Oslo - Delayed Quote
NOK
IDEX Biometrics ASA (IDEX.OL)
7.40
-0.36
(-4.64%)
At close: October 30 at 4:25:27 PM GMT+1
Currency in NOK
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 |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
7.96 | 7.96 | 7.76 | 7.76 | 7.76 | 117,479 |
|
Oct 28, 2026
|
7.60 | 7.82 | 7.40 | 7.80 | 7.80 | 167,161 |
|
Oct 27, 2026
|
7.84 | 7.94 | 7.40 | 7.50 | 7.50 | 68,788 |
|
Oct 26, 2026
|
7.20 | 7.70 | 7.04 | 7.42 | 7.42 | 80,863 |
|
Oct 23, 2026
|
7.20 | 7.54 | 7.10 | 7.40 | 7.40 | 58,162 |
|
Oct 22, 2026
|
7.40 | 7.50 | 7.18 | 7.18 | 7.18 | 46,119 |
|
Oct 21, 2026
|
7.68 | 7.78 | 7.50 | 7.50 | 7.50 | 80,488 |
|
Oct 20, 2026
|
7.98 | 7.98 | 7.50 | 7.74 | 7.74 | 18,330 |
|
Oct 19, 2026
|
8.00 | 8.00 | 7.42 | 7.76 | 7.76 | 86,527 |
|
Oct 16, 2026
|
7.78 | 7.90 | 7.56 | 7.90 | 7.90 | 59,785 |
|
Oct 15, 2026
|
7.80 | 7.90 | 7.54 | 7.80 | 7.80 | 201,242 |
|
Oct 14, 2026
|
7.10 | 7.94 | 7.10 | 7.90 | 7.90 | 632,175 |
|
Oct 13, 2026
|
7.50 | 7.50 | 7.20 | 7.30 | 7.30 | 49,913 |
|
Oct 12, 2026
|
7.88 | 7.88 | 7.10 | 7.22 | 7.22 | 293,909 |
|
Oct 9, 2026
|
6.88 | 8.02 | 6.74 | 7.70 | 7.70 | 785,924 |
|
Oct 8, 2026
|
5.82 | 6.66 | 5.82 | 6.66 | 6.66 | 385,236 |
|
Oct 7, 2026
|
6.18 | 6.26 | 5.82 | 5.84 | 5.84 | 357,673 |
|
Oct 6, 2026
|
6.62 | 6.62 | 6.00 | 6.12 | 6.12 | 1,868,321 |
|
Oct 5, 2026
|
5.14 | 5.46 | 5.14 | 5.30 | 5.30 | 11,674 |
|
Oct 2, 2026
|
5.50 | 5.50 | 5.30 | 5.42 | 5.42 | 9,556 |
|
Oct 1, 2026
|
5.48 | 5.58 | 5.46 | 5.46 | 5.46 | 5,133 |
|
Sep 30, 2026
|
5.62 | 5.96 | 5.42 | 5.48 | 5.48 | 18,359 |
|
Sep 29, 2026
|
5.96 | 5.96 | 5.62 | 5.62 | 5.62 | 43,350 |
|
Sep 28, 2026
|
5.16 | 5.92 | 5.16 | 5.88 | 5.88 | 22,379 |
|
Sep 25, 2026
|
6.00 | 6.00 | 5.40 | 5.68 | 5.68 | 73,142 |
|
Sep 24, 2026
|
5.60 | 5.66 | 5.40 | 5.52 | 5.52 | 57,124 |
|
Sep 23, 2026
|
5.20 | 5.68 | 5.20 | 5.58 | 5.58 | 96,355 |
|
Sep 22, 2026
|
5.20 | 5.44 | 5.10 | 5.30 | 5.30 | 123,264 |
|
Sep 21, 2026
|
5.70 | 5.70 | 5.56 | 5.56 | 5.56 | 34,340 |
|
Sep 18, 2026
|
5.92 | 6.02 | 5.60 | 5.80 | 5.80 | 53,486 |
|
Sep 17, 2026
|
6.00 | 6.08 | 5.86 | 6.02 | 6.02 | 15,060 |
|
Sep 16, 2026
|
6.22 | 6.22 | 5.60 | 6.00 | 6.00 | 94,162 |
|
Sep 15, 2026
|
6.00 | 6.20 | 5.96 | 6.00 | 6.00 | 34,812 |
|
Sep 14, 2026
|
6.12 | 6.14 | 6.00 | 6.00 | 6.00 | 19,773 |
|
Sep 11, 2026
|
6.20 | 6.26 | 6.12 | 6.14 | 6.14 | 47,340 |
|
Sep 10, 2026
|
6.10 | 6.38 | 6.10 | 6.20 | 6.20 | 67,540 |
|
Sep 9, 2026
|
6.12 | 6.40 | 6.00 | 6.10 | 6.10 | 234,032 |
|
Sep 8, 2026
|
6.10 | 6.38 | 6.10 | 6.36 | 6.36 | 71,664 |
|
Sep 7, 2026
|
5.52 | 6.20 | 5.52 | 6.10 | 6.10 | 27,906 |
|
Sep 4, 2026
|
6.22 | 6.48 | 5.82 | 5.82 | 5.82 | 220,249 |
|
Sep 3, 2026
|
6.44 | 6.58 | 5.90 | 6.14 | 6.14 | 1,676,349 |
|
Sep 2, 2026
|
7.40 | 7.50 | 6.40 | 6.40 | 6.40 | 974,446 |
|
Sep 1, 2026
|
7.66 | 7.86 | 7.38 | 7.50 | 7.50 | 1,678,892 |
|
Aug 31, 2026
|
8.06 | 8.06 | 7.86 | 7.86 | 7.86 | 8,964 |
|
Aug 28, 2026
|
7.90 | 8.08 | 7.70 | 8.06 | 8.06 | 58,593 |
|
Aug 27, 2026
|
7.36 | 7.80 | 7.36 | 7.80 | 7.80 | 58,164 |
|
Aug 26, 2026
|
7.70 | 7.70 | 7.28 | 7.40 | 7.40 | 262,995 |
|
Aug 25, 2026
|
7.56 | 7.72 | 7.52 | 7.52 | 7.52 | 47,391 |
|
Aug 24, 2026
|
7.70 | 7.80 | 7.54 | 7.68 | 7.68 | 38,284 |
|
Aug 21, 2026
|
7.80 | 7.92 | 7.60 | 7.66 | 7.66 | 90,205 |
|
Aug 20, 2026
|
8.40 | 8.52 | 7.46 | 7.50 | 7.50 | 628,281 |
|
Aug 19, 2026
|
8.20 | 8.20 | 7.88 | 8.10 | 8.10 | 71,122 |
|
Aug 18, 2026
|
8.00 | 8.16 | 7.98 | 8.14 | 8.14 | 23,867 |
|
Aug 17, 2026
|
8.04 | 8.28 | 8.00 | 8.02 | 8.02 | 59,726 |
|
Aug 14, 2026
|
8.68 | 8.68 | 8.06 | 8.26 | 8.26 | 92,445 |
|
Aug 13, 2026
|
8.36 | 8.46 | 7.98 | 8.46 | 8.46 | 81,398 |
|
Aug 12, 2026
|
8.10 | 8.20 | 8.02 | 8.14 | 8.14 | 26,551 |
|
Aug 11, 2026
|
8.06 | 8.30 | 8.06 | 8.18 | 8.18 | 61,381 |
|
Aug 10, 2026
|
8.02 | 8.38 | 8.02 | 8.22 | 8.22 | 29,412 |
|
Aug 7, 2026
|
8.50 | 8.50 | 8.02 | 8.02 | 8.02 | 115,704 |
|
Aug 6, 2026
|
8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 158,132 |
|
Aug 5, 2026
|
8.10 | 8.48 | 8.10 | 8.14 | 8.14 | 64,162 |
|
Aug 4, 2026
|
8.10 | 8.30 | 8.10 | 8.18 | 8.18 | 5,499 |
|
Aug 3, 2026
|
8.10 | 8.42 | 8.00 | 8.10 | 8.10 | 21,777 |
|
Jul 31, 2026
|
8.60 | 8.72 | 8.36 | 8.36 | 8.36 | 9,825 |
|
Jul 30, 2026
|
8.78 | 8.96 | 8.42 | 8.42 | 8.42 | 18,965 |
|
Jul 29, 2026
|
8.76 | 8.90 | 8.60 | 8.86 | 8.86 | 136,053 |
|
Jul 28, 2026
|
8.10 | 8.66 | 8.10 | 8.66 | 8.66 | 282,127 |
|
Jul 27, 2026
|
7.80 | 8.14 | 7.80 | 8.10 | 8.10 | 76,445 |
|
Jul 24, 2026
|
7.80 | 8.06 | 7.80 | 8.06 | 8.06 | 23,151 |
|
Jul 23, 2026
|
7.74 | 7.78 | 7.66 | 7.76 | 7.76 | 28,078 |
|
Jul 22, 2026
|
7.74 | 7.94 | 7.74 | 7.78 | 7.78 | 16,364 |
|
Jul 21, 2026
|
7.74 | 7.90 | 7.74 | 7.78 | 7.78 | 30,947 |
|
Jul 20, 2026
|
7.90 | 7.90 | 7.52 | 7.74 | 7.74 | 41,525 |
|
Jul 17, 2026
|
8.00 | 8.00 | 7.88 | 7.92 | 7.92 | 20,200 |
|
Jul 16, 2026
|
8.24 | 8.24 | 8.00 | 8.00 | 8.00 | 4,516 |
|
Jul 15, 2026
|
8.00 | 8.14 | 8.00 | 8.04 | 8.04 | 17,153 |
|
Jul 14, 2026
|
7.90 | 8.12 | 7.90 | 8.00 | 8.00 | 48,627 |
|
Jul 13, 2026
|
8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 21,864 |
|
Jul 10, 2026
|
8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 373,386 |
|
Jul 9, 2026
|
7.90 | 8.02 | 7.90 | 8.00 | 8.00 | 629,153 |
|
Jul 8, 2026
|
8.00 | 8.18 | 7.88 | 8.00 | 8.00 | 235,532 |
|
Jul 7, 2026
|
8.20 | 8.20 | 8.06 | 8.06 | 8.06 | 15,804 |
|
Jul 6, 2026
|
8.10 | 8.18 | 8.10 | 8.10 | 8.10 | 18,424 |
|
Jul 3, 2026
|
8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 24,847 |
|
Jul 2, 2026
|
8.10 | 8.28 | 8.10 | 8.18 | 8.18 | 3,962 |
|
Jul 1, 2026
|
8.00 | 8.24 | 8.00 | 8.10 | 8.10 | 132,542 |
|
Jun 30, 2026
|
8.50 | 8.50 | 8.00 | 8.00 | 8.00 | 103,810 |
|
Jun 29, 2026
|
8.10 | 8.20 | 8.00 | 8.20 | 8.20 | 40,182 |
|
Jun 26, 2026
|
8.50 | 8.50 | 7.92 | 7.96 | 7.96 | 39,031 |
|
Jun 25, 2026
|
8.20 | 8.48 | 8.20 | 8.28 | 8.28 | 29,182 |
|
Jun 24, 2026
|
8.00 | 8.38 | 7.96 | 8.38 | 8.38 | 68,700 |
|
Jun 23, 2026
|
8.16 | 8.16 | 7.92 | 8.02 | 8.02 | 45,947 |
|
Jun 22, 2026
|
8.50 | 8.50 | 8.08 | 8.26 | 8.26 | 46,561 |
|
Jun 19, 2026
|
8.60 | 8.60 | 7.74 | 8.40 | 8.40 | 191,157 |
|
Jun 18, 2026
|
7.60 | 8.30 | 7.52 | 8.30 | 8.30 | 113,823 |
|
Jun 17, 2026
|
7.24 | 7.70 | 7.16 | 7.66 | 7.66 | 117,087 |
|
Jun 16, 2026
|
7.00 | 7.38 | 6.58 | 7.16 | 7.16 | 112,706 |
|
Jun 15, 2026
|
7.30 | 7.30 | 6.74 | 6.90 | 6.90 | 206,408 |
|
Jun 12, 2026
|
7.22 | 7.62 | 6.94 | 7.30 | 7.30 | 188,421 |
|
Jun 11, 2026
|
7.20 | 7.62 | 7.18 | 7.52 | 7.52 | 146,663 |
|
Jun 10, 2026
|
7.78 | 7.82 | 7.48 | 7.48 | 7.48 | 108,113 |
|
Jun 9, 2026
|
7.96 | 7.96 | 7.72 | 7.78 | 7.78 | 95,936 |
|
Jun 8, 2026
|
8.48 | 8.48 | 7.86 | 7.96 | 7.96 | 186,075 |
|
Jun 5, 2026
|
8.72 | 8.86 | 8.42 | 8.48 | 8.48 | 161,542 |
|
Jun 4, 2026
|
9.38 | 9.70 | 8.76 | 8.88 | 8.88 | 343,942 |
|
Jun 3, 2026
|
9.20 | 9.80 | 9.00 | 9.38 | 9.38 | 614,928 |
|
Jun 2, 2026
|
9.10 | 9.38 | 8.94 | 8.94 | 8.94 | 55,164 |
|
Jun 1, 2026
|
9.82 | 10.30 | 9.10 | 9.46 | 9.46 | 147,776 |
|
May 29, 2026
|
8.80 | 10.55 | 8.80 | 9.68 | 9.68 | 912,111 |
|
May 28, 2026
|
8.94 | 8.94 | 8.10 | 8.60 | 8.60 | 255,342 |
|
May 27, 2026
|
9.20 | 9.20 | 8.30 | 8.40 | 8.40 | 178,553 |
|
May 26, 2026
|
8.56 | 9.20 | 8.36 | 8.36 | 8.36 | 192,945 |
|
May 22, 2026
|
8.20 | 8.50 | 8.20 | 8.34 | 8.34 | 162,293 |
|
May 21, 2026
|
8.10 | 8.18 | 7.84 | 8.18 | 8.18 | 481,585 |
|
May 20, 2026
|
7.44 | 7.90 | 7.40 | 7.90 | 7.90 | 146,050 |
|
May 19, 2026
|
7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 84,433 |
|
May 18, 2026
|
7.20 | 7.32 | 7.06 | 7.06 | 7.06 | 27,899 |
|
May 15, 2026
|
7.50 | 7.52 | 7.12 | 7.20 | 7.20 | 94,149 |
|
May 13, 2026
|
7.20 | 7.48 | 6.82 | 7.16 | 7.16 | 53,430 |
|
May 12, 2026
|
7.60 | 7.60 | 7.20 | 7.20 | 7.20 | 140,649 |
|
May 11, 2026
|
7.52 | 7.54 | 7.04 | 7.28 | 7.28 | 113,281 |
|
May 8, 2026
|
7.72 | 7.80 | 7.48 | 7.52 | 7.52 | 198,648 |
|
May 7, 2026
|
7.76 | 8.08 | 7.54 | 7.54 | 7.54 | 131,946 |
|
May 6, 2026
|
7.96 | 7.96 | 7.54 | 7.80 | 7.80 | 326,341 |
|
May 5, 2026
|
7.94 | 8.18 | 7.90 | 8.00 | 8.00 | 241,017 |
|
May 4, 2026
|
8.20 | 8.28 | 8.00 | 8.10 | 8.10 | 358,136 |
|
Apr 30, 2026
|
8.00 | 8.08 | 7.38 | 7.90 | 7.90 | 307,809 |
|
Apr 29, 2026
|
8.28 | 8.38 | 7.88 | 8.06 | 8.06 | 11,772,141 |
|
Apr 28, 2026
|
11.20 | 11.35 | 10.80 | 11.00 | 11.00 | 77,763 |
|
Apr 27, 2026
|
11.50 | 11.85 | 11.20 | 11.25 | 11.25 | 117,989 |
|
Apr 24, 2026
|
12.15 | 12.80 | 11.00 | 11.50 | 11.50 | 254,675 |
|
Apr 23, 2026
|
11.75 | 12.15 | 11.50 | 12.00 | 12.00 | 128,519 |
|
Apr 22, 2026
|
11.80 | 11.80 | 10.65 | 11.45 | 11.45 | 147,414 |
|
Apr 21, 2026
|
11.00 | 12.00 | 11.00 | 11.00 | 11.00 | 166,921 |
|
Apr 20, 2026
|
10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 115,812 |
|
Apr 17, 2026
|
10.70 | 10.75 | 10.00 | 10.50 | 10.50 | 170,274 |
|
Apr 16, 2026
|
10.60 | 10.75 | 10.15 | 10.70 | 10.70 | 84,458 |
|
Apr 15, 2026
|
10.90 | 10.90 | 9.98 | 10.60 | 10.60 | 78,096 |
|
Apr 14, 2026
|
8.80 | 10.60 | 8.80 | 10.60 | 10.60 | 122,355 |
|
Apr 13, 2026
|
9.30 | 9.50 | 9.20 | 9.30 | 9.30 | 25,027 |
|
Apr 10, 2026
|
9.50 | 9.88 | 9.50 | 9.60 | 9.60 | 29,518 |
|
Apr 9, 2026
|
10.20 | 10.20 | 9.28 | 9.60 | 9.60 | 23,036 |
|
Apr 8, 2026
|
9.00 | 10.00 | 8.92 | 10.00 | 10.00 | 107,127 |
|
Apr 7, 2026
|
9.34 | 9.58 | 9.04 | 9.08 | 9.08 | 72,515 |
|
Apr 1, 2026
|
9.60 | 9.98 | 9.35 | 9.60 | 9.60 | 36,086 |
|
Mar 31, 2026
|
9.99 | 9.99 | 9.30 | 9.61 | 9.61 | 55,582 |
|
Mar 30, 2026
|
10.36 | 10.36 | 9.40 | 9.90 | 9.90 | 58,083 |
|
Mar 27, 2026
|
10.64 | 10.69 | 9.95 | 9.97 | 9.97 | 48,753 |
|
Mar 26, 2026
|
10.50 | 10.50 | 10.00 | 10.50 | 10.50 | 14,015 |
|
Mar 25, 2026
|
9.50 | 10.46 | 9.10 | 10.46 | 10.46 | 94,981 |
|
Mar 24, 2026
|
9.50 | 10.20 | 8.98 | 9.26 | 9.26 | 197,551 |
|
Mar 23, 2026
|
10.24 | 10.24 | 9.52 | 9.93 | 9.93 | 57,135 |
|
Mar 20, 2026
|
10.50 | 10.50 | 10.01 | 10.28 | 10.28 | 40,888 |
|
Mar 19, 2026
|
11.48 | 11.48 | 9.72 | 10.60 | 10.60 | 391,463 |
|
Mar 18, 2026
|
11.00 | 11.75 | 10.50 | 11.42 | 11.42 | 134,713 |
|
Mar 17, 2026
|
11.50 | 11.58 | 10.70 | 10.78 | 10.78 | 203,596 |
|
Mar 16, 2026
|
12.30 | 12.30 | 10.70 | 11.80 | 11.80 | 204,286 |
|
Mar 13, 2026
|
10.70 | 12.59 | 10.60 | 12.30 | 12.30 | 522,137 |
|
Mar 12, 2026
|
10.50 | 10.92 | 9.85 | 10.70 | 10.70 | 211,373 |
|
Mar 11, 2026
|
10.34 | 10.69 | 9.50 | 10.50 | 10.50 | 212,437 |
|
Mar 10, 2026
|
11.40 | 11.40 | 10.22 | 10.65 | 10.65 | 449,419 |
|
Mar 9, 2026
|
10.00 | 12.06 | 9.20 | 11.40 | 11.40 | 856,576 |
|
Mar 6, 2026
|
9.20 | 11.30 | 9.00 | 9.00 | 9.00 | 2,142,713 |
|
Mar 5, 2026
|
6.41 | 7.08 | 6.41 | 6.60 | 6.60 | 260,973 |
|
Mar 4, 2026
|
5.64 | 6.48 | 5.64 | 6.30 | 6.30 | 79,331 |
|
Mar 3, 2026
|
6.10 | 6.80 | 6.00 | 6.26 | 6.26 | 337,451 |
|
Mar 2, 2026
|
6.58 | 6.60 | 5.82 | 5.90 | 5.90 | 68,339 |
|
Feb 27, 2026
|
6.20 | 6.60 | 5.94 | 6.60 | 6.60 | 60,636 |
|
Feb 26, 2026
|
6.00 | 6.56 | 6.00 | 6.20 | 6.20 | 165,200 |
|
Feb 25, 2026
|
5.54 | 6.00 | 5.20 | 6.00 | 6.00 | 96,292 |
|
Feb 24, 2026
|
5.50 | 5.50 | 5.26 | 5.38 | 5.38 | 10,767 |
|
Feb 23, 2026
|
5.40 | 5.54 | 5.39 | 5.40 | 5.40 | 19,468 |
|
Feb 20, 2026
|
5.51 | 5.51 | 5.40 | 5.50 | 5.50 | 29,208 |
|
Feb 19, 2026
|
5.26 | 5.52 | 5.26 | 5.52 | 5.52 | 18,444 |
|
Feb 18, 2026
|
5.40 | 5.48 | 5.34 | 5.38 | 5.38 | 27,292 |
|
Feb 17, 2026
|
5.20 | 5.70 | 5.20 | 5.26 | 5.26 | 61,503 |
|
Feb 16, 2026
|
5.60 | 5.60 | 5.20 | 5.25 | 5.25 | 40,848 |
|
Feb 13, 2026
|
6.00 | 6.00 | 5.65 | 5.78 | 5.78 | 24,522 |
|
Feb 12, 2026
|
5.83 | 6.00 | 5.73 | 5.78 | 5.78 | 66,314 |
|
Feb 11, 2026
|
5.60 | 6.00 | 5.60 | 5.85 | 5.85 | 55,093 |
|
Feb 10, 2026
|
5.80 | 5.87 | 5.60 | 5.70 | 5.70 | 42,666 |
|
Feb 9, 2026
|
5.76 | 6.00 | 5.76 | 5.87 | 5.87 | 12,096 |
|
Feb 6, 2026
|
5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 21,691 |
|
Feb 5, 2026
|
5.80 | 6.09 | 5.75 | 5.75 | 5.75 | 65,585 |
|
Feb 4, 2026
|
5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 54,794 |
|
Feb 3, 2026
|
5.80 | 6.00 | 5.80 | 5.85 | 5.85 | 32,022 |
|
Feb 2, 2026
|
5.75 | 6.00 | 5.75 | 5.89 | 5.89 | 36,822 |
|
Jan 30, 2026
|
5.73 | 5.98 | 5.70 | 5.84 | 5.84 | 29,701 |
|
Jan 29, 2026
|
5.78 | 5.89 | 5.73 | 5.74 | 5.74 | 38,895 |
|
Jan 28, 2026
|
5.99 | 5.99 | 5.60 | 5.88 | 5.88 | 55,321 |
|
Jan 27, 2026
|
5.89 | 5.95 | 5.75 | 5.93 | 5.93 | 50,078 |
|
Jan 26, 2026
|
5.95 | 5.97 | 5.60 | 5.88 | 5.88 | 134,908 |
|
Jan 23, 2026
|
6.08 | 6.08 | 5.60 | 5.71 | 5.71 | 128,806 |
|
Jan 22, 2026
|
6.35 | 6.35 | 5.93 | 6.08 | 6.08 | 115,532 |
|
Jan 21, 2026
|
6.20 | 6.20 | 6.00 | 6.19 | 6.19 | 68,366 |
|
Jan 20, 2026
|
6.12 | 6.50 | 6.12 | 6.49 | 6.49 | 432,632 |
|
Jan 19, 2026
|
6.44 | 6.45 | 5.97 | 6.32 | 6.32 | 208,350 |
|
Jan 16, 2026
|
6.20 | 6.80 | 6.00 | 6.55 | 6.55 | 383,531 |
|
Jan 15, 2026
|
6.00 | 6.14 | 5.91 | 6.13 | 6.13 | 113,728 |
|
Jan 14, 2026
|
6.55 | 6.55 | 6.00 | 6.00 | 6.00 | 71,608 |
|
Jan 13, 2026
|
6.25 | 6.58 | 6.13 | 6.40 | 6.40 | 110,389 |
|
Jan 12, 2026
|
6.90 | 6.90 | 6.00 | 6.20 | 6.20 | 231,343 |
|
Jan 9, 2026
|
6.56 | 6.80 | 6.39 | 6.60 | 6.60 | 135,547 |
|
Jan 8, 2026
|
7.20 | 7.20 | 6.60 | 6.84 | 6.84 | 190,511 |
|
Jan 7, 2026
|
6.50 | 7.30 | 6.11 | 6.90 | 6.90 | 574,335 |
|
Jan 6, 2026
|
5.20 | 6.50 | 4.94 | 6.50 | 6.50 | 304,776 |
|
Jan 5, 2026
|
5.52 | 5.52 | 5.00 | 5.30 | 5.30 | 478,099 |
|
Jan 2, 2026
|
6.44 | 6.44 | 5.51 | 5.52 | 5.52 | 363,873 |
|
Dec 30, 2025
|
7.06 | 7.70 | 5.90 | 6.30 | 6.30 | 523,033 |
|
Dec 29, 2025
|
6.50 | 8.30 | 6.42 | 6.80 | 6.80 | 1,930,774 |
|
Dec 23, 2025
|
5.10 | 6.60 | 5.10 | 6.37 | 6.37 | 1,107,461 |
|
Dec 22, 2025
|
4.24 | 4.88 | 4.09 | 4.88 | 4.88 | 271,495 |
|
Dec 19, 2025
|
4.14 | 4.20 | 4.04 | 4.20 | 4.20 | 97,132 |
|
Dec 18, 2025
|
4.10 | 4.12 | 3.95 | 4.12 | 4.12 | 30,166 |
|
Dec 17, 2025
|
4.15 | 4.15 | 3.95 | 4.15 | 4.15 | 211,254 |
|
Dec 16, 2025
|
4.19 | 4.19 | 3.90 | 4.00 | 4.00 | 37,870 |
|
Dec 15, 2025
|
3.95 | 4.19 | 3.86 | 3.86 | 3.86 | 305,552 |
|
Dec 12, 2025
|
3.60 | 3.90 | 3.60 | 3.85 | 3.85 | 33,003 |
|
Dec 11, 2025
|
4.00 | 4.00 | 3.70 | 3.81 | 3.81 | 116,043 |
|
Dec 10, 2025
|
4.00 | 4.03 | 3.72 | 3.95 | 3.95 | 394,245 |
|
Dec 9, 2025
|
3.40 | 3.99 | 3.40 | 3.99 | 3.99 | 235,173 |
|
Dec 8, 2025
|
3.35 | 3.50 | 3.30 | 3.40 | 3.40 | 172,657 |
|
Dec 5, 2025
|
3.03 | 3.30 | 3.03 | 3.29 | 3.29 | 218,857 |
|
Dec 4, 2025
|
3.03 | 3.21 | 3.03 | 3.03 | 3.03 | 8,280 |
|
Dec 3, 2025
|
3.00 | 3.26 | 3.00 | 3.03 | 3.03 | 18,750 |
|
Dec 2, 2025
|
3.00 | 3.25 | 3.00 | 3.02 | 3.02 | 6,676 |
|
Dec 1, 2025
|
3.20 | 3.26 | 3.00 | 3.00 | 3.00 | 29,092 |
|
Nov 28, 2025
|
3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 21,772 |
|
Nov 27, 2025
|
3.30 | 3.30 | 3.10 | 3.20 | 3.20 | 10,873 |
|
Nov 26, 2025
|
3.30 | 3.30 | 3.10 | 3.20 | 3.20 | 26,796 |
|
Nov 25, 2025
|
3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 38,853 |
|
Nov 24, 2025
|
3.20 | 3.20 | 3.13 | 3.18 | 3.18 | 16,104 |
|
Nov 21, 2025
|
3.25 | 3.25 | 3.11 | 3.20 | 3.20 | 16,356 |
|
Nov 20, 2025
|
3.00 | 3.33 | 3.00 | 3.30 | 3.30 | 184,945 |
|
Nov 19, 2025
|
3.00 | 3.05 | 2.95 | 3.00 | 3.00 | 77,382 |
|
Nov 18, 2025
|
3.00 | 3.05 | 2.95 | 2.95 | 2.95 | 77,131 |
|
Nov 17, 2025
|
3.10 | 3.10 | 2.95 | 3.00 | 3.00 | 35,318 |
|
Nov 14, 2025
|
2.98 | 3.10 | 2.90 | 3.10 | 3.10 | 162,205 |
|
Nov 13, 2025
|
2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 136,162 |
|
Nov 12, 2025
|
2.90 | 2.90 | 2.61 | 2.80 | 2.80 | 8,701 |
|
Nov 11, 2025
|
2.65 | 2.98 | 2.65 | 2.94 | 2.94 | 2,526 |
|
Nov 10, 2025
|
2.80 | 2.90 | 2.61 | 2.82 | 2.82 | 9,008 |
|
Nov 7, 2025
|
2.75 | 2.78 | 2.60 | 2.70 | 2.70 | 30,081 |
|
Nov 6, 2025
|
2.90 | 2.90 | 2.74 | 2.80 | 2.80 | 32,148 |
|
Nov 5, 2025
|
2.93 | 2.93 | 2.80 | 2.85 | 2.85 | 15,982 |
|
Nov 4, 2025
|
2.90 | 3.00 | 2.90 | 2.93 | 2.93 | 17,470 |
|
Nov 3, 2025
|
2.92 | 3.00 | 2.92 | 2.95 | 2.95 | 13,896 |
|
Oct 31, 2025
|
2.91 | 3.01 | 2.91 | 3.00 | 3.00 | 8,035 |
|
Oct 30, 2025
|
3.05 | 3.09 | 2.92 | 2.93 | 2.93 | 38,351 |
