Stockholm - Free Realtime Quote
SEK
Catena Media plc (CTM.ST)
3.0750
+0.0200
(+0.65%)
As of 4:15:06 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
|
3.0100 | 3.0800 | 3.0100 | 3.0750 | 3.0750 | 90,987 |
|
Nov 2, 2026
|
3.1250 | 3.1700 | 3.0100 | 3.0550 | 3.0550 | 105,622 |
|
Oct 30, 2026
|
2.9950 | 3.3000 | 2.9950 | 3.1250 | 3.1250 | 156,821 |
|
Oct 29, 2026
|
2.8350 | 3.0000 | 2.8350 | 3.0000 | 3.0000 | 123,738 |
|
Oct 28, 2026
|
2.8750 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 121,784 |
|
Oct 27, 2026
|
2.7550 | 2.8750 | 2.7550 | 2.8750 | 2.8750 | 109,283 |
|
Oct 26, 2026
|
2.7500 | 2.8250 | 2.7500 | 2.8000 | 2.8000 | 141,408 |
|
Oct 23, 2026
|
2.7850 | 2.8450 | 2.6050 | 2.7500 | 2.7500 | 178,136 |
|
Oct 22, 2026
|
2.7550 | 2.8300 | 2.7300 | 2.7950 | 2.7950 | 139,199 |
|
Oct 21, 2026
|
2.7150 | 2.8200 | 2.6100 | 2.7550 | 2.7550 | 147,614 |
|
Oct 20, 2026
|
2.5500 | 2.7150 | 2.5500 | 2.7150 | 2.7150 | 245,240 |
|
Oct 19, 2026
|
2.7500 | 2.7500 | 2.4500 | 2.5250 | 2.5250 | 1,365,214 |
|
Oct 16, 2026
|
3.1000 | 3.1850 | 3.1000 | 3.1850 | 3.1850 | 31,591 |
|
Oct 15, 2026
|
3.1200 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 111,123 |
|
Oct 14, 2026
|
3.1550 | 3.1850 | 3.1000 | 3.1000 | 3.1000 | 66,185 |
|
Oct 13, 2026
|
3.1000 | 3.2050 | 3.0600 | 3.0900 | 3.0900 | 163,604 |
|
Oct 12, 2026
|
3.1000 | 3.2300 | 3.0850 | 3.0900 | 3.0900 | 109,024 |
|
Oct 9, 2026
|
3.3000 | 3.3550 | 3.0900 | 3.0900 | 3.0900 | 182,945 |
|
Oct 8, 2026
|
3.2200 | 3.4200 | 3.2200 | 3.2350 | 3.2350 | 152,990 |
|
Oct 7, 2026
|
3.1700 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 142,747 |
|
Oct 6, 2026
|
3.1000 | 3.1800 | 3.0900 | 3.1700 | 3.1700 | 372,623 |
|
Oct 5, 2026
|
3.0900 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 83,163 |
|
Oct 2, 2026
|
3.0900 | 3.1200 | 3.0800 | 3.0800 | 3.0800 | 43,459 |
|
Oct 1, 2026
|
3.0350 | 3.1000 | 3.0050 | 3.0400 | 3.0400 | 95,412 |
|
Sep 30, 2026
|
3.0050 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 253,620 |
|
Sep 29, 2026
|
3.0250 | 3.0250 | 2.9700 | 3.0200 | 3.0200 | 105,762 |
|
Sep 28, 2026
|
3.0000 | 3.0400 | 2.9500 | 2.9500 | 2.9500 | 130,350 |
|
Sep 25, 2026
|
2.9600 | 2.9850 | 2.9050 | 2.9050 | 2.9050 | 69,643 |
|
Sep 24, 2026
|
2.9850 | 3.0000 | 2.9150 | 2.9500 | 2.9500 | 50,642 |
|
Sep 23, 2026
|
3.0000 | 3.0300 | 2.9100 | 2.9100 | 2.9100 | 23,820 |
|
Sep 22, 2026
|
2.9500 | 2.9950 | 2.9500 | 2.9950 | 2.9950 | 26,800 |
|
Sep 21, 2026
|
2.9100 | 2.9950 | 2.9000 | 2.9000 | 2.9000 | 41,146 |
|
Sep 18, 2026
|
2.9500 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 52,921 |
|
Sep 17, 2026
|
3.1000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 108,565 |
|
Sep 16, 2026
|
2.8900 | 3.0000 | 2.8900 | 3.0000 | 3.0000 | 61,688 |
|
Sep 15, 2026
|
2.7700 | 2.9150 | 2.7400 | 2.9000 | 2.9000 | 84,244 |
|
Sep 14, 2026
|
2.6950 | 2.7800 | 2.6600 | 2.7450 | 2.7450 | 42,609 |
|
Sep 11, 2026
|
2.6500 | 2.7450 | 2.6500 | 2.7250 | 2.7250 | 21,986 |
|
Sep 10, 2026
|
2.7100 | 2.7850 | 2.6000 | 2.7450 | 2.7450 | 36,726 |
|
Sep 9, 2026
|
2.7350 | 2.7450 | 2.6000 | 2.7100 | 2.7100 | 111,609 |
|
Sep 8, 2026
|
2.6950 | 2.7450 | 2.6500 | 2.7150 | 2.7150 | 79,160 |
|
Sep 7, 2026
|
2.6450 | 2.7750 | 2.5800 | 2.7000 | 2.7000 | 63,049 |
|
Sep 4, 2026
|
2.6150 | 2.6850 | 2.6150 | 2.6850 | 2.6850 | 81,491 |
|
Sep 3, 2026
|
2.5100 | 2.6350 | 2.4850 | 2.6150 | 2.6150 | 135,247 |
|
Sep 2, 2026
|
2.5750 | 2.5900 | 2.5050 | 2.5050 | 2.5050 | 32,956 |
|
Sep 1, 2026
|
2.7200 | 2.7200 | 2.5300 | 2.5750 | 2.5750 | 215,753 |
|
Aug 31, 2026
|
2.8300 | 2.8950 | 2.7400 | 2.7500 | 2.7500 | 97,778 |
|
Aug 28, 2026
|
2.8950 | 2.9000 | 2.8250 | 2.8300 | 2.8300 | 168,093 |
|
Aug 27, 2026
|
3.0000 | 3.0550 | 2.9000 | 2.9000 | 2.9000 | 219,348 |
|
Aug 26, 2026
|
3.1000 | 3.1000 | 2.9000 | 3.0200 | 3.0200 | 252,080 |
|
Aug 25, 2026
|
2.9000 | 3.2250 | 2.8150 | 3.1000 | 3.1000 | 241,438 |
|
Aug 24, 2026
|
2.8350 | 2.9150 | 2.8300 | 2.9050 | 2.9050 | 88,510 |
|
Aug 21, 2026
|
2.8200 | 2.8600 | 2.7500 | 2.8300 | 2.8300 | 101,003 |
|
Aug 20, 2026
|
2.7600 | 2.8850 | 2.7600 | 2.8600 | 2.8600 | 87,470 |
|
Aug 19, 2026
|
2.9900 | 2.9900 | 2.7750 | 2.7750 | 2.7750 | 59,580 |
|
Aug 18, 2026
|
2.7800 | 2.9550 | 2.7800 | 2.9000 | 2.9000 | 195,513 |
|
Aug 17, 2026
|
2.7000 | 2.9950 | 2.6500 | 2.8650 | 2.8650 | 555,910 |
|
Aug 14, 2026
|
2.9000 | 2.9000 | 2.7200 | 2.7200 | 2.7200 | 309,210 |
|
Aug 13, 2026
|
2.9650 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 504,235 |
|
Aug 12, 2026
|
3.2200 | 3.2200 | 2.7650 | 2.9400 | 2.9400 | 2,473,939 |
|
Aug 11, 2026
|
3.9350 | 4.1100 | 3.6450 | 4.0000 | 4.0000 | 409,846 |
|
Aug 10, 2026
|
4.2450 | 4.2450 | 3.8000 | 3.9000 | 3.9000 | 450,563 |
|
Aug 7, 2026
|
4.6000 | 4.6050 | 4.1200 | 4.2500 | 4.2500 | 347,667 |
|
Aug 6, 2026
|
4.4200 | 4.6400 | 4.2700 | 4.4000 | 4.4000 | 337,604 |
|
Aug 5, 2026
|
3.9400 | 4.4250 | 3.9000 | 4.3200 | 4.3200 | 379,719 |
|
Aug 4, 2026
|
4.1000 | 4.1000 | 3.8300 | 3.8500 | 3.8500 | 254,565 |
|
Aug 3, 2026
|
3.8150 | 4.1750 | 3.7900 | 4.0000 | 4.0000 | 299,034 |
|
Jul 31, 2026
|
3.9950 | 4.1850 | 3.7500 | 3.7500 | 3.7500 | 387,810 |
|
Jul 30, 2026
|
3.5400 | 4.0000 | 3.4500 | 3.9300 | 3.9300 | 341,462 |
|
Jul 29, 2026
|
4.1500 | 4.1800 | 3.4600 | 3.5300 | 3.5300 | 682,582 |
|
Jul 28, 2026
|
3.2500 | 4.1500 | 3.2100 | 4.1500 | 4.1500 | 990,967 |
|
Jul 27, 2026
|
3.0200 | 3.2650 | 2.9750 | 3.2100 | 3.2100 | 355,492 |
|
Jul 24, 2026
|
2.9650 | 3.0000 | 2.9000 | 2.9850 | 2.9850 | 41,318 |
|
Jul 23, 2026
|
2.9000 | 2.9700 | 2.8350 | 2.9700 | 2.9700 | 130,280 |
|
Jul 22, 2026
|
2.8650 | 2.9000 | 2.7550 | 2.9000 | 2.9000 | 96,786 |
|
Jul 21, 2026
|
2.8550 | 2.9550 | 2.8550 | 2.9050 | 2.9050 | 31,165 |
|
Jul 20, 2026
|
2.8700 | 2.9200 | 2.7750 | 2.8550 | 2.8550 | 89,795 |
|
Jul 17, 2026
|
2.9000 | 2.9050 | 2.8300 | 2.8600 | 2.8600 | 29,845 |
|
Jul 16, 2026
|
2.8700 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 57,844 |
|
Jul 15, 2026
|
2.8550 | 2.9100 | 2.7600 | 2.8300 | 2.8300 | 119,790 |
|
Jul 14, 2026
|
2.7800 | 2.8600 | 2.7500 | 2.8600 | 2.8600 | 40,530 |
|
Jul 13, 2026
|
2.8850 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 95,005 |
|
Jul 10, 2026
|
2.8100 | 2.8850 | 2.7750 | 2.8100 | 2.8100 | 37,466 |
|
Jul 9, 2026
|
2.6800 | 2.8350 | 2.6800 | 2.7800 | 2.7800 | 151,774 |
|
Jul 8, 2026
|
2.7750 | 2.7750 | 2.6400 | 2.6650 | 2.6650 | 180,324 |
|
Jul 7, 2026
|
2.8400 | 2.8950 | 2.6150 | 2.7750 | 2.7750 | 246,087 |
|
Jul 6, 2026
|
3.0450 | 3.0600 | 2.8100 | 2.8100 | 2.8100 | 113,393 |
|
Jul 3, 2026
|
2.7350 | 3.0000 | 2.7250 | 2.9850 | 2.9850 | 497,059 |
|
Jul 2, 2026
|
2.6700 | 2.7250 | 2.6700 | 2.7200 | 2.7200 | 114,448 |
|
Jul 1, 2026
|
2.6400 | 2.7850 | 2.6050 | 2.6700 | 2.6700 | 41,684 |
|
Jun 30, 2026
|
2.6450 | 2.6600 | 2.6050 | 2.6400 | 2.6400 | 186,130 |
|
Jun 29, 2026
|
2.5750 | 2.7000 | 2.5750 | 2.6450 | 2.6450 | 129,648 |
|
Jun 26, 2026
|
2.5700 | 2.5850 | 2.5700 | 2.5750 | 2.5750 | 45,378 |
|
Jun 25, 2026
|
2.5050 | 2.5750 | 2.5050 | 2.5700 | 2.5700 | 26,593 |
|
Jun 24, 2026
|
2.4900 | 2.5700 | 2.4500 | 2.5500 | 2.5500 | 141,509 |
|
Jun 23, 2026
|
2.4200 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 44,706 |
|
Jun 22, 2026
|
2.4500 | 2.4900 | 2.4500 | 2.4650 | 2.4650 | 36,262 |
|
Jun 18, 2026
|
2.5000 | 2.5000 | 2.4200 | 2.4850 | 2.4850 | 107,574 |
|
Jun 17, 2026
|
2.3200 | 2.5350 | 2.2750 | 2.4150 | 2.4150 | 288,650 |
|
Jun 16, 2026
|
2.3900 | 2.3900 | 2.3250 | 2.3250 | 2.3250 | 19,195 |
|
Jun 15, 2026
|
2.3300 | 2.4000 | 2.3300 | 2.3850 | 2.3850 | 190,640 |
|
Jun 12, 2026
|
2.3450 | 2.4000 | 2.3200 | 2.4000 | 2.4000 | 123,543 |
|
Jun 11, 2026
|
2.3250 | 2.3850 | 2.3000 | 2.3850 | 2.3850 | 65,684 |
|
Jun 10, 2026
|
2.3700 | 2.3950 | 2.3100 | 2.3600 | 2.3600 | 65,004 |
|
Jun 9, 2026
|
2.4700 | 2.5550 | 2.3700 | 2.3700 | 2.3700 | 257,921 |
|
Jun 8, 2026
|
2.4500 | 2.5000 | 2.3850 | 2.5000 | 2.5000 | 32,867 |
|
Jun 5, 2026
|
2.4250 | 2.4650 | 2.4000 | 2.4500 | 2.4500 | 75,815 |
|
Jun 4, 2026
|
2.3750 | 2.4300 | 2.3500 | 2.4250 | 2.4250 | 27,806 |
|
Jun 3, 2026
|
2.3850 | 2.4300 | 2.3700 | 2.4300 | 2.4300 | 113,138 |
|
Jun 2, 2026
|
2.3700 | 2.4400 | 2.3700 | 2.4250 | 2.4250 | 45,761 |
|
Jun 1, 2026
|
2.4550 | 2.4850 | 2.3900 | 2.4100 | 2.4100 | 71,049 |
|
May 29, 2026
|
2.4250 | 2.4600 | 2.4100 | 2.4150 | 2.4150 | 20,427 |
|
May 28, 2026
|
2.4550 | 2.4950 | 2.4050 | 2.4050 | 2.4050 | 61,934 |
|
May 27, 2026
|
2.4350 | 2.5450 | 2.4050 | 2.4550 | 2.4550 | 324,170 |
|
May 26, 2026
|
2.4650 | 2.4850 | 2.3950 | 2.4250 | 2.4250 | 100,901 |
|
May 25, 2026
|
2.5000 | 2.5200 | 2.4400 | 2.4600 | 2.4600 | 84,789 |
|
May 22, 2026
|
2.5100 | 2.5350 | 2.4500 | 2.5000 | 2.5000 | 327,485 |
|
May 21, 2026
|
2.5000 | 2.5500 | 2.5000 | 2.5200 | 2.5200 | 290,520 |
|
May 20, 2026
|
2.4600 | 2.6000 | 2.4200 | 2.5000 | 2.5000 | 610,535 |
|
May 19, 2026
|
2.4350 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 287,255 |
|
May 18, 2026
|
2.4750 | 2.5000 | 2.3950 | 2.4250 | 2.4250 | 339,302 |
|
May 15, 2026
|
2.4000 | 2.4750 | 2.2650 | 2.4450 | 2.4450 | 514,532 |
|
May 13, 2026
|
2.9050 | 3.0950 | 2.3950 | 2.4000 | 2.4000 | 1,801,009 |
|
May 12, 2026
|
2.5550 | 3.5000 | 2.5550 | 2.8750 | 2.8750 | 2,039,835 |
|
May 11, 2026
|
2.5200 | 2.5550 | 2.4750 | 2.5200 | 2.5200 | 219,595 |
|
May 8, 2026
|
2.5050 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 60,946 |
|
May 7, 2026
|
2.4600 | 2.5200 | 2.3850 | 2.5000 | 2.5000 | 122,714 |
|
May 6, 2026
|
2.4200 | 2.5250 | 2.3450 | 2.4900 | 2.4900 | 189,852 |
|
May 5, 2026
|
2.5950 | 2.5950 | 2.4550 | 2.4900 | 2.4900 | 90,492 |
|
May 4, 2026
|
2.7250 | 2.7250 | 2.5500 | 2.6000 | 2.6000 | 104,431 |
|
Apr 30, 2026
|
2.7700 | 2.7950 | 2.7250 | 2.7450 | 2.7450 | 31,342 |
|
Apr 29, 2026
|
2.6600 | 2.8300 | 2.6600 | 2.7350 | 2.7350 | 142,451 |
|
Apr 28, 2026
|
2.5700 | 2.7500 | 2.4550 | 2.6600 | 2.6600 | 164,559 |
|
Apr 27, 2026
|
2.3850 | 2.6400 | 2.3850 | 2.5450 | 2.5450 | 287,740 |
|
Apr 24, 2026
|
2.3800 | 2.4250 | 2.3800 | 2.4200 | 2.4200 | 11,083 |
|
Apr 23, 2026
|
2.4500 | 2.4500 | 2.3500 | 2.4000 | 2.4000 | 106,355 |
|
Apr 22, 2026
|
2.4800 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 110,637 |
|
Apr 21, 2026
|
2.4300 | 2.5500 | 2.4300 | 2.4750 | 2.4750 | 114,419 |
|
Apr 20, 2026
|
2.4150 | 2.4800 | 2.4150 | 2.4300 | 2.4300 | 56,457 |
|
Apr 17, 2026
|
2.4800 | 2.4800 | 2.4050 | 2.4750 | 2.4750 | 143,393 |
|
Apr 16, 2026
|
2.3900 | 2.4800 | 2.3900 | 2.4800 | 2.4800 | 69,031 |
|
Apr 15, 2026
|
2.3450 | 2.4750 | 2.3450 | 2.4450 | 2.4450 | 179,479 |
|
Apr 14, 2026
|
2.4700 | 2.4700 | 2.3200 | 2.3700 | 2.3700 | 117,850 |
|
Apr 13, 2026
|
2.5000 | 2.5000 | 2.2450 | 2.3200 | 2.3200 | 87,225 |
|
Apr 10, 2026
|
2.3550 | 2.3550 | 2.3000 | 2.3450 | 2.3450 | 244,316 |
|
Apr 9, 2026
|
2.2850 | 2.3500 | 2.2300 | 2.3200 | 2.3200 | 98,078 |
|
Apr 8, 2026
|
2.2400 | 2.3150 | 2.2300 | 2.2850 | 2.2850 | 91,564 |
|
Apr 7, 2026
|
2.2400 | 2.2400 | 2.1600 | 2.1850 | 2.1850 | 47,404 |
|
Apr 2, 2026
|
2.2350 | 2.2800 | 2.1750 | 2.1800 | 2.1800 | 23,705 |
|
Apr 1, 2026
|
2.2100 | 2.2750 | 2.1550 | 2.2700 | 2.2700 | 81,046 |
|
Mar 31, 2026
|
2.1500 | 2.2300 | 2.0750 | 2.2000 | 2.2000 | 48,142 |
|
Mar 30, 2026
|
2.1800 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 10,336 |
|
Mar 27, 2026
|
2.1850 | 2.2150 | 2.1550 | 2.2000 | 2.2000 | 103,677 |
|
Mar 26, 2026
|
2.1350 | 2.1900 | 2.1350 | 2.1550 | 2.1550 | 33,062 |
|
Mar 25, 2026
|
2.2400 | 2.2400 | 2.0200 | 2.1800 | 2.1800 | 240,419 |
|
Mar 24, 2026
|
2.1500 | 2.1950 | 2.1500 | 2.1600 | 2.1600 | 17,225 |
|
Mar 23, 2026
|
2.2600 | 2.2600 | 2.0700 | 2.1500 | 2.1500 | 72,956 |
|
Mar 20, 2026
|
2.0950 | 2.1900 | 2.0600 | 2.1750 | 2.1750 | 131,337 |
|
Mar 19, 2026
|
2.1400 | 2.1650 | 2.0600 | 2.1600 | 2.1600 | 83,976 |
|
Mar 18, 2026
|
2.1450 | 2.2050 | 2.1450 | 2.1850 | 2.1850 | 73,314 |
|
Mar 17, 2026
|
2.2000 | 2.2500 | 2.1450 | 2.1450 | 2.1450 | 130,710 |
|
Mar 16, 2026
|
2.3150 | 2.3150 | 2.2050 | 2.2350 | 2.2350 | 65,307 |
|
Mar 13, 2026
|
2.3950 | 2.3950 | 2.3000 | 2.3200 | 2.3200 | 37,620 |
|
Mar 12, 2026
|
2.3650 | 2.3950 | 2.3050 | 2.3750 | 2.3750 | 145,773 |
|
Mar 11, 2026
|
2.3800 | 2.3900 | 2.3050 | 2.3900 | 2.3900 | 64,628 |
|
Mar 10, 2026
|
2.3200 | 2.4750 | 2.3200 | 2.3850 | 2.3850 | 202,104 |
|
Mar 9, 2026
|
2.5700 | 2.5750 | 2.3150 | 2.3150 | 2.3150 | 238,340 |
|
Mar 6, 2026
|
2.6400 | 2.7000 | 2.4600 | 2.5750 | 2.5750 | 154,525 |
|
Mar 5, 2026
|
2.3500 | 2.6450 | 2.2250 | 2.6250 | 2.6250 | 186,914 |
|
Mar 4, 2026
|
2.2050 | 2.3350 | 2.1700 | 2.3000 | 2.3000 | 185,848 |
|
Mar 3, 2026
|
2.2000 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 215,870 |
|
Mar 2, 2026
|
2.2200 | 2.2900 | 2.1850 | 2.2700 | 2.2700 | 217,265 |
|
Feb 27, 2026
|
2.3300 | 2.3500 | 2.2200 | 2.3200 | 2.3200 | 217,786 |
|
Feb 26, 2026
|
2.2750 | 2.3300 | 2.1600 | 2.3300 | 2.3300 | 84,656 |
|
Feb 25, 2026
|
2.2600 | 2.3000 | 2.1150 | 2.2700 | 2.2700 | 279,523 |
|
Feb 24, 2026
|
2.3100 | 2.3650 | 2.2100 | 2.2550 | 2.2550 | 168,435 |
|
Feb 23, 2026
|
2.2000 | 2.4650 | 2.2000 | 2.3000 | 2.3000 | 465,615 |
|
Feb 20, 2026
|
2.1850 | 2.3600 | 2.1100 | 2.1800 | 2.1800 | 333,728 |
|
Feb 19, 2026
|
1.9020 | 2.2200 | 1.9000 | 2.1800 | 2.1800 | 735,656 |
|
Feb 18, 2026
|
2.0000 | 2.0100 | 1.8800 | 1.8800 | 1.8800 | 714,837 |
|
Feb 17, 2026
|
2.1600 | 2.1700 | 2.0000 | 2.0100 | 2.0100 | 559,953 |
|
Feb 16, 2026
|
2.2600 | 2.2850 | 2.0600 | 2.2550 | 2.2550 | 322,278 |
|
Feb 13, 2026
|
2.3450 | 2.3700 | 2.2200 | 2.2500 | 2.2500 | 508,388 |
|
Feb 12, 2026
|
3.1500 | 3.2350 | 2.3350 | 2.3350 | 2.3350 | 1,855,085 |
|
Feb 11, 2026
|
2.4250 | 3.4500 | 2.4200 | 3.0250 | 3.0250 | 7,350,460 |
|
Feb 10, 2026
|
1.8000 | 1.9500 | 1.7200 | 1.9200 | 1.9200 | 106,220 |
|
Feb 9, 2026
|
1.7720 | 1.8300 | 1.6760 | 1.7740 | 1.7740 | 152,936 |
|
Feb 6, 2026
|
1.7440 | 1.8120 | 1.6620 | 1.8000 | 1.8000 | 120,517 |
|
Feb 5, 2026
|
1.6400 | 1.7500 | 1.6080 | 1.7460 | 1.7460 | 112,743 |
|
Feb 4, 2026
|
1.7960 | 1.7960 | 1.6180 | 1.6400 | 1.6400 | 84,078 |
|
Feb 3, 2026
|
1.7500 | 1.8020 | 1.7080 | 1.7580 | 1.7580 | 24,396 |
|
Feb 2, 2026
|
1.7860 | 1.7860 | 1.7180 | 1.7720 | 1.7720 | 22,019 |
|
Jan 30, 2026
|
1.8560 | 1.8700 | 1.7540 | 1.7640 | 1.7640 | 70,691 |
|
Jan 29, 2026
|
1.7000 | 1.8660 | 1.7000 | 1.8460 | 1.8460 | 283,838 |
|
Jan 28, 2026
|
1.6540 | 1.8180 | 1.6540 | 1.7240 | 1.7240 | 104,121 |
|
Jan 27, 2026
|
1.6540 | 1.6920 | 1.6540 | 1.6560 | 1.6560 | 27,692 |
|
Jan 26, 2026
|
1.6900 | 1.6920 | 1.6520 | 1.6700 | 1.6700 | 56,408 |
|
Jan 23, 2026
|
1.6400 | 1.7000 | 1.6400 | 1.6900 | 1.6900 | 58,312 |
|
Jan 22, 2026
|
1.6440 | 1.6880 | 1.6380 | 1.6400 | 1.6400 | 25,381 |
|
Jan 21, 2026
|
1.7000 | 1.7080 | 1.6380 | 1.6920 | 1.6920 | 116,838 |
|
Jan 20, 2026
|
1.6540 | 1.7060 | 1.6000 | 1.7060 | 1.7060 | 180,212 |
|
Jan 19, 2026
|
1.6560 | 1.6940 | 1.6540 | 1.6540 | 1.6540 | 91,919 |
|
Jan 16, 2026
|
1.6900 | 1.7220 | 1.6500 | 1.6540 | 1.6540 | 390,460 |
|
Jan 15, 2026
|
1.7160 | 1.7160 | 1.6540 | 1.7140 | 1.7140 | 98,602 |
|
Jan 14, 2026
|
1.6960 | 1.6960 | 1.6360 | 1.6500 | 1.6500 | 20,551 |
|
Jan 13, 2026
|
1.5820 | 1.7200 | 1.5680 | 1.7000 | 1.7000 | 294,494 |
|
Jan 12, 2026
|
1.6300 | 1.6380 | 1.5800 | 1.5800 | 1.5800 | 301,752 |
|
Jan 9, 2026
|
1.6100 | 1.6100 | 1.5520 | 1.6080 | 1.6080 | 583,542 |
|
Jan 8, 2026
|
1.7400 | 1.7400 | 1.5700 | 1.6240 | 1.6240 | 761,043 |
|
Jan 7, 2026
|
1.6980 | 1.7000 | 1.6140 | 1.6700 | 1.6700 | 226,124 |
|
Jan 5, 2026
|
1.6800 | 1.7160 | 1.6500 | 1.7060 | 1.7060 | 144,300 |
|
Jan 2, 2026
|
1.6480 | 1.7000 | 1.6480 | 1.7000 | 1.7000 | 112,506 |
|
Dec 30, 2025
|
1.7660 | 1.7660 | 1.6400 | 1.6500 | 1.6500 | 412,049 |
|
Dec 29, 2025
|
1.8000 | 1.8260 | 1.7200 | 1.7660 | 1.7660 | 374,551 |
|
Dec 23, 2025
|
1.9000 | 1.9100 | 1.8440 | 1.8500 | 1.8500 | 101,426 |
|
Dec 22, 2025
|
1.6600 | 1.8860 | 1.6600 | 1.8860 | 1.8860 | 398,154 |
|
Dec 19, 2025
|
1.6780 | 1.6780 | 1.5900 | 1.6520 | 1.6520 | 421,784 |
|
Dec 18, 2025
|
1.6880 | 1.6880 | 1.5900 | 1.6280 | 1.6280 | 510,356 |
|
Dec 17, 2025
|
1.6300 | 1.6980 | 1.6020 | 1.6980 | 1.6980 | 192,114 |
|
Dec 16, 2025
|
1.6000 | 1.6600 | 1.5720 | 1.6100 | 1.6100 | 358,487 |
|
Dec 15, 2025
|
1.6320 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 233,051 |
|
Dec 12, 2025
|
1.6400 | 1.6780 | 1.5900 | 1.6320 | 1.6320 | 206,847 |
|
Dec 11, 2025
|
1.6900 | 1.7180 | 1.5900 | 1.6400 | 1.6400 | 276,975 |
|
Dec 10, 2025
|
1.6280 | 1.6900 | 1.5860 | 1.6900 | 1.6900 | 346,278 |
|
Dec 9, 2025
|
1.6360 | 1.6360 | 1.5860 | 1.6000 | 1.6000 | 183,376 |
|
Dec 8, 2025
|
1.7200 | 1.7200 | 1.5180 | 1.6040 | 1.6040 | 242,946 |
|
Dec 5, 2025
|
1.6260 | 1.6980 | 1.6260 | 1.6980 | 1.6980 | 59,835 |
|
Dec 4, 2025
|
1.6260 | 1.6740 | 1.6260 | 1.6560 | 1.6560 | 101,943 |
|
Dec 3, 2025
|
1.6600 | 1.7100 | 1.6260 | 1.6400 | 1.6400 | 191,468 |
|
Dec 2, 2025
|
1.6860 | 1.7000 | 1.6420 | 1.6840 | 1.6840 | 122,115 |
|
Dec 1, 2025
|
1.6940 | 1.7400 | 1.6000 | 1.6320 | 1.6320 | 246,946 |
|
Nov 28, 2025
|
1.7640 | 1.7640 | 1.6920 | 1.7200 | 1.7200 | 115,589 |
|
Nov 27, 2025
|
1.7980 | 1.7980 | 1.7300 | 1.7640 | 1.7640 | 182,668 |
|
Nov 26, 2025
|
1.7980 | 1.8460 | 1.7960 | 1.7980 | 1.7980 | 135,810 |
|
Nov 25, 2025
|
1.7540 | 1.7980 | 1.7120 | 1.7960 | 1.7960 | 96,834 |
|
Nov 24, 2025
|
1.8100 | 1.8280 | 1.7040 | 1.7740 | 1.7740 | 165,591 |
|
Nov 21, 2025
|
1.8000 | 1.8120 | 1.7000 | 1.8100 | 1.8100 | 63,398 |
|
Nov 20, 2025
|
1.8780 | 1.8780 | 1.7720 | 1.7740 | 1.7740 | 49,543 |
|
Nov 19, 2025
|
1.8640 | 1.9000 | 1.7500 | 1.8780 | 1.8780 | 89,270 |
|
Nov 18, 2025
|
1.8700 | 1.8700 | 1.7480 | 1.8000 | 1.8000 | 162,283 |
|
Nov 17, 2025
|
1.8960 | 1.9440 | 1.8500 | 1.8500 | 1.8500 | 43,472 |
|
Nov 14, 2025
|
2.0200 | 2.0200 | 1.8420 | 1.8980 | 1.8980 | 140,496 |
|
Nov 13, 2025
|
2.1350 | 2.1350 | 2.0000 | 2.0000 | 2.0000 | 164,500 |
|
Nov 12, 2025
|
2.1500 | 2.1500 | 2.0700 | 2.1350 | 2.1350 | 18,735 |
|
Nov 11, 2025
|
2.1400 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 33,682 |
|
Nov 10, 2025
|
2.1600 | 2.1600 | 2.0700 | 2.1350 | 2.1350 | 60,741 |
|
Nov 7, 2025
|
2.2000 | 2.2850 | 2.1450 | 2.1700 | 2.1700 | 30,398 |
|
Nov 6, 2025
|
2.1500 | 2.2750 | 2.1400 | 2.2500 | 2.2500 | 111,160 |
|
Nov 5, 2025
|
2.6000 | 2.6000 | 2.1000 | 2.1100 | 2.1100 | 394,432 |
|
Nov 4, 2025
|
2.5000 | 2.5650 | 2.3850 | 2.5150 | 2.5150 | 115,845 |
|
Nov 3, 2025
|
2.5000 | 2.6950 | 2.2700 | 2.4400 | 2.4400 | 589,931 |
