Stockholm - Delayed Quote
SEK
Keo Capital AB (publ) (KEOC.ST)
7.92
-0.02
(-0.25%)
At close: October 30 at 12:59:34 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
7.95 | 8.01 | 7.82 | 7.92 | 7.92 | 182,461 |
|
Oct 29, 2026
|
8.24 | 8.36 | 7.92 | 7.94 | 7.94 | 457,377 |
|
Oct 28, 2026
|
8.73 | 8.88 | 8.25 | 8.25 | 8.25 | 306,568 |
|
Oct 27, 2026
|
8.43 | 8.57 | 8.36 | 8.52 | 8.52 | 287,773 |
|
Oct 26, 2026
|
8.50 | 8.71 | 8.43 | 8.43 | 8.43 | 416,131 |
|
Oct 23, 2026
|
8.85 | 8.90 | 8.40 | 8.70 | 8.70 | 567,324 |
|
Oct 22, 2026
|
8.80 | 8.86 | 8.67 | 8.75 | 8.75 | 183,152 |
|
Oct 21, 2026
|
8.62 | 8.90 | 8.53 | 8.76 | 8.76 | 198,461 |
|
Oct 20, 2026
|
8.36 | 8.75 | 8.34 | 8.73 | 8.73 | 271,861 |
|
Oct 19, 2026
|
8.50 | 8.51 | 8.19 | 8.50 | 8.50 | 375,649 |
|
Oct 16, 2026
|
8.31 | 8.74 | 8.31 | 8.63 | 8.63 | 307,699 |
|
Oct 15, 2026
|
8.50 | 8.63 | 8.36 | 8.59 | 8.59 | 370,486 |
|
Oct 14, 2026
|
8.79 | 8.79 | 8.50 | 8.68 | 8.68 | 350,303 |
|
Oct 13, 2026
|
8.17 | 8.69 | 8.10 | 8.68 | 8.68 | 445,703 |
|
Oct 12, 2026
|
8.37 | 8.60 | 8.22 | 8.27 | 8.27 | 311,486 |
|
Oct 9, 2026
|
8.20 | 8.41 | 8.03 | 8.34 | 8.34 | 810,552 |
|
Oct 8, 2026
|
8.08 | 8.20 | 7.95 | 8.15 | 8.15 | 539,909 |
|
Oct 7, 2026
|
8.29 | 8.32 | 8.04 | 8.10 | 8.10 | 873,264 |
|
Oct 6, 2026
|
8.24 | 8.24 | 7.97 | 8.19 | 8.19 | 701,980 |
|
Oct 5, 2026
|
8.00 | 8.23 | 7.83 | 8.19 | 8.19 | 504,899 |
|
Oct 2, 2026
|
7.93 | 8.07 | 7.71 | 8.00 | 8.00 | 395,398 |
|
Oct 1, 2026
|
7.96 | 8.16 | 7.80 | 8.01 | 8.01 | 410,967 |
|
Sep 30, 2026
|
7.69 | 7.93 | 7.66 | 7.93 | 7.93 | 685,578 |
|
Sep 29, 2026
|
7.80 | 7.90 | 7.40 | 7.73 | 7.73 | 1,036,704 |
|
Sep 28, 2026
|
7.60 | 8.30 | 7.58 | 7.87 | 7.87 | 2,385,844 |
|
Sep 25, 2026
|
7.67 | 7.67 | 7.40 | 7.54 | 7.54 | 423,391 |
|
Sep 24, 2026
|
7.69 | 7.93 | 7.53 | 7.67 | 7.67 | 979,001 |
|
Sep 23, 2026
|
7.67 | 8.09 | 7.67 | 7.69 | 7.69 | 1,239,382 |
|
Sep 22, 2026
|
7.50 | 7.77 | 7.40 | 7.75 | 7.75 | 605,144 |
|
Sep 21, 2026
|
7.59 | 7.70 | 7.37 | 7.51 | 7.51 | 685,518 |
|
Sep 18, 2026
|
7.40 | 7.60 | 7.24 | 7.56 | 7.56 | 1,053,772 |
|
Sep 17, 2026
|
7.12 | 7.46 | 7.07 | 7.40 | 7.40 | 1,679,627 |
|
Sep 16, 2026
|
7.19 | 7.22 | 7.01 | 7.13 | 7.13 | 672,190 |
|
Sep 15, 2026
|
7.10 | 7.55 | 6.94 | 7.20 | 7.20 | 2,523,446 |
|
Sep 14, 2026
|
8.63 | 8.72 | 6.83 | 7.03 | 7.03 | 6,454,026 |
|
Sep 11, 2026
|
8.82 | 8.99 | 8.78 | 8.90 | 8.90 | 682,790 |
|
Sep 10, 2026
|
8.39 | 8.81 | 8.35 | 8.77 | 8.77 | 654,902 |
|
Sep 9, 2026
|
8.11 | 8.54 | 8.01 | 8.35 | 8.35 | 1,376,189 |
|
Sep 8, 2026
|
8.25 | 8.39 | 8.11 | 8.11 | 8.11 | 1,027,084 |
|
Sep 7, 2026
|
8.31 | 8.43 | 8.01 | 8.13 | 8.13 | 960,752 |
|
Sep 4, 2026
|
8.35 | 8.83 | 8.30 | 8.30 | 8.30 | 1,242,418 |
|
Sep 3, 2026
|
8.62 | 8.73 | 8.23 | 8.34 | 8.34 | 2,751,987 |
|
Sep 2, 2026
|
8.99 | 9.00 | 8.62 | 8.62 | 8.62 | 1,137,143 |
|
Sep 1, 2026
|
9.15 | 9.40 | 8.02 | 8.71 | 8.71 | 5,430,335 |
|
Aug 31, 2026
|
11.52 | 11.76 | 9.98 | 9.98 | 9.98 | 1,762,350 |
|
Aug 28, 2026
|
9.80 | 10.30 | 9.79 | 10.16 | 10.16 | 448,287 |
|
Aug 27, 2026
|
9.90 | 9.99 | 9.51 | 9.81 | 9.81 | 890,548 |
|
Aug 26, 2026
|
10.28 | 10.42 | 9.82 | 9.90 | 9.90 | 450,754 |
|
Aug 25, 2026
|
10.20 | 10.38 | 10.02 | 10.28 | 10.28 | 428,294 |
|
Aug 24, 2026
|
10.20 | 10.52 | 10.00 | 10.26 | 10.26 | 556,671 |
|
Aug 21, 2026
|
10.40 | 10.62 | 10.20 | 10.20 | 10.20 | 371,446 |
|
Aug 20, 2026
|
10.48 | 10.76 | 10.20 | 10.38 | 10.38 | 613,195 |
|
Aug 19, 2026
|
10.46 | 10.68 | 10.28 | 10.64 | 10.64 | 487,620 |
|
Aug 18, 2026
|
10.50 | 10.64 | 10.30 | 10.42 | 10.42 | 292,120 |
|
Aug 17, 2026
|
10.50 | 10.76 | 10.36 | 10.52 | 10.52 | 292,004 |
|
Aug 14, 2026
|
10.40 | 10.66 | 10.40 | 10.52 | 10.52 | 251,499 |
|
Aug 13, 2026
|
10.54 | 10.64 | 10.34 | 10.54 | 10.54 | 307,157 |
|
Aug 12, 2026
|
10.74 | 10.90 | 10.60 | 10.62 | 10.62 | 307,853 |
|
Aug 11, 2026
|
10.48 | 11.10 | 10.48 | 10.66 | 10.66 | 496,252 |
|
Aug 10, 2026
|
10.54 | 10.82 | 10.42 | 10.66 | 10.66 | 196,072 |
|
Aug 7, 2026
|
10.70 | 10.96 | 10.60 | 10.68 | 10.68 | 209,051 |
|
Aug 6, 2026
|
10.52 | 11.14 | 10.52 | 10.70 | 10.70 | 217,130 |
|
Aug 5, 2026
|
10.70 | 10.88 | 10.06 | 10.60 | 10.60 | 838,765 |
|
Aug 4, 2026
|
10.76 | 11.42 | 10.64 | 10.96 | 10.96 | 409,676 |
|
Aug 3, 2026
|
10.50 | 11.16 | 10.26 | 10.78 | 10.78 | 459,929 |
|
Jul 31, 2026
|
10.20 | 10.58 | 9.91 | 10.44 | 10.44 | 1,193,873 |
|
Jul 30, 2026
|
10.76 | 10.76 | 10.16 | 10.18 | 10.18 | 393,379 |
|
Jul 29, 2026
|
10.22 | 11.08 | 10.22 | 10.40 | 10.40 | 515,866 |
|
Jul 28, 2026
|
10.30 | 10.48 | 10.04 | 10.22 | 10.22 | 250,424 |
|
Jul 27, 2026
|
10.96 | 11.06 | 9.82 | 10.30 | 10.30 | 879,238 |
|
Jul 24, 2026
|
11.22 | 11.50 | 10.84 | 10.86 | 10.86 | 400,363 |
|
Jul 23, 2026
|
11.30 | 11.70 | 11.16 | 11.26 | 11.26 | 178,551 |
|
Jul 22, 2026
|
11.38 | 11.50 | 11.02 | 11.34 | 11.34 | 392,624 |
|
Jul 21, 2026
|
10.74 | 12.76 | 10.74 | 11.80 | 11.80 | 2,895,167 |
|
Jul 20, 2026
|
10.22 | 10.50 | 10.04 | 10.12 | 10.12 | 293,953 |
|
Jul 17, 2026
|
10.14 | 10.54 | 9.81 | 10.26 | 10.26 | 319,311 |
|
Jul 16, 2026
|
9.89 | 10.14 | 9.80 | 10.10 | 10.10 | 293,205 |
|
Jul 15, 2026
|
9.70 | 10.02 | 9.50 | 9.89 | 9.89 | 360,653 |
|
Jul 14, 2026
|
10.32 | 10.84 | 9.55 | 9.55 | 9.55 | 960,296 |
|
Jul 13, 2026
|
9.04 | 10.32 | 9.04 | 10.22 | 10.22 | 841,390 |
|
Jul 10, 2026
|
9.08 | 9.31 | 8.97 | 9.14 | 9.14 | 344,155 |
|
Jul 9, 2026
|
8.61 | 9.39 | 8.61 | 9.20 | 9.20 | 543,468 |
|
Jul 8, 2026
|
8.72 | 8.80 | 8.30 | 8.74 | 8.74 | 226,064 |
|
Jul 7, 2026
|
8.54 | 8.86 | 8.40 | 8.42 | 8.42 | 538,066 |
|
Jul 6, 2026
|
8.51 | 8.73 | 8.10 | 8.35 | 8.35 | 479,547 |
|
Jul 3, 2026
|
8.61 | 8.84 | 8.46 | 8.46 | 8.46 | 233,578 |
|
Jul 2, 2026
|
8.66 | 8.88 | 8.41 | 8.62 | 8.62 | 246,831 |
|
Jul 1, 2026
|
8.51 | 8.89 | 8.46 | 8.68 | 8.68 | 151,245 |
|
Jun 30, 2026
|
8.30 | 8.84 | 8.13 | 8.64 | 8.64 | 467,695 |
|
Jun 29, 2026
|
8.53 | 8.53 | 8.18 | 8.32 | 8.32 | 616,342 |
|
Jun 26, 2026
|
8.28 | 8.70 | 8.28 | 8.55 | 8.55 | 382,582 |
|
Jun 25, 2026
|
8.85 | 8.85 | 8.13 | 8.30 | 8.30 | 522,994 |
|
Jun 24, 2026
|
9.15 | 9.23 | 8.80 | 8.80 | 8.80 | 254,968 |
|
Jun 23, 2026
|
9.07 | 9.28 | 8.90 | 9.19 | 9.19 | 244,675 |
|
Jun 22, 2026
|
8.89 | 9.62 | 8.89 | 9.16 | 9.16 | 621,095 |
|
Jun 18, 2026
|
8.99 | 9.09 | 8.65 | 8.83 | 8.83 | 581,232 |
|
Jun 17, 2026
|
8.70 | 9.15 | 8.60 | 9.01 | 9.01 | 284,900 |
|
Jun 16, 2026
|
8.93 | 9.11 | 8.63 | 8.71 | 8.71 | 415,546 |
|
Jun 15, 2026
|
9.18 | 9.62 | 8.90 | 8.93 | 8.93 | 787,554 |
|
Jun 12, 2026
|
8.84 | 8.97 | 8.36 | 8.70 | 8.70 | 756,028 |
|
Jun 11, 2026
|
8.87 | 10.18 | 8.55 | 9.45 | 9.45 | 910,038 |
|
Jun 10, 2026
|
9.10 | 9.30 | 8.58 | 8.88 | 8.88 | 272,611 |
|
Jun 9, 2026
|
9.08 | 9.47 | 8.91 | 8.92 | 8.92 | 653,539 |
|
Jun 8, 2026
|
8.78 | 9.51 | 8.78 | 9.08 | 9.08 | 771,436 |
|
Jun 5, 2026
|
8.46 | 9.21 | 8.38 | 8.71 | 8.71 | 758,911 |
|
Jun 4, 2026
|
8.51 | 8.64 | 8.12 | 8.41 | 8.41 | 617,883 |
|
Jun 3, 2026
|
8.03 | 8.57 | 7.83 | 8.45 | 8.45 | 802,161 |
|
Jun 2, 2026
|
8.05 | 8.32 | 7.84 | 8.05 | 8.05 | 691,871 |
|
Jun 1, 2026
|
8.70 | 8.93 | 7.82 | 8.09 | 8.09 | 1,699,861 |
|
May 29, 2026
|
9.29 | 9.30 | 8.62 | 8.62 | 8.62 | 1,126,794 |
|
May 28, 2026
|
9.04 | 9.83 | 8.93 | 9.17 | 9.17 | 1,079,326 |
|
May 27, 2026
|
10.74 | 10.74 | 8.86 | 8.90 | 8.90 | 1,781,848 |
|
May 26, 2026
|
11.00 | 11.28 | 10.30 | 10.76 | 10.76 | 455,944 |
|
May 25, 2026
|
10.82 | 11.34 | 10.62 | 10.78 | 10.78 | 864,762 |
|
May 22, 2026
|
10.30 | 11.00 | 10.14 | 10.70 | 10.70 | 631,174 |
|
May 21, 2026
|
10.10 | 10.36 | 10.04 | 10.30 | 10.30 | 165,033 |
|
May 20, 2026
|
9.91 | 10.50 | 9.81 | 10.30 | 10.30 | 271,083 |
|
May 19, 2026
|
10.20 | 10.30 | 9.90 | 9.93 | 9.93 | 208,258 |
|
May 18, 2026
|
10.58 | 10.64 | 10.04 | 10.10 | 10.10 | 345,537 |
|
May 15, 2026
|
10.74 | 10.90 | 10.22 | 10.30 | 10.30 | 323,550 |
|
May 13, 2026
|
10.42 | 10.98 | 10.22 | 10.74 | 10.74 | 321,293 |
|
May 12, 2026
|
9.78 | 10.42 | 9.78 | 10.24 | 10.24 | 527,754 |
|
May 11, 2026
|
9.85 | 10.08 | 9.66 | 9.71 | 9.71 | 213,396 |
|
May 8, 2026
|
9.86 | 10.04 | 9.30 | 9.76 | 9.76 | 873,142 |
|
May 7, 2026
|
10.44 | 10.72 | 9.67 | 9.83 | 9.83 | 511,635 |
|
May 6, 2026
|
10.84 | 10.92 | 10.02 | 10.22 | 10.22 | 438,204 |
|
May 5, 2026
|
10.80 | 11.58 | 10.56 | 10.60 | 10.60 | 475,951 |
|
May 4, 2026
|
11.12 | 11.50 | 10.72 | 10.98 | 10.98 | 774,763 |
|
Apr 30, 2026
|
11.08 | 11.66 | 10.90 | 11.08 | 11.08 | 375,141 |
|
Apr 29, 2026
|
13.36 | 13.36 | 10.18 | 10.88 | 10.88 | 1,648,097 |
|
Apr 28, 2026
|
13.76 | 14.42 | 12.86 | 13.00 | 13.00 | 1,117,335 |
|
Apr 27, 2026
|
12.90 | 14.10 | 12.90 | 13.70 | 13.70 | 832,268 |
|
Apr 24, 2026
|
12.68 | 12.86 | 12.48 | 12.80 | 12.80 | 234,624 |
|
Apr 23, 2026
|
12.48 | 12.94 | 12.40 | 12.68 | 12.68 | 246,390 |
|
Apr 22, 2026
|
12.36 | 12.64 | 12.08 | 12.50 | 12.50 | 203,188 |
|
Apr 21, 2026
|
12.28 | 12.88 | 12.18 | 12.36 | 12.36 | 490,657 |
|
Apr 20, 2026
|
12.20 | 12.70 | 12.08 | 12.28 | 12.28 | 624,697 |
|
Apr 17, 2026
|
12.30 | 12.36 | 11.50 | 11.56 | 11.56 | 571,503 |
|
Apr 16, 2026
|
12.72 | 12.86 | 12.08 | 12.42 | 12.42 | 452,227 |
|
Apr 15, 2026
|
12.94 | 13.16 | 12.56 | 12.62 | 12.62 | 350,595 |
|
Apr 14, 2026
|
13.60 | 13.72 | 12.70 | 12.70 | 12.70 | 337,577 |
|
Apr 13, 2026
|
13.50 | 13.96 | 13.36 | 13.60 | 13.60 | 445,647 |
|
Apr 10, 2026
|
13.60 | 13.60 | 12.30 | 12.84 | 12.84 | 756,998 |
|
Apr 9, 2026
|
13.60 | 13.76 | 13.02 | 13.62 | 13.62 | 323,487 |
|
Apr 8, 2026
|
14.00 | 14.00 | 12.94 | 13.46 | 13.46 | 789,400 |
|
Apr 7, 2026
|
14.32 | 14.82 | 14.02 | 14.56 | 14.56 | 443,862 |
|
Apr 2, 2026
|
13.84 | 14.58 | 13.70 | 14.32 | 14.32 | 267,334 |
|
Apr 1, 2026
|
14.56 | 14.78 | 13.60 | 14.10 | 14.10 | 892,444 |
|
Mar 31, 2026
|
15.20 | 15.20 | 14.24 | 14.84 | 14.84 | 451,420 |
|
Mar 30, 2026
|
14.48 | 15.30 | 14.48 | 15.14 | 15.14 | 516,993 |
|
Mar 27, 2026
|
15.56 | 15.56 | 14.34 | 14.50 | 14.50 | 900,397 |
|
Mar 26, 2026
|
15.48 | 15.88 | 15.10 | 15.56 | 15.56 | 968,460 |
|
Mar 25, 2026
|
15.50 | 15.98 | 15.00 | 15.30 | 15.30 | 1,463,629 |
|
Mar 24, 2026
|
14.38 | 15.60 | 14.34 | 15.60 | 15.60 | 2,329,883 |
|
Mar 23, 2026
|
13.86 | 14.78 | 13.14 | 14.38 | 14.38 | 2,024,637 |
|
Mar 20, 2026
|
12.70 | 14.46 | 12.20 | 14.00 | 14.00 | 2,874,189 |
|
Mar 19, 2026
|
11.68 | 12.68 | 11.54 | 12.66 | 12.66 | 1,892,940 |
|
Mar 18, 2026
|
11.40 | 12.40 | 11.14 | 11.18 | 11.18 | 790,507 |
|
Mar 17, 2026
|
11.50 | 11.60 | 11.20 | 11.30 | 11.30 | 164,696 |
|
Mar 16, 2026
|
11.02 | 11.64 | 11.00 | 11.48 | 11.48 | 301,439 |
|
Mar 13, 2026
|
11.60 | 11.90 | 10.92 | 11.04 | 11.04 | 501,089 |
|
Mar 12, 2026
|
11.20 | 11.58 | 10.86 | 11.56 | 11.56 | 421,771 |
|
Mar 11, 2026
|
10.94 | 11.30 | 10.82 | 11.20 | 11.20 | 405,383 |
|
Mar 10, 2026
|
10.66 | 11.10 | 10.64 | 11.04 | 11.04 | 147,250 |
|
Mar 9, 2026
|
10.76 | 10.90 | 10.26 | 10.60 | 10.60 | 415,038 |
|
Mar 6, 2026
|
10.42 | 11.14 | 10.42 | 10.72 | 10.72 | 334,621 |
|
Mar 5, 2026
|
10.70 | 10.82 | 10.44 | 10.44 | 10.44 | 145,280 |
|
Mar 4, 2026
|
10.70 | 10.72 | 10.36 | 10.58 | 10.58 | 108,460 |
|
Mar 3, 2026
|
11.40 | 11.40 | 10.72 | 10.78 | 10.78 | 455,616 |
|
Mar 2, 2026
|
11.30 | 11.56 | 11.14 | 11.46 | 11.46 | 513,037 |
|
Feb 27, 2026
|
10.96 | 11.24 | 10.80 | 11.16 | 11.16 | 474,391 |
|
Feb 26, 2026
|
11.24 | 11.24 | 10.80 | 10.98 | 10.98 | 251,671 |
|
Feb 25, 2026
|
10.60 | 11.36 | 10.46 | 11.12 | 11.12 | 255,061 |
|
Feb 24, 2026
|
10.78 | 11.40 | 10.20 | 10.84 | 10.84 | 556,417 |
|
Feb 23, 2026
|
10.80 | 11.18 | 10.78 | 10.90 | 10.90 | 348,156 |
|
Feb 20, 2026
|
10.88 | 10.90 | 10.50 | 10.76 | 10.76 | 289,612 |
|
Feb 19, 2026
|
10.30 | 10.86 | 10.30 | 10.80 | 10.80 | 380,606 |
|
Feb 18, 2026
|
10.02 | 10.32 | 9.94 | 10.28 | 10.28 | 206,278 |
|
Feb 17, 2026
|
10.28 | 10.44 | 9.99 | 10.16 | 10.16 | 330,684 |
|
Feb 16, 2026
|
10.52 | 11.20 | 10.52 | 10.56 | 10.56 | 823,799 |
|
Feb 13, 2026
|
9.16 | 10.78 | 9.16 | 10.78 | 10.78 | 992,791 |
|
Feb 12, 2026
|
9.65 | 10.14 | 9.20 | 9.20 | 9.20 | 552,149 |
|
Feb 11, 2026
|
11.70 | 11.70 | 9.49 | 9.60 | 9.60 | 1,685,089 |
|
Feb 10, 2026
|
11.86 | 12.00 | 11.62 | 11.70 | 11.70 | 232,677 |
|
Feb 9, 2026
|
12.20 | 12.22 | 11.68 | 11.86 | 11.86 | 547,061 |
|
Feb 6, 2026
|
12.38 | 12.50 | 11.96 | 12.40 | 12.40 | 528,414 |
|
Feb 5, 2026
|
12.66 | 12.70 | 12.08 | 12.38 | 12.38 | 749,326 |
|
Feb 4, 2026
|
12.52 | 12.88 | 12.30 | 12.72 | 12.72 | 535,915 |
|
Feb 3, 2026
|
12.52 | 12.76 | 12.06 | 12.64 | 12.64 | 827,994 |
|
Feb 2, 2026
|
12.42 | 12.42 | 11.70 | 12.18 | 12.18 | 631,257 |
|
Jan 30, 2026
|
12.34 | 12.72 | 12.22 | 12.58 | 12.58 | 1,158,740 |
|
Jan 29, 2026
|
11.80 | 12.76 | 11.24 | 12.28 | 12.28 | 1,384,251 |
|
Jan 28, 2026
|
11.30 | 11.86 | 11.12 | 11.66 | 11.66 | 733,366 |
|
Jan 27, 2026
|
11.24 | 11.48 | 11.00 | 11.26 | 11.26 | 559,768 |
|
Jan 26, 2026
|
11.22 | 11.54 | 11.02 | 11.20 | 11.20 | 655,720 |
|
Jan 23, 2026
|
10.58 | 11.46 | 10.32 | 11.22 | 11.22 | 865,839 |
|
Jan 22, 2026
|
10.46 | 10.84 | 10.38 | 10.66 | 10.66 | 584,963 |
|
Jan 21, 2026
|
10.38 | 10.38 | 9.73 | 10.22 | 10.22 | 585,956 |
|
Jan 20, 2026
|
10.92 | 11.00 | 10.08 | 10.40 | 10.40 | 781,251 |
|
Jan 19, 2026
|
11.18 | 11.26 | 10.82 | 10.96 | 10.96 | 918,919 |
|
Jan 16, 2026
|
10.90 | 11.66 | 10.58 | 11.44 | 11.44 | 1,344,647 |
|
Jan 15, 2026
|
10.96 | 11.10 | 10.52 | 10.86 | 10.86 | 850,280 |
|
Jan 14, 2026
|
10.04 | 10.98 | 9.75 | 10.98 | 10.98 | 1,217,306 |
|
Jan 13, 2026
|
9.69 | 10.30 | 9.69 | 10.04 | 10.04 | 627,175 |
|
Jan 12, 2026
|
10.06 | 10.18 | 9.61 | 9.67 | 9.67 | 635,850 |
|
Jan 9, 2026
|
9.65 | 10.32 | 9.49 | 10.06 | 10.06 | 949,451 |
|
Jan 8, 2026
|
10.20 | 10.28 | 9.55 | 9.59 | 9.59 | 1,291,240 |
|
Jan 7, 2026
|
9.83 | 10.66 | 8.93 | 10.38 | 10.38 | 3,229,286 |
|
Jan 5, 2026
|
7.64 | 8.90 | 7.64 | 8.70 | 8.70 | 1,651,697 |
|
Jan 2, 2026
|
7.33 | 7.75 | 7.19 | 7.70 | 7.70 | 1,206,606 |
|
Dec 30, 2025
|
7.05 | 7.43 | 6.95 | 7.10 | 7.10 | 702,721 |
|
Dec 29, 2025
|
7.08 | 7.13 | 6.82 | 7.05 | 7.05 | 268,230 |
|
Dec 23, 2025
|
7.00 | 7.32 | 7.00 | 7.09 | 7.09 | 278,379 |
|
Dec 22, 2025
|
7.13 | 7.25 | 6.95 | 7.08 | 7.08 | 388,710 |
|
Dec 19, 2025
|
7.48 | 7.56 | 6.98 | 7.12 | 7.12 | 711,808 |
|
Dec 18, 2025
|
7.70 | 7.78 | 7.41 | 7.55 | 7.55 | 373,455 |
|
Dec 17, 2025
|
8.00 | 8.06 | 7.68 | 7.70 | 7.70 | 322,910 |
|
Dec 16, 2025
|
8.12 | 8.34 | 8.01 | 8.17 | 8.17 | 1,248,688 |
|
Dec 15, 2025
|
8.61 | 8.68 | 8.10 | 8.12 | 8.12 | 649,766 |
|
Dec 12, 2025
|
8.60 | 8.70 | 8.50 | 8.61 | 8.61 | 682,352 |
|
Dec 11, 2025
|
8.44 | 8.70 | 8.31 | 8.60 | 8.60 | 859,409 |
|
Dec 10, 2025
|
8.40 | 8.72 | 8.17 | 8.49 | 8.49 | 595,175 |
|
Dec 9, 2025
|
8.55 | 8.70 | 8.04 | 8.45 | 8.45 | 1,564,500 |
|
Dec 8, 2025
|
8.62 | 8.70 | 8.49 | 8.67 | 8.67 | 190,826 |
|
Dec 5, 2025
|
8.14 | 8.70 | 8.10 | 8.60 | 8.60 | 403,118 |
|
Dec 4, 2025
|
7.72 | 8.19 | 7.66 | 8.14 | 8.14 | 189,834 |
|
Dec 3, 2025
|
7.50 | 7.80 | 7.41 | 7.72 | 7.72 | 247,231 |
|
Dec 2, 2025
|
7.60 | 7.82 | 7.28 | 7.51 | 7.51 | 236,590 |
|
Dec 1, 2025
|
7.31 | 7.79 | 7.23 | 7.60 | 7.60 | 323,775 |
|
Nov 28, 2025
|
7.55 | 7.79 | 7.30 | 7.43 | 7.43 | 256,972 |
|
Nov 27, 2025
|
7.50 | 7.72 | 7.50 | 7.57 | 7.57 | 59,760 |
|
Nov 26, 2025
|
7.37 | 7.69 | 7.37 | 7.53 | 7.53 | 232,633 |
|
Nov 25, 2025
|
7.36 | 7.55 | 7.30 | 7.37 | 7.37 | 221,236 |
|
Nov 24, 2025
|
7.62 | 7.78 | 7.29 | 7.47 | 7.47 | 426,348 |
|
Nov 21, 2025
|
7.78 | 8.03 | 7.49 | 7.72 | 7.72 | 357,622 |
|
Nov 20, 2025
|
7.54 | 8.10 | 7.54 | 7.95 | 7.95 | 251,099 |
|
Nov 19, 2025
|
7.40 | 7.87 | 7.15 | 7.54 | 7.54 | 502,504 |
|
Nov 18, 2025
|
8.26 | 8.34 | 7.31 | 7.54 | 7.54 | 883,834 |
|
Nov 17, 2025
|
8.55 | 8.65 | 8.26 | 8.26 | 8.26 | 162,430 |
|
Nov 14, 2025
|
8.71 | 8.89 | 8.33 | 8.55 | 8.55 | 441,694 |
|
Nov 13, 2025
|
8.69 | 8.89 | 8.56 | 8.86 | 8.86 | 636,191 |
|
Nov 12, 2025
|
8.85 | 8.85 | 8.53 | 8.69 | 8.69 | 301,846 |
|
Nov 11, 2025
|
8.88 | 9.00 | 8.66 | 8.75 | 8.75 | 295,423 |
|
Nov 10, 2025
|
9.05 | 9.19 | 8.85 | 8.88 | 8.88 | 213,696 |
|
Nov 7, 2025
|
9.05 | 9.30 | 8.80 | 9.07 | 9.07 | 663,317 |
|
Nov 6, 2025
|
9.32 | 9.49 | 9.00 | 9.19 | 9.19 | 599,867 |
|
Nov 5, 2025
|
9.15 | 9.37 | 8.93 | 9.32 | 9.32 | 690,644 |
|
Nov 4, 2025
|
8.99 | 9.15 | 8.84 | 9.15 | 9.15 | 500,172 |
|
Nov 3, 2025
|
8.99 | 9.20 | 8.86 | 8.93 | 8.93 | 484,649 |
|
Oct 31, 2025
|
8.94 | 8.99 | 8.74 | 8.99 | 8.99 | 189,599 |
|
Oct 30, 2025
|
8.87 | 9.03 | 8.87 | 8.95 | 8.95 | 306,386 |
