Swiss - Delayed Quote
CHF
Leonteq AG (LEON.SW)
19.86
-0.19
(-0.95%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
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
|
20.05 | 20.05 | 19.20 | 19.86 | 19.86 | 21,117 |
|
Oct 29, 2026
|
20.20 | 20.20 | 19.80 | 20.05 | 20.05 | 13,156 |
|
Oct 28, 2026
|
20.15 | 20.30 | 19.94 | 20.10 | 20.10 | 11,190 |
|
Oct 27, 2026
|
20.00 | 20.25 | 19.96 | 20.20 | 20.20 | 14,759 |
|
Oct 26, 2026
|
20.90 | 21.00 | 20.15 | 20.15 | 20.15 | 20,104 |
|
Oct 23, 2026
|
20.75 | 20.90 | 20.55 | 20.80 | 20.80 | 26,590 |
|
Oct 22, 2026
|
20.90 | 20.90 | 20.25 | 20.65 | 20.65 | 10,441 |
|
Oct 21, 2026
|
20.15 | 20.85 | 20.05 | 20.70 | 20.70 | 21,902 |
|
Oct 20, 2026
|
20.10 | 20.25 | 19.86 | 20.15 | 20.15 | 23,756 |
|
Oct 19, 2026
|
19.70 | 20.15 | 19.70 | 20.05 | 20.05 | 14,306 |
|
Oct 16, 2026
|
19.96 | 20.50 | 19.64 | 20.00 | 20.00 | 33,912 |
|
Oct 15, 2026
|
20.20 | 20.35 | 20.05 | 20.15 | 20.15 | 11,640 |
|
Oct 14, 2026
|
20.80 | 21.00 | 20.20 | 20.20 | 20.20 | 17,191 |
|
Oct 13, 2026
|
20.60 | 21.10 | 20.50 | 20.70 | 20.70 | 24,654 |
|
Oct 12, 2026
|
20.50 | 20.90 | 20.40 | 20.60 | 20.60 | 18,314 |
|
Oct 9, 2026
|
20.40 | 20.55 | 20.05 | 20.45 | 20.45 | 27,821 |
|
Oct 8, 2026
|
19.70 | 20.55 | 19.70 | 20.10 | 20.10 | 15,817 |
|
Oct 7, 2026
|
20.70 | 20.95 | 20.30 | 20.45 | 20.45 | 25,720 |
|
Oct 6, 2026
|
20.60 | 21.00 | 20.50 | 20.65 | 20.65 | 36,988 |
|
Oct 5, 2026
|
20.45 | 20.55 | 19.82 | 20.55 | 20.55 | 39,487 |
|
Oct 2, 2026
|
20.60 | 20.60 | 19.78 | 20.00 | 20.00 | 26,543 |
|
Oct 1, 2026
|
20.35 | 20.70 | 20.05 | 20.60 | 20.60 | 28,686 |
|
Sep 30, 2026
|
20.00 | 20.20 | 19.60 | 20.20 | 20.20 | 21,228 |
|
Sep 29, 2026
|
20.00 | 20.00 | 19.48 | 19.64 | 19.64 | 28,209 |
|
Sep 28, 2026
|
20.50 | 20.50 | 19.70 | 20.00 | 20.00 | 36,719 |
|
Sep 25, 2026
|
20.00 | 20.40 | 19.74 | 19.96 | 19.96 | 36,175 |
|
Sep 24, 2026
|
20.70 | 20.70 | 19.94 | 20.35 | 20.35 | 20,526 |
|
Sep 23, 2026
|
20.10 | 20.35 | 19.94 | 20.30 | 20.30 | 28,535 |
|
Sep 22, 2026
|
20.75 | 20.85 | 20.15 | 20.35 | 20.35 | 42,257 |
|
Sep 21, 2026
|
20.20 | 20.80 | 19.88 | 20.75 | 20.75 | 100,806 |
|
Sep 18, 2026
|
21.50 | 21.50 | 20.10 | 20.10 | 20.10 | 113,095 |
|
Sep 17, 2026
|
20.40 | 21.00 | 20.35 | 20.80 | 20.80 | 23,736 |
|
Sep 16, 2026
|
20.35 | 20.80 | 20.35 | 20.45 | 20.45 | 30,780 |
|
Sep 15, 2026
|
20.25 | 20.65 | 19.72 | 20.50 | 20.50 | 34,143 |
|
Sep 14, 2026
|
20.15 | 20.45 | 20.15 | 20.25 | 20.25 | 14,717 |
|
Sep 11, 2026
|
20.50 | 20.55 | 20.25 | 20.50 | 20.50 | 20,755 |
|
Sep 10, 2026
|
20.35 | 21.10 | 20.35 | 20.65 | 20.65 | 24,710 |
|
Sep 9, 2026
|
20.55 | 20.60 | 20.20 | 20.40 | 20.40 | 23,481 |
|
Sep 8, 2026
|
20.80 | 21.20 | 20.55 | 20.90 | 20.90 | 16,749 |
|
Sep 7, 2026
|
20.95 | 21.10 | 20.65 | 21.00 | 21.00 | 21,220 |
|
Sep 4, 2026
|
21.20 | 21.45 | 20.95 | 21.25 | 21.25 | 22,190 |
|
Sep 3, 2026
|
20.80 | 21.15 | 20.55 | 21.00 | 21.00 | 42,132 |
|
Sep 2, 2026
|
21.05 | 21.05 | 20.40 | 20.70 | 20.70 | 56,465 |
|
Sep 1, 2026
|
21.40 | 21.50 | 20.70 | 21.00 | 21.00 | 47,343 |
|
Aug 31, 2026
|
21.50 | 21.65 | 21.20 | 21.25 | 21.25 | 36,575 |
|
Aug 28, 2026
|
20.85 | 22.10 | 20.60 | 21.60 | 21.60 | 130,666 |
|
Aug 27, 2026
|
20.80 | 21.00 | 20.20 | 20.85 | 20.85 | 29,838 |
|
Aug 26, 2026
|
20.80 | 20.80 | 20.00 | 20.45 | 20.45 | 53,934 |
|
Aug 25, 2026
|
21.60 | 22.30 | 20.40 | 20.70 | 20.70 | 104,059 |
|
Aug 24, 2026
|
21.20 | 21.65 | 21.05 | 21.65 | 21.65 | 42,491 |
|
Aug 21, 2026
|
21.40 | 21.40 | 20.75 | 21.20 | 21.20 | 49,164 |
|
Aug 20, 2026
|
21.00 | 22.00 | 20.70 | 21.35 | 21.35 | 152,148 |
|
Aug 19, 2026
|
19.50 | 21.10 | 19.48 | 20.85 | 20.85 | 164,280 |
|
Aug 18, 2026
|
18.86 | 19.10 | 18.36 | 19.06 | 19.06 | 66,725 |
|
Aug 17, 2026
|
19.00 | 19.80 | 18.70 | 18.92 | 18.92 | 76,883 |
|
Aug 14, 2026
|
17.50 | 18.84 | 17.50 | 18.82 | 18.82 | 89,768 |
|
Aug 13, 2026
|
16.92 | 17.60 | 16.92 | 17.52 | 17.52 | 20,436 |
|
Aug 12, 2026
|
16.80 | 17.20 | 16.80 | 17.10 | 17.10 | 24,044 |
|
Aug 11, 2026
|
17.22 | 17.30 | 16.94 | 17.02 | 17.02 | 17,934 |
|
Aug 10, 2026
|
16.78 | 17.24 | 16.74 | 17.24 | 17.24 | 27,009 |
|
Aug 7, 2026
|
17.24 | 17.34 | 16.80 | 16.90 | 16.90 | 28,010 |
|
Aug 6, 2026
|
17.24 | 17.50 | 17.14 | 17.40 | 17.40 | 16,350 |
|
Aug 5, 2026
|
17.16 | 17.44 | 17.16 | 17.24 | 17.24 | 17,681 |
|
Aug 4, 2026
|
16.62 | 17.70 | 16.62 | 17.24 | 17.24 | 47,212 |
|
Aug 3, 2026
|
17.00 | 17.10 | 16.52 | 16.82 | 16.82 | 42,820 |
|
Jul 31, 2026
|
17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 25,351 |
|
Jul 30, 2026
|
17.64 | 17.84 | 17.08 | 17.36 | 17.36 | 42,907 |
|
Jul 29, 2026
|
17.90 | 18.84 | 17.80 | 17.80 | 17.80 | 86,289 |
|
Jul 28, 2026
|
18.00 | 18.62 | 18.00 | 18.18 | 18.18 | 104,126 |
|
Jul 27, 2026
|
16.82 | 18.80 | 16.82 | 17.54 | 17.54 | 189,646 |
|
Jul 24, 2026
|
15.72 | 16.74 | 15.72 | 16.70 | 16.70 | 91,429 |
|
Jul 23, 2026
|
16.52 | 16.70 | 15.48 | 15.70 | 15.70 | 71,238 |
|
Jul 22, 2026
|
15.16 | 16.16 | 14.92 | 16.02 | 16.02 | 72,233 |
|
Jul 21, 2026
|
15.40 | 15.40 | 14.80 | 15.20 | 15.20 | 38,370 |
|
Jul 20, 2026
|
16.00 | 16.00 | 15.00 | 15.20 | 15.20 | 52,138 |
|
Jul 17, 2026
|
16.02 | 16.02 | 15.46 | 15.94 | 15.94 | 30,116 |
|
Jul 16, 2026
|
16.06 | 16.10 | 15.70 | 16.06 | 16.06 | 15,722 |
|
Jul 15, 2026
|
16.00 | 16.18 | 15.80 | 16.04 | 16.04 | 33,879 |
|
Jul 14, 2026
|
16.00 | 16.18 | 15.90 | 15.96 | 15.96 | 15,698 |
|
Jul 13, 2026
|
16.42 | 16.52 | 16.00 | 16.18 | 16.18 | 18,699 |
|
Jul 10, 2026
|
16.26 | 16.48 | 16.24 | 16.46 | 16.46 | 25,200 |
|
Jul 9, 2026
|
17.00 | 17.00 | 16.24 | 16.42 | 16.42 | 13,458 |
|
Jul 8, 2026
|
16.70 | 16.82 | 16.34 | 16.62 | 16.62 | 18,766 |
|
Jul 7, 2026
|
17.30 | 17.38 | 16.70 | 16.82 | 16.82 | 25,995 |
|
Jul 6, 2026
|
17.00 | 17.76 | 16.86 | 17.20 | 17.20 | 66,020 |
|
Jul 3, 2026
|
17.02 | 17.28 | 16.96 | 17.08 | 17.08 | 14,582 |
|
Jul 2, 2026
|
17.02 | 17.50 | 17.02 | 17.02 | 17.02 | 20,319 |
|
Jul 1, 2026
|
16.66 | 17.22 | 16.66 | 17.22 | 17.22 | 18,708 |
|
Jun 30, 2026
|
16.40 | 16.96 | 16.40 | 16.72 | 16.72 | 18,286 |
|
Jun 29, 2026
|
16.60 | 16.82 | 16.44 | 16.44 | 16.44 | 14,847 |
|
Jun 26, 2026
|
16.70 | 17.30 | 16.10 | 16.62 | 16.62 | 60,532 |
|
Jun 25, 2026
|
17.20 | 17.24 | 16.70 | 16.94 | 16.94 | 27,275 |
|
Jun 24, 2026
|
17.62 | 17.62 | 17.00 | 17.08 | 17.08 | 28,006 |
|
Jun 23, 2026
|
17.12 | 17.96 | 17.12 | 17.34 | 17.34 | 58,458 |
|
Jun 22, 2026
|
17.30 | 17.50 | 17.04 | 17.30 | 17.30 | 39,783 |
|
Jun 19, 2026
|
16.64 | 17.30 | 16.48 | 17.20 | 17.20 | 135,070 |
|
Jun 18, 2026
|
15.82 | 16.70 | 15.82 | 16.58 | 16.58 | 118,759 |
|
Jun 17, 2026
|
14.90 | 15.46 | 14.90 | 15.26 | 15.26 | 12,288 |
|
Jun 16, 2026
|
15.80 | 15.80 | 15.24 | 15.40 | 15.40 | 22,613 |
|
Jun 15, 2026
|
15.20 | 15.78 | 15.18 | 15.32 | 15.32 | 36,147 |
|
Jun 12, 2026
|
14.68 | 15.20 | 14.68 | 15.20 | 15.20 | 31,806 |
|
Jun 11, 2026
|
14.80 | 14.80 | 14.46 | 14.60 | 14.60 | 10,660 |
|
Jun 10, 2026
|
14.52 | 14.78 | 14.28 | 14.54 | 14.54 | 8,112 |
|
Jun 9, 2026
|
14.92 | 14.92 | 14.20 | 14.56 | 14.56 | 19,575 |
|
Jun 8, 2026
|
14.84 | 14.84 | 14.40 | 14.68 | 14.68 | 13,370 |
|
Jun 5, 2026
|
14.24 | 15.26 | 14.24 | 14.86 | 14.86 | 45,331 |
|
Jun 4, 2026
|
14.78 | 14.78 | 13.90 | 14.36 | 14.36 | 17,147 |
|
Jun 3, 2026
|
14.40 | 14.40 | 14.14 | 14.36 | 14.36 | 16,928 |
|
Jun 2, 2026
|
14.36 | 14.64 | 14.22 | 14.48 | 14.48 | 26,424 |
|
Jun 1, 2026
|
14.50 | 14.50 | 14.20 | 14.46 | 14.46 | 22,388 |
|
May 29, 2026
|
14.66 | 14.80 | 14.50 | 14.50 | 14.50 | 10,896 |
|
May 28, 2026
|
14.80 | 14.88 | 14.52 | 14.58 | 14.58 | 29,510 |
|
May 27, 2026
|
15.26 | 15.28 | 14.70 | 14.84 | 14.84 | 28,260 |
|
May 26, 2026
|
15.26 | 15.26 | 14.82 | 15.10 | 15.10 | 18,337 |
|
May 22, 2026
|
14.66 | 15.10 | 14.60 | 15.10 | 15.10 | 27,961 |
|
May 21, 2026
|
14.68 | 14.98 | 14.66 | 14.78 | 14.78 | 20,262 |
|
May 20, 2026
|
14.72 | 14.96 | 14.46 | 14.86 | 14.86 | 12,856 |
|
May 19, 2026
|
14.28 | 14.66 | 14.28 | 14.52 | 14.52 | 27,595 |
|
May 18, 2026
|
14.38 | 14.72 | 14.20 | 14.34 | 14.34 | 25,513 |
|
May 15, 2026
|
14.64 | 14.90 | 14.48 | 14.60 | 14.60 | 14,863 |
|
May 13, 2026
|
14.40 | 14.80 | 14.40 | 14.64 | 14.64 | 7,694 |
|
May 12, 2026
|
14.62 | 14.86 | 14.40 | 14.56 | 14.56 | 7,256 |
|
May 11, 2026
|
14.78 | 14.90 | 14.42 | 14.82 | 14.82 | 21,859 |
|
May 8, 2026
|
14.40 | 14.60 | 14.10 | 14.48 | 14.48 | 21,078 |
|
May 7, 2026
|
14.70 | 14.76 | 14.36 | 14.58 | 14.58 | 29,389 |
|
May 6, 2026
|
14.80 | 15.08 | 14.60 | 14.64 | 14.64 | 19,735 |
|
May 5, 2026
|
15.36 | 15.44 | 14.82 | 14.98 | 14.98 | 17,571 |
|
May 4, 2026
|
14.92 | 15.24 | 14.92 | 15.16 | 15.16 | 23,122 |
|
Apr 30, 2026
|
15.40 | 15.40 | 14.70 | 14.78 | 14.78 | 13,916 |
|
Apr 29, 2026
|
14.72 | 15.20 | 14.72 | 14.90 | 14.90 | 12,998 |
|
Apr 28, 2026
|
15.00 | 15.44 | 15.00 | 15.20 | 15.20 | 16,980 |
|
Apr 27, 2026
|
15.10 | 15.20 | 14.82 | 15.02 | 15.02 | 21,312 |
|
Apr 24, 2026
|
16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 12,674 |
|
Apr 23, 2026
|
15.80 | 16.00 | 15.54 | 15.62 | 15.62 | 23,107 |
|
Apr 22, 2026
|
16.00 | 16.28 | 15.56 | 15.88 | 15.88 | 49,945 |
|
Apr 21, 2026
|
15.76 | 15.98 | 15.64 | 15.64 | 15.64 | 24,676 |
|
Apr 20, 2026
|
16.00 | 16.00 | 15.80 | 15.90 | 15.90 | 29,192 |
|
Apr 17, 2026
|
16.00 | 16.28 | 15.90 | 16.00 | 16.00 | 30,623 |
|
Apr 16, 2026
|
15.94 | 16.24 | 15.86 | 16.24 | 16.24 | 36,226 |
|
Apr 15, 2026
|
15.60 | 15.98 | 15.60 | 15.88 | 15.88 | 13,027 |
|
Apr 14, 2026
|
16.00 | 16.00 | 15.64 | 15.76 | 15.76 | 22,155 |
|
Apr 13, 2026
|
15.60 | 15.84 | 15.38 | 15.72 | 15.72 | 27,165 |
|
Apr 10, 2026
|
15.50 | 16.10 | 15.50 | 15.64 | 15.64 | 54,063 |
|
Apr 9, 2026
|
15.74 | 16.00 | 15.52 | 15.70 | 15.70 | 24,538 |
|
Apr 8, 2026
|
15.74 | 16.00 | 15.50 | 15.66 | 15.66 | 25,302 |
|
Apr 7, 2026
|
16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 31,650 |
|
Apr 2, 2026
|
15.76 | 15.92 | 15.46 | 15.76 | 15.76 | 27,916 |
|
Apr 1, 2026
|
16.42 | 16.70 | 15.88 | 16.08 | 16.08 | 71,796 |
|
Mar 31, 2026
|
15.60 | 16.28 | 15.60 | 16.24 | 16.24 | 55,146 |
|
Mar 30, 2026
|
15.42 | 15.56 | 15.14 | 15.52 | 15.52 | 22,506 |
|
Mar 27, 2026
|
14.90 | 15.58 | 14.90 | 15.32 | 15.32 | 35,864 |
|
Mar 26, 2026
|
15.28 | 15.28 | 14.90 | 15.16 | 15.16 | 37,891 |
|
Mar 25, 2026
|
15.12 | 15.26 | 15.00 | 15.12 | 15.12 | 60,707 |
|
Mar 24, 2026
|
15.00 | 15.18 | 14.94 | 15.10 | 15.10 | 27,677 |
|
Mar 23, 2026
|
14.40 | 15.16 | 14.20 | 15.04 | 15.04 | 47,944 |
|
Mar 20, 2026
|
14.80 | 14.80 | 14.30 | 14.46 | 14.46 | 33,069 |
|
Mar 19, 2026
|
15.06 | 15.10 | 14.58 | 14.58 | 14.58 | 35,862 |
|
Mar 18, 2026
|
14.96 | 15.34 | 14.96 | 15.12 | 15.12 | 35,051 |
|
Mar 17, 2026
|
14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 23,193 |
|
Mar 16, 2026
|
15.12 | 15.20 | 14.70 | 14.92 | 14.92 | 41,741 |
|
Mar 13, 2026
|
15.00 | 15.50 | 15.00 | 15.10 | 15.10 | 43,724 |
|
Mar 12, 2026
|
14.80 | 15.62 | 14.80 | 15.46 | 15.46 | 56,497 |
|
Mar 11, 2026
|
15.44 | 15.48 | 14.78 | 15.06 | 15.06 | 65,579 |
|
Mar 10, 2026
|
15.12 | 15.74 | 15.10 | 15.42 | 15.42 | 61,460 |
|
Mar 9, 2026
|
14.56 | 15.22 | 14.32 | 15.04 | 15.04 | 136,457 |
|
Mar 6, 2026
|
14.26 | 14.96 | 14.04 | 14.42 | 14.42 | 100,850 |
|
Mar 5, 2026
|
14.76 | 14.76 | 13.78 | 14.10 | 14.10 | 97,983 |
|
Mar 4, 2026
|
14.22 | 14.86 | 13.94 | 14.80 | 14.80 | 142,123 |
|
Mar 3, 2026
|
14.16 | 14.30 | 13.52 | 14.18 | 14.18 | 247,570 |
|
Mar 2, 2026
|
11.70 | 13.94 | 11.70 | 13.94 | 13.94 | 477,462 |
|
Feb 27, 2026
|
11.26 | 11.42 | 11.20 | 11.38 | 11.38 | 123,075 |
|
Feb 26, 2026
|
10.82 | 11.26 | 10.76 | 11.16 | 11.16 | 193,881 |
|
Feb 25, 2026
|
10.80 | 10.92 | 10.58 | 10.84 | 10.84 | 62,518 |
|
Feb 24, 2026
|
11.00 | 11.00 | 10.20 | 10.64 | 10.64 | 118,801 |
|
Feb 23, 2026
|
10.82 | 11.00 | 10.68 | 10.72 | 10.72 | 74,514 |
|
Feb 20, 2026
|
11.22 | 11.26 | 10.82 | 10.84 | 10.84 | 105,815 |
|
Feb 19, 2026
|
11.20 | 11.46 | 11.10 | 11.14 | 11.14 | 73,545 |
|
Feb 18, 2026
|
11.60 | 11.60 | 11.10 | 11.32 | 11.32 | 75,551 |
|
Feb 17, 2026
|
11.56 | 11.62 | 11.20 | 11.48 | 11.48 | 80,659 |
|
Feb 16, 2026
|
11.60 | 11.80 | 11.40 | 11.54 | 11.54 | 121,912 |
|
Feb 13, 2026
|
12.50 | 12.50 | 11.50 | 11.70 | 11.70 | 245,959 |
|
Feb 12, 2026
|
12.56 | 13.18 | 12.30 | 12.50 | 12.50 | 308,691 |
|
Feb 11, 2026
|
15.04 | 15.14 | 14.62 | 14.62 | 14.62 | 47,247 |
|
Feb 10, 2026
|
14.50 | 14.94 | 14.44 | 14.88 | 14.88 | 27,546 |
|
Feb 9, 2026
|
14.56 | 14.72 | 14.32 | 14.36 | 14.36 | 28,521 |
|
Feb 6, 2026
|
14.18 | 14.50 | 13.94 | 14.26 | 14.26 | 27,429 |
|
Feb 5, 2026
|
14.12 | 14.30 | 13.92 | 14.12 | 14.12 | 25,148 |
|
Feb 4, 2026
|
13.86 | 14.28 | 13.74 | 14.06 | 14.06 | 22,617 |
|
Feb 3, 2026
|
13.90 | 13.96 | 13.70 | 13.86 | 13.86 | 24,568 |
|
Feb 2, 2026
|
14.06 | 14.22 | 13.78 | 14.00 | 14.00 | 21,937 |
|
Jan 30, 2026
|
14.36 | 14.54 | 14.20 | 14.26 | 14.26 | 27,525 |
|
Jan 29, 2026
|
14.30 | 14.34 | 14.04 | 14.16 | 14.16 | 38,273 |
|
Jan 28, 2026
|
14.26 | 14.42 | 14.26 | 14.34 | 14.34 | 26,609 |
|
Jan 27, 2026
|
14.44 | 14.50 | 14.24 | 14.32 | 14.32 | 34,048 |
|
Jan 26, 2026
|
14.86 | 14.86 | 14.48 | 14.52 | 14.52 | 27,847 |
|
Jan 23, 2026
|
14.92 | 15.06 | 14.64 | 14.90 | 14.90 | 40,903 |
|
Jan 22, 2026
|
15.04 | 15.12 | 14.68 | 14.92 | 14.92 | 38,501 |
|
Jan 21, 2026
|
15.14 | 15.30 | 14.74 | 14.94 | 14.94 | 42,248 |
|
Jan 20, 2026
|
15.24 | 15.32 | 14.94 | 15.24 | 15.24 | 40,617 |
|
Jan 19, 2026
|
15.40 | 15.40 | 15.16 | 15.36 | 15.36 | 44,480 |
|
Jan 16, 2026
|
15.24 | 15.40 | 15.04 | 15.40 | 15.40 | 34,983 |
|
Jan 15, 2026
|
15.10 | 15.30 | 14.96 | 15.30 | 15.30 | 41,334 |
|
Jan 14, 2026
|
13.90 | 15.08 | 13.90 | 15.00 | 15.00 | 152,455 |
|
Jan 13, 2026
|
13.42 | 14.10 | 13.26 | 13.86 | 13.86 | 100,213 |
|
Jan 12, 2026
|
13.62 | 13.62 | 13.34 | 13.42 | 13.42 | 27,019 |
|
Jan 9, 2026
|
13.50 | 13.70 | 13.24 | 13.60 | 13.60 | 47,914 |
|
Jan 8, 2026
|
13.88 | 13.90 | 13.38 | 13.58 | 13.58 | 24,142 |
|
Jan 7, 2026
|
14.00 | 14.00 | 13.68 | 13.80 | 13.80 | 109,862 |
|
Jan 6, 2026
|
13.80 | 13.98 | 13.60 | 13.98 | 13.98 | 76,283 |
|
Jan 5, 2026
|
13.74 | 14.14 | 13.56 | 13.78 | 13.78 | 53,046 |
|
Dec 30, 2025
|
13.54 | 13.76 | 13.44 | 13.70 | 13.70 | 22,405 |
|
Dec 29, 2025
|
13.62 | 13.90 | 13.60 | 13.60 | 13.60 | 31,001 |
|
Dec 23, 2025
|
13.50 | 13.74 | 13.50 | 13.72 | 13.72 | 15,277 |
|
Dec 22, 2025
|
13.68 | 13.80 | 13.50 | 13.60 | 13.60 | 40,296 |
|
Dec 19, 2025
|
13.18 | 13.76 | 13.18 | 13.50 | 13.50 | 78,399 |
|
Dec 18, 2025
|
12.92 | 13.20 | 12.84 | 13.20 | 13.20 | 43,475 |
|
Dec 17, 2025
|
13.08 | 13.22 | 12.82 | 13.02 | 13.02 | 57,048 |
|
Dec 16, 2025
|
13.32 | 13.40 | 13.04 | 13.04 | 13.04 | 61,540 |
|
Dec 15, 2025
|
13.40 | 13.68 | 13.32 | 13.40 | 13.40 | 44,919 |
|
Dec 12, 2025
|
13.16 | 13.50 | 13.16 | 13.30 | 13.30 | 51,769 |
|
Dec 11, 2025
|
13.20 | 13.48 | 13.00 | 13.04 | 13.04 | 60,783 |
|
Dec 10, 2025
|
13.16 | 13.16 | 12.90 | 13.08 | 13.08 | 51,935 |
|
Dec 9, 2025
|
13.02 | 13.28 | 12.82 | 12.94 | 12.94 | 49,448 |
|
Dec 8, 2025
|
13.46 | 13.46 | 12.52 | 13.00 | 13.00 | 180,838 |
|
Dec 5, 2025
|
13.64 | 14.14 | 13.50 | 13.58 | 13.58 | 108,265 |
|
Dec 4, 2025
|
13.58 | 13.78 | 12.80 | 13.76 | 13.76 | 265,406 |
|
Dec 3, 2025
|
15.54 | 15.56 | 15.10 | 15.34 | 15.34 | 23,580 |
|
Dec 2, 2025
|
15.40 | 15.52 | 15.20 | 15.52 | 15.52 | 19,564 |
|
Dec 1, 2025
|
15.40 | 15.66 | 15.20 | 15.30 | 15.30 | 27,626 |
|
Nov 28, 2025
|
15.28 | 15.52 | 15.26 | 15.52 | 15.52 | 18,963 |
|
Nov 27, 2025
|
15.30 | 15.50 | 15.22 | 15.30 | 15.30 | 28,865 |
|
Nov 26, 2025
|
15.12 | 15.36 | 14.92 | 15.32 | 15.32 | 30,078 |
|
Nov 25, 2025
|
14.82 | 15.10 | 14.76 | 15.10 | 15.10 | 27,445 |
|
Nov 24, 2025
|
14.86 | 14.96 | 14.74 | 14.84 | 14.84 | 17,543 |
|
Nov 21, 2025
|
14.78 | 14.88 | 14.54 | 14.84 | 14.84 | 22,140 |
|
Nov 20, 2025
|
15.00 | 15.22 | 14.72 | 14.86 | 14.86 | 48,833 |
|
Nov 19, 2025
|
14.60 | 14.76 | 14.50 | 14.76 | 14.76 | 16,004 |
|
Nov 18, 2025
|
14.60 | 14.72 | 14.42 | 14.68 | 14.68 | 14,379 |
|
Nov 17, 2025
|
14.90 | 15.18 | 14.60 | 14.70 | 14.70 | 23,503 |
|
Nov 14, 2025
|
15.50 | 15.50 | 14.60 | 14.86 | 14.86 | 21,357 |
|
Nov 13, 2025
|
14.88 | 15.12 | 14.82 | 15.06 | 15.06 | 21,380 |
|
Nov 12, 2025
|
14.98 | 15.14 | 14.74 | 14.82 | 14.82 | 32,716 |
|
Nov 11, 2025
|
15.00 | 15.00 | 14.70 | 14.80 | 14.80 | 19,527 |
|
Nov 10, 2025
|
15.40 | 15.40 | 14.70 | 14.70 | 14.70 | 29,190 |
|
Nov 7, 2025
|
15.10 | 15.10 | 14.54 | 14.76 | 14.76 | 29,752 |
|
Nov 6, 2025
|
15.16 | 15.20 | 14.74 | 14.90 | 14.90 | 46,443 |
|
Nov 5, 2025
|
15.48 | 15.48 | 15.08 | 15.16 | 15.16 | 15,782 |
|
Nov 4, 2025
|
15.40 | 15.42 | 14.98 | 15.22 | 15.22 | 47,925 |
|
Nov 3, 2025
|
15.36 | 15.70 | 15.16 | 15.38 | 15.38 | 49,465 |
|
Oct 31, 2025
|
15.74 | 15.76 | 15.34 | 15.34 | 15.34 | 33,825 |
|
Oct 30, 2025
|
15.70 | 15.74 | 15.52 | 15.64 | 15.64 | 14,568 |
