Helsinki - Delayed Quote
EUR
Optomed Oyj (OPTOMED.HE)
1.4100
+0.0420
(+3.07%)
At close: October 30 at 6:29:50 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 30, 2026
|
1.3680 | 1.4100 | 1.3220 | 1.4100 | 1.4100 | 31,915 |
|
Oct 29, 2026
|
1.3520 | 1.3680 | 1.3300 | 1.3680 | 1.3680 | 13,631 |
|
Oct 28, 2026
|
1.3720 | 1.3740 | 1.3380 | 1.3520 | 1.3520 | 52,712 |
|
Oct 27, 2026
|
1.3960 | 1.3980 | 1.3700 | 1.3740 | 1.3740 | 15,442 |
|
Oct 26, 2026
|
1.4300 | 1.4300 | 1.3720 | 1.3820 | 1.3820 | 7,705 |
|
Oct 23, 2026
|
1.4500 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 12,282 |
|
Oct 22, 2026
|
1.4120 | 1.4360 | 1.3880 | 1.3880 | 1.3880 | 17,986 |
|
Oct 21, 2026
|
1.3520 | 1.4120 | 1.3520 | 1.4060 | 1.4060 | 28,039 |
|
Oct 20, 2026
|
1.3600 | 1.3860 | 1.3520 | 1.3600 | 1.3600 | 17,220 |
|
Oct 19, 2026
|
1.4060 | 1.4060 | 1.3440 | 1.3600 | 1.3600 | 31,628 |
|
Oct 16, 2026
|
1.4000 | 1.4240 | 1.3800 | 1.4060 | 1.4060 | 14,074 |
|
Oct 15, 2026
|
1.3920 | 1.4500 | 1.3780 | 1.3980 | 1.3980 | 16,451 |
|
Oct 14, 2026
|
1.3960 | 1.4000 | 1.3820 | 1.3920 | 1.3920 | 6,523 |
|
Oct 13, 2026
|
1.3720 | 1.4400 | 1.3720 | 1.4100 | 1.4100 | 25,294 |
|
Oct 12, 2026
|
1.4300 | 1.4300 | 1.3600 | 1.3720 | 1.3720 | 57,342 |
|
Oct 9, 2026
|
1.4620 | 1.4620 | 1.4020 | 1.4300 | 1.4300 | 23,579 |
|
Oct 8, 2026
|
1.4300 | 1.4880 | 1.4000 | 1.4560 | 1.4560 | 33,003 |
|
Oct 7, 2026
|
1.3920 | 1.4340 | 1.3800 | 1.4320 | 1.4320 | 41,028 |
|
Oct 6, 2026
|
1.3900 | 1.4220 | 1.3820 | 1.3860 | 1.3860 | 67,423 |
|
Oct 5, 2026
|
1.4600 | 1.4600 | 1.3800 | 1.4060 | 1.4060 | 67,455 |
|
Oct 2, 2026
|
1.4720 | 1.4720 | 1.3960 | 1.4600 | 1.4600 | 129,863 |
|
Oct 1, 2026
|
1.5100 | 1.5600 | 1.4700 | 1.4700 | 1.4700 | 22,257 |
|
Sep 30, 2026
|
1.5260 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 20,673 |
|
Sep 29, 2026
|
1.5500 | 1.5500 | 1.5160 | 1.5260 | 1.5260 | 18,315 |
|
Sep 28, 2026
|
1.5480 | 1.5520 | 1.5240 | 1.5460 | 1.5460 | 18,555 |
|
Sep 25, 2026
|
1.5240 | 1.5580 | 1.5040 | 1.5500 | 1.5500 | 19,908 |
|
Sep 24, 2026
|
1.5620 | 1.5620 | 1.5100 | 1.5240 | 1.5240 | 8,908 |
|
Sep 23, 2026
|
1.5200 | 1.5620 | 1.4920 | 1.5540 | 1.5540 | 19,502 |
|
Sep 22, 2026
|
1.5340 | 1.5520 | 1.4800 | 1.5240 | 1.5240 | 117,980 |
|
Sep 21, 2026
|
1.5400 | 1.5700 | 1.5220 | 1.5460 | 1.5460 | 63,259 |
|
Sep 18, 2026
|
1.5520 | 1.5520 | 1.5040 | 1.5400 | 1.5400 | 69,289 |
|
Sep 17, 2026
|
1.5660 | 1.5980 | 1.5520 | 1.5600 | 1.5600 | 51,198 |
|
Sep 16, 2026
|
1.5800 | 1.5800 | 1.5600 | 1.5640 | 1.5640 | 8,462 |
|
Sep 15, 2026
|
1.5540 | 1.5960 | 1.5340 | 1.5800 | 1.5800 | 31,843 |
|
Sep 14, 2026
|
1.5600 | 1.5980 | 1.5500 | 1.5820 | 1.5820 | 27,404 |
|
Sep 11, 2026
|
1.5940 | 1.5980 | 1.5640 | 1.5700 | 1.5700 | 26,020 |
|
Sep 10, 2026
|
1.6100 | 1.6100 | 1.5700 | 1.5940 | 1.5940 | 24,001 |
|
Sep 9, 2026
|
1.6220 | 1.6220 | 1.5620 | 1.6100 | 1.6100 | 50,672 |
|
Sep 8, 2026
|
1.6400 | 1.6520 | 1.6140 | 1.6200 | 1.6200 | 27,563 |
|
Sep 7, 2026
|
1.6620 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 64,777 |
|
Sep 4, 2026
|
1.6200 | 1.6480 | 1.6020 | 1.6400 | 1.6400 | 84,360 |
|
Sep 3, 2026
|
1.6000 | 1.6640 | 1.5780 | 1.6180 | 1.6180 | 31,644 |
|
Sep 2, 2026
|
1.6400 | 1.6420 | 1.5900 | 1.6000 | 1.6000 | 40,319 |
|
Sep 1, 2026
|
1.6780 | 1.6800 | 1.6200 | 1.6200 | 1.6200 | 39,256 |
|
Aug 31, 2026
|
1.6900 | 1.6900 | 1.6520 | 1.6580 | 1.6580 | 15,628 |
|
Aug 28, 2026
|
1.6700 | 1.7020 | 1.6380 | 1.7000 | 1.7000 | 26,468 |
|
Aug 27, 2026
|
1.7000 | 1.7000 | 1.6580 | 1.6620 | 1.6620 | 10,888 |
|
Aug 26, 2026
|
1.7060 | 1.7160 | 1.6780 | 1.6780 | 1.6780 | 32,911 |
|
Aug 25, 2026
|
1.7080 | 1.7200 | 1.6800 | 1.7060 | 1.7060 | 27,775 |
|
Aug 24, 2026
|
1.6980 | 1.7240 | 1.6580 | 1.6840 | 1.6840 | 23,259 |
|
Aug 21, 2026
|
1.6460 | 1.7020 | 1.6300 | 1.6960 | 1.6960 | 28,988 |
|
Aug 20, 2026
|
1.6800 | 1.6800 | 1.6460 | 1.6620 | 1.6620 | 22,531 |
|
Aug 19, 2026
|
1.7200 | 1.7360 | 1.6600 | 1.6780 | 1.6780 | 31,341 |
|
Aug 18, 2026
|
1.7680 | 1.7680 | 1.6900 | 1.7200 | 1.7200 | 59,659 |
|
Aug 17, 2026
|
1.6500 | 1.8180 | 1.6500 | 1.7680 | 1.7680 | 120,622 |
|
Aug 14, 2026
|
1.5840 | 1.7220 | 1.5200 | 1.6440 | 1.6440 | 226,973 |
|
Aug 13, 2026
|
1.7480 | 1.7560 | 1.7000 | 1.7040 | 1.7040 | 59,056 |
|
Aug 12, 2026
|
1.7720 | 1.7720 | 1.7300 | 1.7480 | 1.7480 | 22,693 |
|
Aug 11, 2026
|
1.7520 | 1.7660 | 1.7320 | 1.7580 | 1.7580 | 26,762 |
|
Aug 10, 2026
|
1.6500 | 1.7740 | 1.6500 | 1.7540 | 1.7540 | 39,940 |
|
Aug 7, 2026
|
1.6400 | 1.6480 | 1.5880 | 1.6480 | 1.6480 | 33,939 |
|
Aug 6, 2026
|
1.6460 | 1.6460 | 1.5880 | 1.5980 | 1.5980 | 19,541 |
|
Aug 5, 2026
|
1.6360 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 8,212 |
|
Aug 4, 2026
|
1.6140 | 1.7060 | 1.6140 | 1.6360 | 1.6360 | 10,242 |
|
Aug 3, 2026
|
1.6120 | 1.6480 | 1.6100 | 1.6120 | 1.6120 | 17,242 |
|
Jul 31, 2026
|
1.5820 | 1.6600 | 1.5800 | 1.6120 | 1.6120 | 14,901 |
|
Jul 30, 2026
|
1.6060 | 1.6300 | 1.5780 | 1.5960 | 1.5960 | 13,005 |
|
Jul 29, 2026
|
1.6880 | 1.6880 | 1.5800 | 1.6040 | 1.6040 | 11,852 |
|
Jul 28, 2026
|
1.4880 | 1.6880 | 1.4880 | 1.6880 | 1.6880 | 39,323 |
|
Jul 27, 2026
|
1.5400 | 1.5860 | 1.5360 | 1.5500 | 1.5500 | 15,256 |
|
Jul 24, 2026
|
1.5740 | 1.5940 | 1.5340 | 1.5400 | 1.5400 | 30,283 |
|
Jul 23, 2026
|
1.6380 | 1.6420 | 1.5700 | 1.5760 | 1.5760 | 25,283 |
|
Jul 22, 2026
|
1.6840 | 1.6840 | 1.6300 | 1.6580 | 1.6580 | 9,800 |
|
Jul 21, 2026
|
1.7100 | 1.7100 | 1.6340 | 1.6660 | 1.6660 | 30,186 |
|
Jul 20, 2026
|
1.6580 | 1.6960 | 1.6220 | 1.6960 | 1.6960 | 10,057 |
|
Jul 17, 2026
|
1.6920 | 1.7060 | 1.6200 | 1.6560 | 1.6560 | 15,678 |
|
Jul 16, 2026
|
1.6360 | 1.6800 | 1.6060 | 1.6800 | 1.6800 | 15,871 |
|
Jul 15, 2026
|
1.7020 | 1.7020 | 1.5800 | 1.6360 | 1.6360 | 40,737 |
|
Jul 14, 2026
|
1.7040 | 1.7040 | 1.6340 | 1.6380 | 1.6380 | 28,955 |
|
Jul 13, 2026
|
1.7280 | 1.7280 | 1.6600 | 1.7060 | 1.7060 | 29,132 |
|
Jul 10, 2026
|
1.7100 | 1.7480 | 1.7020 | 1.7300 | 1.7300 | 47,805 |
|
Jul 9, 2026
|
1.7160 | 1.7440 | 1.6920 | 1.7000 | 1.7000 | 58,793 |
|
Jul 8, 2026
|
1.6940 | 1.7300 | 1.6440 | 1.7180 | 1.7180 | 56,265 |
|
Jul 7, 2026
|
1.7200 | 1.7300 | 1.6820 | 1.7300 | 1.7300 | 26,350 |
|
Jul 6, 2026
|
1.7800 | 1.7800 | 1.6800 | 1.7140 | 1.7140 | 45,491 |
|
Jul 3, 2026
|
1.6620 | 1.7800 | 1.6440 | 1.7800 | 1.7800 | 7,040 |
|
Jul 2, 2026
|
1.6880 | 1.6880 | 1.6460 | 1.6680 | 1.6680 | 23,895 |
|
Jul 1, 2026
|
1.7600 | 1.8240 | 1.6900 | 1.6920 | 1.6920 | 41,167 |
|
Jun 30, 2026
|
1.8000 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 94,012 |
|
Jun 29, 2026
|
1.8160 | 1.8240 | 1.7720 | 1.7880 | 1.7880 | 39,932 |
|
Jun 26, 2026
|
1.8500 | 1.8500 | 1.7340 | 1.8200 | 1.8200 | 72,052 |
|
Jun 25, 2026
|
1.8300 | 1.8700 | 1.7500 | 1.8560 | 1.8560 | 95,119 |
|
Jun 24, 2026
|
1.8480 | 1.8480 | 1.7200 | 1.7940 | 1.7940 | 56,867 |
|
Jun 23, 2026
|
1.6560 | 1.9300 | 1.6000 | 1.8260 | 1.8260 | 198,582 |
|
Jun 22, 2026
|
1.7120 | 1.7700 | 1.6480 | 1.6600 | 1.6600 | 154,897 |
|
Jun 18, 2026
|
1.4280 | 1.7200 | 1.3900 | 1.6680 | 1.6680 | 262,702 |
|
Jun 17, 2026
|
1.4460 | 1.4460 | 1.3900 | 1.4100 | 1.4100 | 40,273 |
|
Jun 16, 2026
|
1.4120 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 109,102 |
|
Jun 15, 2026
|
1.4820 | 1.5200 | 1.4160 | 1.4160 | 1.4160 | 67,952 |
|
Jun 12, 2026
|
1.4800 | 1.4980 | 1.4640 | 1.4720 | 1.4720 | 17,363 |
|
Jun 11, 2026
|
1.4600 | 1.4840 | 1.4200 | 1.4300 | 1.4300 | 47,638 |
|
Jun 10, 2026
|
1.4980 | 1.5100 | 1.4560 | 1.5100 | 1.5100 | 33,166 |
|
Jun 9, 2026
|
1.4720 | 1.5180 | 1.4320 | 1.4800 | 1.4800 | 60,901 |
|
Jun 8, 2026
|
1.4960 | 1.4960 | 1.4200 | 1.4740 | 1.4740 | 47,279 |
|
Jun 5, 2026
|
1.4760 | 1.5040 | 1.4240 | 1.4300 | 1.4300 | 45,434 |
|
Jun 4, 2026
|
1.4600 | 1.4980 | 1.4500 | 1.4620 | 1.4620 | 20,931 |
|
Jun 3, 2026
|
1.4720 | 1.4980 | 1.4600 | 1.4620 | 1.4620 | 33,367 |
|
Jun 2, 2026
|
1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 29,230 |
|
Jun 1, 2026
|
1.5420 | 1.5760 | 1.5100 | 1.5100 | 1.5100 | 72,022 |
|
May 29, 2026
|
1.4940 | 1.5400 | 1.4740 | 1.5160 | 1.5160 | 58,799 |
|
May 28, 2026
|
1.5000 | 1.5140 | 1.4780 | 1.5000 | 1.5000 | 38,682 |
|
May 27, 2026
|
1.5600 | 1.5620 | 1.5000 | 1.5260 | 1.5260 | 58,360 |
|
May 26, 2026
|
1.5300 | 1.5800 | 1.5180 | 1.5700 | 1.5700 | 73,229 |
|
May 25, 2026
|
1.5280 | 1.5820 | 1.5280 | 1.5320 | 1.5320 | 44,185 |
|
May 22, 2026
|
1.5600 | 1.5920 | 1.5100 | 1.5240 | 1.5240 | 40,700 |
|
May 21, 2026
|
1.5180 | 1.6120 | 1.4820 | 1.5360 | 1.5360 | 108,173 |
|
May 20, 2026
|
1.3620 | 1.5400 | 1.3620 | 1.4900 | 1.4900 | 94,952 |
|
May 19, 2026
|
1.4040 | 1.4740 | 1.3320 | 1.4580 | 1.4580 | 253,197 |
|
May 18, 2026
|
1.5020 | 1.5020 | 1.4020 | 1.4060 | 1.4060 | 186,530 |
|
May 15, 2026
|
1.5700 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 146,438 |
|
May 13, 2026
|
1.6600 | 1.7000 | 1.5100 | 1.5260 | 1.5260 | 142,936 |
|
May 12, 2026
|
1.5340 | 1.6760 | 1.5300 | 1.6600 | 1.6600 | 124,624 |
|
May 11, 2026
|
1.5560 | 1.5800 | 1.5320 | 1.5320 | 1.5320 | 172,690 |
|
May 8, 2026
|
1.5800 | 1.6200 | 1.5400 | 1.5420 | 1.5420 | 221,576 |
|
May 7, 2026
|
1.6480 | 1.6860 | 1.5600 | 1.5640 | 1.5640 | 276,026 |
|
May 6, 2026
|
1.6960 | 1.8600 | 1.6000 | 1.6300 | 1.6300 | 979,797 |
|
May 5, 2026
|
2.3000 | 2.5500 | 2.1900 | 2.3500 | 2.3500 | 226,604 |
|
May 4, 2026
|
2.1900 | 2.2900 | 2.1900 | 2.2300 | 2.2300 | 55,297 |
|
Apr 30, 2026
|
2.1900 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 46,775 |
|
Apr 29, 2026
|
2.2500 | 2.2500 | 2.1550 | 2.1650 | 2.1650 | 79,833 |
|
Apr 28, 2026
|
2.2900 | 2.3250 | 2.2300 | 2.2300 | 2.2300 | 39,315 |
|
Apr 27, 2026
|
2.3350 | 2.3550 | 2.2950 | 2.3200 | 2.3200 | 50,431 |
|
Apr 24, 2026
|
2.3850 | 2.3950 | 2.3400 | 2.3400 | 2.3400 | 33,576 |
|
Apr 23, 2026
|
2.3950 | 2.4300 | 2.3600 | 2.3850 | 2.3850 | 42,644 |
|
Apr 22, 2026
|
2.4450 | 2.4450 | 2.3700 | 2.3950 | 2.3950 | 56,269 |
|
Apr 21, 2026
|
2.4500 | 2.4850 | 2.4250 | 2.4250 | 2.4250 | 29,282 |
|
Apr 20, 2026
|
2.5700 | 2.5700 | 2.4300 | 2.4500 | 2.4500 | 63,620 |
|
Apr 17, 2026
|
2.4650 | 2.5950 | 2.4600 | 2.5150 | 2.5150 | 105,660 |
|
Apr 16, 2026
|
2.4800 | 2.5100 | 2.4500 | 2.4650 | 2.4650 | 17,111 |
|
Apr 15, 2026
|
2.4050 | 2.6350 | 2.4050 | 2.4800 | 2.4800 | 100,098 |
|
Apr 14, 2026
|
2.3100 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 66,303 |
|
Apr 13, 2026
|
2.3150 | 2.3600 | 2.2600 | 2.3000 | 2.3000 | 67,749 |
|
Apr 10, 2026
|
2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 40,906 |
|
Apr 9, 2026
|
2.3850 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 31,756 |
|
Apr 8, 2026
|
2.3950 | 2.4300 | 2.3500 | 2.3850 | 2.3850 | 95,120 |
|
Apr 7, 2026
|
2.4050 | 2.4050 | 2.3000 | 2.3000 | 2.3000 | 37,664 |
|
Apr 2, 2026
|
2.3950 | 2.4100 | 2.3300 | 2.4100 | 2.4100 | 40,719 |
|
Apr 1, 2026
|
2.3350 | 2.4100 | 2.3250 | 2.3950 | 2.3950 | 62,995 |
|
Mar 31, 2026
|
2.3250 | 2.3650 | 2.3000 | 2.3050 | 2.3050 | 35,122 |
|
Mar 30, 2026
|
2.3600 | 2.3600 | 2.3150 | 2.3400 | 2.3400 | 39,221 |
|
Mar 27, 2026
|
2.3600 | 2.3950 | 2.3200 | 2.3500 | 2.3500 | 57,144 |
|
Mar 26, 2026
|
2.3650 | 2.3850 | 2.3300 | 2.3600 | 2.3600 | 25,433 |
|
Mar 25, 2026
|
2.3900 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 45,472 |
|
Mar 24, 2026
|
2.4850 | 2.4850 | 2.3700 | 2.3700 | 2.3700 | 40,001 |
|
Mar 23, 2026
|
2.4000 | 2.4800 | 2.3000 | 2.4250 | 2.4250 | 57,384 |
|
Mar 20, 2026
|
2.4650 | 2.4900 | 2.3650 | 2.4050 | 2.4050 | 36,565 |
|
Mar 19, 2026
|
2.4400 | 2.5750 | 2.3650 | 2.4650 | 2.4650 | 66,428 |
|
Mar 18, 2026
|
2.3950 | 2.4850 | 2.3650 | 2.4500 | 2.4500 | 43,981 |
|
Mar 17, 2026
|
2.4550 | 2.4550 | 2.3800 | 2.3800 | 2.3800 | 99,706 |
|
Mar 16, 2026
|
2.5150 | 2.5200 | 2.4350 | 2.4600 | 2.4600 | 82,430 |
|
Mar 13, 2026
|
2.5150 | 2.5750 | 2.4700 | 2.5150 | 2.5150 | 29,262 |
|
Mar 12, 2026
|
2.4850 | 2.5200 | 2.4100 | 2.5100 | 2.5100 | 52,927 |
|
Mar 11, 2026
|
2.5300 | 2.5300 | 2.4450 | 2.4600 | 2.4600 | 55,030 |
|
Mar 10, 2026
|
2.5500 | 2.6200 | 2.5250 | 2.5250 | 2.5250 | 39,640 |
|
Mar 9, 2026
|
2.5950 | 2.5950 | 2.4800 | 2.5200 | 2.5200 | 61,144 |
|
Mar 6, 2026
|
2.6550 | 2.6550 | 2.5500 | 2.6000 | 2.6000 | 49,461 |
|
Mar 5, 2026
|
2.6250 | 2.6550 | 2.5850 | 2.6550 | 2.6550 | 39,266 |
|
Mar 4, 2026
|
2.5450 | 2.6550 | 2.5400 | 2.6100 | 2.6100 | 36,392 |
|
Mar 3, 2026
|
2.6100 | 2.6100 | 2.5000 | 2.5400 | 2.5400 | 69,388 |
|
Mar 2, 2026
|
2.6200 | 2.6550 | 2.5100 | 2.6450 | 2.6450 | 35,335 |
|
Feb 27, 2026
|
2.7850 | 2.7850 | 2.6650 | 2.6750 | 2.6750 | 22,404 |
|
Feb 26, 2026
|
2.7200 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 33,605 |
|
Feb 25, 2026
|
2.7050 | 2.7750 | 2.6950 | 2.7000 | 2.7000 | 44,120 |
|
Feb 24, 2026
|
2.6900 | 2.7200 | 2.6150 | 2.6850 | 2.6850 | 59,165 |
|
Feb 23, 2026
|
2.7650 | 2.7700 | 2.6650 | 2.6650 | 2.6650 | 87,859 |
|
Feb 20, 2026
|
2.8500 | 2.8500 | 2.7450 | 2.7900 | 2.7900 | 57,748 |
|
Feb 19, 2026
|
2.8900 | 2.8900 | 2.8000 | 2.8200 | 2.8200 | 39,819 |
|
Feb 18, 2026
|
2.9000 | 2.9450 | 2.8050 | 2.8550 | 2.8550 | 60,260 |
|
Feb 17, 2026
|
2.8500 | 2.9150 | 2.8350 | 2.8800 | 2.8800 | 38,377 |
|
Feb 16, 2026
|
3.0550 | 3.0550 | 2.8400 | 2.8500 | 2.8500 | 62,776 |
|
Feb 13, 2026
|
2.9100 | 3.0850 | 2.9100 | 2.9800 | 2.9800 | 96,023 |
|
Feb 12, 2026
|
2.8550 | 2.9500 | 2.8550 | 2.8800 | 2.8800 | 64,767 |
|
Feb 11, 2026
|
3.0450 | 3.0450 | 2.8300 | 2.8400 | 2.8400 | 316,829 |
|
Feb 10, 2026
|
3.4650 | 3.4650 | 2.9500 | 2.9550 | 2.9550 | 736,523 |
|
Feb 9, 2026
|
3.9000 | 4.0300 | 3.9000 | 3.9650 | 3.9650 | 79,889 |
|
Feb 6, 2026
|
3.9000 | 3.9300 | 3.7900 | 3.8700 | 3.8700 | 56,293 |
|
Feb 5, 2026
|
3.9500 | 3.9500 | 3.8000 | 3.8000 | 3.8000 | 36,675 |
|
Feb 4, 2026
|
3.9500 | 3.9500 | 3.9050 | 3.9200 | 3.9200 | 42,956 |
|
Feb 3, 2026
|
3.9150 | 3.9800 | 3.8850 | 3.9150 | 3.9150 | 47,260 |
|
Feb 2, 2026
|
3.9500 | 3.9500 | 3.8250 | 3.9200 | 3.9200 | 27,005 |
|
Jan 30, 2026
|
3.8500 | 3.9500 | 3.7750 | 3.9400 | 3.9400 | 72,612 |
|
Jan 29, 2026
|
4.0250 | 4.0450 | 3.8100 | 3.8250 | 3.8250 | 129,185 |
|
Jan 28, 2026
|
3.6800 | 4.1000 | 3.6500 | 3.9950 | 3.9950 | 137,045 |
|
Jan 27, 2026
|
3.7700 | 3.7700 | 3.6500 | 3.6600 | 3.6600 | 32,586 |
|
Jan 26, 2026
|
3.8500 | 3.8500 | 3.7250 | 3.7350 | 3.7350 | 34,461 |
|
Jan 23, 2026
|
3.9000 | 3.9400 | 3.8150 | 3.8500 | 3.8500 | 51,540 |
|
Jan 22, 2026
|
3.7800 | 3.8450 | 3.6900 | 3.8150 | 3.8150 | 72,928 |
|
Jan 21, 2026
|
3.6050 | 3.7400 | 3.5550 | 3.6600 | 3.6600 | 96,401 |
|
Jan 20, 2026
|
3.6900 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 53,481 |
|
Jan 19, 2026
|
3.7700 | 3.7700 | 3.6500 | 3.6550 | 3.6550 | 88,530 |
|
Jan 16, 2026
|
3.8650 | 3.9000 | 3.8100 | 3.8150 | 3.8150 | 29,277 |
|
Jan 15, 2026
|
3.8300 | 3.8750 | 3.7900 | 3.8600 | 3.8600 | 33,128 |
|
Jan 14, 2026
|
3.7700 | 3.8350 | 3.7500 | 3.8200 | 3.8200 | 49,013 |
|
Jan 13, 2026
|
3.7850 | 3.8500 | 3.7150 | 3.7650 | 3.7650 | 74,871 |
|
Jan 12, 2026
|
3.7900 | 3.9150 | 3.7250 | 3.7650 | 3.7650 | 112,371 |
|
Jan 9, 2026
|
3.6750 | 3.7100 | 3.6550 | 3.6700 | 3.6700 | 36,161 |
|
Jan 8, 2026
|
3.7500 | 3.7500 | 3.6500 | 3.6750 | 3.6750 | 34,046 |
|
Jan 7, 2026
|
3.6700 | 3.7650 | 3.6700 | 3.7000 | 3.7000 | 63,008 |
|
Jan 5, 2026
|
3.8000 | 3.8650 | 3.6550 | 3.6600 | 3.6600 | 80,180 |
|
Jan 2, 2026
|
3.7750 | 3.8750 | 3.7400 | 3.7900 | 3.7900 | 126,371 |
|
Dec 30, 2025
|
3.6700 | 3.8100 | 3.6700 | 3.7700 | 3.7700 | 130,399 |
|
Dec 29, 2025
|
3.6200 | 3.7000 | 3.6200 | 3.6700 | 3.6700 | 100,337 |
|
Dec 23, 2025
|
3.6300 | 3.6800 | 3.6000 | 3.6200 | 3.6200 | 81,917 |
|
Dec 22, 2025
|
3.5800 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 76,590 |
|
Dec 19, 2025
|
3.6400 | 3.6800 | 3.5600 | 3.5900 | 3.5900 | 71,184 |
|
Dec 18, 2025
|
3.6600 | 3.6700 | 3.6050 | 3.6300 | 3.6300 | 48,914 |
|
Dec 17, 2025
|
3.7000 | 3.7450 | 3.6000 | 3.6500 | 3.6500 | 90,460 |
|
Dec 16, 2025
|
3.6900 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 50,855 |
|
Dec 15, 2025
|
3.7300 | 3.7750 | 3.6750 | 3.7000 | 3.7000 | 55,136 |
|
Dec 12, 2025
|
3.7050 | 3.7200 | 3.6750 | 3.6850 | 3.6850 | 63,143 |
|
Dec 11, 2025
|
3.6750 | 3.7950 | 3.6200 | 3.7000 | 3.7000 | 107,648 |
|
Dec 10, 2025
|
3.8450 | 3.9400 | 3.8200 | 3.8250 | 3.8250 | 67,835 |
|
Dec 9, 2025
|
3.8150 | 3.8450 | 3.7700 | 3.8100 | 3.8100 | 61,972 |
|
Dec 8, 2025
|
3.6900 | 3.8200 | 3.6600 | 3.8200 | 3.8200 | 99,266 |
|
Dec 5, 2025
|
3.6550 | 3.7150 | 3.6100 | 3.6450 | 3.6450 | 63,156 |
|
Dec 4, 2025
|
3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 33,732 |
|
Dec 3, 2025
|
3.7000 | 3.7750 | 3.6300 | 3.6400 | 3.6400 | 78,621 |
|
Dec 2, 2025
|
3.7200 | 3.7350 | 3.6800 | 3.6850 | 3.6850 | 69,587 |
|
Dec 1, 2025
|
3.8000 | 3.8400 | 3.7150 | 3.7150 | 3.7150 | 169,331 |
|
Nov 28, 2025
|
3.9800 | 3.9950 | 3.6650 | 3.6650 | 3.6650 | 183,612 |
|
Nov 27, 2025
|
4.0000 | 4.0000 | 3.8800 | 3.9200 | 3.9200 | 14,098 |
|
Nov 26, 2025
|
3.8850 | 3.9200 | 3.8400 | 3.8950 | 3.8950 | 18,620 |
|
Nov 25, 2025
|
3.9600 | 3.9800 | 3.8800 | 3.8800 | 3.8800 | 32,012 |
|
Nov 24, 2025
|
3.9750 | 4.0500 | 3.9200 | 3.9650 | 3.9650 | 51,466 |
|
Nov 21, 2025
|
4.0000 | 4.0300 | 3.9050 | 3.9300 | 3.9300 | 43,302 |
|
Nov 20, 2025
|
3.9750 | 4.1400 | 3.9650 | 4.0450 | 4.0450 | 17,600 |
|
Nov 19, 2025
|
3.9300 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 42,236 |
|
Nov 18, 2025
|
4.0350 | 4.0600 | 3.9200 | 3.9250 | 3.9250 | 29,380 |
|
Nov 17, 2025
|
4.1250 | 4.3000 | 4.0400 | 4.0550 | 4.0550 | 22,429 |
|
Nov 14, 2025
|
4.1400 | 4.1450 | 4.0500 | 4.1200 | 4.1200 | 38,803 |
|
Nov 13, 2025
|
4.1200 | 4.1500 | 4.1100 | 4.1250 | 4.1250 | 17,182 |
|
Nov 12, 2025
|
4.1300 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 27,835 |
|
Nov 11, 2025
|
4.1500 | 4.1550 | 4.1200 | 4.1300 | 4.1300 | 44,743 |
|
Nov 10, 2025
|
4.1350 | 4.2150 | 4.1150 | 4.1300 | 4.1300 | 64,930 |
|
Nov 7, 2025
|
4.2250 | 4.2850 | 4.1000 | 4.1000 | 4.1000 | 141,596 |
|
Nov 6, 2025
|
4.2600 | 4.3300 | 4.0850 | 4.1000 | 4.1000 | 219,900 |
|
Nov 5, 2025
|
3.9550 | 4.0200 | 3.8900 | 3.9950 | 3.9950 | 30,573 |
|
Nov 4, 2025
|
4.0700 | 4.0750 | 3.9300 | 3.9950 | 3.9950 | 16,173 |
|
Nov 3, 2025
|
4.0000 | 4.1100 | 3.9950 | 4.0500 | 4.0500 | 52,937 |
|
Oct 31, 2025
|
3.9500 | 3.9500 | 3.8850 | 3.9250 | 3.9250 | 14,488 |
|
Oct 30, 2025
|
3.9400 | 3.9500 | 3.8600 | 3.8850 | 3.8850 | 14,649 |
