XETRA - Delayed Quote
EUR
Nynomic AG (M7U.DE)
23.70
-2.10
(-8.14%)
At close: October 30 at 5:35:44 PM GMT+1
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 30, 2026
|
24.90 | 24.90 | 23.40 | 23.70 | 23.70 | 14,507 |
|
Oct 29, 2026
|
24.50 | 26.00 | 24.30 | 25.80 | 25.80 | 19,170 |
|
Oct 28, 2026
|
24.80 | 24.90 | 24.00 | 24.80 | 24.80 | 8,336 |
|
Oct 27, 2026
|
23.80 | 24.40 | 23.50 | 24.30 | 24.30 | 8,386 |
|
Oct 26, 2026
|
23.10 | 23.80 | 23.00 | 23.60 | 23.60 | 10,629 |
|
Oct 23, 2026
|
23.80 | 23.90 | 22.70 | 23.20 | 23.20 | 26,155 |
|
Oct 22, 2026
|
24.00 | 24.40 | 23.20 | 23.80 | 23.80 | 16,760 |
|
Oct 21, 2026
|
24.00 | 24.70 | 23.60 | 24.30 | 24.30 | 7,724 |
|
Oct 20, 2026
|
25.10 | 25.20 | 23.80 | 24.30 | 24.30 | 14,620 |
|
Oct 19, 2026
|
24.60 | 25.50 | 24.30 | 25.50 | 25.50 | 27,130 |
|
Oct 16, 2026
|
23.10 | 24.10 | 22.90 | 24.00 | 24.00 | 20,719 |
|
Oct 15, 2026
|
23.20 | 23.40 | 21.50 | 22.70 | 22.70 | 53,939 |
|
Oct 14, 2026
|
25.90 | 25.90 | 24.70 | 24.70 | 24.70 | 10,731 |
|
Oct 13, 2026
|
24.90 | 25.30 | 23.70 | 24.90 | 24.90 | 24,575 |
|
Oct 12, 2026
|
26.10 | 26.20 | 24.60 | 25.40 | 25.40 | 12,312 |
|
Oct 9, 2026
|
25.50 | 26.50 | 25.30 | 26.00 | 26.00 | 13,585 |
|
Oct 8, 2026
|
25.70 | 26.90 | 25.10 | 25.50 | 25.50 | 23,737 |
|
Oct 7, 2026
|
27.80 | 27.80 | 26.60 | 26.90 | 26.90 | 25,632 |
|
Oct 6, 2026
|
27.60 | 28.40 | 27.10 | 28.10 | 28.10 | - |
|
Oct 5, 2026
|
27.50 | 27.80 | 26.80 | 27.40 | 27.40 | 22,109 |
|
Oct 2, 2026
|
25.80 | 27.40 | 25.50 | 27.30 | 27.30 | 24,844 |
|
Oct 1, 2026
|
25.50 | 26.30 | 25.30 | 25.50 | 25.50 | 33,340 |
|
Sep 30, 2026
|
24.60 | 25.30 | 24.50 | 24.90 | 24.90 | 12,882 |
|
Sep 29, 2026
|
23.60 | 25.20 | 23.60 | 25.10 | 25.10 | 24,654 |
|
Sep 28, 2026
|
23.10 | 24.00 | 23.10 | 23.40 | 23.40 | 2,376 |
|
Sep 25, 2026
|
23.50 | 23.80 | 22.90 | 23.30 | 23.30 | 8,170 |
|
Sep 24, 2026
|
24.60 | 25.10 | 23.50 | 23.50 | 23.50 | 24,266 |
|
Sep 23, 2026
|
25.20 | 25.20 | 24.10 | 24.70 | 24.70 | 13,977 |
|
Sep 22, 2026
|
24.50 | 24.80 | 24.10 | 24.80 | 24.80 | 11,287 |
|
Sep 21, 2026
|
22.70 | 25.50 | 22.70 | 24.80 | 24.80 | 33,093 |
|
Sep 18, 2026
|
24.00 | 24.40 | 23.00 | 23.00 | 23.00 | 11,507 |
|
Sep 17, 2026
|
24.00 | 24.70 | 23.60 | 23.80 | 23.80 | 9,901 |
|
Sep 16, 2026
|
23.40 | 24.30 | 23.40 | 24.10 | 24.10 | 9,379 |
|
Sep 15, 2026
|
23.00 | 23.70 | 22.60 | 23.20 | 23.20 | 11,076 |
|
Sep 14, 2026
|
24.40 | 24.40 | 22.00 | 23.00 | 23.00 | 66,268 |
|
Sep 11, 2026
|
24.80 | 24.80 | 24.20 | 24.50 | 24.50 | 15,035 |
|
Sep 10, 2026
|
23.80 | 25.00 | 23.70 | 24.90 | 24.90 | 16,268 |
|
Sep 9, 2026
|
24.90 | 25.00 | 23.50 | 23.80 | 23.80 | 15,882 |
|
Sep 8, 2026
|
24.80 | 25.10 | 24.30 | 25.00 | 25.00 | 10,028 |
|
Sep 7, 2026
|
24.20 | 24.80 | 23.50 | 24.80 | 24.80 | 35,475 |
|
Sep 4, 2026
|
23.50 | 24.50 | 23.40 | 24.20 | 24.20 | 18,014 |
|
Sep 3, 2026
|
22.10 | 23.50 | 21.90 | 23.30 | 23.30 | 22,903 |
|
Sep 2, 2026
|
23.00 | 23.10 | 21.90 | 22.40 | 22.40 | 26,452 |
|
Sep 1, 2026
|
23.00 | 23.70 | 21.90 | 22.70 | 22.70 | 28,470 |
|
Aug 31, 2026
|
23.40 | 24.50 | 23.00 | 23.10 | 23.10 | 35,628 |
|
Aug 28, 2026
|
23.80 | 24.20 | 23.00 | 23.50 | 23.50 | 33,565 |
|
Aug 27, 2026
|
23.10 | 24.10 | 23.10 | 24.10 | 24.10 | 34,759 |
|
Aug 26, 2026
|
22.80 | 23.30 | 22.30 | 23.00 | 23.00 | 8,804 |
|
Aug 25, 2026
|
22.40 | 23.40 | 22.20 | 22.60 | 22.60 | 20,807 |
|
Aug 24, 2026
|
22.10 | 23.30 | 21.40 | 22.00 | 22.00 | 39,153 |
|
Aug 21, 2026
|
20.70 | 21.80 | 20.70 | 21.70 | 21.70 | 14,536 |
|
Aug 20, 2026
|
20.30 | 21.90 | 20.30 | 20.90 | 20.90 | 37,818 |
|
Aug 19, 2026
|
19.35 | 21.60 | 19.35 | 20.60 | 20.60 | 39,153 |
|
Aug 18, 2026
|
19.85 | 19.90 | 18.90 | 19.15 | 19.15 | 16,044 |
|
Aug 17, 2026
|
19.50 | 20.50 | 19.40 | 20.00 | 20.00 | 24,858 |
|
Aug 14, 2026
|
19.50 | 19.50 | 18.75 | 19.20 | 19.20 | 9,251 |
|
Aug 13, 2026
|
19.65 | 19.70 | 18.85 | 19.50 | 19.50 | 12,451 |
|
Aug 12, 2026
|
18.95 | 20.40 | 18.70 | 19.70 | 19.70 | 36,042 |
|
Aug 11, 2026
|
17.10 | 18.65 | 17.10 | 18.60 | 18.60 | 21,209 |
|
Aug 10, 2026
|
17.05 | 18.45 | 17.05 | 17.45 | 17.45 | 19,622 |
|
Aug 7, 2026
|
17.00 | 17.35 | 16.80 | 16.95 | 16.95 | 16,074 |
|
Aug 6, 2026
|
17.65 | 17.85 | 16.60 | 17.20 | 17.20 | 44,859 |
|
Aug 5, 2026
|
19.35 | 19.35 | 17.75 | 17.90 | 17.90 | 22,845 |
|
Aug 4, 2026
|
19.10 | 19.85 | 18.50 | 19.05 | 19.05 | 67,802 |
|
Aug 3, 2026
|
16.90 | 18.60 | 16.20 | 17.90 | 17.90 | 90,194 |
|
Jul 31, 2026
|
15.00 | 17.70 | 15.00 | 16.65 | 16.65 | 50,276 |
|
Jul 30, 2026
|
13.95 | 15.10 | 13.80 | 14.85 | 14.85 | 22,883 |
|
Jul 29, 2026
|
14.05 | 15.05 | 13.65 | 13.65 | 13.65 | 22,310 |
|
Jul 28, 2026
|
15.25 | 15.25 | 14.15 | 14.35 | 14.35 | 37,920 |
|
Jul 27, 2026
|
16.05 | 16.05 | 15.15 | 15.40 | 15.40 | 6,028 |
|
Jul 24, 2026
|
16.35 | 16.55 | 15.35 | 15.35 | 15.35 | 11,531 |
|
Jul 23, 2026
|
16.95 | 17.55 | 16.50 | 16.50 | 16.50 | 12,286 |
|
Jul 22, 2026
|
16.40 | 16.90 | 16.20 | 16.75 | 16.75 | - |
|
Jul 21, 2026
|
15.50 | 16.85 | 15.50 | 16.60 | 16.60 | 17,543 |
|
Jul 20, 2026
|
16.00 | 16.00 | 15.15 | 15.45 | 15.45 | 17,117 |
|
Jul 17, 2026
|
16.50 | 16.50 | 15.20 | 15.65 | 15.65 | 35,473 |
|
Jul 16, 2026
|
16.35 | 17.20 | 16.15 | 16.75 | 16.75 | 22,710 |
|
Jul 15, 2026
|
16.00 | 16.50 | 16.00 | 16.20 | 16.20 | 9,192 |
|
Jul 14, 2026
|
16.60 | 16.60 | 15.35 | 15.85 | 15.85 | 11,583 |
|
Jul 13, 2026
|
16.60 | 16.60 | 15.95 | 16.00 | 16.00 | 6,793 |
|
Jul 10, 2026
|
16.60 | 16.60 | 15.70 | 16.15 | 16.15 | 8,840 |
|
Jul 9, 2026
|
15.75 | 16.60 | 15.75 | 16.30 | 16.30 | 12,616 |
|
Jul 8, 2026
|
16.10 | 16.10 | 15.15 | 15.60 | 15.60 | 14,057 |
|
Jul 7, 2026
|
17.60 | 17.60 | 16.25 | 16.25 | 16.25 | 18,407 |
|
Jul 6, 2026
|
17.00 | 17.40 | 16.85 | 16.95 | 16.95 | 6,196 |
|
Jul 3, 2026
|
16.55 | 17.30 | 16.55 | 16.85 | 16.85 | 10,765 |
|
Jul 2, 2026
|
17.00 | 17.70 | 16.50 | 16.65 | 16.65 | 19,942 |
|
Jul 1, 2026
|
17.00 | 17.65 | 17.00 | 17.15 | 17.15 | 13,351 |
|
Jun 30, 2026
|
17.00 | 18.00 | 17.00 | 17.10 | 17.10 | 15,998 |
|
Jun 29, 2026
|
16.85 | 17.70 | 16.85 | 16.95 | 16.95 | 18,164 |
|
Jun 26, 2026
|
18.35 | 18.35 | 16.65 | 16.95 | 16.95 | 29,632 |
|
Jun 25, 2026
|
19.10 | 19.10 | 18.10 | 18.10 | 18.10 | 7,252 |
|
Jun 24, 2026
|
19.40 | 19.40 | 18.05 | 18.60 | 18.60 | 16,563 |
|
Jun 23, 2026
|
19.20 | 19.20 | 18.70 | 18.70 | 18.70 | 20,227 |
|
Jun 22, 2026
|
18.10 | 19.60 | 18.10 | 19.50 | 19.50 | 15,935 |
|
Jun 19, 2026
|
18.65 | 19.15 | 18.20 | 18.20 | 18.20 | 12,621 |
|
Jun 18, 2026
|
20.60 | 20.60 | 18.40 | 18.45 | 18.45 | 32,113 |
|
Jun 17, 2026
|
19.20 | 19.60 | 18.90 | 19.35 | 19.35 | 11,706 |
|
Jun 16, 2026
|
20.30 | 20.30 | 19.30 | 19.45 | 19.45 | 17,376 |
|
Jun 15, 2026
|
20.60 | 20.90 | 20.20 | 20.40 | 20.40 | 28,574 |
|
Jun 12, 2026
|
19.70 | 20.10 | 19.50 | 19.55 | 19.55 | 14,505 |
|
Jun 11, 2026
|
18.60 | 19.90 | 18.45 | 19.55 | 19.55 | 34,581 |
|
Jun 10, 2026
|
18.90 | 19.35 | 17.90 | 18.80 | 18.80 | 52,074 |
|
Jun 9, 2026
|
19.95 | 21.30 | 19.05 | 19.55 | 19.55 | 82,145 |
|
Jun 8, 2026
|
18.50 | 20.30 | 18.35 | 19.95 | 19.95 | 49,772 |
|
Jun 5, 2026
|
18.50 | 19.50 | 18.25 | 18.80 | 18.80 | 33,183 |
|
Jun 4, 2026
|
18.90 | 19.20 | 17.70 | 18.75 | 18.75 | 39,535 |
|
Jun 3, 2026
|
20.00 | 20.10 | 18.80 | 18.85 | 18.85 | 36,779 |
|
Jun 2, 2026
|
20.20 | 20.40 | 18.95 | 20.20 | 20.20 | 39,438 |
|
Jun 1, 2026
|
20.50 | 21.50 | 19.75 | 20.20 | 20.20 | 47,131 |
|
May 29, 2026
|
21.50 | 21.50 | 20.20 | 20.70 | 20.70 | 30,695 |
|
May 28, 2026
|
21.50 | 22.00 | 21.00 | 21.60 | 21.60 | 20,089 |
|
May 27, 2026
|
21.00 | 23.10 | 20.50 | 21.50 | 21.50 | 66,900 |
|
May 26, 2026
|
22.50 | 22.50 | 20.90 | 20.90 | 20.90 | 38,444 |
|
May 25, 2026
|
21.40 | 22.90 | 21.10 | 22.70 | 22.70 | 32,075 |
|
May 22, 2026
|
19.00 | 21.20 | 18.80 | 21.00 | 21.00 | 29,303 |
|
May 21, 2026
|
19.70 | 20.10 | 19.15 | 19.30 | 19.30 | 16,869 |
|
May 20, 2026
|
19.55 | 20.30 | 18.15 | 19.85 | 19.85 | 44,851 |
|
May 19, 2026
|
19.10 | 22.30 | 18.70 | 19.65 | 19.65 | 75,408 |
|
May 18, 2026
|
19.30 | 19.35 | 18.60 | 19.10 | 19.10 | 32,053 |
|
May 15, 2026
|
19.10 | 19.60 | 19.00 | 19.35 | 19.35 | 10,075 |
|
May 14, 2026
|
20.10 | 20.30 | 18.90 | 19.50 | 19.50 | 20,170 |
|
May 13, 2026
|
19.60 | 20.60 | 18.05 | 20.30 | 20.30 | 62,911 |
|
May 12, 2026
|
20.20 | 20.60 | 18.65 | 19.55 | 19.55 | 87,899 |
|
May 11, 2026
|
21.60 | 22.30 | 20.40 | 20.70 | 20.70 | 67,780 |
|
May 8, 2026
|
22.40 | 22.80 | 20.20 | 21.50 | 21.50 | 65,212 |
|
May 7, 2026
|
22.00 | 24.50 | 21.60 | 22.70 | 22.70 | 100,116 |
|
May 6, 2026
|
24.10 | 25.00 | 20.80 | 21.30 | 21.30 | 90,331 |
|
May 5, 2026
|
23.90 | 25.30 | 22.60 | 24.60 | 24.60 | 73,804 |
|
May 4, 2026
|
20.30 | 24.60 | 18.25 | 24.50 | 24.50 | 184,702 |
|
Apr 30, 2026
|
20.80 | 21.20 | 19.90 | 20.20 | 20.20 | 49,084 |
|
Apr 29, 2026
|
21.40 | 22.10 | 19.90 | 20.40 | 20.40 | 43,698 |
|
Apr 28, 2026
|
23.80 | 24.00 | 20.20 | 21.00 | 21.00 | 83,057 |
|
Apr 27, 2026
|
21.10 | 25.50 | 21.00 | 23.90 | 23.90 | 129,811 |
|
Apr 24, 2026
|
20.60 | 22.00 | 20.00 | 21.10 | 21.10 | 59,324 |
|
Apr 23, 2026
|
22.90 | 22.90 | 18.70 | 19.80 | 19.80 | 116,631 |
|
Apr 22, 2026
|
23.20 | 26.00 | 22.00 | 22.70 | 22.70 | 251,115 |
|
Apr 21, 2026
|
25.60 | 26.30 | 19.80 | 21.40 | 21.40 | 176,767 |
|
Apr 20, 2026
|
19.10 | 24.00 | 19.10 | 23.80 | 23.80 | 170,420 |
|
Apr 17, 2026
|
17.80 | 19.10 | 17.60 | 18.90 | 18.90 | 69,942 |
|
Apr 16, 2026
|
16.50 | 17.80 | 16.35 | 17.75 | 17.75 | 37,685 |
|
Apr 15, 2026
|
15.80 | 16.50 | 15.30 | 16.35 | 16.35 | 56,085 |
|
Apr 14, 2026
|
16.00 | 16.10 | 15.70 | 15.70 | 15.70 | 34,291 |
|
Apr 13, 2026
|
15.75 | 16.10 | 15.60 | 16.00 | 16.00 | 28,147 |
|
Apr 10, 2026
|
14.75 | 15.70 | 14.60 | 15.70 | 15.70 | 43,156 |
|
Apr 9, 2026
|
13.55 | 14.75 | 13.30 | 14.70 | 14.70 | 35,244 |
|
Apr 8, 2026
|
13.10 | 13.90 | 12.90 | 13.65 | 13.65 | 36,892 |
|
Apr 7, 2026
|
10.75 | 13.00 | 10.35 | 12.75 | 12.75 | 33,359 |
|
Apr 2, 2026
|
10.90 | 11.05 | 10.90 | 11.00 | 11.00 | 2,750 |
|
Apr 1, 2026
|
12.25 | 12.25 | 10.55 | 11.10 | 11.10 | 15,798 |
|
Mar 31, 2026
|
11.00 | 11.40 | 10.40 | 11.40 | 11.40 | 9,544 |
|
Mar 30, 2026
|
11.25 | 11.75 | 10.95 | 11.00 | 11.00 | 17,915 |
|
Mar 27, 2026
|
12.05 | 12.35 | 11.20 | 11.50 | 11.50 | 10,976 |
|
Mar 26, 2026
|
12.25 | 12.85 | 11.25 | 12.10 | 12.10 | 23,740 |
|
Mar 25, 2026
|
12.95 | 13.05 | 11.40 | 12.15 | 12.15 | 17,046 |
|
Mar 24, 2026
|
11.25 | 12.05 | 10.40 | 12.05 | 12.05 | 22,505 |
|
Mar 23, 2026
|
10.70 | 11.90 | 9.50 | 11.75 | 11.75 | 87,195 |
|
Mar 20, 2026
|
12.20 | 13.00 | 10.85 | 12.50 | 12.50 | 233,084 |
|
Mar 19, 2026
|
8.48 | 13.20 | 8.48 | 12.50 | 12.50 | 265,877 |
|
Mar 18, 2026
|
8.26 | 8.50 | 8.26 | 8.40 | 8.40 | 761 |
|
Mar 17, 2026
|
8.62 | 8.64 | 8.22 | 8.36 | 8.36 | 4,923 |
|
Mar 16, 2026
|
8.78 | 8.78 | 8.54 | 8.70 | 8.70 | 798 |
|
Mar 13, 2026
|
8.66 | 8.66 | 8.58 | 8.58 | 8.58 | 540 |
|
Mar 12, 2026
|
8.68 | 8.80 | 8.40 | 8.56 | 8.56 | 7,176 |
|
Mar 11, 2026
|
8.66 | 8.68 | 8.60 | 8.64 | 8.64 | 721 |
|
Mar 10, 2026
|
8.60 | 8.98 | 8.56 | 8.56 | 8.56 | 6,995 |
|
Mar 9, 2026
|
9.68 | 9.68 | 8.34 | 8.60 | 8.60 | 18,516 |
|
Mar 6, 2026
|
9.34 | 9.34 | 9.28 | 9.32 | 9.32 | 629 |
|
Mar 5, 2026
|
9.50 | 9.50 | 9.36 | 9.38 | 9.38 | 497 |
|
Mar 4, 2026
|
9.28 | 9.68 | 9.28 | 9.68 | 9.68 | 2,696 |
|
Mar 3, 2026
|
9.60 | 9.68 | 9.50 | 9.60 | 9.60 | 5,705 |
|
Mar 2, 2026
|
9.68 | 9.70 | 9.66 | 9.66 | 9.66 | 1,129 |
|
Feb 27, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Feb 26, 2026
|
9.96 | 9.96 | 9.92 | 9.92 | 9.92 | 20 |
|
Feb 25, 2026
|
9.76 | 9.98 | 9.76 | 9.94 | 9.94 | 101 |
|
Feb 24, 2026
|
9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
|
Feb 23, 2026
|
9.98 | 9.98 | 9.78 | 9.84 | 9.84 | 1,030 |
|
Feb 20, 2026
|
9.98 | 10.00 | 9.76 | 10.00 | 10.00 | 1,969 |
|
Feb 19, 2026
|
9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 1,098 |
|
Feb 18, 2026
|
9.76 | 10.00 | 9.76 | 9.94 | 9.94 | 592 |
|
Feb 17, 2026
|
10.00 | 10.00 | 9.86 | 9.90 | 9.90 | 1,021 |
|
Feb 16, 2026
|
9.98 | 9.98 | 9.94 | 9.94 | 9.94 | 226 |
|
Feb 13, 2026
|
9.82 | 9.98 | 9.82 | 9.94 | 9.94 | 1,892 |
|
Feb 12, 2026
|
9.90 | 10.05 | 9.84 | 9.94 | 9.94 | 1,222 |
|
Feb 11, 2026
|
10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 40 |
|
Feb 10, 2026
|
9.82 | 10.15 | 9.82 | 10.15 | 10.15 | 364 |
|
Feb 9, 2026
|
9.96 | 10.00 | 9.78 | 9.84 | 9.84 | 1,083 |
|
Feb 6, 2026
|
10.05 | 10.05 | 9.94 | 9.98 | 9.98 | 2,193 |
|
Feb 5, 2026
|
10.15 | 10.45 | 10.10 | 10.25 | 10.25 | 2,063 |
|
Feb 4, 2026
|
10.25 | 10.25 | 9.82 | 10.10 | 10.10 | 1,191 |
|
Feb 3, 2026
|
10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 165 |
|
Feb 2, 2026
|
10.35 | 10.35 | 10.05 | 10.05 | 10.05 | 788 |
|
Jan 30, 2026
|
9.88 | 9.88 | 9.78 | 9.84 | 9.84 | 20 |
|
Jan 29, 2026
|
10.00 | 10.00 | 9.80 | 9.94 | 9.94 | 3,008 |
|
Jan 28, 2026
|
9.88 | 10.10 | 9.88 | 9.94 | 9.94 | 869 |
|
Jan 27, 2026
|
9.88 | 10.10 | 9.88 | 9.94 | 9.94 | 89 |
|
Jan 26, 2026
|
10.00 | 10.05 | 9.88 | 9.90 | 9.90 | 353 |
|
Jan 23, 2026
|
10.30 | 10.30 | 9.98 | 9.98 | 9.98 | 907 |
|
Jan 22, 2026
|
10.00 | 10.00 | 9.92 | 9.96 | 9.96 | 409 |
|
Jan 21, 2026
|
10.05 | 10.05 | 9.90 | 9.96 | 9.96 | 918 |
|
Jan 20, 2026
|
10.05 | 10.05 | 9.90 | 9.96 | 9.96 | 41 |
|
Jan 19, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jan 16, 2026
|
10.10 | 10.10 | 9.96 | 9.98 | 9.98 | 84 |
|
Jan 15, 2026
|
10.30 | 10.30 | 9.94 | 9.98 | 9.98 | 1,042 |
|
Jan 14, 2026
|
10.05 | 10.05 | 9.94 | 9.98 | 9.98 | 2,343 |
|
Jan 13, 2026
|
10.20 | 10.20 | 10.10 | 10.15 | 10.15 | 1,498 |
|
Jan 12, 2026
|
10.20 | 10.65 | 10.20 | 10.60 | 10.60 | 219 |
|
Jan 9, 2026
|
10.20 | 10.65 | 10.15 | 10.45 | 10.45 | 6,221 |
|
Jan 8, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 82 |
|
Jan 7, 2026
|
10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 3,119 |
|
Jan 6, 2026
|
9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 2,745 |
|
Jan 5, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 28 |
|
Jan 2, 2026
|
9.68 | 9.88 | 9.68 | 9.88 | 9.88 | 957 |
|
Dec 30, 2025
|
9.90 | 9.96 | 9.82 | 9.84 | 9.84 | 5,671 |
|
Dec 29, 2025
|
9.86 | 9.96 | 9.62 | 9.96 | 9.96 | 3,758 |
|
Dec 23, 2025
|
9.62 | 9.86 | 9.62 | 9.82 | 9.82 | 10,210 |
|
Dec 22, 2025
|
9.62 | 9.68 | 9.60 | 9.60 | 9.60 | 2,762 |
|
Dec 19, 2025
|
9.82 | 9.86 | 9.78 | 9.78 | 9.78 | 2,021 |
|
Dec 18, 2025
|
9.80 | 9.90 | 9.58 | 9.86 | 9.86 | 4,100 |
|
Dec 17, 2025
|
9.90 | 9.90 | 9.80 | 9.82 | 9.82 | 3,628 |
|
Dec 16, 2025
|
9.96 | 9.96 | 9.84 | 9.94 | 9.94 | 2,100 |
|
Dec 15, 2025
|
10.25 | 10.25 | 9.96 | 9.96 | 9.96 | 4,283 |
|
Dec 12, 2025
|
10.00 | 10.20 | 9.98 | 10.10 | 10.10 | 2,783 |
|
Dec 11, 2025
|
10.45 | 10.45 | 10.10 | 10.10 | 10.10 | 3,067 |
|
Dec 10, 2025
|
10.45 | 10.50 | 10.45 | 10.50 | 10.50 | 20 |
|
Dec 9, 2025
|
10.70 | 10.70 | 10.45 | 10.50 | 10.50 | 2,536 |
|
Dec 8, 2025
|
10.90 | 10.90 | 10.60 | 10.80 | 10.80 | 3,718 |
|
Dec 5, 2025
|
10.85 | 10.90 | 10.85 | 10.90 | 10.90 | 534 |
|
Dec 4, 2025
|
11.30 | 11.45 | 10.60 | 11.00 | 11.00 | 3,152 |
|
Dec 3, 2025
|
11.15 | 11.45 | 11.15 | 11.45 | 11.45 | 1,450 |
|
Dec 2, 2025
|
11.20 | 11.45 | 11.20 | 11.45 | 11.45 | 116 |
|
Dec 1, 2025
|
11.50 | 11.50 | 10.95 | 11.50 | 11.50 | 1,249 |
|
Nov 28, 2025
|
10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 1,671 |
|
Nov 27, 2025
|
10.95 | 11.45 | 10.75 | 11.20 | 11.20 | 5,115 |
|
Nov 26, 2025
|
10.75 | 11.30 | 10.75 | 11.20 | 11.20 | 4,753 |
|
Nov 25, 2025
|
10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 10 |
|
Nov 24, 2025
|
10.95 | 10.95 | 10.80 | 10.95 | 10.95 | 1,509 |
|
Nov 21, 2025
|
10.80 | 10.90 | 10.40 | 10.90 | 10.90 | 5,299 |
|
Nov 20, 2025
|
11.05 | 11.10 | 10.80 | 10.90 | 10.90 | 1,926 |
|
Nov 19, 2025
|
10.85 | 11.00 | 10.85 | 10.95 | 10.95 | 3,910 |
|
Nov 18, 2025
|
10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 472 |
|
Nov 17, 2025
|
11.35 | 11.40 | 10.80 | 10.95 | 10.95 | 3,554 |
|
Nov 14, 2025
|
11.00 | 11.10 | 10.85 | 11.10 | 11.10 | 1,419 |
|
Nov 13, 2025
|
10.95 | 11.05 | 10.75 | 10.90 | 10.90 | 2,255 |
|
Nov 12, 2025
|
10.65 | 10.80 | 10.50 | 10.75 | 10.75 | 4,978 |
|
Nov 11, 2025
|
10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 739 |
|
Nov 10, 2025
|
10.45 | 10.65 | 10.45 | 10.60 | 10.60 | 61 |
|
Nov 7, 2025
|
10.35 | 10.65 | 10.35 | 10.55 | 10.55 | 3,310 |
|
Nov 6, 2025
|
10.00 | 10.45 | 9.50 | 10.45 | 10.45 | 7,955 |
|
Nov 5, 2025
|
10.05 | 10.10 | 9.98 | 10.05 | 10.05 | 708 |
|
Nov 4, 2025
|
10.30 | 10.40 | 10.05 | 10.05 | 10.05 | 2,225 |
|
Nov 3, 2025
|
10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 10,109 |
|
Oct 31, 2025
|
10.45 | 10.50 | 10.15 | 10.50 | 10.50 | 722 |
|
Oct 30, 2025
|
10.35 | 10.35 | 10.25 | 10.30 | 10.30 | 102 |
