Stockholm - Free Realtime Quote
SEK
Acconeer AB (publ) (ACCON.ST)
10.80
0.00
(0.00%)
As of 1:03:46 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
10.80 | 10.80 | 10.52 | 10.78 | 10.78 | 12,370 |
|
Nov 6, 2026
|
10.00 | 10.98 | 9.90 | 10.80 | 10.80 | 213,884 |
|
Nov 5, 2026
|
10.30 | 10.50 | 9.95 | 10.30 | 10.30 | 97,196 |
|
Nov 4, 2026
|
10.36 | 10.74 | 10.20 | 10.30 | 10.30 | 47,517 |
|
Nov 3, 2026
|
10.52 | 10.86 | 10.32 | 10.46 | 10.46 | 103,170 |
|
Nov 2, 2026
|
10.82 | 10.92 | 10.42 | 10.92 | 10.92 | 79,538 |
|
Oct 30, 2026
|
10.90 | 10.94 | 10.64 | 10.86 | 10.86 | 31,457 |
|
Oct 29, 2026
|
11.00 | 11.00 | 10.70 | 10.94 | 10.94 | 34,030 |
|
Oct 28, 2026
|
10.50 | 10.96 | 10.50 | 10.94 | 10.94 | 24,404 |
|
Oct 27, 2026
|
10.48 | 10.80 | 10.38 | 10.74 | 10.74 | 65,605 |
|
Oct 26, 2026
|
10.68 | 10.90 | 10.30 | 10.66 | 10.66 | 74,950 |
|
Oct 23, 2026
|
11.00 | 11.00 | 10.60 | 10.96 | 10.96 | 166,249 |
|
Oct 22, 2026
|
10.92 | 11.20 | 10.68 | 11.18 | 11.18 | 85,994 |
|
Oct 21, 2026
|
11.00 | 11.32 | 10.84 | 11.16 | 11.16 | 148,031 |
|
Oct 20, 2026
|
10.90 | 11.16 | 10.42 | 11.00 | 11.00 | 152,935 |
|
Oct 19, 2026
|
11.16 | 11.30 | 10.60 | 10.88 | 10.88 | 106,579 |
|
Oct 16, 2026
|
10.96 | 11.22 | 10.88 | 11.14 | 11.14 | 100,068 |
|
Oct 15, 2026
|
11.38 | 11.38 | 10.92 | 11.14 | 11.14 | 102,844 |
|
Oct 14, 2026
|
11.46 | 11.76 | 11.24 | 11.50 | 11.50 | 37,481 |
|
Oct 13, 2026
|
11.44 | 11.72 | 11.22 | 11.44 | 11.44 | 109,948 |
|
Oct 12, 2026
|
11.90 | 12.00 | 11.30 | 11.34 | 11.34 | 103,487 |
|
Oct 9, 2026
|
11.78 | 12.10 | 11.78 | 12.00 | 12.00 | 65,510 |
|
Oct 8, 2026
|
11.92 | 12.18 | 11.60 | 12.02 | 12.02 | 147,712 |
|
Oct 7, 2026
|
11.82 | 11.98 | 11.60 | 11.80 | 11.80 | 98,696 |
|
Oct 6, 2026
|
12.34 | 12.50 | 11.82 | 11.98 | 11.98 | 116,675 |
|
Oct 5, 2026
|
12.58 | 12.74 | 12.26 | 12.36 | 12.36 | 68,861 |
|
Oct 2, 2026
|
12.50 | 12.72 | 12.28 | 12.68 | 12.68 | 51,195 |
|
Oct 1, 2026
|
12.32 | 12.54 | 12.14 | 12.50 | 12.50 | 91,660 |
|
Sep 30, 2026
|
12.58 | 12.84 | 12.32 | 12.42 | 12.42 | 44,454 |
|
Sep 29, 2026
|
12.04 | 12.66 | 12.02 | 12.42 | 12.42 | 67,980 |
|
Sep 28, 2026
|
12.12 | 12.40 | 12.02 | 12.08 | 12.08 | 78,895 |
|
Sep 25, 2026
|
11.94 | 12.50 | 11.94 | 12.02 | 12.02 | 84,178 |
|
Sep 24, 2026
|
12.02 | 12.24 | 11.86 | 12.02 | 12.02 | 76,496 |
|
Sep 23, 2026
|
11.58 | 12.00 | 11.58 | 12.00 | 12.00 | 60,645 |
|
Sep 22, 2026
|
11.82 | 12.10 | 11.20 | 11.78 | 11.78 | 117,974 |
|
Sep 21, 2026
|
12.12 | 12.28 | 11.72 | 11.90 | 11.90 | 162,357 |
|
Sep 18, 2026
|
12.26 | 12.34 | 11.90 | 12.10 | 12.10 | 60,032 |
|
Sep 17, 2026
|
12.10 | 12.50 | 11.80 | 12.24 | 12.24 | 174,324 |
|
Sep 16, 2026
|
12.08 | 12.28 | 11.80 | 11.90 | 11.90 | 146,788 |
|
Sep 15, 2026
|
12.34 | 12.64 | 11.58 | 11.96 | 11.96 | 313,287 |
|
Sep 14, 2026
|
12.58 | 12.84 | 12.30 | 12.34 | 12.34 | 96,245 |
|
Sep 11, 2026
|
13.16 | 13.40 | 12.52 | 12.52 | 12.52 | 157,194 |
|
Sep 10, 2026
|
12.24 | 13.48 | 12.24 | 13.18 | 13.18 | 347,679 |
|
Sep 9, 2026
|
11.96 | 12.34 | 11.22 | 12.06 | 12.06 | 881,282 |
|
Sep 8, 2026
|
15.76 | 16.64 | 11.80 | 11.80 | 11.80 | 1,524,978 |
|
Sep 7, 2026
|
15.90 | 16.76 | 15.50 | 15.52 | 15.52 | 111,282 |
|
Sep 4, 2026
|
16.28 | 16.34 | 15.84 | 15.90 | 15.90 | 48,859 |
|
Sep 3, 2026
|
16.14 | 16.30 | 15.90 | 16.06 | 16.06 | 55,639 |
|
Sep 2, 2026
|
16.06 | 16.20 | 15.56 | 15.84 | 15.84 | 54,694 |
|
Sep 1, 2026
|
15.66 | 16.04 | 15.00 | 15.76 | 15.76 | 264,142 |
|
Aug 31, 2026
|
16.42 | 16.42 | 15.68 | 15.70 | 15.70 | 90,119 |
|
Aug 28, 2026
|
16.70 | 17.20 | 16.40 | 16.44 | 16.44 | 176,885 |
|
Aug 27, 2026
|
16.42 | 16.92 | 15.80 | 16.70 | 16.70 | 213,163 |
|
Aug 26, 2026
|
17.20 | 17.52 | 16.00 | 16.36 | 16.36 | 264,621 |
|
Aug 25, 2026
|
17.18 | 17.90 | 16.96 | 17.22 | 17.22 | 208,044 |
|
Aug 24, 2026
|
17.12 | 17.26 | 16.74 | 17.08 | 17.08 | 69,678 |
|
Aug 21, 2026
|
17.08 | 17.28 | 16.80 | 17.20 | 17.20 | 73,597 |
|
Aug 20, 2026
|
16.14 | 17.70 | 16.10 | 17.10 | 17.10 | 262,103 |
|
Aug 19, 2026
|
16.22 | 16.22 | 15.60 | 16.10 | 16.10 | 64,831 |
|
Aug 18, 2026
|
16.26 | 16.42 | 16.00 | 16.04 | 16.04 | 74,592 |
|
Aug 17, 2026
|
16.56 | 17.14 | 16.22 | 16.26 | 16.26 | 136,570 |
|
Aug 14, 2026
|
17.14 | 17.18 | 16.20 | 16.58 | 16.58 | 123,270 |
|
Aug 13, 2026
|
17.36 | 17.60 | 16.62 | 17.12 | 17.12 | 201,348 |
|
Aug 12, 2026
|
17.20 | 17.76 | 17.20 | 17.30 | 17.30 | 131,239 |
|
Aug 11, 2026
|
16.96 | 17.50 | 16.94 | 17.18 | 17.18 | 84,279 |
|
Aug 10, 2026
|
16.78 | 17.50 | 16.70 | 16.94 | 16.94 | 155,528 |
|
Aug 7, 2026
|
16.82 | 17.28 | 16.44 | 17.00 | 17.00 | 135,034 |
|
Aug 6, 2026
|
16.42 | 16.86 | 16.28 | 16.86 | 16.86 | 65,441 |
|
Aug 5, 2026
|
16.88 | 16.90 | 16.20 | 16.38 | 16.38 | 147,626 |
|
Aug 4, 2026
|
16.40 | 16.84 | 16.12 | 16.70 | 16.70 | 151,363 |
|
Aug 3, 2026
|
16.22 | 16.40 | 15.72 | 16.38 | 16.38 | 146,888 |
|
Jul 31, 2026
|
16.80 | 17.00 | 16.16 | 16.22 | 16.22 | 157,189 |
|
Jul 30, 2026
|
16.30 | 16.72 | 16.10 | 16.72 | 16.72 | 53,171 |
|
Jul 29, 2026
|
16.34 | 16.98 | 16.02 | 16.28 | 16.28 | 141,242 |
|
Jul 28, 2026
|
16.18 | 16.48 | 15.78 | 16.30 | 16.30 | 150,451 |
|
Jul 27, 2026
|
16.12 | 17.16 | 16.12 | 16.36 | 16.36 | 153,729 |
|
Jul 24, 2026
|
16.00 | 16.58 | 15.88 | 16.10 | 16.10 | 103,953 |
|
Jul 23, 2026
|
16.56 | 16.58 | 15.80 | 16.00 | 16.00 | 119,358 |
|
Jul 22, 2026
|
16.28 | 16.70 | 15.88 | 16.54 | 16.54 | 103,328 |
|
Jul 21, 2026
|
15.80 | 16.32 | 15.70 | 16.30 | 16.30 | 95,788 |
|
Jul 20, 2026
|
15.02 | 16.12 | 14.90 | 15.52 | 15.52 | 191,431 |
|
Jul 17, 2026
|
15.96 | 15.96 | 13.82 | 14.90 | 14.90 | 842,369 |
|
Jul 16, 2026
|
18.18 | 18.18 | 16.82 | 17.24 | 17.24 | 341,201 |
|
Jul 15, 2026
|
17.44 | 18.20 | 17.24 | 18.04 | 18.04 | 168,767 |
|
Jul 14, 2026
|
17.10 | 17.80 | 16.84 | 17.22 | 17.22 | 205,897 |
|
Jul 13, 2026
|
17.66 | 17.72 | 16.74 | 17.10 | 17.10 | 130,240 |
|
Jul 10, 2026
|
17.48 | 17.94 | 17.00 | 17.70 | 17.70 | 113,852 |
|
Jul 9, 2026
|
16.52 | 17.46 | 16.52 | 17.46 | 17.46 | 156,892 |
|
Jul 8, 2026
|
16.30 | 16.86 | 15.98 | 16.48 | 16.48 | 113,438 |
|
Jul 7, 2026
|
16.72 | 17.28 | 16.10 | 16.26 | 16.26 | 274,948 |
|
Jul 6, 2026
|
16.24 | 16.90 | 15.76 | 16.72 | 16.72 | 180,668 |
|
Jul 3, 2026
|
15.62 | 16.80 | 15.62 | 16.22 | 16.22 | 107,497 |
|
Jul 2, 2026
|
16.50 | 16.50 | 15.40 | 15.84 | 15.84 | 237,954 |
|
Jul 1, 2026
|
17.46 | 17.98 | 16.50 | 16.52 | 16.52 | 137,735 |
|
Jun 30, 2026
|
17.40 | 17.76 | 17.14 | 17.50 | 17.50 | 125,962 |
|
Jun 29, 2026
|
16.92 | 17.48 | 16.80 | 17.38 | 17.38 | 143,233 |
|
Jun 26, 2026
|
17.38 | 18.08 | 16.08 | 16.82 | 16.82 | 315,996 |
|
Jun 25, 2026
|
18.80 | 19.38 | 18.14 | 18.14 | 18.14 | 200,790 |
|
Jun 24, 2026
|
18.64 | 19.38 | 18.16 | 18.62 | 18.62 | 286,899 |
|
Jun 23, 2026
|
18.66 | 19.00 | 17.98 | 18.56 | 18.56 | 194,513 |
|
Jun 22, 2026
|
17.28 | 18.86 | 17.02 | 18.76 | 18.76 | 358,782 |
|
Jun 18, 2026
|
17.78 | 18.10 | 17.20 | 17.40 | 17.40 | 197,724 |
|
Jun 17, 2026
|
17.98 | 18.12 | 17.20 | 17.78 | 17.78 | 181,064 |
|
Jun 16, 2026
|
18.56 | 18.78 | 17.00 | 17.98 | 17.98 | 655,913 |
|
Jun 15, 2026
|
19.72 | 20.30 | 18.54 | 18.54 | 18.54 | 391,004 |
|
Jun 12, 2026
|
19.78 | 20.15 | 19.00 | 19.44 | 19.44 | 261,993 |
|
Jun 11, 2026
|
20.00 | 20.15 | 18.62 | 19.20 | 19.20 | 391,945 |
|
Jun 10, 2026
|
21.55 | 22.20 | 19.30 | 19.82 | 19.82 | 935,839 |
|
Jun 9, 2026
|
24.95 | 26.60 | 20.90 | 20.90 | 20.90 | 1,238,445 |
|
Jun 8, 2026
|
22.80 | 24.90 | 21.80 | 24.90 | 24.90 | 608,820 |
|
Jun 5, 2026
|
22.35 | 25.00 | 22.35 | 23.65 | 23.65 | 626,831 |
|
Jun 4, 2026
|
21.75 | 22.50 | 21.45 | 22.30 | 22.30 | 312,667 |
|
Jun 3, 2026
|
24.45 | 24.60 | 21.50 | 21.90 | 21.90 | 786,849 |
|
Jun 2, 2026
|
21.35 | 25.00 | 20.50 | 24.70 | 24.70 | 1,133,306 |
|
Jun 1, 2026
|
21.55 | 21.70 | 20.30 | 21.50 | 21.50 | 814,832 |
|
May 29, 2026
|
23.15 | 24.25 | 21.15 | 21.60 | 21.60 | 930,622 |
|
May 28, 2026
|
21.80 | 24.25 | 21.00 | 23.15 | 23.15 | 949,182 |
|
May 27, 2026
|
20.95 | 23.00 | 20.95 | 22.20 | 22.20 | 1,730,756 |
|
May 26, 2026
|
22.60 | 26.90 | 19.76 | 20.90 | 20.90 | 6,309,690 |
|
May 25, 2026
|
15.84 | 22.50 | 15.78 | 21.90 | 21.90 | 4,848,798 |
|
May 22, 2026
|
14.20 | 14.98 | 14.04 | 14.82 | 14.82 | 290,528 |
|
May 21, 2026
|
14.34 | 14.58 | 13.88 | 14.08 | 14.08 | 173,462 |
|
May 20, 2026
|
13.62 | 14.22 | 13.60 | 14.22 | 14.22 | 94,693 |
|
May 19, 2026
|
14.06 | 14.48 | 13.60 | 13.60 | 13.60 | 185,742 |
|
May 18, 2026
|
14.38 | 14.48 | 14.04 | 14.06 | 14.06 | 207,753 |
|
May 15, 2026
|
15.00 | 15.20 | 14.54 | 14.54 | 14.54 | 165,337 |
|
May 13, 2026
|
14.78 | 15.22 | 14.54 | 15.02 | 15.02 | 199,719 |
|
May 12, 2026
|
15.86 | 15.86 | 14.58 | 14.86 | 14.86 | 238,252 |
|
May 11, 2026
|
16.32 | 16.50 | 15.84 | 16.00 | 16.00 | 242,424 |
|
May 8, 2026
|
15.78 | 16.78 | 15.70 | 16.46 | 16.46 | 257,657 |
|
May 7, 2026
|
15.82 | 16.00 | 14.90 | 15.82 | 15.82 | 197,799 |
|
May 6, 2026
|
16.08 | 16.14 | 15.50 | 15.78 | 15.78 | 244,846 |
|
May 5, 2026
|
14.30 | 16.00 | 14.22 | 16.00 | 16.00 | 434,414 |
|
May 4, 2026
|
13.88 | 14.56 | 13.60 | 14.14 | 14.14 | 289,508 |
|
Apr 30, 2026
|
15.16 | 15.58 | 13.50 | 13.98 | 13.98 | 380,432 |
|
Apr 29, 2026
|
14.60 | 15.20 | 14.44 | 15.20 | 15.20 | 294,978 |
|
Apr 28, 2026
|
14.52 | 14.70 | 13.96 | 14.60 | 14.60 | 166,012 |
|
Apr 27, 2026
|
12.88 | 14.80 | 12.80 | 14.54 | 14.54 | 578,474 |
|
Apr 24, 2026
|
12.70 | 12.92 | 12.10 | 12.90 | 12.90 | 271,548 |
|
Apr 23, 2026
|
12.38 | 12.50 | 11.82 | 12.02 | 12.02 | 102,137 |
|
Apr 22, 2026
|
12.60 | 12.60 | 11.96 | 12.36 | 12.36 | 118,199 |
|
Apr 21, 2026
|
12.68 | 12.70 | 12.26 | 12.62 | 12.62 | 98,737 |
|
Apr 20, 2026
|
12.44 | 12.48 | 12.00 | 12.34 | 12.34 | 170,829 |
|
Apr 17, 2026
|
12.32 | 12.80 | 12.32 | 12.50 | 12.50 | 171,990 |
|
Apr 16, 2026
|
11.22 | 12.20 | 11.02 | 12.20 | 12.20 | 309,169 |
|
Apr 15, 2026
|
10.52 | 11.44 | 10.40 | 11.36 | 11.36 | 165,901 |
|
Apr 14, 2026
|
10.12 | 10.66 | 10.12 | 10.50 | 10.50 | 126,122 |
|
Apr 13, 2026
|
9.76 | 10.18 | 9.72 | 10.14 | 10.14 | 129,749 |
|
Apr 10, 2026
|
9.89 | 9.96 | 9.72 | 9.75 | 9.75 | 40,367 |
|
Apr 9, 2026
|
9.95 | 10.08 | 9.70 | 10.00 | 10.00 | 50,014 |
|
Apr 8, 2026
|
10.52 | 10.90 | 9.84 | 10.04 | 10.04 | 213,882 |
|
Apr 7, 2026
|
10.14 | 10.26 | 9.70 | 9.95 | 9.95 | 265,420 |
|
Apr 2, 2026
|
10.18 | 10.44 | 9.96 | 10.14 | 10.14 | 71,079 |
|
Apr 1, 2026
|
10.30 | 10.44 | 10.10 | 10.26 | 10.26 | 145,221 |
|
Mar 31, 2026
|
9.29 | 10.04 | 9.24 | 9.97 | 9.97 | 126,874 |
|
Mar 30, 2026
|
9.78 | 9.78 | 9.04 | 9.38 | 9.38 | 247,080 |
|
Mar 27, 2026
|
9.41 | 10.00 | 9.32 | 9.72 | 9.72 | 137,646 |
|
Mar 26, 2026
|
9.75 | 9.90 | 9.24 | 9.57 | 9.57 | 83,471 |
|
Mar 25, 2026
|
9.04 | 9.75 | 8.80 | 9.73 | 9.73 | 185,954 |
|
Mar 24, 2026
|
9.19 | 9.20 | 8.85 | 9.00 | 9.00 | 83,759 |
|
Mar 23, 2026
|
9.11 | 9.20 | 8.31 | 9.19 | 9.19 | 490,672 |
|
Mar 20, 2026
|
9.81 | 10.06 | 9.10 | 9.20 | 9.20 | 187,323 |
|
Mar 19, 2026
|
9.99 | 10.20 | 9.60 | 9.82 | 9.82 | 156,041 |
|
Mar 18, 2026
|
10.78 | 10.94 | 10.20 | 10.30 | 10.30 | 62,515 |
|
Mar 17, 2026
|
10.28 | 10.72 | 9.98 | 10.48 | 10.48 | 187,313 |
|
Mar 16, 2026
|
10.44 | 10.44 | 9.92 | 10.34 | 10.34 | 263,992 |
|
Mar 13, 2026
|
10.54 | 10.66 | 10.42 | 10.60 | 10.60 | 64,404 |
|
Mar 12, 2026
|
11.06 | 11.06 | 10.48 | 10.66 | 10.66 | 62,406 |
|
Mar 11, 2026
|
11.10 | 11.10 | 10.38 | 10.98 | 10.98 | 41,347 |
|
Mar 10, 2026
|
10.36 | 10.82 | 10.36 | 10.44 | 10.44 | 26,216 |
|
Mar 9, 2026
|
10.50 | 10.62 | 10.06 | 10.38 | 10.38 | 131,289 |
|
Mar 6, 2026
|
10.86 | 11.24 | 10.58 | 10.78 | 10.78 | 87,327 |
|
Mar 5, 2026
|
10.98 | 11.20 | 10.84 | 10.92 | 10.92 | 47,289 |
|
Mar 4, 2026
|
10.64 | 11.36 | 10.64 | 11.00 | 11.00 | 72,411 |
|
Mar 3, 2026
|
10.98 | 11.06 | 10.50 | 10.94 | 10.94 | 96,074 |
|
Mar 2, 2026
|
10.96 | 11.16 | 10.34 | 11.06 | 11.06 | 353,237 |
|
Feb 27, 2026
|
11.38 | 11.70 | 11.02 | 11.40 | 11.40 | 94,351 |
|
Feb 26, 2026
|
11.56 | 11.78 | 10.92 | 11.44 | 11.44 | 173,003 |
|
Feb 25, 2026
|
11.36 | 12.00 | 11.36 | 11.74 | 11.74 | 108,160 |
|
Feb 24, 2026
|
10.88 | 11.60 | 10.74 | 11.20 | 11.20 | 103,610 |
|
Feb 23, 2026
|
11.38 | 11.76 | 10.90 | 11.00 | 11.00 | 60,145 |
|
Feb 20, 2026
|
11.12 | 11.66 | 10.88 | 11.36 | 11.36 | 82,832 |
|
Feb 19, 2026
|
10.24 | 11.50 | 10.18 | 11.10 | 11.10 | 194,852 |
|
Feb 18, 2026
|
10.46 | 10.60 | 10.14 | 10.38 | 10.38 | 140,682 |
|
Feb 17, 2026
|
10.90 | 11.14 | 10.20 | 10.60 | 10.60 | 98,314 |
|
Feb 16, 2026
|
11.20 | 11.20 | 10.50 | 10.80 | 10.80 | 167,679 |
|
Feb 13, 2026
|
10.48 | 10.84 | 10.00 | 10.70 | 10.70 | 185,350 |
|
Feb 12, 2026
|
10.60 | 10.82 | 10.16 | 10.58 | 10.58 | 207,849 |
|
Feb 11, 2026
|
10.98 | 11.00 | 10.50 | 10.60 | 10.60 | 145,330 |
|
Feb 10, 2026
|
11.70 | 11.92 | 10.92 | 10.98 | 10.98 | 122,749 |
|
Feb 9, 2026
|
11.94 | 12.00 | 11.46 | 11.60 | 11.60 | 62,042 |
|
Feb 6, 2026
|
12.00 | 12.08 | 11.60 | 11.96 | 11.96 | 74,610 |
|
Feb 5, 2026
|
12.28 | 12.66 | 11.78 | 11.94 | 11.94 | 236,407 |
|
Feb 4, 2026
|
12.42 | 12.42 | 11.96 | 12.28 | 12.28 | 129,227 |
|
Feb 3, 2026
|
11.80 | 12.40 | 11.14 | 12.40 | 12.40 | 131,940 |
|
Feb 2, 2026
|
10.26 | 11.80 | 10.02 | 11.58 | 11.58 | 343,622 |
|
Jan 30, 2026
|
10.32 | 10.80 | 10.24 | 10.28 | 10.28 | 89,928 |
|
Jan 29, 2026
|
10.62 | 10.88 | 10.28 | 10.44 | 10.44 | 187,137 |
|
Jan 28, 2026
|
10.90 | 10.92 | 10.50 | 10.74 | 10.74 | 178,773 |
|
Jan 27, 2026
|
11.12 | 11.52 | 10.82 | 10.92 | 10.92 | 165,641 |
|
Jan 26, 2026
|
11.70 | 11.90 | 10.90 | 11.46 | 11.46 | 235,159 |
|
Jan 23, 2026
|
11.22 | 11.74 | 11.10 | 11.68 | 11.68 | 119,453 |
|
Jan 22, 2026
|
11.48 | 11.78 | 11.28 | 11.30 | 11.30 | 123,362 |
|
Jan 21, 2026
|
11.50 | 11.58 | 11.06 | 11.46 | 11.46 | 108,545 |
|
Jan 20, 2026
|
11.24 | 11.70 | 11.04 | 11.18 | 11.18 | 99,460 |
|
Jan 19, 2026
|
11.60 | 11.74 | 11.10 | 11.24 | 11.24 | 149,597 |
|
Jan 16, 2026
|
12.32 | 12.40 | 11.70 | 11.76 | 11.76 | 126,528 |
|
Jan 15, 2026
|
11.94 | 12.08 | 11.74 | 12.02 | 12.02 | 86,791 |
|
Jan 14, 2026
|
11.44 | 11.96 | 11.18 | 11.96 | 11.96 | 152,163 |
|
Jan 13, 2026
|
11.62 | 11.78 | 11.16 | 11.26 | 11.26 | 188,761 |
|
Jan 12, 2026
|
12.18 | 12.18 | 11.62 | 11.68 | 11.68 | 167,027 |
|
Jan 9, 2026
|
12.02 | 12.40 | 11.76 | 12.18 | 12.18 | 179,374 |
|
Jan 8, 2026
|
12.30 | 12.30 | 11.80 | 12.02 | 12.02 | 219,463 |
|
Jan 7, 2026
|
12.90 | 13.00 | 11.96 | 12.46 | 12.46 | 354,586 |
|
Jan 5, 2026
|
13.14 | 13.28 | 12.72 | 12.72 | 12.72 | 139,588 |
|
Jan 2, 2026
|
13.18 | 13.26 | 12.36 | 13.20 | 13.20 | 394,895 |
|
Dec 30, 2025
|
12.30 | 13.20 | 12.20 | 13.20 | 13.20 | 275,998 |
|
Dec 29, 2025
|
11.88 | 12.42 | 11.64 | 12.34 | 12.34 | 164,723 |
|
Dec 23, 2025
|
11.92 | 12.44 | 11.78 | 11.90 | 11.90 | 152,676 |
|
Dec 22, 2025
|
11.70 | 12.08 | 11.50 | 11.88 | 11.88 | 91,573 |
|
Dec 19, 2025
|
11.84 | 12.00 | 11.38 | 11.80 | 11.80 | 99,425 |
|
Dec 18, 2025
|
12.06 | 12.20 | 11.40 | 11.78 | 11.78 | 159,243 |
|
Dec 17, 2025
|
12.18 | 12.50 | 11.66 | 11.94 | 11.94 | 204,107 |
|
Dec 16, 2025
|
12.18 | 12.42 | 11.80 | 12.20 | 12.20 | 247,720 |
|
Dec 15, 2025
|
11.50 | 12.18 | 11.30 | 12.10 | 12.10 | 315,461 |
|
Dec 12, 2025
|
11.40 | 11.62 | 11.30 | 11.46 | 11.46 | 51,123 |
|
Dec 11, 2025
|
11.60 | 12.06 | 11.24 | 11.72 | 11.72 | 179,980 |
|
Dec 10, 2025
|
11.98 | 12.16 | 11.42 | 11.48 | 11.48 | 117,665 |
|
Dec 9, 2025
|
11.58 | 12.16 | 11.32 | 12.12 | 12.12 | 263,167 |
|
Dec 8, 2025
|
11.84 | 12.26 | 11.52 | 11.66 | 11.66 | 198,672 |
|
Dec 5, 2025
|
11.18 | 12.18 | 11.06 | 11.76 | 11.76 | 270,526 |
|
Dec 4, 2025
|
11.12 | 11.72 | 10.88 | 11.20 | 11.20 | 366,861 |
|
Dec 3, 2025
|
10.36 | 11.16 | 9.98 | 11.16 | 11.16 | 153,882 |
|
Dec 2, 2025
|
10.64 | 10.76 | 9.96 | 10.36 | 10.36 | 213,984 |
|
Dec 1, 2025
|
11.04 | 11.68 | 10.24 | 10.86 | 10.86 | 318,702 |
|
Nov 28, 2025
|
11.02 | 11.60 | 11.00 | 11.30 | 11.30 | 156,157 |
|
Nov 27, 2025
|
10.12 | 11.50 | 10.12 | 10.96 | 10.96 | 279,199 |
|
Nov 26, 2025
|
10.40 | 10.42 | 9.91 | 10.28 | 10.28 | 289,854 |
|
Nov 25, 2025
|
11.32 | 11.40 | 10.20 | 10.50 | 10.50 | 440,635 |
|
Nov 24, 2025
|
12.20 | 12.36 | 11.34 | 11.40 | 11.40 | 303,863 |
|
Nov 21, 2025
|
11.54 | 12.34 | 11.20 | 12.08 | 12.08 | 425,368 |
|
Nov 20, 2025
|
10.82 | 11.58 | 10.80 | 11.34 | 11.34 | 309,792 |
|
Nov 19, 2025
|
11.00 | 11.00 | 10.50 | 10.68 | 10.68 | 119,857 |
|
Nov 18, 2025
|
10.84 | 11.12 | 10.50 | 10.98 | 10.98 | 275,292 |
|
Nov 17, 2025
|
10.54 | 11.12 | 10.54 | 10.82 | 10.82 | 206,356 |
|
Nov 14, 2025
|
10.60 | 11.00 | 10.20 | 10.56 | 10.56 | 236,294 |
|
Nov 13, 2025
|
11.36 | 11.40 | 10.50 | 10.94 | 10.94 | 273,432 |
|
Nov 12, 2025
|
10.76 | 11.60 | 10.22 | 11.34 | 11.34 | 669,204 |
|
Nov 11, 2025
|
9.81 | 10.94 | 9.80 | 10.60 | 10.60 | 618,111 |
|
Nov 10, 2025
|
8.77 | 9.58 | 8.64 | 9.56 | 9.56 | 417,179 |
