Swiss - Delayed Quote
CHF
Newron Pharmaceuticals S.p.A. (NWRN.SW)
9.00
-0.13
(-1.42%)
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
|
9.20 | 9.20 | 8.80 | 9.00 | 9.00 | 40,268 |
|
Oct 29, 2026
|
8.85 | 9.40 | 8.81 | 9.13 | 9.13 | 62,206 |
|
Oct 28, 2026
|
9.03 | 9.23 | 8.73 | 8.84 | 8.84 | 53,306 |
|
Oct 27, 2026
|
9.20 | 9.28 | 8.68 | 8.98 | 8.98 | 50,546 |
|
Oct 26, 2026
|
8.71 | 9.19 | 8.64 | 9.10 | 9.10 | 61,599 |
|
Oct 23, 2026
|
8.68 | 8.78 | 8.48 | 8.64 | 8.64 | 35,077 |
|
Oct 22, 2026
|
8.62 | 8.68 | 8.24 | 8.68 | 8.68 | 60,069 |
|
Oct 21, 2026
|
8.60 | 8.62 | 8.35 | 8.50 | 8.50 | 45,756 |
|
Oct 20, 2026
|
8.00 | 8.55 | 8.00 | 8.50 | 8.50 | 38,642 |
|
Oct 19, 2026
|
8.20 | 8.29 | 7.90 | 7.97 | 7.97 | 38,250 |
|
Oct 16, 2026
|
8.31 | 8.63 | 8.15 | 8.20 | 8.20 | 79,760 |
|
Oct 15, 2026
|
7.90 | 8.26 | 7.90 | 8.19 | 8.19 | 53,292 |
|
Oct 14, 2026
|
7.40 | 8.04 | 7.40 | 7.96 | 7.96 | 68,090 |
|
Oct 13, 2026
|
8.10 | 8.17 | 7.40 | 7.40 | 7.40 | 92,387 |
|
Oct 12, 2026
|
7.65 | 8.21 | 7.55 | 7.97 | 7.97 | 104,563 |
|
Oct 9, 2026
|
7.40 | 7.90 | 7.40 | 7.59 | 7.59 | 92,896 |
|
Oct 8, 2026
|
6.00 | 7.40 | 5.72 | 7.21 | 7.21 | 221,546 |
|
Oct 7, 2026
|
7.57 | 7.70 | 7.30 | 7.45 | 7.45 | 104,914 |
|
Oct 6, 2026
|
7.85 | 7.95 | 7.58 | 7.72 | 7.72 | 71,198 |
|
Oct 5, 2026
|
8.06 | 8.16 | 7.80 | 7.80 | 7.80 | 77,016 |
|
Oct 2, 2026
|
8.20 | 8.23 | 7.90 | 8.12 | 8.12 | 71,490 |
|
Oct 1, 2026
|
8.05 | 8.61 | 7.90 | 8.18 | 8.18 | 121,269 |
|
Sep 30, 2026
|
8.15 | 8.45 | 7.92 | 8.05 | 8.05 | 128,984 |
|
Sep 29, 2026
|
7.70 | 8.45 | 7.64 | 8.14 | 8.14 | 215,847 |
|
Sep 28, 2026
|
9.44 | 9.50 | 7.61 | 7.62 | 7.62 | 684,984 |
|
Sep 25, 2026
|
10.76 | 10.94 | 10.44 | 10.46 | 10.46 | 49,792 |
|
Sep 24, 2026
|
11.38 | 11.38 | 10.74 | 10.76 | 10.76 | 32,791 |
|
Sep 23, 2026
|
11.14 | 11.56 | 11.02 | 11.24 | 11.24 | 84,406 |
|
Sep 22, 2026
|
11.20 | 11.20 | 10.52 | 11.06 | 11.06 | 150,962 |
|
Sep 21, 2026
|
11.26 | 11.54 | 11.04 | 11.24 | 11.24 | 43,198 |
|
Sep 18, 2026
|
11.00 | 11.18 | 10.70 | 11.14 | 11.14 | 118,893 |
|
Sep 17, 2026
|
10.80 | 11.12 | 10.70 | 10.86 | 10.86 | 17,569 |
|
Sep 16, 2026
|
10.94 | 11.14 | 10.64 | 10.96 | 10.96 | 50,704 |
|
Sep 15, 2026
|
11.12 | 11.12 | 10.72 | 10.80 | 10.80 | 51,581 |
|
Sep 14, 2026
|
11.10 | 11.50 | 10.86 | 11.06 | 11.06 | 32,543 |
|
Sep 11, 2026
|
11.50 | 11.50 | 11.10 | 11.34 | 11.34 | 57,061 |
|
Sep 10, 2026
|
11.96 | 11.96 | 11.28 | 11.40 | 11.40 | 45,514 |
|
Sep 9, 2026
|
12.20 | 12.20 | 11.80 | 11.84 | 11.84 | 24,377 |
|
Sep 8, 2026
|
11.80 | 12.46 | 11.48 | 12.14 | 12.14 | 55,294 |
|
Sep 7, 2026
|
11.90 | 11.98 | 11.70 | 11.76 | 11.76 | 38,638 |
|
Sep 4, 2026
|
12.50 | 12.50 | 11.92 | 12.02 | 12.02 | 47,501 |
|
Sep 3, 2026
|
12.20 | 12.78 | 12.10 | 12.38 | 12.38 | 36,662 |
|
Sep 2, 2026
|
12.10 | 12.58 | 12.10 | 12.28 | 12.28 | 43,045 |
|
Sep 1, 2026
|
12.22 | 12.30 | 11.86 | 12.18 | 12.18 | 65,868 |
|
Aug 31, 2026
|
12.30 | 12.44 | 12.10 | 12.34 | 12.34 | 38,643 |
|
Aug 28, 2026
|
12.78 | 12.80 | 12.18 | 12.36 | 12.36 | 30,641 |
|
Aug 27, 2026
|
12.22 | 12.70 | 12.22 | 12.60 | 12.60 | 49,333 |
|
Aug 26, 2026
|
12.60 | 12.70 | 12.20 | 12.22 | 12.22 | 26,028 |
|
Aug 25, 2026
|
12.20 | 12.60 | 12.20 | 12.48 | 12.48 | 21,195 |
|
Aug 24, 2026
|
12.60 | 12.60 | 12.10 | 12.20 | 12.20 | 35,206 |
|
Aug 21, 2026
|
12.56 | 12.64 | 12.20 | 12.54 | 12.54 | 33,073 |
|
Aug 20, 2026
|
13.00 | 13.44 | 12.30 | 12.58 | 12.58 | 86,719 |
|
Aug 19, 2026
|
12.90 | 13.24 | 12.60 | 12.96 | 12.96 | 49,841 |
|
Aug 18, 2026
|
12.70 | 12.98 | 12.62 | 12.80 | 12.80 | 43,534 |
|
Aug 17, 2026
|
12.54 | 13.22 | 12.42 | 12.74 | 12.74 | 49,884 |
|
Aug 14, 2026
|
13.00 | 13.00 | 12.40 | 12.42 | 12.42 | 67,947 |
|
Aug 13, 2026
|
12.30 | 13.10 | 12.08 | 12.94 | 12.94 | 103,203 |
|
Aug 12, 2026
|
11.84 | 11.92 | 11.64 | 11.72 | 11.72 | 55,791 |
|
Aug 11, 2026
|
12.08 | 12.22 | 11.72 | 11.76 | 11.76 | 22,599 |
|
Aug 10, 2026
|
12.18 | 12.40 | 11.90 | 11.90 | 11.90 | 19,884 |
|
Aug 7, 2026
|
12.28 | 12.64 | 12.20 | 12.22 | 12.22 | 24,467 |
|
Aug 6, 2026
|
12.30 | 13.00 | 12.28 | 12.30 | 12.30 | 100,553 |
|
Aug 5, 2026
|
11.94 | 12.38 | 11.88 | 12.26 | 12.26 | 69,429 |
|
Aug 4, 2026
|
11.50 | 12.06 | 11.50 | 11.82 | 11.82 | 45,030 |
|
Aug 3, 2026
|
11.98 | 11.98 | 11.48 | 11.60 | 11.60 | 46,750 |
|
Jul 31, 2026
|
11.80 | 12.18 | 11.60 | 11.66 | 11.66 | 35,290 |
|
Jul 30, 2026
|
11.84 | 12.20 | 11.66 | 11.80 | 11.80 | 40,096 |
|
Jul 29, 2026
|
12.00 | 12.06 | 11.48 | 11.54 | 11.54 | 131,713 |
|
Jul 28, 2026
|
11.98 | 12.10 | 11.82 | 12.04 | 12.04 | 28,051 |
|
Jul 27, 2026
|
11.70 | 12.32 | 11.70 | 11.96 | 11.96 | 17,833 |
|
Jul 24, 2026
|
12.00 | 12.12 | 11.62 | 11.88 | 11.88 | 32,026 |
|
Jul 23, 2026
|
12.20 | 12.20 | 11.70 | 11.80 | 11.80 | 48,361 |
|
Jul 22, 2026
|
11.64 | 12.32 | 11.40 | 12.10 | 12.10 | 56,666 |
|
Jul 21, 2026
|
11.68 | 11.90 | 11.54 | 11.70 | 11.70 | 25,365 |
|
Jul 20, 2026
|
11.52 | 11.62 | 11.28 | 11.38 | 11.38 | 24,326 |
|
Jul 17, 2026
|
11.30 | 12.00 | 11.24 | 11.58 | 11.58 | 28,715 |
|
Jul 16, 2026
|
11.46 | 11.52 | 11.34 | 11.42 | 11.42 | 59,910 |
|
Jul 15, 2026
|
11.50 | 11.74 | 11.44 | 11.46 | 11.46 | 78,260 |
|
Jul 14, 2026
|
11.70 | 11.70 | 11.44 | 11.58 | 11.58 | 26,226 |
|
Jul 13, 2026
|
12.20 | 12.20 | 11.64 | 11.74 | 11.74 | 34,169 |
|
Jul 10, 2026
|
12.00 | 12.24 | 11.80 | 11.80 | 11.80 | 43,258 |
|
Jul 9, 2026
|
11.92 | 12.18 | 11.90 | 12.04 | 12.04 | 28,141 |
|
Jul 8, 2026
|
12.20 | 12.36 | 11.82 | 11.82 | 11.82 | 88,638 |
|
Jul 7, 2026
|
12.02 | 12.22 | 11.80 | 12.10 | 12.10 | 42,992 |
|
Jul 6, 2026
|
12.32 | 12.32 | 11.72 | 11.96 | 11.96 | 63,812 |
|
Jul 3, 2026
|
12.94 | 13.02 | 12.10 | 12.20 | 12.20 | 67,225 |
|
Jul 2, 2026
|
12.50 | 12.90 | 12.36 | 12.76 | 12.76 | 43,101 |
|
Jul 1, 2026
|
13.00 | 13.00 | 12.36 | 12.40 | 12.40 | 25,432 |
|
Jun 30, 2026
|
12.50 | 13.18 | 12.50 | 13.04 | 13.04 | 48,527 |
|
Jun 29, 2026
|
12.50 | 12.90 | 12.30 | 12.64 | 12.64 | 75,787 |
|
Jun 26, 2026
|
12.60 | 12.68 | 12.14 | 12.64 | 12.64 | 45,388 |
|
Jun 25, 2026
|
12.42 | 12.98 | 12.20 | 12.46 | 12.46 | 44,271 |
|
Jun 24, 2026
|
12.80 | 12.80 | 12.24 | 12.34 | 12.34 | 46,240 |
|
Jun 23, 2026
|
12.30 | 12.80 | 12.18 | 12.70 | 12.70 | 45,216 |
|
Jun 22, 2026
|
12.50 | 12.50 | 12.02 | 12.20 | 12.20 | 27,318 |
|
Jun 19, 2026
|
12.20 | 12.54 | 12.18 | 12.20 | 12.20 | 50,712 |
|
Jun 18, 2026
|
12.10 | 12.68 | 12.00 | 12.22 | 12.22 | 52,992 |
|
Jun 17, 2026
|
11.90 | 12.30 | 11.90 | 12.04 | 12.04 | 64,265 |
|
Jun 16, 2026
|
12.04 | 12.22 | 11.80 | 12.02 | 12.02 | 53,112 |
|
Jun 15, 2026
|
12.22 | 12.50 | 11.98 | 12.10 | 12.10 | 47,097 |
|
Jun 12, 2026
|
12.30 | 12.40 | 11.86 | 12.06 | 12.06 | 52,563 |
|
Jun 11, 2026
|
11.74 | 12.12 | 11.70 | 12.10 | 12.10 | 52,774 |
|
Jun 10, 2026
|
11.70 | 12.08 | 11.50 | 11.74 | 11.74 | 119,086 |
|
Jun 9, 2026
|
12.50 | 12.50 | 11.66 | 11.88 | 11.88 | 42,607 |
|
Jun 8, 2026
|
11.84 | 12.22 | 11.70 | 12.20 | 12.20 | 56,331 |
|
Jun 5, 2026
|
12.90 | 12.90 | 12.20 | 12.20 | 12.20 | 58,359 |
|
Jun 4, 2026
|
12.10 | 12.84 | 11.72 | 12.76 | 12.76 | 89,418 |
|
Jun 3, 2026
|
12.40 | 12.60 | 12.08 | 12.12 | 12.12 | 45,844 |
|
Jun 2, 2026
|
13.04 | 13.14 | 12.40 | 12.44 | 12.44 | 92,464 |
|
Jun 1, 2026
|
13.62 | 13.70 | 12.82 | 13.08 | 13.08 | 109,737 |
|
May 29, 2026
|
14.56 | 14.62 | 13.62 | 13.62 | 13.62 | 76,583 |
|
May 28, 2026
|
14.40 | 14.56 | 13.88 | 14.56 | 14.56 | 23,451 |
|
May 27, 2026
|
14.04 | 14.50 | 13.90 | 14.18 | 14.18 | 40,753 |
|
May 26, 2026
|
14.00 | 14.50 | 13.92 | 14.18 | 14.18 | 29,011 |
|
May 22, 2026
|
13.98 | 14.20 | 13.78 | 14.04 | 14.04 | 36,757 |
|
May 21, 2026
|
14.54 | 14.56 | 13.84 | 13.84 | 13.84 | 61,631 |
|
May 20, 2026
|
14.20 | 14.76 | 14.16 | 14.58 | 14.58 | 30,393 |
|
May 19, 2026
|
14.30 | 14.50 | 14.14 | 14.22 | 14.22 | 27,114 |
|
May 18, 2026
|
14.18 | 14.60 | 13.82 | 14.12 | 14.12 | 55,686 |
|
May 15, 2026
|
14.94 | 15.60 | 14.16 | 14.22 | 14.22 | 179,416 |
|
May 13, 2026
|
14.50 | 15.10 | 14.08 | 14.44 | 14.44 | 125,198 |
|
May 12, 2026
|
14.22 | 14.52 | 14.00 | 14.14 | 14.14 | 44,092 |
|
May 11, 2026
|
13.60 | 14.38 | 13.60 | 14.28 | 14.28 | 50,150 |
|
May 8, 2026
|
13.60 | 13.62 | 13.32 | 13.60 | 13.60 | 29,430 |
|
May 7, 2026
|
13.80 | 13.98 | 13.62 | 13.82 | 13.82 | 50,546 |
|
May 6, 2026
|
13.40 | 14.00 | 13.22 | 13.80 | 13.80 | 68,769 |
|
May 5, 2026
|
13.80 | 13.96 | 12.80 | 13.14 | 13.14 | 136,042 |
|
May 4, 2026
|
14.70 | 14.88 | 13.52 | 13.80 | 13.80 | 94,596 |
|
Apr 30, 2026
|
13.70 | 14.70 | 13.30 | 14.30 | 14.30 | 315,553 |
|
Apr 29, 2026
|
14.90 | 15.06 | 14.56 | 14.80 | 14.80 | 35,025 |
|
Apr 28, 2026
|
15.22 | 15.22 | 14.74 | 15.08 | 15.08 | 28,681 |
|
Apr 27, 2026
|
15.50 | 15.70 | 15.10 | 15.32 | 15.32 | 34,751 |
|
Apr 24, 2026
|
16.60 | 16.60 | 15.52 | 15.58 | 15.58 | 43,001 |
|
Apr 23, 2026
|
16.10 | 16.54 | 16.00 | 16.42 | 16.42 | 49,695 |
|
Apr 22, 2026
|
16.36 | 17.00 | 16.28 | 16.40 | 16.40 | 44,717 |
|
Apr 21, 2026
|
16.98 | 16.98 | 16.26 | 16.40 | 16.40 | 64,430 |
|
Apr 20, 2026
|
16.32 | 17.00 | 15.84 | 17.00 | 17.00 | 49,753 |
|
Apr 17, 2026
|
16.24 | 16.54 | 16.10 | 16.44 | 16.44 | 30,139 |
|
Apr 16, 2026
|
16.96 | 16.96 | 15.94 | 16.28 | 16.28 | 56,489 |
|
Apr 15, 2026
|
17.10 | 17.44 | 16.70 | 16.96 | 16.96 | 98,422 |
|
Apr 14, 2026
|
16.50 | 17.22 | 16.26 | 16.66 | 16.66 | 117,161 |
|
Apr 13, 2026
|
15.12 | 16.38 | 15.10 | 16.36 | 16.36 | 144,780 |
|
Apr 10, 2026
|
14.66 | 15.32 | 14.66 | 15.04 | 15.04 | 38,357 |
|
Apr 9, 2026
|
14.90 | 14.96 | 14.50 | 14.88 | 14.88 | 32,698 |
|
Apr 8, 2026
|
15.06 | 15.80 | 14.82 | 14.94 | 14.94 | 91,151 |
|
Apr 7, 2026
|
15.36 | 15.36 | 14.24 | 14.44 | 14.44 | 53,397 |
|
Apr 2, 2026
|
15.24 | 15.30 | 14.72 | 15.20 | 15.20 | 62,687 |
|
Apr 1, 2026
|
15.50 | 15.96 | 15.28 | 15.50 | 15.50 | 113,092 |
|
Mar 31, 2026
|
14.80 | 15.36 | 14.56 | 15.16 | 15.16 | 90,031 |
|
Mar 30, 2026
|
14.90 | 15.12 | 14.42 | 14.94 | 14.94 | 76,273 |
|
Mar 27, 2026
|
15.18 | 15.18 | 14.20 | 14.82 | 14.82 | 55,923 |
|
Mar 26, 2026
|
14.80 | 15.32 | 14.06 | 14.94 | 14.94 | 148,630 |
|
Mar 25, 2026
|
14.28 | 14.92 | 14.06 | 14.64 | 14.64 | 196,421 |
|
Mar 24, 2026
|
15.28 | 15.32 | 13.00 | 14.20 | 14.20 | 237,676 |
|
Mar 23, 2026
|
14.50 | 15.48 | 13.78 | 15.00 | 15.00 | 200,336 |
|
Mar 20, 2026
|
15.70 | 15.70 | 14.50 | 14.60 | 14.60 | 94,330 |
|
Mar 19, 2026
|
15.50 | 15.50 | 14.70 | 15.04 | 15.04 | 101,326 |
|
Mar 18, 2026
|
17.10 | 17.10 | 15.40 | 15.62 | 15.62 | 69,774 |
|
Mar 17, 2026
|
16.22 | 16.54 | 15.70 | 16.28 | 16.28 | 76,923 |
|
Mar 16, 2026
|
16.44 | 16.70 | 15.68 | 16.36 | 16.36 | 118,274 |
|
Mar 13, 2026
|
16.26 | 16.86 | 16.00 | 16.44 | 16.44 | 81,187 |
|
Mar 12, 2026
|
17.44 | 17.44 | 16.38 | 16.50 | 16.50 | 95,345 |
|
Mar 11, 2026
|
17.90 | 17.98 | 17.26 | 17.50 | 17.50 | 72,613 |
|
Mar 10, 2026
|
17.80 | 18.30 | 17.66 | 17.86 | 17.86 | 56,243 |
|
Mar 9, 2026
|
17.00 | 17.86 | 16.86 | 17.56 | 17.56 | 80,190 |
|
Mar 6, 2026
|
18.70 | 18.70 | 17.40 | 17.64 | 17.64 | 102,746 |
|
Mar 5, 2026
|
18.54 | 19.12 | 18.16 | 18.30 | 18.30 | 68,646 |
|
Mar 4, 2026
|
18.20 | 18.86 | 18.08 | 18.68 | 18.68 | 46,349 |
|
Mar 3, 2026
|
18.30 | 18.50 | 17.92 | 18.44 | 18.44 | 97,703 |
|
Mar 2, 2026
|
18.00 | 18.86 | 17.70 | 18.60 | 18.60 | 108,826 |
|
Feb 27, 2026
|
19.20 | 19.58 | 18.40 | 18.60 | 18.60 | 108,316 |
|
Feb 26, 2026
|
19.20 | 19.62 | 18.80 | 19.22 | 19.22 | 97,733 |
|
Feb 25, 2026
|
18.84 | 19.44 | 18.70 | 19.20 | 19.20 | 69,551 |
|
Feb 24, 2026
|
18.74 | 19.12 | 18.44 | 18.90 | 18.90 | 52,003 |
|
Feb 23, 2026
|
18.98 | 19.14 | 18.38 | 18.60 | 18.60 | 147,630 |
|
Feb 20, 2026
|
19.42 | 19.74 | 18.72 | 19.26 | 19.26 | 136,993 |
|
Feb 19, 2026
|
20.25 | 20.55 | 19.26 | 19.38 | 19.38 | 220,335 |
|
Feb 18, 2026
|
21.30 | 21.50 | 20.60 | 21.00 | 21.00 | 104,586 |
|
Feb 17, 2026
|
19.00 | 21.00 | 18.90 | 21.00 | 21.00 | 129,185 |
|
Feb 16, 2026
|
19.90 | 19.90 | 19.46 | 19.70 | 19.70 | 22,845 |
|
Feb 13, 2026
|
19.74 | 20.50 | 19.16 | 19.90 | 19.90 | 90,877 |
|
Feb 12, 2026
|
19.36 | 20.00 | 19.36 | 19.48 | 19.48 | 50,974 |
|
Feb 11, 2026
|
20.20 | 20.20 | 19.00 | 19.36 | 19.36 | 51,190 |
|
Feb 10, 2026
|
19.86 | 20.40 | 19.36 | 20.05 | 20.05 | 118,125 |
|
Feb 9, 2026
|
19.42 | 19.76 | 19.14 | 19.72 | 19.72 | 70,290 |
|
Feb 6, 2026
|
18.76 | 19.18 | 18.36 | 19.10 | 19.10 | 86,184 |
|
Feb 5, 2026
|
19.50 | 19.76 | 18.82 | 18.86 | 18.86 | 107,816 |
|
Feb 4, 2026
|
19.96 | 20.45 | 19.58 | 19.76 | 19.76 | 104,754 |
|
Feb 3, 2026
|
20.80 | 20.95 | 19.90 | 20.15 | 20.15 | 151,195 |
|
Feb 2, 2026
|
19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 105,888 |
|
Jan 30, 2026
|
19.60 | 20.35 | 19.48 | 19.48 | 19.48 | 146,871 |
|
Jan 29, 2026
|
20.05 | 20.20 | 19.24 | 19.70 | 19.70 | 159,672 |
|
Jan 28, 2026
|
21.80 | 21.80 | 19.64 | 20.25 | 20.25 | 265,756 |
|
Jan 27, 2026
|
20.50 | 21.85 | 20.20 | 21.60 | 21.60 | 191,257 |
|
Jan 26, 2026
|
21.30 | 21.70 | 20.55 | 20.80 | 20.80 | 191,093 |
|
Jan 23, 2026
|
22.25 | 22.65 | 21.15 | 21.50 | 21.50 | 234,100 |
|
Jan 22, 2026
|
23.60 | 24.00 | 22.10 | 22.65 | 22.65 | 214,445 |
|
Jan 21, 2026
|
23.60 | 23.70 | 22.50 | 23.10 | 23.10 | 103,846 |
|
Jan 20, 2026
|
23.40 | 23.85 | 22.20 | 23.70 | 23.70 | 267,267 |
|
Jan 19, 2026
|
24.50 | 25.00 | 22.75 | 23.70 | 23.70 | 298,735 |
|
Jan 16, 2026
|
24.95 | 25.60 | 24.10 | 24.70 | 24.70 | 172,938 |
|
Jan 15, 2026
|
26.50 | 27.05 | 24.80 | 25.30 | 25.30 | 189,910 |
|
Jan 14, 2026
|
27.50 | 27.50 | 24.90 | 26.75 | 26.75 | 446,742 |
|
Jan 13, 2026
|
30.50 | 31.05 | 27.25 | 27.85 | 27.85 | 485,812 |
|
Jan 12, 2026
|
31.85 | 31.85 | 29.60 | 30.40 | 30.40 | 215,753 |
|
Jan 9, 2026
|
28.80 | 31.45 | 28.60 | 30.40 | 30.40 | 272,362 |
|
Jan 8, 2026
|
27.25 | 28.45 | 26.55 | 28.45 | 28.45 | 182,861 |
|
Jan 7, 2026
|
25.40 | 27.20 | 24.95 | 27.10 | 27.10 | 200,049 |
|
Jan 6, 2026
|
26.00 | 26.90 | 24.35 | 25.00 | 25.00 | 268,009 |
|
Jan 5, 2026
|
24.60 | 25.50 | 23.20 | 25.50 | 25.50 | 230,454 |
|
Dec 30, 2025
|
24.45 | 24.70 | 23.65 | 23.85 | 23.85 | 106,893 |
|
Dec 29, 2025
|
23.85 | 24.50 | 23.50 | 24.45 | 24.45 | 138,561 |
|
Dec 23, 2025
|
23.00 | 24.00 | 22.70 | 23.65 | 23.65 | 107,189 |
|
Dec 22, 2025
|
23.30 | 23.30 | 22.00 | 22.85 | 22.85 | 185,215 |
|
Dec 19, 2025
|
22.50 | 23.45 | 22.35 | 22.90 | 22.90 | 197,072 |
|
Dec 18, 2025
|
21.40 | 22.30 | 20.90 | 22.30 | 22.30 | 193,485 |
|
Dec 17, 2025
|
20.00 | 21.35 | 20.00 | 21.35 | 21.35 | 199,999 |
|
Dec 16, 2025
|
20.00 | 20.40 | 19.38 | 20.10 | 20.10 | 147,138 |
|
Dec 15, 2025
|
20.10 | 20.10 | 19.24 | 19.98 | 19.98 | 130,053 |
|
Dec 12, 2025
|
19.44 | 20.95 | 19.44 | 20.15 | 20.15 | 253,899 |
|
Dec 11, 2025
|
19.80 | 19.86 | 19.28 | 19.32 | 19.32 | 72,616 |
|
Dec 10, 2025
|
20.20 | 20.30 | 19.36 | 19.88 | 19.88 | 97,098 |
|
Dec 9, 2025
|
19.34 | 20.55 | 19.02 | 20.20 | 20.20 | 228,802 |
|
Dec 8, 2025
|
19.36 | 20.20 | 18.12 | 19.38 | 19.38 | 338,370 |
|
Dec 5, 2025
|
18.58 | 18.70 | 18.10 | 18.28 | 18.28 | 49,270 |
|
Dec 4, 2025
|
18.00 | 18.70 | 17.60 | 18.52 | 18.52 | 79,040 |
|
Dec 3, 2025
|
19.10 | 19.38 | 17.36 | 17.88 | 17.88 | 156,094 |
|
Dec 2, 2025
|
19.40 | 19.72 | 18.26 | 18.88 | 18.88 | 198,888 |
|
Dec 1, 2025
|
18.00 | 19.44 | 17.90 | 19.44 | 19.44 | 242,890 |
|
Nov 28, 2025
|
17.60 | 17.90 | 17.10 | 17.70 | 17.70 | 125,819 |
|
Nov 27, 2025
|
17.42 | 17.96 | 17.22 | 17.80 | 17.80 | 99,136 |
|
Nov 26, 2025
|
17.20 | 17.50 | 16.74 | 17.42 | 17.42 | 134,294 |
|
Nov 25, 2025
|
17.18 | 17.18 | 16.14 | 17.16 | 17.16 | 111,397 |
|
Nov 24, 2025
|
15.50 | 17.28 | 15.10 | 17.28 | 17.28 | 177,545 |
|
Nov 21, 2025
|
15.90 | 15.90 | 14.90 | 15.32 | 15.32 | 60,849 |
|
Nov 20, 2025
|
15.60 | 16.10 | 15.60 | 15.92 | 15.92 | 40,987 |
|
Nov 19, 2025
|
15.52 | 15.96 | 15.40 | 15.74 | 15.74 | 69,671 |
|
Nov 18, 2025
|
15.94 | 16.00 | 15.26 | 15.80 | 15.80 | 86,274 |
|
Nov 17, 2025
|
15.00 | 16.28 | 15.00 | 15.84 | 15.84 | 161,662 |
|
Nov 14, 2025
|
15.00 | 15.30 | 14.86 | 15.12 | 15.12 | 55,653 |
|
Nov 13, 2025
|
15.30 | 15.48 | 14.78 | 15.04 | 15.04 | 80,085 |
|
Nov 12, 2025
|
14.64 | 15.28 | 14.44 | 15.26 | 15.26 | 167,084 |
|
Nov 11, 2025
|
14.06 | 14.52 | 14.06 | 14.28 | 14.28 | 24,830 |
|
Nov 10, 2025
|
14.02 | 14.68 | 14.02 | 14.26 | 14.26 | 72,903 |
|
Nov 7, 2025
|
14.16 | 14.42 | 13.50 | 14.20 | 14.20 | 165,985 |
|
Nov 6, 2025
|
14.00 | 14.44 | 13.80 | 14.38 | 14.38 | 69,505 |
|
Nov 5, 2025
|
14.20 | 14.40 | 14.10 | 14.26 | 14.26 | 42,077 |
|
Nov 4, 2025
|
14.20 | 14.32 | 13.80 | 14.30 | 14.30 | 97,505 |
|
Nov 3, 2025
|
14.50 | 14.94 | 13.92 | 14.10 | 14.10 | 75,229 |
|
Oct 31, 2025
|
14.00 | 14.92 | 14.00 | 14.44 | 14.44 | 94,514 |
|
Oct 30, 2025
|
14.40 | 14.50 | 13.96 | 14.50 | 14.50 | 98,357 |
