250 |
|
Apr 16, 2026
|
17.52 | 18.38 | 17.52 | 17.92 | 17.92 | 1,174,994 |
|
Apr 15, 2026
|
17.26 | 17.60 | 17.06 | 17.46 | 17.46 | 613,288 |
|
Apr 14, 2026
|
16.82 | 17.38 | 16.72 | 17.12 | 17.12 | 547,675 |
|
Apr 13, 2026
|
16.78 | 16.78 | 16.28 | 16.74 | 16.74 | 465,168 |
|
Apr 10, 2026
|
16.80 | 16.96 | 16.30 | 16.84 | 16.84 | 570,044 |
|
Apr 9, 2026
|
16.00 | 16.70 | 15.80 | 16.64 | 16.64 | 622,998 |
|
Apr 8, 2026
|
15.88 | 16.30 | 15.82 | 15.96 | 15.96 | 624,575 |
|
Apr 7, 2026
|
15.58 | 15.68 | 14.92 | 15.06 | 15.06 | 733,011 |
|
Apr 2, 2026
|
15.80 | 15.80 | 15.00 | 15.32 | 15.32 | 430,115 |
|
Apr 1, 2026
|
15.88 | 16.04 | 15.62 | 15.88 | 15.88 | 931,387 |
|
Mar 31, 2026
|
15.00 | 15.54 | 14.88 | 15.28 | 15.28 | 772,644 |
|
Mar 30, 2026
|
14.70 | 15.14 | 14.50 | 14.94 | 14.94 | 1,163,686 |
|
Mar 27, 2026
|
15.22 | 15.34 | 14.40 | 14.54 | 14.54 | 909,915 |
|
Mar 26, 2026
|
14.62 | 15.06 | 14.18 | 14.74 | 14.74 | 1,241,600 |
|
Mar 25, 2026
|
14.10 | 14.76 | 14.10 | 14.58 | 14.58 | 793,983 |
|
Mar 24, 2026
|
14.08 | 14.10 | 13.46 | 13.88 | 13.88 | 733,419 |
|
Mar 23, 2026
|
13.04 | 14.48 | 12.90 | 14.10 | 14.10 | 1,171,428 |
|
Mar 20, 2026
|
14.20 | 14.56 | 13.50 | 13.64 | 13.64 | 822,914 |
|
Mar 19, 2026
|
14.54 | 14.54 | 13.66 | 14.16 | 14.16 | 2,958,418 |
|
Mar 18, 2026
|
15.82 | 16.06 | 14.78 | 15.04 | 15.04 | 1,180,842 |
|
Mar 17, 2026
|
16.22 | 16.30 | 15.82 | 15.86 | 15.86 | 308,029 |
|
Mar 16, 2026
|
15.80 | 16.36 | 15.68 | 16.08 | 16.08 | 762,121 |
|
Mar 13, 2026
|
16.46 | 16.60 | 15.86 | 15.86 | 15.86 | 432,342 |
|
Mar 12, 2026
|
16.78 | 16.90 | 16.40 | 16.54 | 16.54 | 457,153 |
|
Mar 11, 2026
|
17.10 | 17.24 | 16.60 | 16.80 | 16.80 | 381,490 |
|
Mar 10, 2026
|
16.80 | 17.18 | 16.68 | 16.96 | 16.96 | 616,122 |
|
Mar 9, 2026
|
16.22 | 16.80 | 15.80 | 16.24 | 16.24 | 1,090,943 |
|
Mar 6, 2026
|
17.40 | 17.60 | 16.98 | 17.12 | 17.12 | 448,307 |
|
Mar 5, 2026
|
18.14 | 18.14 | 17.30 | 17.40 | 17.40 | 566,787 |
|
Mar 4, 2026
|
17.52 | 18.16 | 17.26 | 18.08 | 18.08 | 469,817 |
|
Mar 3, 2026
|
18.64 | 18.64 | 16.92 | 17.54 | 17.54 | 1,091,561 |
|
Mar 2, 2026
|
17.90 | 18.62 | 17.50 | 18.50 | 18.50 | 673,900 |
|
Feb 27, 2026
|
18.14 | 18.30 | 17.84 | 18.16 | 18.16 | 265,046 |
|
Feb 26, 2026
|
18.32 | 18.42 | 17.92 | 18.10 | 18.10 | 393,493 |
|
Feb 25, 2026
|
17.92 | 18.58 | 17.92 | 18.30 | 18.30 | 724,884 |
|
Feb 24, 2026
|
17.78 | 17.92 | 17.00 | 17.88 | 17.88 | 834,054 |
|
Feb 23, 2026
|
18.10 | 18.10 | 17.38 | 17.84 | 17.84 | 1,046,436 |
|
Feb 20, 2026
|
18.30 | 18.50 | 18.00 | 18.12 | 18.12 | 469,512 |
|
Feb 19, 2026
|
18.32 | 18.40 | 17.86 | 18.32 | 18.32 | 313,818 |
|
Feb 18, 2026
|
18.08 | 18.36 | 17.82 | 18.18 | 18.18 | 423,103 |
|
Feb 17, 2026
|
18.44 | 18.44 | 17.52 | 18.08 | 18.08 | 752,669 |
|
Feb 16, 2026
|
19.44 | 19.48 | 18.40 | 18.42 | 18.42 | 658,095 |
|
Feb 13, 2026
|
19.50 | 19.60 | 18.90 | 19.44 | 19.44 | 409,565 |
|
Feb 12, 2026
|
19.98 | 20.45 | 19.16 | 19.16 | 19.16 | 626,435 |
|
Feb 11, 2026
|
19.46 | 20.35 | 19.34 | 19.92 | 19.92 | 764,822 |
|
Feb 10, 2026
|
19.14 | 19.64 | 18.44 | 19.40 | 19.40 | 598,278 |
|
Feb 9, 2026
|
18.40 | 19.20 | 18.40 | 19.16 | 19.16 | 831,929 |
|
Feb 6, 2026
|
18.28 | 18.44 | 17.86 | 18.30 | 18.30 | 491,347 |
|
Feb 5, 2026
|
19.18 | 19.18 | 18.00 | 18.28 | 18.28 | 1,095,173 |
|
Feb 4, 2026
|
19.30 | 19.96 | 18.96 | 19.22 | 19.22 | 908,444 |
|
Feb 3, 2026
|
20.10 | 20.65 | 18.74 | 18.78 | 18.78 | 1,266,132 |
|
Feb 2, 2026
|
19.00 | 19.90 | 18.50 | 19.80 | 19.80 | 1,529,101 |
|
Jan 30, 2026
|
20.60 | 20.80 | 19.76 | 20.15 | 20.15 | 1,417,556 |
|
Jan 29, 2026
|
22.00 | 22.50 | 20.30 | 20.55 | 20.55 | 3,116,147 |
|
Jan 28, 2026
|
21.95 | 21.95 | 21.10 | 21.45 | 21.45 | 717,053 |
|
Jan 27, 2026
|
22.20 | 22.20 | 20.95 | 21.65 | 21.65 | 1,357,474 |
|
Jan 26, 2026
|
21.05 | 22.25 | 21.05 | 22.00 | 22.00 | 1,647,703 |
|
Jan 23, 2026
|
20.80 | 21.00 | 20.00 | 20.75 | 20.75 | 1,488,534 |
|
Jan 22, 2026
|
22.00 | 22.50 | 20.45 | 20.90 | 20.90 | 1,652,384 |
|
Jan 21, 2026
|
20.95 | 22.50 | 20.70 | 21.70 | 21.70 | 2,422,101 |
|
Jan 20, 2026
|
21.00 | 21.00 | 20.10 | 20.90 | 20.90 | 822,457 |
|
Jan 19, 2026
|
20.90 | 22.00 | 20.15 | 21.00 | 21.00 | 1,506,891 |
|
Jan 16, 2026
|
20.40 | 20.95 | 19.92 | 20.90 | 20.90 | 1,151,478 |
|
Jan 15, 2026
|
19.02 | 20.35 | 19.00 | 20.35 | 20.35 | 1,483,264 |
|
Jan 14, 2026
|
19.12 | 19.14 | 18.64 | 19.10 | 19.10 | 598,486 |
|
Jan 13, 2026
|
18.90 | 19.40 | 18.64 | 18.90 | 18.90 | 775,353 |
|
Jan 12, 2026
|
17.88 | 19.08 | 17.88 | 18.78 | 18.78 | 1,270,121 |
|
Jan 9, 2026
|
18.98 | 18.98 | 17.54 | 17.70 | 17.70 | 1,467,168 |
|
Jan 8, 2026
|
19.00 | 19.44 | 18.36 | 18.90 | 18.90 | 1,577,988 |
|
Jan 7, 2026
|
20.25 | 20.90 | 18.78 | 19.18 | 19.18 | 2,110,276 |
|
Jan 5, 2026
|
20.35 | 21.35 | 19.80 | 20.10 | 20.10 | 1,095,298 |
|
Jan 2, 2026
|
19.88 | 20.90 | 19.70 | 20.25 | 20.25 | 1,673,535 |
|
Dec 30, 2025
|
19.58 | 20.20 | 18.26 | 19.48 | 19.48 | 1,349,783 |
|
Dec 29, 2025
|
18.74 | 21.45 | 18.64 | 19.58 | 19.58 | 2,231,483 |
|
Dec 23, 2025
|
18.00 | 18.96 | 17.68 | 18.12 | 18.12 | 1,688,350 |
|
Dec 22, 2025
|
16.00 | 17.90 | 15.98 | 17.60 | 17.60 | 4,044,398 |
|
Dec 19, 2025
|
14.80 | 15.24 | 14.10 | 14.94 | 14.94 | 1,425,592 |
|
Dec 18, 2025
|
13.06 | 14.40 | 13.00 | 14.40 | 14.40 | 1,143,136 |
|
Dec 17, 2025
|
12.80 | 13.10 | 12.62 | 13.00 | 13.00 | 397,386 |
|
Dec 16, 2025
|
12.62 | 13.02 | 12.46 | 12.88 | 12.88 | 534,142 |
|
Dec 15, 2025
|
12.72 | 13.10 | 12.46 | 12.60 | 12.60 | 673,015 |
|
Dec 12, 2025
|
12.12 | 12.80 | 12.00 | 12.66 | 12.66 | 1,880,588 |
|
Dec 11, 2025
|
12.58 | 12.58 | 11.82 | 12.24 | 12.24 | 1,972,090 |
|
Dec 10, 2025
|
12.88 | 13.06 | 12.46 | 12.56 | 12.56 | 501,765 |
|
Dec 9, 2025
|
13.42 | 13.90 | 12.60 | 13.12 | 13.12 | 508,175 |
|
Dec 8, 2025
|
12.32 | 13.40 | 12.18 | 13.20 | 13.20 | 1,291,716 |
|
Dec 5, 2025
|
12.00 | 12.62 | 11.70 | 12.26 | 12.26 | 934,758 |
|
Dec 4, 2025
|
11.98 | 12.08 | 11.02 | 11.92 | 11.92 | 813,343 |
|
Dec 3, 2025
|
12.02 | 12.78 | 11.50 | 11.80 | 11.80 | 1,130,638 |
|
Dec 2, 2025
|
12.26 | 12.48 | 11.64 | 11.64 | 11.64 | 495,325 |
|
Dec 1, 2025
|
12.84 | 12.94 | 12.10 | 12.26 | 12.26 | 546,340 |
|
Nov 28, 2025
|
13.78 | 14.32 | 11.90 | 12.80 | 12.80 | 973,612 |
|
Nov 27, 2025
|
12.83 | 13.20 | 12.24 | 13.10 | 13.10 | 648,881 |
|
Nov 26, 2025
|
12.53 | 13.01 | 12.40 | 12.83 | 12.83 | 437,805 |
|
Nov 25, 2025
|
12.46 | 12.69 | 12.43 | 12.45 | 12.45 | 279,184 |
|
Nov 24, 2025
|
12.79 | 13.36 | 12.17 | 12.33 | 12.33 | 671,183 |
|
Nov 21, 2025
|
13.24 | 13.65 | 12.71 | 12.76 | 12.76 | 313,805 |
|
Nov 20, 2025
|
12.98 | 13.49 | 12.79 | 12.93 | 12.93 | 520,229 |
|
Nov 19, 2025
|
13.65 | 13.65 | 11.67 | 12.76 | 12.76 | 1,620,151 |
|
Nov 18, 2025
|
17.26 | 17.48 | 16.52 | 17.02 | 17.02 | 415,648 |
|
Nov 17, 2025
|
17.98 | 18.38 | 17.20 | 17.24 | 17.24 | 524,448 |
|
Nov 14, 2025
|
18.56 | 18.56 | 17.50 | 18.00 | 18.00 | 246,997 |
|
Nov 13, 2025
|
17.28 | 18.50 | 17.28 | 18.18 | 18.18 | 524,829 |
|
Nov 12, 2025
|
17.18 | 17.52 | 16.62 | 16.82 | 16.82 | 374,517 |
|
Nov 11, 2025
|
17.48 | 17.48 | 16.70 | 16.94 | 16.94 | 273,118 |
|
Nov 10, 2025
|
16.22 | 17.86 | 16.20 | 17.20 | 17.20 | 477,625 |
|
Nov 7, 2025
|
16.18 | 16.72 | 15.94 | 16.00 | 16.00 | 215,715 |
|
Nov 6, 2025
|
16.30 | 16.80 | 15.52 | 15.94 | 15.94 | 472,522 |
|
Nov 5, 2025
|
17.40 | 17.58 | 15.82 | 16.38 | 16.38 | 781,773 |
|
Nov 4, 2025
|
18.72 | 18.74 | 17.70 | 17.70 | 17.70 | 425,608 |
|
Nov 3, 2025
|
19.16 | 19.24 | 18.62 | 18.68 | 18.68 | 341,959 |
|
Oct 31, 2025
|
18.90 | 19.18 | 18.78 | 19.14 | 19.14 | 129,677 |
|
Oct 30, 2025
|
18.78 | 19.20 | 18.56 | 18.90 | 18.90 | 256,058 |
|
Oct 29, 2025
|
19.04 | 19.06 | 18.70 | 18.76 | 18.76 | 225,074 |
|
Oct 28, 2025
|
19.26 | 19.26 | 18.74 | 18.96 | 18.96 | 209,808 |
|
Oct 27, 2025
|
19.00 | 19.68 | 18.72 | 18.88 | 18.88 | 404,746 |
|
Oct 24, 2025
|
18.98 | 19.20 | 18.50 | 18.50 | 18.50 | 468,633 |
|
Oct 23, 2025
|
21.40 | 21.40 | 18.82 | 18.96 | 18.96 | 1,384,607 |
|
Oct 22, 2025
|
22.20 | 22.80 | 21.50 | 22.20 | 22.20 | 319,068 |
|
Oct 21, 2025
|
21.35 | 22.30 | 21.10 | 22.10 | 22.10 | 391,651 |
|
Oct 20, 2025
|
21.40 | 22.15 | 19.64 | 21.10 | 21.10 | 480,479 |
|
Oct 17, 2025
|
21.40 | 21.85 | 20.60 | 21.15 | 21.15 | 576,659 |
|
Oct 16, 2025
|
19.22 | 22.10 | 19.18 | 21.40 | 21.40 | 1,029,080 |
|
Oct 15, 2025
|
18.00 | 19.40 | 17.94 | 19.22 | 19.22 | 834,909 |
|
Oct 14, 2025
|
17.18 | 17.18 | 16.60 | 16.72 | 16.72 | 140,519 |
|
Oct 13, 2025
|
16.40 | 17.48 | 16.00 | 17.24 | 17.24 | 242,711 |
|
Oct 10, 2025
|
16.04 | 17.02 | 15.84 | 16.52 | 16.52 | 134,783 |
|
Oct 9, 2025
|
15.98 | 16.26 | 15.80 | 16.04 | 16.04 | 125,602 |
|
Oct 8, 2025
|
16.00 | 16.44 | 15.94 | 15.96 | 15.96 | 171,290 |
|
Oct 7, 2025
|
16.78 | 16.98 | 15.74 | 15.94 | 15.94 | 137,438 |
|
Oct 6, 2025
|
16.98 | 17.32 | 16.42 | 16.42 | 16.42 | 170,450 |
|
Oct 3, 2025
|
17.22 | 17.68 | 16.68 | 16.94 | 16.94 | 156,657 |
|
Oct 2, 2025
|
17.96 | 18.28 | 17.08 | 17.22 | 17.22 | 176,659 |
|
Oct 1, 2025
|
18.22 | 18.70 | 17.60 | 17.80 | 17.80 | 286,703 |
|
Sep 30, 2025
|
16.98 | 18.32 | 16.82 | 18.32 | 18.32 | 364,502 |
|
Sep 29, 2025
|
17.08 | 17.40 | 16.32 | 16.98 | 16.98 | 194,659 |
|
Sep 26, 2025
|
17.12 | 17.80 | 16.80 | 16.98 | 16.98 | 112,099 |
|
Sep 25, 2025
|
16.50 | 17.58 | 16.46 | 16.98 | 16.98 | 169,739 |
|
Sep 24, 2025
|
16.80 | 16.96 | 16.34 | 16.40 | 16.40 | 179,769 |
|
Sep 23, 2025
|
17.88 | 17.98 | 16.20 | 16.60 | 16.60 | 281,680 |
|
Sep 22, 2025
|
16.82 | 18.18 | 16.80 | 17.76 | 17.76 | 282,635 |
|
Sep 19, 2025
|
17.00 | 17.36 | 16.02 | 16.50 | 16.50 | 212,439 |
|
Sep 18, 2025
|
15.48 | 16.96 | 15.38 | 16.90 | 16.90 | 302,578 |
|
Sep 17, 2025
|
14.08 | 15.86 | 14.02 | 15.34 | 15.34 | 387,876 |
|
Sep 16, 2025
|
14.48 | 14.48 | 13.96 | 14.02 | 14.02 | 62,172 |
|
Sep 15, 2025
|
13.90 | 14.54 | 13.68 | 14.18 | 14.18 | 244,358 |
|
Sep 12, 2025
|
13.76 | 14.18 | 13.46 | 13.76 | 13.76 | 185,154 |
|
Sep 11, 2025
|
13.92 | 14.00 | 13.74 | 13.88 | 13.88 | 62,334 |
|
Sep 10, 2025
|
14.16 | 14.20 | 13.80 | 13.86 | 13.86 | 122,142 |
|
Sep 9, 2025
|
14.62 | 14.62 | 14.10 | 14.10 | 14.10 | 137,377 |
