Stockholm - Free Realtime Quote
SEK
BIMobject AB (BIM.ST)
4.4800
-0.0050
(-0.11%)
As of 2:38:14 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 3, 2026
|
4.4800 | 4.4900 | 4.4450 | 4.4800 | 4.4800 | 19,178 |
|
Nov 2, 2026
|
4.5400 | 4.5400 | 4.3450 | 4.4850 | 4.4850 | 101,951 |
|
Oct 30, 2026
|
4.6350 | 4.6350 | 4.3500 | 4.4850 | 4.4850 | 65,143 |
|
Oct 29, 2026
|
4.4950 | 4.6900 | 4.3500 | 4.4700 | 4.4700 | 72,957 |
|
Oct 28, 2026
|
4.4800 | 4.5850 | 4.4400 | 4.5200 | 4.5200 | 100,259 |
|
Oct 27, 2026
|
4.4750 | 4.6450 | 4.2450 | 4.4700 | 4.4700 | 222,434 |
|
Oct 26, 2026
|
4.5950 | 4.6600 | 4.3000 | 4.4700 | 4.4700 | 158,584 |
|
Oct 23, 2026
|
4.8650 | 5.1800 | 4.4100 | 4.6500 | 4.6500 | 148,999 |
|
Oct 22, 2026
|
4.9000 | 4.9000 | 4.6700 | 4.7000 | 4.7000 | 158,258 |
|
Oct 21, 2026
|
4.9200 | 5.2500 | 4.8100 | 4.9000 | 4.9000 | 42,365 |
|
Oct 20, 2026
|
5.0000 | 5.0200 | 4.7900 | 4.8650 | 4.8650 | 13,696 |
|
Oct 19, 2026
|
4.9000 | 4.9950 | 4.7600 | 4.9950 | 4.9950 | 42,021 |
|
Oct 16, 2026
|
4.6400 | 5.1900 | 4.6350 | 4.9000 | 4.9000 | 110,642 |
|
Oct 15, 2026
|
4.7000 | 4.7500 | 4.5400 | 4.6300 | 4.6300 | 71,806 |
|
Oct 14, 2026
|
4.6500 | 4.6500 | 4.5300 | 4.6000 | 4.6000 | 45,904 |
|
Oct 13, 2026
|
4.7550 | 4.7550 | 4.5250 | 4.6200 | 4.6200 | 44,762 |
|
Oct 12, 2026
|
4.7000 | 4.7500 | 4.5500 | 4.6900 | 4.6900 | 77,602 |
|
Oct 9, 2026
|
4.7000 | 4.7000 | 4.5600 | 4.6700 | 4.6700 | 36,839 |
|
Oct 8, 2026
|
4.7000 | 4.7000 | 4.4900 | 4.6000 | 4.6000 | 102,196 |
|
Oct 7, 2026
|
4.6200 | 4.7400 | 4.5000 | 4.6350 | 4.6350 | 77,038 |
|
Oct 6, 2026
|
4.6050 | 4.8000 | 4.5750 | 4.6400 | 4.6400 | 39,459 |
|
Oct 5, 2026
|
4.5950 | 4.8450 | 4.5850 | 4.6050 | 4.6050 | 97,811 |
|
Oct 2, 2026
|
4.7500 | 4.7500 | 4.3000 | 4.6750 | 4.6750 | 115,925 |
|
Oct 1, 2026
|
4.7600 | 4.8700 | 4.6050 | 4.7400 | 4.7400 | 65,296 |
|
Sep 30, 2026
|
4.8000 | 4.8150 | 4.5700 | 4.8050 | 4.8050 | 76,564 |
|
Sep 29, 2026
|
4.7800 | 4.8700 | 4.7350 | 4.8000 | 4.8000 | 30,923 |
|
Sep 28, 2026
|
4.6850 | 4.9150 | 4.6850 | 4.9000 | 4.9000 | 20,154 |
|
Sep 25, 2026
|
5.0000 | 5.0000 | 4.6500 | 4.7200 | 4.7200 | 155,514 |
|
Sep 24, 2026
|
4.8500 | 4.9050 | 4.7800 | 4.8150 | 4.8150 | 22,912 |
|
Sep 23, 2026
|
4.9300 | 5.0900 | 4.8450 | 4.8900 | 4.8900 | 37,905 |
|
Sep 22, 2026
|
4.9200 | 5.0500 | 4.9000 | 4.9900 | 4.9900 | 59,542 |
|
Sep 21, 2026
|
5.0700 | 5.1000 | 4.8500 | 4.9450 | 4.9450 | 70,663 |
|
Sep 18, 2026
|
5.0700 | 5.2300 | 5.0200 | 5.0400 | 5.0400 | 74,477 |
|
Sep 17, 2026
|
5.2300 | 5.3200 | 5.0000 | 5.1400 | 5.1400 | 147,977 |
|
Sep 16, 2026
|
5.0100 | 5.1800 | 4.7800 | 5.1800 | 5.1800 | 217,552 |
|
Sep 15, 2026
|
5.0300 | 5.0300 | 4.8000 | 4.9700 | 4.9700 | 50,373 |
|
Sep 14, 2026
|
4.9400 | 5.0100 | 4.9400 | 5.0000 | 5.0000 | 38,581 |
|
Sep 11, 2026
|
5.0000 | 5.0500 | 4.8250 | 5.0200 | 5.0200 | 65,947 |
|
Sep 10, 2026
|
5.1800 | 5.2500 | 4.9800 | 5.1000 | 5.1000 | 69,440 |
|
Sep 9, 2026
|
5.0300 | 5.1800 | 4.8800 | 5.1300 | 5.1300 | 148,101 |
|
Sep 8, 2026
|
4.9500 | 5.0700 | 4.9000 | 5.0700 | 5.0700 | 259,006 |
|
Sep 7, 2026
|
5.0100 | 5.1100 | 4.9700 | 5.0000 | 5.0000 | 79,056 |
|
Sep 4, 2026
|
5.0000 | 5.0800 | 4.9900 | 5.0100 | 5.0100 | 8,772 |
|
Sep 3, 2026
|
4.8950 | 5.0500 | 4.8950 | 5.0000 | 5.0000 | 376,662 |
|
Sep 2, 2026
|
4.8200 | 4.8600 | 4.5450 | 4.8400 | 4.8400 | 216,481 |
|
Sep 1, 2026
|
4.9700 | 4.9900 | 4.8000 | 4.8300 | 4.8300 | 45,606 |
|
Aug 31, 2026
|
4.8950 | 5.0500 | 4.8700 | 4.9750 | 4.9750 | 59,960 |
|
Aug 28, 2026
|
4.9200 | 4.9900 | 4.8600 | 4.9850 | 4.9850 | 46,561 |
|
Aug 27, 2026
|
4.8400 | 4.9500 | 4.8350 | 4.9200 | 4.9200 | 55,041 |
|
Aug 26, 2026
|
4.8100 | 4.8900 | 4.7300 | 4.8300 | 4.8300 | 72,918 |
|
Aug 25, 2026
|
5.0400 | 5.0400 | 4.7500 | 4.7950 | 4.7950 | 117,417 |
|
Aug 24, 2026
|
4.7750 | 4.8350 | 4.6500 | 4.8150 | 4.8150 | 54,385 |
|
Aug 21, 2026
|
4.9000 | 4.9000 | 4.7650 | 4.7850 | 4.7850 | 62,680 |
|
Aug 20, 2026
|
4.9300 | 4.9600 | 4.7800 | 4.8700 | 4.8700 | 92,904 |
|
Aug 19, 2026
|
4.9700 | 4.9700 | 4.7900 | 4.9200 | 4.9200 | 119,055 |
|
Aug 18, 2026
|
4.9450 | 4.9750 | 4.8850 | 4.9750 | 4.9750 | 23,293 |
|
Aug 17, 2026
|
5.0200 | 5.0200 | 4.8500 | 4.9400 | 4.9400 | 106,323 |
|
Aug 14, 2026
|
5.0400 | 5.0400 | 4.8850 | 5.0300 | 5.0300 | 24,000 |
|
Aug 13, 2026
|
5.1300 | 5.1300 | 4.8750 | 4.9550 | 4.9550 | 7,556 |
|
Aug 12, 2026
|
4.9750 | 5.0200 | 4.9000 | 4.9700 | 4.9700 | 49,007 |
|
Aug 11, 2026
|
5.0900 | 5.1300 | 4.8500 | 4.9750 | 4.9750 | 54,488 |
|
Aug 10, 2026
|
5.0000 | 5.1300 | 4.8950 | 5.0600 | 5.0600 | 109,292 |
|
Aug 7, 2026
|
5.1800 | 5.2400 | 5.0300 | 5.0500 | 5.0500 | 56,537 |
|
Aug 6, 2026
|
5.1000 | 5.2200 | 5.0600 | 5.1700 | 5.1700 | 34,621 |
|
Aug 5, 2026
|
5.3000 | 5.3000 | 5.0500 | 5.1000 | 5.1000 | 139,421 |
|
Aug 4, 2026
|
5.1400 | 5.3000 | 5.1400 | 5.2500 | 5.2500 | 55,093 |
|
Aug 3, 2026
|
5.1300 | 5.2700 | 5.0000 | 5.1800 | 5.1800 | 301,009 |
|
Jul 31, 2026
|
4.7800 | 5.2700 | 4.7800 | 5.1900 | 5.1900 | 605,288 |
|
Jul 30, 2026
|
4.7300 | 4.8900 | 4.6850 | 4.8900 | 4.8900 | 125,541 |
|
Jul 29, 2026
|
4.5850 | 4.8150 | 4.5500 | 4.8150 | 4.8150 | 16,926 |
|
Jul 28, 2026
|
4.5050 | 4.7050 | 4.5050 | 4.7000 | 4.7000 | 175,577 |
|
Jul 27, 2026
|
4.6850 | 4.7150 | 4.5100 | 4.5500 | 4.5500 | 57,223 |
|
Jul 24, 2026
|
4.7250 | 4.7250 | 4.6050 | 4.6850 | 4.6850 | 21,126 |
|
Jul 23, 2026
|
4.8350 | 4.8900 | 4.6100 | 4.7900 | 4.7900 | 35,276 |
|
Jul 22, 2026
|
4.8500 | 4.8950 | 4.8200 | 4.8400 | 4.8400 | 6,533 |
|
Jul 21, 2026
|
4.9400 | 5.0400 | 4.7700 | 4.8500 | 4.8500 | 44,052 |
|
Jul 20, 2026
|
5.0900 | 5.0900 | 4.8250 | 4.9450 | 4.9450 | 65,077 |
|
Jul 17, 2026
|
5.0000 | 5.1100 | 4.9500 | 5.1000 | 5.1000 | 23,563 |
|
Jul 16, 2026
|
5.1300 | 5.1300 | 4.8400 | 5.1300 | 5.1300 | 94,491 |
|
Jul 15, 2026
|
5.1100 | 5.1200 | 4.9000 | 5.0100 | 5.0100 | 269,035 |
|
Jul 14, 2026
|
5.1700 | 5.1900 | 5.0000 | 5.0700 | 5.0700 | 51,268 |
|
Jul 13, 2026
|
5.2700 | 5.3800 | 5.1300 | 5.1700 | 5.1700 | 16,935 |
|
Jul 10, 2026
|
5.2700 | 5.2700 | 5.1900 | 5.2700 | 5.2700 | 17,294 |
|
Jul 9, 2026
|
5.1000 | 5.5400 | 5.1000 | 5.3000 | 5.3000 | 31,351 |
|
Jul 8, 2026
|
5.3700 | 5.3700 | 5.0100 | 5.1500 | 5.1500 | 88,772 |
|
Jul 7, 2026
|
5.4200 | 5.4800 | 5.1800 | 5.4000 | 5.4000 | 143,982 |
|
Jul 6, 2026
|
5.1900 | 5.5300 | 5.1800 | 5.4200 | 5.4200 | 113,256 |
|
Jul 3, 2026
|
4.9400 | 5.1900 | 4.8000 | 5.1800 | 5.1800 | 365,803 |
|
Jul 2, 2026
|
4.9550 | 4.9900 | 4.9300 | 4.9400 | 4.9400 | 8,924 |
|
Jul 1, 2026
|
4.8850 | 4.9650 | 4.7200 | 4.9100 | 4.9100 | 39,875 |
|
Jun 30, 2026
|
4.7500 | 4.8500 | 4.7000 | 4.8150 | 4.8150 | 247,191 |
|
Jun 29, 2026
|
4.6050 | 4.7300 | 4.6050 | 4.6600 | 4.6600 | 43,985 |
|
Jun 26, 2026
|
4.7000 | 4.7000 | 4.5300 | 4.6650 | 4.6650 | 47,449 |
|
Jun 25, 2026
|
4.6150 | 4.7300 | 4.6150 | 4.6950 | 4.6950 | 43,362 |
|
Jun 24, 2026
|
4.6000 | 4.6600 | 4.5350 | 4.6550 | 4.6550 | 10,913 |
|
Jun 23, 2026
|
4.6950 | 4.7400 | 4.5400 | 4.6650 | 4.6650 | 16,504 |
|
Jun 22, 2026
|
4.8300 | 4.8300 | 4.5750 | 4.7500 | 4.7500 | 17,980 |
|
Jun 18, 2026
|
4.9000 | 4.9000 | 4.6150 | 4.8400 | 4.8400 | 85,458 |
|
Jun 17, 2026
|
4.8250 | 4.9000 | 4.6100 | 4.9000 | 4.9000 | 195,584 |
|
Jun 16, 2026
|
4.7000 | 4.9900 | 4.6500 | 4.8700 | 4.8700 | 234,956 |
|
Jun 15, 2026
|
4.7800 | 4.9000 | 4.6900 | 4.7150 | 4.7150 | 43,184 |
|
Jun 12, 2026
|
4.8150 | 4.8150 | 4.6650 | 4.7800 | 4.7800 | 41,266 |
|
Jun 11, 2026
|
4.7250 | 4.9800 | 4.6100 | 4.7100 | 4.7100 | 44,647 |
|
Jun 10, 2026
|
4.7000 | 4.7000 | 4.4500 | 4.6100 | 4.6100 | 254,640 |
|
Jun 9, 2026
|
4.5050 | 4.7450 | 4.4800 | 4.6200 | 4.6200 | 168,483 |
|
Jun 8, 2026
|
4.8850 | 4.8850 | 4.3800 | 4.5950 | 4.5950 | 804,184 |
|
Jun 5, 2026
|
4.6550 | 4.9350 | 4.5800 | 4.6700 | 4.6700 | 269,179 |
|
Jun 4, 2026
|
4.8050 | 4.9450 | 4.6050 | 4.7350 | 4.7350 | 139,292 |
|
Jun 3, 2026
|
4.8350 | 4.8850 | 4.6500 | 4.8050 | 4.8050 | 113,956 |
|
Jun 2, 2026
|
5.0000 | 5.0000 | 4.7800 | 4.9150 | 4.9150 | 128,206 |
|
Jun 1, 2026
|
5.0300 | 5.0700 | 4.7500 | 5.0000 | 5.0000 | 140,976 |
|
May 29, 2026
|
5.2700 | 5.2700 | 4.9500 | 5.0100 | 5.0100 | 101,612 |
|
May 28, 2026
|
4.9850 | 5.2700 | 4.7900 | 5.2300 | 5.2300 | 403,207 |
|
May 27, 2026
|
5.1500 | 5.3800 | 4.9600 | 5.0000 | 5.0000 | 2,478,125 |
|
May 26, 2026
|
4.2800 | 4.4650 | 4.2450 | 4.4350 | 4.4350 | 110,633 |
|
May 25, 2026
|
4.2050 | 4.4000 | 4.1700 | 4.4000 | 4.4000 | 69,077 |
|
May 22, 2026
|
4.0050 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 211,352 |
|
May 21, 2026
|
4.2050 | 4.2050 | 3.8100 | 3.9550 | 3.9550 | 439,255 |
|
May 20, 2026
|
4.2600 | 4.3250 | 4.1750 | 4.2250 | 4.2250 | 69,167 |
|
May 19, 2026
|
4.3000 | 4.4300 | 4.1300 | 4.3350 | 4.3350 | 145,024 |
|
May 18, 2026
|
4.4050 | 4.5400 | 4.1100 | 4.3000 | 4.3000 | 170,918 |
|
May 15, 2026
|
4.6500 | 4.6600 | 4.3800 | 4.4900 | 4.4900 | 34,257 |
|
May 13, 2026
|
4.4350 | 4.6000 | 4.4300 | 4.5200 | 4.5200 | 24,468 |
|
May 12, 2026
|
4.6150 | 4.6200 | 4.3550 | 4.4350 | 4.4350 | 182,446 |
|
May 11, 2026
|
4.7850 | 4.7850 | 4.5500 | 4.5850 | 4.5850 | 33,154 |
|
May 8, 2026
|
4.5000 | 4.7500 | 4.4900 | 4.7500 | 4.7500 | 75,859 |
|
May 7, 2026
|
4.6050 | 4.7500 | 4.5350 | 4.6000 | 4.6000 | 72,633 |
|
May 6, 2026
|
4.7400 | 4.8750 | 4.5150 | 4.5950 | 4.5950 | 45,864 |
|
May 5, 2026
|
4.4700 | 4.8450 | 4.4000 | 4.8400 | 4.8400 | 170,718 |
|
May 4, 2026
|
4.4750 | 4.6350 | 4.4700 | 4.5800 | 4.5800 | 64,321 |
|
Apr 30, 2026
|
4.5000 | 4.5700 | 4.4800 | 4.5150 | 4.5150 | 26,190 |
|
Apr 29, 2026
|
4.5850 | 4.6150 | 4.4800 | 4.5550 | 4.5550 | 50,822 |
|
Apr 28, 2026
|
4.6550 | 4.6800 | 4.5500 | 4.6300 | 4.6300 | 34,692 |
|
Apr 27, 2026
|
4.6800 | 4.6800 | 4.5500 | 4.6550 | 4.6550 | 19,265 |
|
Apr 24, 2026
|
4.8050 | 4.8150 | 4.6250 | 4.6800 | 4.6800 | 79,750 |
|
Apr 23, 2026
|
4.9150 | 4.9150 | 4.7200 | 4.8100 | 4.8100 | 36,155 |
|
Apr 22, 2026
|
5.0300 | 5.0400 | 4.8250 | 4.9300 | 4.9300 | 122,145 |
|
Apr 21, 2026
|
4.8600 | 5.0100 | 4.6950 | 4.8500 | 4.8500 | 193,654 |
|
Apr 20, 2026
|
4.7150 | 4.8100 | 4.5050 | 4.7950 | 4.7950 | 56,803 |
|
Apr 17, 2026
|
4.3400 | 4.7400 | 4.2750 | 4.7400 | 4.7400 | 237,915 |
|
Apr 16, 2026
|
4.4050 | 4.6600 | 4.2600 | 4.3650 | 4.3650 | 110,799 |
|
Apr 15, 2026
|
4.5200 | 4.5750 | 4.3000 | 4.3800 | 4.3800 | 114,170 |
|
Apr 14, 2026
|
4.5050 | 4.6000 | 4.4650 | 4.5200 | 4.5200 | 130,061 |
|
Apr 13, 2026
|
4.4550 | 4.5050 | 4.4550 | 4.5000 | 4.5000 | 5,421 |
|
Apr 10, 2026
|
4.5000 | 4.5550 | 4.3850 | 4.5150 | 4.5150 | 87,865 |
|
Apr 9, 2026
|
4.4900 | 4.5250 | 4.4700 | 4.4950 | 4.4950 | 16,930 |
|
Apr 8, 2026
|
4.5400 | 4.5400 | 4.3700 | 4.4950 | 4.4950 | 129,528 |
|
Apr 7, 2026
|
4.6750 | 4.8150 | 4.4800 | 4.5450 | 4.5450 | 54,309 |
|
Apr 2, 2026
|
4.7350 | 4.7650 | 4.6000 | 4.7450 | 4.7450 | 14,025 |
|
Apr 1, 2026
|
4.7750 | 4.9150 | 4.7100 | 4.7800 | 4.7800 | 49,463 |
|
Mar 31, 2026
|
4.6950 | 4.7450 | 4.6450 | 4.7450 | 4.7450 | 36,102 |
|
Mar 30, 2026
|
4.6100 | 4.7450 | 4.5550 | 4.6900 | 4.6900 | 44,978 |
|
Mar 27, 2026
|
4.7800 | 4.8050 | 4.5950 | 4.6450 | 4.6450 | 45,189 |
|
Mar 26, 2026
|
4.4550 | 4.8950 | 4.3650 | 4.7750 | 4.7750 | 159,863 |
|
Mar 25, 2026
|
4.1900 | 4.4600 | 4.1650 | 4.4500 | 4.4500 | 222,446 |
|
Mar 24, 2026
|
4.1650 | 4.2250 | 4.1500 | 4.2000 | 4.2000 | 21,938 |
|
Mar 23, 2026
|
4.1600 | 4.2200 | 4.0000 | 4.2200 | 4.2200 | 157,456 |
|
Mar 20, 2026
|
4.1150 | 4.2500 | 4.0850 | 4.1400 | 4.1400 | 17,161 |
|
Mar 19, 2026
|
4.1050 | 4.1200 | 4.0700 | 4.0850 | 4.0850 | 10,904 |
|
Mar 18, 2026
|
4.2500 | 4.4950 | 4.0500 | 4.1300 | 4.1300 | 38,643 |
|
Mar 17, 2026
|
4.1050 | 4.2300 | 4.0750 | 4.2100 | 4.2100 | 107,913 |
|
Mar 16, 2026
|
4.1900 | 4.2500 | 4.0850 | 4.1600 | 4.1600 | 117,777 |
|
Mar 13, 2026
|
4.3500 | 4.4300 | 4.0450 | 4.1650 | 4.1650 | 204,230 |
|
Mar 12, 2026
|
4.2400 | 4.3350 | 4.1900 | 4.3350 | 4.3350 | 92,060 |
|
Mar 11, 2026
|
4.1850 | 4.2500 | 4.1050 | 4.2450 | 4.2450 | 54,949 |
|
Mar 10, 2026
|
4.1800 | 4.2000 | 4.0200 | 4.1800 | 4.1800 | 108,301 |
|
Mar 9, 2026
|
4.1550 | 4.1550 | 3.9200 | 4.1000 | 4.1000 | 164,054 |
|
Mar 6, 2026
|
4.1950 | 4.3100 | 4.0200 | 4.1600 | 4.1600 | 56,464 |
|
Mar 5, 2026
|
4.1450 | 4.2750 | 4.0450 | 4.1900 | 4.1900 | 103,120 |
|
Mar 4, 2026
|
4.2500 | 4.2650 | 4.0500 | 4.1150 | 4.1150 | 284,507 |
|
Mar 3, 2026
|
4.4000 | 4.4000 | 4.0000 | 4.1750 | 4.1750 | 70,272 |
|
Mar 2, 2026
|
4.3700 | 4.4200 | 4.1750 | 4.3050 | 4.3050 | 126,075 |
|
Feb 27, 2026
|
4.5000 | 4.5550 | 4.4100 | 4.4550 | 4.4550 | 59,773 |
|
Feb 26, 2026
|
4.6100 | 4.6200 | 4.4650 | 4.5150 | 4.5150 | 65,522 |
|
Feb 25, 2026
|
4.5000 | 4.6000 | 4.4350 | 4.6000 | 4.6000 | 35,145 |
|
Feb 24, 2026
|
4.5550 | 4.6700 | 4.4250 | 4.5000 | 4.5000 | 76,649 |
|
Feb 23, 2026
|
4.5950 | 4.6600 | 4.5150 | 4.6200 | 4.6200 | 44,688 |
|
Feb 20, 2026
|
5.0300 | 5.0300 | 4.4950 | 4.6000 | 4.6000 | 103,888 |
|
Feb 19, 2026
|
4.7000 | 4.7150 | 4.4550 | 4.5300 | 4.5300 | 107,205 |
|
Feb 18, 2026
|
4.4000 | 4.5950 | 4.2000 | 4.5500 | 4.5500 | 147,604 |
|
Feb 17, 2026
|
4.7050 | 4.7050 | 4.3150 | 4.3400 | 4.3400 | 96,639 |
|
Feb 16, 2026
|
4.6450 | 4.8350 | 4.4850 | 4.5750 | 4.5750 | 69,594 |
|
Feb 13, 2026
|
4.5000 | 4.7400 | 4.2100 | 4.6500 | 4.6500 | 248,992 |
|
Feb 12, 2026
|
4.9750 | 4.9750 | 4.1450 | 4.5000 | 4.5000 | 1,180,127 |
|
Feb 11, 2026
|
4.8150 | 5.2600 | 4.7800 | 4.9850 | 4.9850 | 574,025 |
|
Feb 10, 2026
|
4.9200 | 4.9500 | 4.7800 | 4.8550 | 4.8550 | 174,009 |
|
Feb 9, 2026
|
4.9200 | 4.9900 | 4.7000 | 4.9900 | 4.9900 | 90,537 |
|
Feb 6, 2026
|
4.6950 | 4.8000 | 4.6700 | 4.7550 | 4.7550 | 51,673 |
|
Feb 5, 2026
|
4.9500 | 4.9500 | 4.6050 | 4.7500 | 4.7500 | 138,497 |
|
Feb 4, 2026
|
4.7950 | 4.9600 | 4.5850 | 4.9500 | 4.9500 | 397,874 |
|
Feb 3, 2026
|
5.0900 | 5.0900 | 4.7000 | 4.7950 | 4.7950 | 223,652 |
|
Feb 2, 2026
|
4.8000 | 5.0300 | 4.5850 | 4.9350 | 4.9350 | 470,420 |
|
Jan 30, 2026
|
4.7600 | 4.7650 | 4.5500 | 4.6600 | 4.6600 | 154,935 |
|
Jan 29, 2026
|
4.5950 | 4.8000 | 4.4250 | 4.8000 | 4.8000 | 117,719 |
|
Jan 28, 2026
|
4.4800 | 4.5400 | 4.3800 | 4.5400 | 4.5400 | 69,231 |
|
Jan 27, 2026
|
4.4550 | 4.5200 | 4.3600 | 4.4550 | 4.4550 | 122,013 |
|
Jan 26, 2026
|
4.4950 | 4.5850 | 4.3850 | 4.4500 | 4.4500 | 114,801 |
|
Jan 23, 2026
|
4.6000 | 4.6000 | 4.4350 | 4.5450 | 4.5450 | 177,772 |
|
Jan 22, 2026
|
4.5300 | 4.6100 | 4.4800 | 4.6100 | 4.6100 | 118,985 |
|
Jan 21, 2026
|
4.6500 | 4.6500 | 4.4550 | 4.5350 | 4.5350 | 168,031 |
|
Jan 20, 2026
|
4.5000 | 4.6050 | 4.4250 | 4.5850 | 4.5850 | 193,262 |
|
Jan 19, 2026
|
4.6150 | 4.6500 | 4.5050 | 4.5950 | 4.5950 | 127,963 |
|
Jan 16, 2026
|
4.8600 | 4.8600 | 4.5750 | 4.6350 | 4.6350 | 97,802 |
|
Jan 15, 2026
|
4.7700 | 4.8500 | 4.5350 | 4.6000 | 4.6000 | 164,413 |
|
Jan 14, 2026
|
4.8350 | 4.9000 | 4.6800 | 4.7650 | 4.7650 | 145,509 |
|
Jan 13, 2026
|
4.8450 | 4.8700 | 4.7050 | 4.8200 | 4.8200 | 78,668 |
|
Jan 12, 2026
|
4.9450 | 4.9450 | 4.7950 | 4.8600 | 4.8600 | 121,493 |
|
Jan 9, 2026
|
4.8850 | 4.9450 | 4.7600 | 4.9450 | 4.9450 | 101,804 |
|
Jan 8, 2026
|
4.9950 | 4.9950 | 4.6900 | 4.8850 | 4.8850 | 101,534 |
|
Jan 7, 2026
|
4.7850 | 4.8650 | 4.7600 | 4.7900 | 4.7900 | 106,448 |
|
Jan 5, 2026
|
5.1700 | 5.1700 | 4.7850 | 4.7900 | 4.7900 | 159,098 |
|
Jan 2, 2026
|
4.9100 | 5.0900 | 4.8800 | 5.0700 | 5.0700 | 63,515 |
|
Dec 30, 2025
|
4.8350 | 4.9450 | 4.8300 | 4.9200 | 4.9200 | 112,274 |
|
Dec 29, 2025
|
4.8450 | 4.9600 | 4.7300 | 4.8550 | 4.8550 | 104,976 |
|
Dec 23, 2025
|
4.7950 | 4.9800 | 4.7500 | 4.8400 | 4.8400 | 259,157 |
|
Dec 22, 2025
|
4.9450 | 4.9950 | 4.7600 | 4.7950 | 4.7950 | 207,686 |
|
Dec 19, 2025
|
4.8550 | 4.9500 | 4.7850 | 4.9500 | 4.9500 | 91,647 |
|
Dec 18, 2025
|
4.8600 | 4.9450 | 4.7700 | 4.8000 | 4.8000 | 100,701 |
|
Dec 17, 2025
|
5.0300 | 5.3200 | 4.8600 | 4.9250 | 4.9250 | 74,558 |
|
Dec 16, 2025
|
4.7150 | 4.9700 | 4.6800 | 4.9650 | 4.9650 | 201,020 |
|
Dec 15, 2025
|
4.8300 | 4.8450 | 4.5600 | 4.6300 | 4.6300 | 200,517 |
|
Dec 12, 2025
|
4.7400 | 4.8650 | 4.7350 | 4.8150 | 4.8150 | 51,116 |
|
Dec 11, 2025
|
4.7200 | 4.7750 | 4.6050 | 4.7750 | 4.7750 | 29,950 |
|
Dec 10, 2025
|
4.8850 | 4.8900 | 4.6700 | 4.7800 | 4.7800 | 172,497 |
|
Dec 9, 2025
|
5.0500 | 5.0700 | 4.7850 | 4.8550 | 4.8550 | 112,064 |
|
Dec 8, 2025
|
4.9900 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 77,270 |
|
Dec 5, 2025
|
5.0500 | 5.1600 | 4.9400 | 5.0100 | 5.0100 | 134,679 |
|
Dec 4, 2025
|
5.0100 | 5.0100 | 4.7700 | 4.9750 | 4.9750 | 137,845 |
|
Dec 3, 2025
|
4.7350 | 4.9500 | 4.6300 | 4.9500 | 4.9500 | 91,839 |
|
Dec 2, 2025
|
4.9000 | 4.9000 | 4.6850 | 4.7200 | 4.7200 | 223,985 |
|
Dec 1, 2025
|
4.8100 | 4.8550 | 4.6800 | 4.7900 | 4.7900 | 90,136 |
|
Nov 28, 2025
|
4.8100 | 4.9500 | 4.6700 | 4.8900 | 4.8900 | 196,194 |
|
Nov 27, 2025
|
4.7150 | 4.8100 | 4.6850 | 4.8000 | 4.8000 | 101,873 |
|
Nov 26, 2025
|
5.1000 | 5.1000 | 4.6850 | 4.7800 | 4.7800 | 286,579 |
|
Nov 25, 2025
|
4.6300 | 4.8600 | 4.6300 | 4.8200 | 4.8200 | 419,845 |
|
Nov 24, 2025
|
4.9400 | 4.9450 | 4.5750 | 4.6300 | 4.6300 | 1,349,469 |
|
Nov 21, 2025
|
4.9950 | 4.9950 | 4.7000 | 4.8850 | 4.8850 | 175,646 |
|
Nov 20, 2025
|
5.1900 | 5.1900 | 4.9000 | 4.9900 | 4.9900 | 65,246 |
|
Nov 19, 2025
|
5.0000 | 5.0700 | 4.8800 | 4.9800 | 4.9800 | 79,998 |
|
Nov 18, 2025
|
5.1000 | 5.1600 | 4.9150 | 4.9750 | 4.9750 | 177,428 |
|
Nov 17, 2025
|
5.2200 | 5.3200 | 4.9800 | 5.1000 | 5.1000 | 253,057 |
|
Nov 14, 2025
|
5.4400 | 5.4400 | 5.1700 | 5.3000 | 5.3000 | 78,260 |
|
Nov 13, 2025
|
5.4300 | 5.4800 | 5.2800 | 5.4500 | 5.4500 | 74,589 |
|
Nov 12, 2025
|
5.3400 | 5.4400 | 5.2100 | 5.4300 | 5.4300 | 189,635 |
|
Nov 11, 2025
|
5.6100 | 5.6100 | 5.2700 | 5.3300 | 5.3300 | 84,808 |
|
Nov 10, 2025
|
5.3900 | 5.5100 | 5.3600 | 5.4300 | 5.4300 | 70,343 |
|
Nov 7, 2025
|
5.4600 | 5.6100 | 5.2200 | 5.3500 | 5.3500 | 628,984 |
|
Nov 6, 2025
|
5.5500 | 5.7900 | 5.4800 | 5.5500 | 5.5500 | 83,775 |
|
Nov 5, 2025
|
5.6500 | 5.6600 | 5.4100 | 5.6000 | 5.6000 | 300,030 |
|
Nov 4, 2025
|
5.6600 | 5.6800 | 5.5600 | 5.6300 | 5.6300 | 65,674 |
|
Nov 3, 2025
|
5.7100 | 5.7500 | 5.6200 | 5.7000 | 5.7000 | 118,261 |
