Helsinki - Delayed Quote
EUR
Kempower Oyj (KEMPOWR.HE)
8.32
-0.03
(-0.42%)
At close: October 28 at 6:29:53 PM GMT+2
Currency in EUR
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 27, 2026
|
8.22 | 8.45 | 8.20 | 8.35 | 8.35 | 67,590 |
|
Oct 26, 2026
|
8.16 | 8.34 | 8.16 | 8.23 | 8.23 | 60,066 |
|
Oct 23, 2026
|
8.22 | 8.26 | 8.15 | 8.16 | 8.16 | 47,298 |
|
Oct 22, 2026
|
8.39 | 8.44 | 8.23 | 8.24 | 8.24 | 46,949 |
|
Oct 21, 2026
|
8.20 | 8.44 | 8.19 | 8.30 | 8.30 | 71,346 |
|
Oct 20, 2026
|
8.47 | 8.47 | 8.15 | 8.19 | 8.19 | 114,039 |
|
Oct 19, 2026
|
8.51 | 8.51 | 8.35 | 8.51 | 8.51 | 40,698 |
|
Oct 16, 2026
|
8.38 | 8.65 | 8.38 | 8.61 | 8.61 | 75,704 |
|
Oct 15, 2026
|
8.43 | 8.43 | 8.27 | 8.40 | 8.40 | 94,691 |
|
Oct 14, 2026
|
8.43 | 8.60 | 8.42 | 8.44 | 8.44 | 77,677 |
|
Oct 13, 2026
|
8.56 | 8.60 | 8.36 | 8.40 | 8.40 | 90,260 |
|
Oct 12, 2026
|
8.72 | 8.78 | 8.52 | 8.56 | 8.56 | 46,228 |
|
Oct 9, 2026
|
8.56 | 8.79 | 8.52 | 8.69 | 8.69 | 80,617 |
|
Oct 8, 2026
|
8.60 | 8.64 | 8.49 | 8.55 | 8.55 | 61,592 |
|
Oct 7, 2026
|
8.80 | 8.85 | 8.64 | 8.64 | 8.64 | 50,651 |
|
Oct 6, 2026
|
8.90 | 8.90 | 8.71 | 8.85 | 8.85 | 50,883 |
|
Oct 5, 2026
|
8.82 | 8.94 | 8.65 | 8.84 | 8.84 | 98,007 |
|
Oct 2, 2026
|
9.20 | 9.20 | 8.82 | 8.82 | 8.82 | 215,850 |
|
Oct 1, 2026
|
9.28 | 9.39 | 9.26 | 9.26 | 9.26 | 35,464 |
|
Sep 30, 2026
|
9.25 | 9.44 | 9.19 | 9.28 | 9.28 | 67,331 |
|
Sep 29, 2026
|
9.50 | 9.50 | 9.23 | 9.25 | 9.25 | 79,838 |
|
Sep 28, 2026
|
9.57 | 9.73 | 9.51 | 9.51 | 9.51 | 44,977 |
|
Sep 25, 2026
|
9.80 | 9.85 | 9.57 | 9.57 | 9.57 | 108,034 |
|
Sep 24, 2026
|
9.83 | 9.84 | 9.75 | 9.75 | 9.75 | 29,370 |
|
Sep 23, 2026
|
9.95 | 9.95 | 9.78 | 9.79 | 9.79 | 64,998 |
|
Sep 22, 2026
|
9.90 | 10.08 | 9.87 | 9.95 | 9.95 | 67,501 |
|
Sep 21, 2026
|
9.89 | 9.97 | 9.80 | 9.80 | 9.80 | 49,445 |
|
Sep 18, 2026
|
9.90 | 9.96 | 9.82 | 9.84 | 9.84 | 34,135 |
|
Sep 17, 2026
|
9.65 | 9.93 | 9.65 | 9.90 | 9.90 | 80,787 |
|
Sep 16, 2026
|
9.60 | 9.75 | 9.52 | 9.62 | 9.62 | 111,373 |
|
Sep 15, 2026
|
9.82 | 9.84 | 9.56 | 9.56 | 9.56 | 117,211 |
|
Sep 14, 2026
|
10.07 | 10.07 | 9.88 | 9.88 | 9.88 | 66,198 |
|
Sep 11, 2026
|
10.09 | 10.16 | 10.05 | 10.07 | 10.07 | 24,384 |
|
Sep 10, 2026
|
10.12 | 10.32 | 10.02 | 10.05 | 10.05 | 60,350 |
|
Sep 9, 2026
|
10.11 | 10.23 | 10.11 | 10.12 | 10.12 | 40,647 |
|
Sep 8, 2026
|
10.23 | 10.34 | 10.15 | 10.15 | 10.15 | 51,269 |
|
Sep 7, 2026
|
10.22 | 10.37 | 10.22 | 10.23 | 10.23 | 33,558 |
|
Sep 4, 2026
|
10.32 | 10.42 | 10.24 | 10.24 | 10.24 | 45,854 |
|
Sep 3, 2026
|
10.39 | 10.39 | 10.25 | 10.31 | 10.31 | 48,565 |
|
Sep 2, 2026
|
10.43 | 10.49 | 10.30 | 10.39 | 10.39 | 35,404 |
|
Sep 1, 2026
|
10.44 | 10.58 | 10.24 | 10.58 | 10.58 | 67,396 |
|
Aug 31, 2026
|
10.49 | 10.56 | 10.35 | 10.56 | 10.56 | 98,318 |
|
Aug 28, 2026
|
10.53 | 10.59 | 10.50 | 10.50 | 10.50 | 38,206 |
|
Aug 27, 2026
|
10.47 | 10.60 | 10.41 | 10.49 | 10.49 | 42,256 |
|
Aug 26, 2026
|
10.40 | 10.61 | 10.39 | 10.44 | 10.44 | 54,001 |
|
Aug 25, 2026
|
10.39 | 10.58 | 10.34 | 10.41 | 10.41 | 70,080 |
|
Aug 24, 2026
|
10.18 | 10.39 | 10.14 | 10.30 | 10.30 | 73,508 |
|
Aug 21, 2026
|
10.18 | 10.32 | 10.16 | 10.18 | 10.18 | 48,303 |
|
Aug 20, 2026
|
10.12 | 10.19 | 10.06 | 10.10 | 10.10 | 41,121 |
|
Aug 19, 2026
|
10.28 | 10.28 | 10.00 | 10.07 | 10.07 | 93,718 |
|
Aug 18, 2026
|
10.25 | 10.37 | 10.14 | 10.28 | 10.28 | 38,193 |
|
Aug 17, 2026
|
10.39 | 10.44 | 10.27 | 10.29 | 10.29 | 42,959 |
|
Aug 14, 2026
|
10.51 | 10.63 | 10.36 | 10.39 | 10.39 | 74,469 |
|
Aug 13, 2026
|
10.32 | 10.54 | 10.28 | 10.49 | 10.49 | 47,570 |
|
Aug 12, 2026
|
10.35 | 10.42 | 10.34 | 10.36 | 10.36 | 23,469 |
|
Aug 11, 2026
|
10.34 | 10.42 | 10.22 | 10.32 | 10.32 | 48,395 |
|
Aug 10, 2026
|
10.51 | 10.58 | 10.24 | 10.34 | 10.34 | 58,726 |
|
Aug 7, 2026
|
10.27 | 10.58 | 10.24 | 10.51 | 10.51 | 73,957 |
|
Aug 6, 2026
|
10.43 | 10.43 | 10.15 | 10.26 | 10.26 | 86,664 |
|
Aug 5, 2026
|
10.94 | 11.05 | 10.39 | 10.41 | 10.41 | 94,613 |
|
Aug 4, 2026
|
10.99 | 11.01 | 10.68 | 10.86 | 10.86 | 90,181 |
|
Aug 3, 2026
|
10.40 | 10.91 | 10.22 | 10.91 | 10.91 | 118,753 |
|
Jul 31, 2026
|
10.54 | 10.57 | 10.29 | 10.29 | 10.29 | 54,722 |
|
Jul 30, 2026
|
10.35 | 10.72 | 10.22 | 10.44 | 10.44 | 96,898 |
|
Jul 29, 2026
|
10.22 | 10.40 | 10.06 | 10.36 | 10.36 | 51,441 |
|
Jul 28, 2026
|
9.92 | 10.31 | 9.88 | 10.22 | 10.22 | 142,675 |
|
Jul 27, 2026
|
10.18 | 10.26 | 9.86 | 9.88 | 9.88 | 186,644 |
|
Jul 24, 2026
|
10.61 | 10.65 | 10.00 | 10.15 | 10.15 | 279,994 |
|
Jul 23, 2026
|
11.00 | 11.07 | 10.24 | 10.56 | 10.56 | 454,600 |
|
Jul 22, 2026
|
12.35 | 12.84 | 12.32 | 12.79 | 12.79 | 105,040 |
|
Jul 21, 2026
|
12.18 | 12.35 | 12.01 | 12.31 | 12.31 | 66,705 |
|
Jul 20, 2026
|
11.85 | 12.18 | 11.85 | 12.10 | 12.10 | 67,202 |
|
Jul 17, 2026
|
11.45 | 11.85 | 11.40 | 11.85 | 11.85 | 61,534 |
|
Jul 16, 2026
|
11.78 | 11.88 | 11.63 | 11.65 | 11.65 | 43,829 |
|
Jul 15, 2026
|
11.96 | 12.02 | 11.70 | 11.74 | 11.74 | 64,274 |
|
Jul 14, 2026
|
11.70 | 12.05 | 11.60 | 11.85 | 11.85 | 132,446 |
|
Jul 13, 2026
|
11.26 | 11.43 | 11.15 | 11.39 | 11.39 | 70,825 |
|
Jul 10, 2026
|
11.49 | 11.59 | 11.33 | 11.33 | 11.33 | 56,031 |
|
Jul 9, 2026
|
11.60 | 11.66 | 11.29 | 11.43 | 11.43 | 94,181 |
|
Jul 8, 2026
|
11.82 | 11.82 | 11.25 | 11.44 | 11.44 | 170,667 |
|
Jul 7, 2026
|
12.30 | 12.30 | 11.83 | 11.85 | 11.85 | 133,453 |
|
Jul 6, 2026
|
12.94 | 12.95 | 12.10 | 12.33 | 12.33 | 135,795 |
|
Jul 3, 2026
|
12.35 | 12.95 | 12.35 | 12.95 | 12.95 | 85,884 |
|
Jul 2, 2026
|
12.00 | 12.47 | 11.99 | 12.25 | 12.25 | 55,398 |
|
Jul 1, 2026
|
12.34 | 12.34 | 11.90 | 12.13 | 12.13 | 96,832 |
|
Jun 30, 2026
|
12.23 | 12.48 | 12.23 | 12.28 | 12.28 | 50,770 |
|
Jun 29, 2026
|
12.31 | 12.39 | 11.94 | 12.02 | 12.02 | 80,355 |
|
Jun 26, 2026
|
12.52 | 12.64 | 12.25 | 12.32 | 12.32 | 51,935 |
|
Jun 25, 2026
|
12.55 | 12.80 | 12.37 | 12.66 | 12.66 | 57,116 |
|
Jun 24, 2026
|
12.62 | 12.67 | 12.35 | 12.36 | 12.36 | 54,683 |
|
Jun 23, 2026
|
13.03 | 13.10 | 12.56 | 12.60 | 12.60 | 108,486 |
|
Jun 22, 2026
|
13.08 | 13.36 | 12.95 | 13.26 | 13.26 | 59,830 |
|
Jun 18, 2026
|
12.96 | 13.21 | 12.85 | 13.17 | 13.17 | 29,124 |
|
Jun 17, 2026
|
13.07 | 13.07 | 12.85 | 12.95 | 12.95 | 30,519 |
|
Jun 16, 2026
|
13.56 | 13.60 | 12.98 | 13.08 | 13.08 | 43,773 |
|
Jun 15, 2026
|
12.95 | 13.65 | 12.95 | 13.50 | 13.50 | 122,100 |
|
Jun 12, 2026
|
12.65 | 12.76 | 12.52 | 12.62 | 12.62 | 79,033 |
|
Jun 11, 2026
|
12.51 | 12.57 | 12.11 | 12.30 | 12.30 | 93,975 |
|
Jun 10, 2026
|
13.01 | 13.12 | 12.53 | 12.64 | 12.64 | 61,273 |
|
Jun 9, 2026
|
13.12 | 13.55 | 13.10 | 13.21 | 13.21 | 73,356 |
|
Jun 8, 2026
|
13.35 | 13.35 | 12.56 | 13.27 | 13.27 | 203,158 |
|
Jun 5, 2026
|
14.00 | 14.00 | 13.38 | 13.43 | 13.43 | 61,694 |
|
Jun 4, 2026
|
14.29 | 14.29 | 13.80 | 13.98 | 13.98 | 65,043 |
|
Jun 3, 2026
|
14.46 | 14.55 | 14.21 | 14.34 | 14.34 | 34,065 |
|
Jun 2, 2026
|
14.16 | 14.50 | 14.15 | 14.43 | 14.43 | 55,626 |
|
Jun 1, 2026
|
14.80 | 14.83 | 14.04 | 14.11 | 14.11 | 87,262 |
|
May 29, 2026
|
14.91 | 15.00 | 14.72 | 14.86 | 14.86 | 74,377 |
|
May 28, 2026
|
14.80 | 15.23 | 14.72 | 14.84 | 14.84 | 77,115 |
|
May 27, 2026
|
14.95 | 15.56 | 14.77 | 14.96 | 14.96 | 112,178 |
|
May 26, 2026
|
15.34 | 15.49 | 14.82 | 14.96 | 14.96 | 97,702 |
|
May 25, 2026
|
14.99 | 15.89 | 14.99 | 15.40 | 15.40 | 136,118 |
|
May 22, 2026
|
13.98 | 14.90 | 13.98 | 14.78 | 14.78 | 125,730 |
|
May 21, 2026
|
13.73 | 14.08 | 13.55 | 13.98 | 13.98 | 54,840 |
|
May 20, 2026
|
13.26 | 14.17 | 13.26 | 13.72 | 13.72 | 138,522 |
|
May 19, 2026
|
13.35 | 13.47 | 13.02 | 13.06 | 13.06 | 90,849 |
|
May 18, 2026
|
13.10 | 13.75 | 13.01 | 13.34 | 13.34 | 91,492 |
|
May 15, 2026
|
13.16 | 13.22 | 12.96 | 12.98 | 12.98 | 65,080 |
|
May 13, 2026
|
12.86 | 13.23 | 12.82 | 13.19 | 13.19 | 97,342 |
|
May 12, 2026
|
13.23 | 13.23 | 12.77 | 12.77 | 12.77 | 59,596 |
|
May 11, 2026
|
12.94 | 13.28 | 12.91 | 13.20 | 13.20 | 62,401 |
|
May 8, 2026
|
13.17 | 13.20 | 12.95 | 12.95 | 12.95 | 62,862 |
|
May 7, 2026
|
13.45 | 13.65 | 13.05 | 13.07 | 13.07 | 71,926 |
|
May 6, 2026
|
13.81 | 13.90 | 13.41 | 13.45 | 13.45 | 82,335 |
|
May 5, 2026
|
13.63 | 13.93 | 13.48 | 13.58 | 13.58 | 115,752 |
|
May 4, 2026
|
14.50 | 14.61 | 13.56 | 13.64 | 13.64 | 179,659 |
|
Apr 30, 2026
|
14.56 | 14.69 | 13.94 | 14.34 | 14.34 | 169,937 |
|
Apr 29, 2026
|
14.99 | 15.73 | 14.19 | 15.06 | 15.06 | 245,926 |
|
Apr 28, 2026
|
15.74 | 15.84 | 15.55 | 15.55 | 15.55 | 86,131 |
|
Apr 27, 2026
|
15.50 | 15.84 | 15.50 | 15.75 | 15.75 | 78,534 |
|
Apr 24, 2026
|
15.72 | 15.98 | 15.59 | 15.68 | 15.68 | 80,508 |
|
Apr 23, 2026
|
15.54 | 15.96 | 15.41 | 15.72 | 15.72 | 61,781 |
|
Apr 22, 2026
|
15.26 | 15.64 | 15.22 | 15.64 | 15.64 | 63,071 |
|
Apr 21, 2026
|
15.03 | 15.40 | 15.03 | 15.26 | 15.26 | 61,754 |
|
Apr 20, 2026
|
15.17 | 15.19 | 14.84 | 15.02 | 15.02 | 69,874 |
|
Apr 17, 2026
|
14.78 | 15.38 | 14.75 | 15.28 | 15.28 | 80,226 |
|
Apr 16, 2026
|
14.64 | 14.82 | 14.58 | 14.72 | 14.72 | 39,342 |
|
Apr 15, 2026
|
14.57 | 14.91 | 14.56 | 14.62 | 14.62 | 48,789 |
|
Apr 14, 2026
|
14.41 | 14.88 | 14.41 | 14.51 | 14.51 | 53,410 |
|
Apr 13, 2026
|
14.19 | 14.52 | 14.05 | 14.32 | 14.32 | 42,450 |
|
Apr 10, 2026
|
14.10 | 14.62 | 14.10 | 14.41 | 14.41 | 78,863 |
|
Apr 9, 2026
|
13.94 | 14.18 | 13.86 | 14.04 | 14.04 | 72,726 |
|
Apr 8, 2026
|
13.55 | 14.17 | 13.55 | 14.02 | 14.02 | 164,081 |
|
Apr 7, 2026
|
13.57 | 13.61 | 12.85 | 12.92 | 12.92 | 63,081 |
|
Apr 2, 2026
|
13.50 | 13.62 | 13.22 | 13.58 | 13.58 | 53,478 |
|
Apr 1, 2026
|
13.23 | 13.55 | 13.23 | 13.38 | 13.38 | 85,352 |
|
Mar 31, 2026
|
12.84 | 12.99 | 12.75 | 12.87 | 12.87 | 52,841 |
|
Mar 30, 2026
|
12.27 | 12.86 | 12.10 | 12.86 | 12.86 | 78,220 |
|
Mar 27, 2026
|
12.78 | 12.82 | 12.52 | 12.52 | 12.52 | 50,801 |
|
Mar 26, 2026
|
12.93 | 12.93 | 12.51 | 12.73 | 12.73 | 90,264 |
|
Mar 25, 2026
|
13.05 | 13.30 | 12.80 | 12.92 | 12.92 | 92,980 |
|
Mar 24, 2026
|
13.51 | 13.55 | 12.55 | 12.85 | 12.85 | 165,344 |
|
Mar 23, 2026
|
12.92 | 13.80 | 12.58 | 13.55 | 13.55 | 144,944 |
|
Mar 20, 2026
|
13.26 | 13.46 | 13.19 | 13.20 | 13.20 | 48,518 |
|
Mar 19, 2026
|
13.51 | 13.51 | 13.18 | 13.18 | 13.18 | 71,754 |
|
Mar 18, 2026
|
13.77 | 13.98 | 13.44 | 13.50 | 13.50 | 91,812 |
|
Mar 17, 2026
|
13.26 | 13.74 | 13.18 | 13.74 | 13.74 | 79,194 |
|
Mar 16, 2026
|
13.36 | 13.45 | 13.20 | 13.27 | 13.27 | 43,802 |
|
Mar 13, 2026
|
13.60 | 13.69 | 13.29 | 13.37 | 13.37 | 81,483 |
|
Mar 12, 2026
|
13.30 | 13.67 | 13.24 | 13.59 | 13.59 | 86,952 |
|
Mar 11, 2026
|
13.14 | 13.35 | 12.93 | 13.34 | 13.34 | 71,938 |
|
Mar 10, 2026
|
12.89 | 13.24 | 12.89 | 13.16 | 13.16 | 91,969 |
|
Mar 9, 2026
|
12.60 | 12.69 | 12.27 | 12.68 | 12.68 | 96,868 |
|
Mar 6, 2026
|
12.88 | 13.11 | 12.69 | 12.84 | 12.84 | 89,204 |
|
Mar 5, 2026
|
12.84 | 13.18 | 12.76 | 12.79 | 12.79 | 86,545 |
|
Mar 4, 2026
|
12.28 | 12.87 | 12.25 | 12.84 | 12.84 | 123,968 |
|
Mar 3, 2026
|
12.59 | 12.59 | 12.20 | 12.43 | 12.43 | 81,872 |
|
Mar 2, 2026
|
12.61 | 12.88 | 12.45 | 12.73 | 12.73 | 63,673 |
|
Feb 27, 2026
|
12.74 | 12.95 | 12.69 | 12.95 | 12.95 | 94,546 |
|
Feb 26, 2026
|
12.90 | 12.92 | 12.60 | 12.71 | 12.71 | 68,075 |
|
Feb 25, 2026
|
12.65 | 12.92 | 12.55 | 12.89 | 12.89 | 74,389 |
|
Feb 24, 2026
|
12.53 | 12.76 | 12.45 | 12.65 | 12.65 | 67,543 |
|
Feb 23, 2026
|
12.76 | 12.86 | 12.51 | 12.52 | 12.52 | 109,957 |
|
Feb 20, 2026
|
12.86 | 12.87 | 12.52 | 12.73 | 12.73 | 122,628 |
|
Feb 19, 2026
|
12.97 | 13.09 | 12.45 | 12.85 | 12.85 | 209,784 |
|
Feb 18, 2026
|
12.08 | 12.99 | 12.08 | 12.94 | 12.94 | 227,767 |
|
Feb 17, 2026
|
11.85 | 12.08 | 11.56 | 11.97 | 11.97 | 241,919 |
|
Feb 16, 2026
|
12.29 | 12.53 | 11.81 | 11.81 | 11.81 | 161,587 |
|
Feb 13, 2026
|
11.90 | 12.44 | 11.90 | 12.21 | 12.21 | 246,669 |
|
Feb 12, 2026
|
12.60 | 12.60 | 11.72 | 11.83 | 11.83 | 488,915 |
|
Feb 11, 2026
|
14.99 | 14.99 | 12.50 | 12.58 | 12.58 | 1,224,152 |
|
Feb 10, 2026
|
15.76 | 15.84 | 15.30 | 15.32 | 15.32 | 118,227 |
|
Feb 9, 2026
|
15.91 | 16.07 | 15.59 | 15.59 | 15.59 | 81,145 |
|
Feb 6, 2026
|
15.75 | 16.05 | 15.55 | 15.78 | 15.78 | 31,417 |
|
Feb 5, 2026
|
15.96 | 16.08 | 15.56 | 15.68 | 15.68 | 50,187 |
|
Feb 4, 2026
|
15.86 | 16.45 | 15.84 | 15.92 | 15.92 | 74,638 |
|
Feb 3, 2026
|
15.71 | 15.90 | 15.61 | 15.81 | 15.81 | 54,485 |
|
Feb 2, 2026
|
15.89 | 15.89 | 15.26 | 15.65 | 15.65 | 133,713 |
|
Jan 30, 2026
|
16.57 | 16.57 | 16.16 | 16.16 | 16.16 | 71,416 |
|
Jan 29, 2026
|
17.21 | 17.22 | 16.45 | 16.60 | 16.60 | 91,834 |
|
Jan 28, 2026
|
15.98 | 17.35 | 15.98 | 17.21 | 17.21 | 301,642 |
|
Jan 27, 2026
|
15.55 | 15.88 | 15.51 | 15.88 | 15.88 | 97,500 |
|
Jan 26, 2026
|
15.62 | 15.63 | 15.22 | 15.51 | 15.51 | 63,539 |
|
Jan 23, 2026
|
15.44 | 15.64 | 15.28 | 15.62 | 15.62 | 79,303 |
|
Jan 22, 2026
|
15.10 | 15.52 | 15.10 | 15.42 | 15.42 | 122,293 |
|
Jan 21, 2026
|
14.68 | 15.01 | 14.21 | 14.94 | 14.94 | 120,716 |
|
Jan 20, 2026
|
14.90 | 14.90 | 14.30 | 14.68 | 14.68 | 121,889 |
|
Jan 19, 2026
|
15.25 | 15.25 | 14.63 | 14.98 | 14.98 | 109,198 |
|
Jan 16, 2026
|
15.81 | 15.90 | 15.32 | 15.49 | 15.49 | 90,135 |
|
Jan 15, 2026
|
15.41 | 16.05 | 15.22 | 15.75 | 15.75 | 213,184 |
|
Jan 14, 2026
|
15.38 | 15.46 | 15.17 | 15.35 | 15.35 | 41,569 |
|
Jan 13, 2026
|
15.14 | 15.60 | 15.07 | 15.34 | 15.34 | 53,698 |
|
Jan 12, 2026
|
15.39 | 15.49 | 15.00 | 15.14 | 15.14 | 63,580 |
|
Jan 9, 2026
|
15.60 | 15.69 | 15.25 | 15.36 | 15.36 | 46,286 |
|
Jan 8, 2026
|
15.72 | 15.72 | 15.50 | 15.59 | 15.59 | 47,903 |
|
Jan 7, 2026
|
15.40 | 15.79 | 15.28 | 15.79 | 15.79 | 107,709 |
|
Jan 5, 2026
|
15.59 | 15.71 | 15.01 | 15.39 | 15.39 | 85,661 |
|
Jan 2, 2026
|
15.27 | 15.55 | 15.15 | 15.45 | 15.45 | 110,202 |
|
Dec 30, 2025
|
14.69 | 15.34 | 14.56 | 15.27 | 15.27 | 134,968 |
|
Dec 29, 2025
|
14.42 | 14.74 | 14.36 | 14.70 | 14.70 | 136,910 |
|
Dec 23, 2025
|
14.19 | 14.56 | 14.11 | 14.42 | 14.42 | 80,130 |
|
Dec 22, 2025
|
13.82 | 14.20 | 13.82 | 14.17 | 14.17 | 149,818 |
|
Dec 19, 2025
|
13.67 | 13.74 | 13.55 | 13.66 | 13.66 | 39,764 |
|
Dec 18, 2025
|
13.63 | 13.76 | 13.47 | 13.66 | 13.66 | 61,784 |
|
Dec 17, 2025
|
13.79 | 13.85 | 13.56 | 13.62 | 13.62 | 51,358 |
|
Dec 16, 2025
|
13.97 | 14.00 | 13.68 | 13.78 | 13.78 | 41,159 |
|
Dec 15, 2025
|
14.16 | 14.28 | 13.81 | 13.96 | 13.96 | 88,560 |
|
Dec 12, 2025
|
14.16 | 14.40 | 14.09 | 14.15 | 14.15 | 62,180 |
|
Dec 11, 2025
|
13.98 | 14.17 | 13.76 | 14.13 | 14.13 | 87,530 |
|
Dec 10, 2025
|
14.35 | 14.36 | 13.81 | 13.94 | 13.94 | 118,800 |
|
Dec 9, 2025
|
14.39 | 14.75 | 14.24 | 14.32 | 14.32 | 80,182 |
|
Dec 8, 2025
|
14.43 | 14.54 | 14.25 | 14.30 | 14.30 | 83,572 |
|
Dec 5, 2025
|
14.38 | 14.50 | 14.27 | 14.43 | 14.43 | 51,078 |
|
Dec 4, 2025
|
14.10 | 14.38 | 14.05 | 14.38 | 14.38 | 71,714 |
|
Dec 3, 2025
|
14.11 | 14.33 | 13.96 | 14.00 | 14.00 | 77,543 |
|
Dec 2, 2025
|
14.24 | 14.32 | 13.97 | 14.04 | 14.04 | 74,342 |
|
Dec 1, 2025
|
14.49 | 14.78 | 14.20 | 14.30 | 14.30 | 59,183 |
|
Nov 28, 2025
|
14.40 | 14.50 | 14.22 | 14.46 | 14.46 | 68,317 |
|
Nov 27, 2025
|
14.21 | 14.50 | 14.19 | 14.35 | 14.35 | 70,166 |
|
Nov 26, 2025
|
14.25 | 14.30 | 14.04 | 14.21 | 14.21 | 49,168 |
|
Nov 25, 2025
|
14.25 | 14.34 | 14.03 | 14.17 | 14.17 | 62,140 |
|
Nov 24, 2025
|
14.51 | 14.67 | 14.21 | 14.22 | 14.22 | 107,889 |
|
Nov 21, 2025
|
14.80 | 14.81 | 14.30 | 14.37 | 14.37 | 89,753 |
|
Nov 20, 2025
|
14.99 | 15.07 | 14.74 | 14.77 | 14.77 | 54,328 |
|
Nov 19, 2025
|
14.49 | 15.01 | 14.43 | 14.84 | 14.84 | 119,564 |
|
Nov 18, 2025
|
14.65 | 14.65 | 14.39 | 14.57 | 14.57 | 65,957 |
|
Nov 17, 2025
|
15.13 | 15.20 | 14.75 | 14.78 | 14.78 | 53,537 |
|
Nov 14, 2025
|
14.79 | 15.12 | 14.65 | 15.10 | 15.10 | 69,312 |
|
Nov 13, 2025
|
15.07 | 15.19 | 14.76 | 14.82 | 14.82 | 74,765 |
|
Nov 12, 2025
|
15.37 | 15.53 | 15.00 | 15.05 | 15.05 | 69,926 |
|
Nov 11, 2025
|
15.37 | 15.72 | 15.17 | 15.36 | 15.36 | 75,085 |
|
Nov 10, 2025
|
15.00 | 15.99 | 15.00 | 15.32 | 15.32 | 152,676 |
|
Nov 7, 2025
|
14.84 | 15.06 | 14.73 | 14.94 | 14.94 | 47,080 |
|
Nov 6, 2025
|
14.91 | 15.26 | 14.80 | 14.84 | 14.84 | 51,985 |
|
Nov 5, 2025
|
15.23 | 15.26 | 14.84 | 14.90 | 14.90 | 77,089 |
|
Nov 4, 2025
|
15.67 | 15.67 | 15.17 | 15.22 | 15.22 | 87,771 |
|
Nov 3, 2025
|
15.20 | 16.19 | 15.20 | 15.60 | 15.60 | 133,363 |
|
Oct 31, 2025
|
15.34 | 15.37 | 14.95 | 15.15 | 15.15 | 108,897 |
|
Oct 30, 2025
|
15.02 | 15.85 | 15.02 | 15.33 | 15.33 | 294,124 |
|
Oct 29, 2025
|
16.67 | 16.69 | 14.06 | 14.73 | 14.73 | 557,536 |
|
Oct 28, 2025
|
16.31 | 16.40 | 15.63 | 15.90 | 15.90 | 139,479 |
