Stockholm - Free Realtime Quote
SEK
Clavister Holding AB (publ.) (CLAV.ST)
4.3800
-0.0660
(-1.48%)
As of 4:21:05 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
|
4.4480 | 4.4480 | 4.2640 | 4.3580 | 4.3580 | 643,373 |
|
Nov 2, 2026
|
4.5060 | 4.5500 | 4.4280 | 4.4460 | 4.4460 | 916,619 |
|
Oct 30, 2026
|
4.5820 | 4.6500 | 4.5000 | 4.5180 | 4.5180 | 239,850 |
|
Oct 29, 2026
|
4.4600 | 4.6000 | 4.3320 | 4.5600 | 4.5600 | 1,696,608 |
|
Oct 28, 2026
|
4.4800 | 4.5920 | 4.4020 | 4.5000 | 4.5000 | 1,276,369 |
|
Oct 27, 2026
|
4.2200 | 4.4880 | 4.1400 | 4.4000 | 4.4000 | 2,235,637 |
|
Oct 26, 2026
|
3.9720 | 4.2780 | 3.9720 | 4.2200 | 4.2200 | 1,100,736 |
|
Oct 23, 2026
|
3.9940 | 4.0680 | 3.9200 | 4.0000 | 4.0000 | 517,228 |
|
Oct 22, 2026
|
3.9860 | 4.0680 | 3.8320 | 3.9980 | 3.9980 | 751,196 |
|
Oct 21, 2026
|
3.8560 | 4.0380 | 3.7220 | 4.0380 | 4.0380 | 2,230,585 |
|
Oct 20, 2026
|
3.9000 | 3.9840 | 3.8400 | 3.9580 | 3.9580 | 1,159,412 |
|
Oct 19, 2026
|
3.9500 | 3.9660 | 3.8640 | 3.9080 | 3.9080 | 480,045 |
|
Oct 16, 2026
|
3.9980 | 4.0880 | 3.9680 | 4.0080 | 4.0080 | 665,806 |
|
Oct 15, 2026
|
3.9940 | 4.0300 | 3.9200 | 3.9660 | 3.9660 | 997,953 |
|
Oct 14, 2026
|
4.0200 | 4.1000 | 3.9760 | 3.9960 | 3.9960 | 1,205,872 |
|
Oct 13, 2026
|
4.0680 | 4.0900 | 3.9720 | 4.0540 | 4.0540 | 749,670 |
|
Oct 12, 2026
|
4.0560 | 4.1420 | 4.0100 | 4.0680 | 4.0680 | 588,416 |
|
Oct 9, 2026
|
4.1500 | 4.1900 | 4.0540 | 4.0700 | 4.0700 | 740,819 |
|
Oct 8, 2026
|
4.1000 | 4.2480 | 4.1000 | 4.1200 | 4.1200 | 396,303 |
|
Oct 7, 2026
|
4.2520 | 4.2760 | 4.0340 | 4.0340 | 4.0340 | 512,580 |
|
Oct 6, 2026
|
4.1980 | 4.3500 | 4.1920 | 4.2760 | 4.2760 | 440,276 |
|
Oct 5, 2026
|
4.2480 | 4.3480 | 4.1580 | 4.2500 | 4.2500 | 868,183 |
|
Oct 2, 2026
|
4.3020 | 4.3400 | 4.1580 | 4.1580 | 4.1580 | 569,451 |
|
Oct 1, 2026
|
4.3340 | 4.4000 | 4.1940 | 4.2740 | 4.2740 | 604,344 |
|
Sep 30, 2026
|
4.3200 | 4.3980 | 4.3100 | 4.3680 | 4.3680 | 253,768 |
|
Sep 29, 2026
|
4.3280 | 4.3920 | 4.2720 | 4.2820 | 4.2820 | 378,567 |
|
Sep 28, 2026
|
4.3860 | 4.4260 | 4.3240 | 4.3300 | 4.3300 | 316,341 |
|
Sep 25, 2026
|
4.2980 | 4.4360 | 4.2960 | 4.3840 | 4.3840 | 444,013 |
|
Sep 24, 2026
|
4.4360 | 4.4420 | 4.2860 | 4.2860 | 4.2860 | 257,318 |
|
Sep 23, 2026
|
4.3480 | 4.4960 | 4.3200 | 4.3920 | 4.3920 | 785,174 |
|
Sep 22, 2026
|
4.3560 | 4.4380 | 4.3100 | 4.3100 | 4.3100 | 296,652 |
|
Sep 21, 2026
|
4.3320 | 4.4600 | 4.2900 | 4.3180 | 4.3180 | 539,149 |
|
Sep 18, 2026
|
4.2700 | 4.4720 | 4.2540 | 4.2540 | 4.2540 | 869,709 |
|
Sep 17, 2026
|
4.2780 | 4.2800 | 4.2240 | 4.2680 | 4.2680 | 430,832 |
|
Sep 16, 2026
|
4.2620 | 4.3500 | 4.2540 | 4.2800 | 4.2800 | 351,375 |
|
Sep 15, 2026
|
4.2760 | 4.3440 | 4.2100 | 4.2780 | 4.2780 | 643,672 |
|
Sep 14, 2026
|
4.3560 | 4.3980 | 4.2000 | 4.2780 | 4.2780 | 779,845 |
|
Sep 11, 2026
|
4.4600 | 4.5400 | 4.3360 | 4.3540 | 4.3540 | 664,110 |
|
Sep 10, 2026
|
4.3960 | 4.5000 | 4.3960 | 4.3980 | 4.3980 | 437,253 |
|
Sep 9, 2026
|
4.3720 | 4.7420 | 4.3200 | 4.3880 | 4.3880 | 2,412,318 |
|
Sep 8, 2026
|
4.3760 | 4.4800 | 4.2860 | 4.4100 | 4.4100 | 1,509,578 |
|
Sep 7, 2026
|
4.4880 | 4.6200 | 4.3740 | 4.3740 | 4.3740 | 1,089,587 |
|
Sep 4, 2026
|
4.5400 | 4.5800 | 4.4000 | 4.4960 | 4.4960 | 453,429 |
|
Sep 3, 2026
|
4.6540 | 4.6700 | 4.4280 | 4.5380 | 4.5380 | 973,432 |
|
Sep 2, 2026
|
4.4980 | 4.5980 | 4.3520 | 4.5280 | 4.5280 | 903,438 |
|
Sep 1, 2026
|
4.7120 | 4.7360 | 4.4500 | 4.5200 | 4.5200 | 1,043,440 |
|
Aug 31, 2026
|
4.8640 | 4.9600 | 4.6580 | 4.6580 | 4.6580 | 1,172,864 |
|
Aug 28, 2026
|
4.8240 | 4.8600 | 4.7180 | 4.8500 | 4.8500 | 672,340 |
|
Aug 27, 2026
|
4.8580 | 4.9000 | 4.7040 | 4.8280 | 4.8280 | 739,559 |
|
Aug 26, 2026
|
4.8020 | 4.9000 | 4.7500 | 4.8640 | 4.8640 | 704,320 |
|
Aug 25, 2026
|
4.6620 | 4.8480 | 4.6180 | 4.8020 | 4.8020 | 798,308 |
|
Aug 24, 2026
|
4.7300 | 4.7900 | 4.5780 | 4.6180 | 4.6180 | 1,464,673 |
|
Aug 21, 2026
|
5.0250 | 5.0250 | 4.6260 | 4.6920 | 4.6920 | 1,835,861 |
|
Aug 20, 2026
|
5.3000 | 5.3500 | 4.7700 | 4.9880 | 4.9880 | 4,172,314 |
|
Aug 19, 2026
|
4.9500 | 4.9980 | 4.8360 | 4.8800 | 4.8800 | 683,744 |
|
Aug 18, 2026
|
5.0300 | 5.0500 | 4.8720 | 4.8920 | 4.8920 | 622,572 |
|
Aug 17, 2026
|
4.9900 | 5.1100 | 4.9240 | 4.9820 | 4.9820 | 1,232,994 |
|
Aug 14, 2026
|
4.8620 | 5.0200 | 4.8040 | 4.9000 | 4.9000 | 778,520 |
|
Aug 13, 2026
|
4.7480 | 4.8700 | 4.7120 | 4.8040 | 4.8040 | 415,774 |
|
Aug 12, 2026
|
4.6440 | 4.8020 | 4.6060 | 4.7660 | 4.7660 | 965,837 |
|
Aug 11, 2026
|
4.6620 | 4.7340 | 4.5760 | 4.6140 | 4.6140 | 513,610 |
|
Aug 10, 2026
|
4.7380 | 4.7800 | 4.5000 | 4.6600 | 4.6600 | 428,625 |
|
Aug 7, 2026
|
4.8500 | 4.8840 | 4.7400 | 4.7560 | 4.7560 | 275,931 |
|
Aug 6, 2026
|
4.7760 | 4.8680 | 4.7040 | 4.8500 | 4.8500 | 347,609 |
|
Aug 5, 2026
|
4.8120 | 4.8780 | 4.6740 | 4.7780 | 4.7780 | 539,028 |
|
Aug 4, 2026
|
4.7160 | 4.8820 | 4.6420 | 4.8600 | 4.8600 | 541,463 |
|
Aug 3, 2026
|
4.6000 | 4.7200 | 4.5620 | 4.7160 | 4.7160 | 320,266 |
|
Jul 31, 2026
|
4.6980 | 4.6980 | 4.5860 | 4.6500 | 4.6500 | 428,158 |
|
Jul 30, 2026
|
4.7380 | 4.7440 | 4.6340 | 4.7440 | 4.7440 | 90,586 |
|
Jul 29, 2026
|
4.7400 | 4.7400 | 4.6100 | 4.6660 | 4.6660 | 210,255 |
|
Jul 28, 2026
|
4.7080 | 4.7600 | 4.6500 | 4.7500 | 4.7500 | 325,338 |
|
Jul 27, 2026
|
4.6680 | 4.7980 | 4.6680 | 4.7340 | 4.7340 | 280,876 |
|
Jul 24, 2026
|
4.8520 | 4.8980 | 4.5320 | 4.6340 | 4.6340 | 1,092,475 |
|
Jul 23, 2026
|
4.9160 | 4.9300 | 4.7560 | 4.8840 | 4.8840 | 288,416 |
|
Jul 22, 2026
|
4.8660 | 4.9560 | 4.7920 | 4.8700 | 4.8700 | 267,432 |
|
Jul 21, 2026
|
4.7960 | 4.8800 | 4.7460 | 4.8640 | 4.8640 | 298,558 |
|
Jul 20, 2026
|
4.8220 | 5.0450 | 4.7120 | 4.8100 | 4.8100 | 463,557 |
|
Jul 17, 2026
|
4.8920 | 4.9940 | 4.8120 | 4.8340 | 4.8340 | 453,980 |
|
Jul 16, 2026
|
5.0000 | 5.0750 | 4.8160 | 4.9000 | 4.9000 | 756,023 |
|
Jul 15, 2026
|
5.0100 | 5.0450 | 4.9300 | 5.0150 | 5.0150 | 235,632 |
|
Jul 14, 2026
|
5.1500 | 5.1500 | 4.9140 | 5.0250 | 5.0250 | 530,762 |
|
Jul 13, 2026
|
5.2050 | 5.3800 | 4.9620 | 5.1500 | 5.1500 | 586,382 |
|
Jul 10, 2026
|
5.1450 | 5.2850 | 5.0500 | 5.1700 | 5.1700 | 587,241 |
|
Jul 9, 2026
|
4.8680 | 5.2450 | 4.8680 | 5.1300 | 5.1300 | 805,891 |
|
Jul 8, 2026
|
5.0350 | 5.0650 | 4.8160 | 4.9220 | 4.9220 | 624,313 |
|
Jul 7, 2026
|
5.3400 | 5.5000 | 4.8620 | 5.0700 | 5.0700 | 1,468,798 |
|
Jul 6, 2026
|
5.3800 | 5.4350 | 5.2250 | 5.3400 | 5.3400 | 776,026 |
|
Jul 3, 2026
|
5.1900 | 5.4000 | 5.1900 | 5.3700 | 5.3700 | 2,280,684 |
|
Jul 2, 2026
|
4.9500 | 5.1850 | 4.8700 | 5.1400 | 5.1400 | 1,380,544 |
|
Jul 1, 2026
|
4.9420 | 5.0000 | 4.8540 | 4.9300 | 4.9300 | 839,406 |
|
Jun 30, 2026
|
4.8200 | 4.9500 | 4.6160 | 4.9100 | 4.9100 | 938,733 |
|
Jun 29, 2026
|
4.7800 | 4.9500 | 4.6560 | 4.7520 | 4.7520 | 714,918 |
|
Jun 26, 2026
|
4.7480 | 4.7980 | 4.6240 | 4.7500 | 4.7500 | 757,764 |
|
Jun 25, 2026
|
4.7620 | 4.8980 | 4.6940 | 4.7500 | 4.7500 | 425,639 |
|
Jun 24, 2026
|
4.8380 | 4.8480 | 4.7360 | 4.7780 | 4.7780 | 235,803 |
|
Jun 23, 2026
|
4.8620 | 4.9780 | 4.6160 | 4.8500 | 4.8500 | 1,321,269 |
|
Jun 22, 2026
|
4.6720 | 4.9100 | 4.6320 | 4.8540 | 4.8540 | 1,253,094 |
|
Jun 18, 2026
|
4.7680 | 4.8180 | 4.3980 | 4.6500 | 4.6500 | 1,548,736 |
|
Jun 17, 2026
|
4.5820 | 4.7760 | 4.5460 | 4.7660 | 4.7660 | 1,333,040 |
|
Jun 16, 2026
|
4.6020 | 4.6920 | 4.5520 | 4.6000 | 4.6000 | 826,087 |
|
Jun 15, 2026
|
4.6060 | 4.7000 | 4.5440 | 4.6100 | 4.6100 | 894,454 |
|
Jun 12, 2026
|
4.2400 | 4.5880 | 4.2400 | 4.5500 | 4.5500 | 802,239 |
|
Jun 11, 2026
|
4.0800 | 4.2000 | 4.0560 | 4.1720 | 4.1720 | 651,168 |
|
Jun 10, 2026
|
4.2080 | 4.2100 | 4.0780 | 4.1160 | 4.1160 | 1,105,029 |
|
Jun 9, 2026
|
4.2860 | 4.3380 | 4.2000 | 4.2240 | 4.2240 | 593,414 |
|
Jun 8, 2026
|
4.4000 | 4.4000 | 4.2180 | 4.3160 | 4.3160 | 654,189 |
|
Jun 5, 2026
|
4.4120 | 4.5000 | 4.3540 | 4.3860 | 4.3860 | 541,826 |
|
Jun 4, 2026
|
4.2020 | 4.4020 | 4.1100 | 4.3880 | 4.3880 | 1,443,974 |
|
Jun 3, 2026
|
4.3480 | 4.3500 | 4.1320 | 4.2000 | 4.2000 | 1,601,962 |
|
Jun 2, 2026
|
4.5620 | 4.7240 | 4.1040 | 4.3020 | 4.3020 | 3,439,494 |
|
Jun 1, 2026
|
4.7080 | 4.7240 | 4.5240 | 4.5800 | 4.5800 | 984,383 |
|
May 29, 2026
|
4.8000 | 4.8080 | 4.6000 | 4.7080 | 4.7080 | 1,073,299 |
|
May 28, 2026
|
4.6500 | 4.8580 | 4.6140 | 4.7840 | 4.7840 | 899,441 |
|
May 27, 2026
|
4.9120 | 4.9500 | 4.5440 | 4.6120 | 4.6120 | 1,583,958 |
|
May 26, 2026
|
4.9880 | 5.0950 | 4.9000 | 4.9340 | 4.9340 | 1,873,160 |
|
May 25, 2026
|
4.9660 | 5.0200 | 4.8640 | 4.9340 | 4.9340 | 788,466 |
|
May 22, 2026
|
4.7360 | 4.9900 | 4.7000 | 4.9260 | 4.9260 | 1,647,189 |
|
May 21, 2026
|
4.7980 | 4.7980 | 4.5540 | 4.7500 | 4.7500 | 595,827 |
|
May 20, 2026
|
4.4860 | 4.8000 | 4.4100 | 4.7780 | 4.7780 | 1,101,047 |
|
May 19, 2026
|
4.3440 | 4.4940 | 4.2600 | 4.4800 | 4.4800 | 7,508,075 |
|
May 18, 2026
|
4.2240 | 4.4000 | 4.1100 | 4.2620 | 4.2620 | 558,322 |
|
May 15, 2026
|
4.2320 | 4.3480 | 4.1700 | 4.2060 | 4.2060 | 908,574 |
|
May 13, 2026
|
4.2500 | 4.3480 | 4.2000 | 4.2320 | 4.2320 | 287,833 |
|
May 12, 2026
|
4.3660 | 4.3660 | 4.2220 | 4.2280 | 4.2280 | 734,901 |
|
May 11, 2026
|
4.4000 | 4.7180 | 4.3500 | 4.3780 | 4.3780 | 1,603,626 |
|
May 8, 2026
|
4.4400 | 4.4900 | 4.3300 | 4.3560 | 4.3560 | 1,314,904 |
|
May 7, 2026
|
4.9500 | 5.0250 | 4.3220 | 4.4020 | 4.4020 | 3,636,533 |
|
May 6, 2026
|
4.5520 | 4.7780 | 4.5340 | 4.6500 | 4.6500 | 1,429,413 |
|
May 5, 2026
|
4.5760 | 4.6580 | 4.5000 | 4.5340 | 4.5340 | 785,013 |
|
May 4, 2026
|
4.8180 | 4.9500 | 4.4600 | 4.5280 | 4.5280 | 1,855,076 |
|
Apr 30, 2026
|
4.8480 | 4.9480 | 4.7640 | 4.8000 | 4.8000 | 564,360 |
|
Apr 29, 2026
|
4.7860 | 4.8960 | 4.6700 | 4.8020 | 4.8020 | 1,115,516 |
|
Apr 28, 2026
|
4.8820 | 4.8900 | 4.6800 | 4.7800 | 4.7800 | 652,232 |
|
Apr 27, 2026
|
4.7780 | 5.0000 | 4.7780 | 4.8380 | 4.8380 | 1,033,480 |
|
Apr 24, 2026
|
4.9520 | 5.0000 | 4.7700 | 4.8340 | 4.8340 | 1,226,839 |
|
Apr 23, 2026
|
4.8000 | 4.9440 | 4.7600 | 4.9280 | 4.9280 | 769,439 |
|
Apr 22, 2026
|
4.9400 | 4.9400 | 4.7420 | 4.8000 | 4.8000 | 1,002,637 |
|
Apr 21, 2026
|
5.0000 | 5.0700 | 4.8500 | 4.9420 | 4.9420 | 1,043,854 |
|
Apr 20, 2026
|
5.0400 | 5.1050 | 4.9100 | 4.9280 | 4.9280 | 1,482,450 |
|
Apr 17, 2026
|
4.7500 | 5.2800 | 4.7240 | 5.1400 | 5.1400 | 3,841,785 |
|
Apr 16, 2026
|
4.6120 | 4.7860 | 4.5140 | 4.7380 | 4.7380 | 1,660,473 |
|
Apr 15, 2026
|
4.3620 | 4.6220 | 4.3320 | 4.5980 | 4.5980 | 1,175,908 |
|
Apr 14, 2026
|
4.3100 | 4.4780 | 4.3000 | 4.3600 | 4.3600 | 1,299,866 |
|
Apr 13, 2026
|
4.1440 | 4.3500 | 4.1060 | 4.3080 | 4.3080 | 1,144,253 |
|
Apr 10, 2026
|
4.3500 | 4.3500 | 4.0540 | 4.1980 | 4.1980 | 1,243,930 |
|
Apr 9, 2026
|
4.3400 | 4.4240 | 4.1900 | 4.2620 | 4.2620 | 550,795 |
|
Apr 8, 2026
|
4.4020 | 4.4480 | 4.3000 | 4.3380 | 4.3380 | 777,893 |
|
Apr 7, 2026
|
4.3860 | 4.4160 | 4.1020 | 4.1920 | 4.1920 | 1,600,426 |
|
Apr 2, 2026
|
4.3850 | 4.4050 | 4.2500 | 4.3850 | 4.3850 | 452,744 |
|
Apr 1, 2026
|
4.3350 | 4.4950 | 4.2700 | 4.4250 | 4.4250 | 771,032 |
|
Mar 31, 2026
|
4.1200 | 4.2300 | 4.0250 | 4.2150 | 4.2150 | 1,178,611 |
|
Mar 30, 2026
|
4.1300 | 4.1700 | 3.9500 | 4.1100 | 4.1100 | 1,374,225 |
|
Mar 27, 2026
|
4.2200 | 4.2200 | 4.0500 | 4.1200 | 4.1200 | 1,082,168 |
|
Mar 26, 2026
|
4.2150 | 4.2800 | 4.0250 | 4.1800 | 4.1800 | 801,200 |
|
Mar 25, 2026
|
4.2600 | 4.3550 | 4.1450 | 4.2300 | 4.2300 | 641,856 |
|
Mar 24, 2026
|
4.2900 | 4.4450 | 4.1550 | 4.2150 | 4.2150 | 671,980 |
|
Mar 23, 2026
|
4.2300 | 4.5550 | 4.0050 | 4.2900 | 4.2900 | 2,646,121 |
|
Mar 20, 2026
|
4.6900 | 4.6900 | 4.4100 | 4.4100 | 4.4100 | 1,319,142 |
|
Mar 19, 2026
|
4.8750 | 4.8900 | 4.5400 | 4.6700 | 4.6700 | 1,084,044 |
|
Mar 18, 2026
|
4.9200 | 4.9900 | 4.7350 | 4.8450 | 4.8450 | 1,139,770 |
|
Mar 17, 2026
|
4.7450 | 4.9350 | 4.6500 | 4.9350 | 4.9350 | 904,423 |
|
Mar 16, 2026
|
4.6200 | 4.7950 | 4.5800 | 4.7400 | 4.7400 | 833,059 |
|
Mar 13, 2026
|
4.6900 | 4.7200 | 4.5750 | 4.6150 | 4.6150 | 1,136,185 |
|
Mar 12, 2026
|
4.7250 | 4.8000 | 4.6250 | 4.7000 | 4.7000 | 825,236 |
|
Mar 11, 2026
|
4.7250 | 4.8000 | 4.5600 | 4.7200 | 4.7200 | 603,518 |
|
Mar 10, 2026
|
4.6350 | 4.7700 | 4.5850 | 4.7500 | 4.7500 | 587,523 |
|
Mar 9, 2026
|
4.6950 | 4.7000 | 4.4650 | 4.6400 | 4.6400 | 1,296,502 |
|
Mar 6, 2026
|
4.9000 | 4.9200 | 4.6900 | 4.7100 | 4.7100 | 934,138 |
|
Mar 5, 2026
|
4.7100 | 4.9850 | 4.6450 | 4.8500 | 4.8500 | 1,502,780 |
|
Mar 4, 2026
|
4.6850 | 4.7400 | 4.5900 | 4.7100 | 4.7100 | 936,841 |
|
Mar 3, 2026
|
4.8300 | 4.8300 | 4.4300 | 4.7050 | 4.7050 | 2,261,759 |
|
Mar 2, 2026
|
4.8050 | 4.9900 | 4.6900 | 4.8800 | 4.8800 | 2,023,717 |
|
Feb 27, 2026
|
4.7500 | 4.9600 | 4.6550 | 4.9150 | 4.9150 | 950,604 |
|
Feb 26, 2026
|
4.8650 | 4.9700 | 4.7000 | 4.7400 | 4.7400 | 1,751,130 |
|
Feb 25, 2026
|
4.6900 | 4.9000 | 4.6900 | 4.8550 | 4.8550 | 1,297,978 |
|
Feb 24, 2026
|
4.6500 | 4.7000 | 4.5050 | 4.7000 | 4.7000 | 1,207,638 |
|
Feb 23, 2026
|
4.7450 | 4.7950 | 4.5400 | 4.6450 | 4.6450 | 1,632,081 |
|
Feb 20, 2026
|
4.5650 | 4.8000 | 4.5250 | 4.7200 | 4.7200 | 1,994,386 |
|
Feb 19, 2026
|
4.6750 | 4.6900 | 4.4000 | 4.5550 | 4.5550 | 1,730,126 |
|
Feb 18, 2026
|
4.6250 | 4.8700 | 4.4900 | 4.6400 | 4.6400 | 3,551,768 |
|
Feb 17, 2026
|
4.2000 | 4.6500 | 4.1100 | 4.6100 | 4.6100 | 4,963,161 |
|
Feb 16, 2026
|
4.0050 | 4.2500 | 3.9250 | 4.2000 | 4.2000 | 1,459,910 |
|
Feb 13, 2026
|
3.8100 | 4.0400 | 3.7600 | 4.0000 | 4.0000 | 1,310,177 |
|
Feb 12, 2026
|
3.6350 | 3.8750 | 3.6250 | 3.8100 | 3.8100 | 1,661,286 |
|
Feb 11, 2026
|
3.8200 | 3.8200 | 3.5500 | 3.6150 | 3.6150 | 1,372,660 |
|
Feb 10, 2026
|
3.8550 | 3.8650 | 3.7500 | 3.7900 | 3.7900 | 502,024 |
|
Feb 9, 2026
|
3.8050 | 3.8950 | 3.7500 | 3.8250 | 3.8250 | 628,787 |
|
Feb 6, 2026
|
3.8400 | 3.8750 | 3.7550 | 3.8100 | 3.8100 | 1,010,721 |
|
Feb 5, 2026
|
3.8600 | 3.9900 | 3.8250 | 3.8400 | 3.8400 | 1,042,685 |
|
Feb 4, 2026
|
3.9200 | 3.9600 | 3.5500 | 3.8500 | 3.8500 | 2,051,830 |
|
Feb 3, 2026
|
4.0550 | 4.1200 | 3.8800 | 3.9150 | 3.9150 | 1,230,815 |
|
Feb 2, 2026
|
3.8250 | 4.0400 | 3.8050 | 4.0350 | 4.0350 | 996,766 |
|
Jan 30, 2026
|
3.9600 | 3.9900 | 3.8400 | 3.8700 | 3.8700 | 670,961 |
|
Jan 29, 2026
|
4.1500 | 4.1500 | 3.8750 | 3.9100 | 3.9100 | 1,624,897 |
|
Jan 28, 2026
|
4.2200 | 4.2350 | 4.0450 | 4.1400 | 4.1400 | 810,435 |
|
Jan 27, 2026
|
4.2550 | 4.3550 | 4.1500 | 4.1750 | 4.1750 | 1,647,727 |
|
Jan 26, 2026
|
4.0050 | 4.2900 | 3.9150 | 4.2250 | 4.2250 | 2,026,118 |
|
Jan 23, 2026
|
3.9700 | 4.0000 | 3.7800 | 3.9850 | 3.9850 | 1,526,532 |
|
Jan 22, 2026
|
4.0450 | 4.0900 | 3.8250 | 3.9600 | 3.9600 | 1,195,749 |
|
Jan 21, 2026
|
4.2900 | 4.3000 | 3.8400 | 4.0150 | 4.0150 | 3,087,657 |
|
Jan 20, 2026
|
4.3400 | 4.3950 | 4.1650 | 4.2050 | 4.2050 | 1,706,308 |
|
Jan 19, 2026
|
4.0450 | 4.3800 | 4.0400 | 4.3250 | 4.3250 | 4,447,388 |
|
Jan 16, 2026
|
4.1050 | 4.2850 | 3.8750 | 3.9200 | 3.9200 | 4,860,440 |
|
Jan 15, 2026
|
3.2550 | 4.0650 | 3.1300 | 4.0650 | 4.0650 | 5,950,128 |
|
Jan 14, 2026
|
3.3400 | 3.3450 | 3.1500 | 3.2100 | 3.2100 | 1,321,079 |
|
Jan 13, 2026
|
3.5000 | 3.5000 | 3.2750 | 3.3300 | 3.3300 | 1,447,366 |
|
Jan 12, 2026
|
3.0400 | 3.5950 | 3.0350 | 3.5000 | 3.5000 | 4,101,366 |
|
Jan 9, 2026
|
3.0750 | 3.1000 | 2.9900 | 3.0250 | 3.0250 | 554,370 |
|
Jan 8, 2026
|
3.1350 | 3.1550 | 2.9000 | 3.0250 | 3.0250 | 1,312,375 |
|
Jan 7, 2026
|
2.9300 | 3.0650 | 2.9000 | 3.0600 | 3.0600 | 1,474,701 |
|
Jan 5, 2026
|
2.8900 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 692,261 |
|
Jan 2, 2026
|
2.8950 | 2.9450 | 2.8500 | 2.8600 | 2.8600 | 976,074 |
|
Dec 30, 2025
|
2.9350 | 2.9700 | 2.8750 | 2.9000 | 2.9000 | 871,139 |
|
Dec 29, 2025
|
2.9100 | 2.9800 | 2.8700 | 2.9350 | 2.9350 | 732,401 |
|
Dec 23, 2025
|
2.9900 | 3.0250 | 2.9000 | 2.9150 | 2.9150 | 904,986 |
|
Dec 22, 2025
|
2.9800 | 3.0400 | 2.8650 | 3.0000 | 3.0000 | 1,124,974 |
|
Dec 19, 2025
|
2.8250 | 2.9650 | 2.8150 | 2.9250 | 2.9250 | 602,185 |
|
Dec 18, 2025
|
2.8000 | 2.9200 | 2.7650 | 2.8400 | 2.8400 | 561,413 |
|
Dec 17, 2025
|
2.7650 | 2.8250 | 2.7650 | 2.7800 | 2.7800 | 401,207 |
|
Dec 16, 2025
|
2.8500 | 2.9200 | 2.7650 | 2.7800 | 2.7800 | 666,866 |
|
Dec 15, 2025
|
2.9350 | 2.9350 | 2.8500 | 2.8850 | 2.8850 | 655,675 |
|
Dec 12, 2025
|
2.9400 | 3.0250 | 2.9250 | 2.9350 | 2.9350 | 539,999 |
|
Dec 11, 2025
|
2.9750 | 2.9850 | 2.9050 | 2.9200 | 2.9200 | 610,501 |
|
Dec 10, 2025
|
3.0450 | 3.0450 | 2.9400 | 2.9500 | 2.9500 | 592,594 |
|
Dec 9, 2025
|
2.8750 | 3.0900 | 2.8750 | 3.0350 | 3.0350 | 920,761 |
|
Dec 8, 2025
|
2.8750 | 2.9300 | 2.7700 | 2.8850 | 2.8850 | 2,105,414 |
|
Dec 5, 2025
|
2.9650 | 3.0000 | 2.8500 | 2.8650 | 2.8650 | 1,971,338 |
|
Dec 4, 2025
|
2.7750 | 2.9500 | 2.7500 | 2.9300 | 2.9300 | 1,333,392 |
|
Dec 3, 2025
|
2.8800 | 2.8800 | 2.7650 | 2.7800 | 2.7800 | 1,017,925 |
|
Dec 2, 2025
|
2.8350 | 2.9300 | 2.8200 | 2.8500 | 2.8500 | 1,289,626 |
|
Dec 1, 2025
|
3.0050 | 3.0450 | 2.8300 | 2.8350 | 2.8350 | 1,307,208 |
|
Nov 28, 2025
|
3.0250 | 3.0400 | 2.8800 | 3.0000 | 3.0000 | 2,616,247 |
|
Nov 27, 2025
|
2.7900 | 3.1700 | 2.7500 | 3.0250 | 3.0250 | 5,012,899 |
|
Nov 26, 2025
|
3.1300 | 3.1950 | 2.9050 | 2.9300 | 2.9300 | 2,810,068 |
|
Nov 25, 2025
|
3.1200 | 3.2850 | 3.0900 | 3.1050 | 3.1050 | 1,479,540 |
|
Nov 24, 2025
|
3.2300 | 3.2700 | 3.0900 | 3.1050 | 3.1050 | 989,402 |
|
Nov 21, 2025
|
3.2150 | 3.2600 | 3.0600 | 3.2200 | 3.2200 | 1,155,900 |
|
Nov 20, 2025
|
3.2000 | 3.3350 | 3.1950 | 3.2400 | 3.2400 | 694,813 |
|
Nov 19, 2025
|
3.2750 | 3.3450 | 3.1150 | 3.1500 | 3.1500 | 1,191,762 |
|
Nov 18, 2025
|
3.2850 | 3.4000 | 3.2000 | 3.2800 | 3.2800 | 840,519 |
|
Nov 17, 2025
|
3.3100 | 3.4100 | 3.2800 | 3.2950 | 3.2950 | 652,138 |
|
Nov 14, 2025
|
3.3450 | 3.3700 | 3.2300 | 3.3100 | 3.3100 | 1,006,423 |
|
Nov 13, 2025
|
3.4650 | 3.5450 | 3.3600 | 3.3600 | 3.3600 | 390,409 |
|
Nov 12, 2025
|
3.4050 | 3.5350 | 3.3750 | 3.4600 | 3.4600 | 504,474 |
|
Nov 11, 2025
|
3.6200 | 3.6250 | 3.3900 | 3.4300 | 3.4300 | 524,239 |
|
Nov 10, 2025
|
3.6150 | 3.7050 | 3.5650 | 3.6200 | 3.6200 | 489,768 |
|
Nov 7, 2025
|
3.5100 | 3.7600 | 3.4450 | 3.5600 | 3.5600 | 2,336,740 |
|
Nov 6, 2025
|
3.5950 | 3.5950 | 3.3000 | 3.5200 | 3.5200 | 3,274,693 |
|
Nov 5, 2025
|
3.7000 | 3.7000 | 3.5550 | 3.6500 | 3.6500 | 1,029,861 |
|
Nov 4, 2025
|
3.9200 | 4.0150 | 3.7350 | 3.7500 | 3.7500 | 1,132,059 |
|
Nov 3, 2025
|
4.0000 | 4.1000 | 3.8550 | 3.9250 | 3.9250 | 805,445 |
