Stockholm - Delayed Quote
SEK
Orexo AB (publ) (ORX.ST)
4.6950
+0.1000
(+2.18%)
At close: October 30 at 12:59:41 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
|
4.7850 | 4.7850 | 4.5100 | 4.6950 | 4.6950 | 81,224 |
|
Oct 29, 2026
|
4.9850 | 5.4400 | 4.5100 | 4.5950 | 4.5950 | 369,430 |
|
Oct 28, 2026
|
4.9300 | 5.0100 | 4.7150 | 4.7150 | 4.7150 | 74,801 |
|
Oct 27, 2026
|
5.1000 | 5.1000 | 4.7800 | 4.8800 | 4.8800 | 70,294 |
|
Oct 26, 2026
|
5.0100 | 5.1900 | 4.9000 | 5.1100 | 5.1100 | 41,780 |
|
Oct 23, 2026
|
5.1600 | 5.2500 | 4.9000 | 5.2100 | 5.2100 | 130,396 |
|
Oct 22, 2026
|
5.0000 | 5.4300 | 4.9500 | 5.1800 | 5.1800 | 154,267 |
|
Oct 21, 2026
|
5.5200 | 5.6500 | 5.3500 | 5.3500 | 5.3500 | 57,414 |
|
Oct 20, 2026
|
5.8900 | 5.8900 | 5.4200 | 5.4200 | 5.4200 | 102,615 |
|
Oct 19, 2026
|
5.9000 | 5.9700 | 5.7600 | 5.7600 | 5.7600 | 40,711 |
|
Oct 16, 2026
|
5.8800 | 6.1900 | 5.7400 | 5.9400 | 5.9400 | 22,125 |
|
Oct 15, 2026
|
6.2000 | 6.2000 | 5.8600 | 5.9000 | 5.9000 | 134,382 |
|
Oct 14, 2026
|
6.2700 | 6.3900 | 5.9500 | 6.0600 | 6.0600 | 116,628 |
|
Oct 13, 2026
|
5.9700 | 6.1500 | 5.9200 | 6.1000 | 6.1000 | 106,610 |
|
Oct 12, 2026
|
6.7400 | 6.9900 | 6.1500 | 6.1900 | 6.1900 | 256,227 |
|
Oct 9, 2026
|
6.7400 | 6.8500 | 6.3000 | 6.5800 | 6.5800 | 223,660 |
|
Oct 8, 2026
|
7.1100 | 7.3500 | 6.7000 | 6.8500 | 6.8500 | 157,758 |
|
Oct 7, 2026
|
7.4900 | 7.5700 | 6.8800 | 7.1100 | 7.1100 | 253,624 |
|
Oct 6, 2026
|
9.0200 | 9.0200 | 6.9800 | 7.3800 | 7.3800 | 1,502,331 |
|
Oct 5, 2026
|
13.6000 | 13.8600 | 13.1000 | 13.5200 | 13.5200 | 29,141 |
|
Oct 2, 2026
|
14.2800 | 14.2800 | 13.3000 | 13.4000 | 13.4000 | 12,555 |
|
Oct 1, 2026
|
14.7200 | 14.7200 | 13.7400 | 13.7400 | 13.7400 | 32,302 |
|
Sep 30, 2026
|
13.5000 | 14.8000 | 13.1600 | 13.7600 | 13.7600 | 90,662 |
|
Sep 29, 2026
|
12.9000 | 13.5000 | 12.8000 | 13.4600 | 13.4600 | 30,421 |
|
Sep 28, 2026
|
13.1800 | 13.3000 | 12.9000 | 13.3000 | 13.3000 | 5,584 |
|
Sep 25, 2026
|
13.0800 | 13.5200 | 12.7600 | 13.1800 | 13.1800 | 20,859 |
|
Sep 24, 2026
|
12.8000 | 13.0800 | 12.5400 | 12.8000 | 12.8000 | 16,148 |
|
Sep 23, 2026
|
12.6800 | 12.7000 | 12.5000 | 12.5000 | 12.5000 | 38,672 |
|
Sep 22, 2026
|
12.6600 | 12.7000 | 12.2000 | 12.6000 | 12.6000 | 52,276 |
|
Sep 21, 2026
|
12.7800 | 13.2000 | 12.5400 | 12.7000 | 12.7000 | 38,675 |
|
Sep 18, 2026
|
13.0000 | 13.0200 | 12.8000 | 12.8000 | 12.8000 | 20,269 |
|
Sep 17, 2026
|
13.2200 | 13.2200 | 12.7200 | 12.8400 | 12.8400 | 10,200 |
|
Sep 16, 2026
|
13.0000 | 13.1000 | 12.7200 | 12.7400 | 12.7400 | 23,102 |
|
Sep 15, 2026
|
13.4200 | 13.4200 | 12.9400 | 12.9400 | 12.9400 | 2,757 |
|
Sep 14, 2026
|
13.3000 | 13.8600 | 13.0400 | 13.0400 | 13.0400 | 22,485 |
|
Sep 11, 2026
|
13.6400 | 13.6400 | 13.0000 | 13.2800 | 13.2800 | 35,980 |
|
Sep 10, 2026
|
13.7400 | 13.8000 | 13.2200 | 13.4000 | 13.4000 | 75,077 |
|
Sep 9, 2026
|
13.7800 | 13.8000 | 13.2000 | 13.3000 | 13.3000 | 25,899 |
|
Sep 8, 2026
|
14.7000 | 14.9200 | 13.6200 | 13.7800 | 13.7800 | 67,592 |
|
Sep 7, 2026
|
15.4400 | 15.4400 | 14.5000 | 14.7000 | 14.7000 | 37,583 |
|
Sep 4, 2026
|
15.5000 | 15.5000 | 14.6400 | 15.1400 | 15.1400 | 19,314 |
|
Sep 3, 2026
|
15.4800 | 15.4800 | 14.6600 | 15.4000 | 15.4000 | 22,080 |
|
Sep 2, 2026
|
15.2600 | 15.8800 | 14.6400 | 15.2400 | 15.2400 | 13,800 |
|
Sep 1, 2026
|
15.8400 | 16.6000 | 14.6400 | 15.0600 | 15.0600 | 154,190 |
|
Aug 31, 2026
|
13.9000 | 15.7000 | 13.4000 | 15.7000 | 15.7000 | 163,007 |
|
Aug 28, 2026
|
13.8000 | 13.8000 | 13.2000 | 13.3800 | 13.3800 | 30,738 |
|
Aug 27, 2026
|
13.0800 | 13.4400 | 13.0000 | 13.1000 | 13.1000 | 43,736 |
|
Aug 26, 2026
|
13.8800 | 13.8800 | 13.0000 | 13.2600 | 13.2600 | 29,433 |
|
Aug 25, 2026
|
13.4000 | 14.0800 | 12.9000 | 13.5400 | 13.5400 | 55,022 |
|
Aug 24, 2026
|
13.7600 | 14.1400 | 13.1400 | 13.4000 | 13.4000 | 74,241 |
|
Aug 21, 2026
|
14.0200 | 14.4600 | 13.5000 | 13.8600 | 13.8600 | 36,317 |
|
Aug 20, 2026
|
14.6200 | 14.9000 | 13.9000 | 14.0200 | 14.0200 | 30,807 |
|
Aug 19, 2026
|
15.1200 | 15.1200 | 14.3800 | 14.5000 | 14.5000 | 51,198 |
|
Aug 18, 2026
|
15.3000 | 15.7800 | 14.5000 | 14.8800 | 14.8800 | 26,580 |
|
Aug 17, 2026
|
15.2000 | 15.9000 | 15.1800 | 15.6400 | 15.6400 | 2,202 |
|
Aug 14, 2026
|
15.3800 | 15.3800 | 15.1000 | 15.2000 | 15.2000 | 13,080 |
|
Aug 13, 2026
|
15.6200 | 15.8400 | 14.8200 | 15.6600 | 15.6600 | 22,726 |
|
Aug 12, 2026
|
14.4000 | 16.1200 | 14.3800 | 15.6400 | 15.6400 | 63,436 |
|
Aug 11, 2026
|
14.8600 | 14.8800 | 14.2200 | 14.5200 | 14.5200 | 22,844 |
|
Aug 10, 2026
|
14.6200 | 14.9400 | 14.6200 | 14.9000 | 14.9000 | 8,267 |
|
Aug 7, 2026
|
14.3600 | 14.9800 | 14.2800 | 14.6800 | 14.6800 | 24,885 |
|
Aug 6, 2026
|
14.4000 | 14.5000 | 14.1200 | 14.3400 | 14.3400 | 43,533 |
|
Aug 5, 2026
|
14.6800 | 14.9600 | 14.2600 | 14.3600 | 14.3600 | 47,738 |
|
Aug 4, 2026
|
15.0000 | 15.0000 | 14.3400 | 14.7000 | 14.7000 | 18,124 |
|
Aug 3, 2026
|
14.9000 | 14.9000 | 14.4800 | 14.4800 | 14.4800 | 27,813 |
|
Jul 31, 2026
|
15.0000 | 15.0000 | 14.3200 | 14.7000 | 14.7000 | 55,246 |
|
Jul 30, 2026
|
14.1800 | 14.7000 | 13.7000 | 14.6000 | 14.6000 | 108,507 |
|
Jul 29, 2026
|
14.6800 | 15.0600 | 14.1200 | 14.3600 | 14.3600 | 63,413 |
|
Jul 28, 2026
|
15.0200 | 15.3600 | 14.5600 | 15.1000 | 15.1000 | 21,941 |
|
Jul 27, 2026
|
15.2600 | 15.5200 | 15.0000 | 15.1000 | 15.1000 | 51,217 |
|
Jul 24, 2026
|
15.9800 | 16.4800 | 14.8400 | 15.2400 | 15.2400 | 15,640 |
|
Jul 23, 2026
|
15.3800 | 15.9800 | 14.4200 | 15.2000 | 15.2000 | 41,617 |
|
Jul 22, 2026
|
15.6800 | 16.2600 | 14.7000 | 15.3800 | 15.3800 | 45,380 |
|
Jul 21, 2026
|
16.3800 | 16.4000 | 15.2800 | 15.6000 | 15.6000 | 34,140 |
|
Jul 20, 2026
|
14.9800 | 16.7600 | 14.0400 | 16.4800 | 16.4800 | 55,835 |
|
Jul 17, 2026
|
17.9800 | 18.0000 | 14.8800 | 15.4800 | 15.4800 | 221,946 |
|
Jul 16, 2026
|
19.5800 | 19.8800 | 16.8400 | 18.0000 | 18.0000 | 178,150 |
|
Jul 15, 2026
|
24.6000 | 24.6000 | 21.5000 | 21.5000 | 21.5000 | 23,701 |
|
Jul 14, 2026
|
23.9000 | 23.9000 | 22.0000 | 22.4500 | 22.4500 | 18,347 |
|
Jul 13, 2026
|
23.2500 | 24.1500 | 22.9000 | 23.2500 | 23.2500 | 2,400 |
|
Jul 10, 2026
|
24.0000 | 24.4500 | 22.5000 | 23.2000 | 23.2000 | 28,950 |
|
Jul 9, 2026
|
23.7500 | 24.9000 | 22.7000 | 23.9500 | 23.9500 | 13,436 |
|
Jul 8, 2026
|
23.7000 | 24.1000 | 22.7000 | 22.7500 | 22.7500 | 16,462 |
|
Jul 7, 2026
|
24.4500 | 24.9500 | 23.7000 | 23.7500 | 23.7500 | 4,817 |
|
Jul 6, 2026
|
24.4000 | 25.3500 | 24.1000 | 24.3500 | 24.3500 | 11,326 |
|
Jul 3, 2026
|
24.4000 | 24.5000 | 23.8000 | 24.2500 | 24.2500 | 12,759 |
|
Jul 2, 2026
|
24.0000 | 24.3000 | 23.3000 | 24.3000 | 24.3000 | 18,971 |
|
Jul 1, 2026
|
24.0500 | 24.2500 | 23.0000 | 23.6000 | 23.6000 | 13,849 |
|
Jun 30, 2026
|
24.5000 | 24.5000 | 23.5000 | 24.0000 | 24.0000 | 28,864 |
|
Jun 29, 2026
|
24.7000 | 25.4500 | 24.0000 | 24.4000 | 24.4000 | 61,679 |
|
Jun 26, 2026
|
23.5500 | 24.7500 | 22.9500 | 24.5000 | 24.5000 | 40,731 |
|
Jun 25, 2026
|
22.7500 | 23.9000 | 22.6500 | 23.8000 | 23.8000 | 52,284 |
|
Jun 24, 2026
|
22.5000 | 23.4500 | 22.4500 | 22.5500 | 22.5500 | 21,841 |
|
Jun 23, 2026
|
21.9000 | 22.5500 | 21.8500 | 22.5000 | 22.5000 | 24,008 |
|
Jun 22, 2026
|
21.0000 | 22.0000 | 20.3000 | 22.0000 | 22.0000 | 42,032 |
|
Jun 18, 2026
|
21.9500 | 21.9500 | 20.8000 | 21.0000 | 21.0000 | 4,348 |
|
Jun 17, 2026
|
21.8500 | 22.5500 | 20.5500 | 21.0000 | 21.0000 | 22,217 |
|
Jun 16, 2026
|
21.4500 | 21.5000 | 20.7000 | 21.2000 | 21.2000 | 32,013 |
|
Jun 15, 2026
|
20.7000 | 22.2000 | 20.5000 | 21.3500 | 21.3500 | 33,812 |
|
Jun 12, 2026
|
19.7200 | 20.9000 | 19.5800 | 20.7000 | 20.7000 | 16,158 |
|
Jun 11, 2026
|
19.9400 | 19.9800 | 18.7800 | 19.7200 | 19.7200 | 18,855 |
|
Jun 10, 2026
|
20.1000 | 20.6500 | 19.3600 | 19.4400 | 19.4400 | 16,427 |
|
Jun 9, 2026
|
19.0000 | 19.9800 | 18.7400 | 19.7000 | 19.7000 | 33,060 |
|
Jun 8, 2026
|
19.0800 | 19.1400 | 18.6200 | 18.9200 | 18.9200 | 21,021 |
|
Jun 5, 2026
|
19.2400 | 19.8800 | 18.5800 | 18.9800 | 18.9800 | 34,229 |
|
Jun 4, 2026
|
19.2800 | 19.5600 | 18.7800 | 19.4200 | 19.4200 | 31,548 |
|
Jun 3, 2026
|
19.9000 | 19.9000 | 19.2800 | 19.4200 | 19.4200 | 17,433 |
|
Jun 2, 2026
|
20.4000 | 20.6500 | 19.5000 | 19.6000 | 19.6000 | 23,066 |
|
Jun 1, 2026
|
20.5000 | 20.6500 | 19.8000 | 20.1000 | 20.1000 | 82,860 |
|
May 29, 2026
|
21.4500 | 21.4500 | 20.2500 | 20.5000 | 20.5000 | 19,257 |
|
May 28, 2026
|
21.5500 | 22.4500 | 21.1000 | 21.2000 | 21.2000 | 42,390 |
|
May 27, 2026
|
21.4000 | 22.5500 | 21.0000 | 21.7000 | 21.7000 | 133,029 |
|
May 26, 2026
|
19.7200 | 22.0000 | 19.7200 | 21.0000 | 21.0000 | 88,321 |
|
May 25, 2026
|
19.9400 | 20.1000 | 19.5600 | 19.8200 | 19.8200 | 36,852 |
|
May 22, 2026
|
20.5500 | 20.6000 | 19.1000 | 19.9200 | 19.9200 | 34,740 |
|
May 21, 2026
|
19.1800 | 20.5000 | 19.1800 | 19.9200 | 19.9200 | 32,467 |
|
May 20, 2026
|
19.2600 | 19.5000 | 18.8600 | 19.1400 | 19.1400 | 26,881 |
|
May 19, 2026
|
18.9200 | 19.2000 | 18.0800 | 18.8000 | 18.8000 | 84,701 |
|
May 18, 2026
|
18.4600 | 18.7400 | 17.5200 | 18.4200 | 18.4200 | 38,167 |
|
May 15, 2026
|
18.7200 | 18.7400 | 18.2600 | 18.4800 | 18.4800 | 9,233 |
|
May 13, 2026
|
18.7000 | 18.7800 | 18.3000 | 18.6000 | 18.6000 | 5,058 |
|
May 12, 2026
|
18.7600 | 18.7600 | 18.1800 | 18.5600 | 18.5600 | 16,543 |
|
May 11, 2026
|
18.5800 | 18.8000 | 18.4400 | 18.5000 | 18.5000 | 24,637 |
|
May 8, 2026
|
18.2200 | 18.9400 | 18.0600 | 18.4800 | 18.4800 | 10,600 |
|
May 7, 2026
|
18.3400 | 18.5600 | 18.1000 | 18.1000 | 18.1000 | 32,779 |
|
May 6, 2026
|
19.4000 | 19.4800 | 18.0000 | 18.0000 | 18.0000 | 88,686 |
|
May 5, 2026
|
18.5200 | 19.4800 | 18.2400 | 19.4800 | 19.4800 | 31,482 |
|
May 4, 2026
|
18.7000 | 19.2000 | 18.5000 | 18.6000 | 18.6000 | 24,894 |
|
Apr 30, 2026
|
18.9800 | 18.9800 | 18.1800 | 18.8600 | 18.8600 | 51,215 |
|
Apr 29, 2026
|
19.3000 | 19.9800 | 18.1000 | 18.9200 | 18.9200 | 100,964 |
|
Apr 28, 2026
|
19.7600 | 19.7600 | 18.1600 | 19.3000 | 19.3000 | 106,686 |
|
Apr 27, 2026
|
20.1500 | 21.7000 | 19.7000 | 19.9200 | 19.9200 | 38,780 |
|
Apr 24, 2026
|
20.0500 | 20.2500 | 19.6600 | 20.2000 | 20.2000 | 28,059 |
|
Apr 23, 2026
|
20.5000 | 20.5000 | 19.8800 | 20.0000 | 20.0000 | 36,166 |
|
Apr 22, 2026
|
21.4000 | 21.5000 | 20.3500 | 20.4500 | 20.4500 | 43,047 |
|
Apr 21, 2026
|
20.6500 | 21.5000 | 20.4000 | 21.4000 | 21.4000 | 40,726 |
|
Apr 20, 2026
|
20.9500 | 21.8500 | 20.5000 | 20.5000 | 20.5000 | 88,104 |
|
Apr 17, 2026
|
21.0000 | 21.2500 | 20.6000 | 21.0000 | 21.0000 | 40,668 |
|
Apr 16, 2026
|
20.2000 | 20.8000 | 20.0500 | 20.4500 | 20.4500 | 24,605 |
|
Apr 15, 2026
|
20.3500 | 20.6000 | 19.7800 | 20.0000 | 20.0000 | 52,730 |
|
Apr 14, 2026
|
20.6500 | 20.8000 | 20.1000 | 20.3000 | 20.3000 | 34,977 |
|
Apr 13, 2026
|
20.9000 | 20.9000 | 19.9000 | 20.3500 | 20.3500 | 66,420 |
|
Apr 10, 2026
|
20.9500 | 21.2500 | 20.7500 | 20.9500 | 20.9500 | 15,370 |
|
Apr 9, 2026
|
20.8500 | 20.9500 | 20.3500 | 20.7500 | 20.7500 | 48,361 |
|
Apr 8, 2026
|
20.8500 | 21.0000 | 20.2000 | 20.7000 | 20.7000 | 58,382 |
|
Apr 7, 2026
|
21.9500 | 22.1000 | 20.3000 | 20.3000 | 20.3000 | 154,168 |
|
Apr 2, 2026
|
21.8500 | 22.2500 | 20.8500 | 22.2500 | 22.2500 | 47,178 |
|
Apr 1, 2026
|
22.1500 | 22.6500 | 20.5500 | 21.8500 | 21.8500 | 109,308 |
|
Mar 31, 2026
|
21.0500 | 22.5500 | 21.0000 | 21.8500 | 21.8500 | 25,033 |
|
Mar 30, 2026
|
22.5000 | 23.1000 | 21.1500 | 21.6000 | 21.6000 | 37,462 |
|
Mar 27, 2026
|
21.9500 | 22.5500 | 21.8000 | 22.3500 | 22.3500 | 20,464 |
|
Mar 26, 2026
|
22.4500 | 23.0000 | 21.9500 | 22.1500 | 22.1500 | 47,776 |
|
Mar 25, 2026
|
22.0000 | 23.2000 | 21.6000 | 22.4500 | 22.4500 | 228,631 |
|
Mar 24, 2026
|
22.5000 | 22.8000 | 21.6500 | 21.8000 | 21.8000 | 76,246 |
|
Mar 23, 2026
|
21.6000 | 22.9000 | 21.0500 | 22.4500 | 22.4500 | 124,648 |
|
Mar 20, 2026
|
22.5000 | 22.7500 | 22.0000 | 22.2500 | 22.2500 | 16,849 |
|
Mar 19, 2026
|
22.8500 | 23.5000 | 22.2000 | 22.7500 | 22.7500 | 25,449 |
|
Mar 18, 2026
|
24.7500 | 24.7500 | 22.8000 | 23.3000 | 23.3000 | 22,772 |
|
Mar 17, 2026
|
24.5000 | 24.5000 | 23.2500 | 23.7500 | 23.7500 | 37,211 |
|
Mar 16, 2026
|
25.0000 | 25.0000 | 23.3500 | 23.3500 | 23.3500 | 20,406 |
|
Mar 13, 2026
|
23.8000 | 25.0000 | 23.4000 | 23.8500 | 23.8500 | 31,129 |
|
Mar 12, 2026
|
24.4000 | 24.4000 | 23.7000 | 24.0000 | 24.0000 | 40,281 |
|
Mar 11, 2026
|
24.4500 | 25.2000 | 23.8000 | 24.0000 | 24.0000 | 59,223 |
|
Mar 10, 2026
|
25.5000 | 25.6000 | 24.2500 | 24.5000 | 24.5000 | 19,990 |
|
Mar 9, 2026
|
25.5000 | 25.9500 | 24.4500 | 25.0000 | 25.0000 | 32,495 |
|
Mar 6, 2026
|
26.7500 | 26.7500 | 25.3000 | 25.4000 | 25.4000 | 30,724 |
|
Mar 5, 2026
|
26.3000 | 26.7500 | 25.8000 | 25.9500 | 25.9500 | 32,187 |
|
Mar 4, 2026
|
25.9500 | 26.7500 | 25.7000 | 26.5000 | 26.5000 | 13,703 |
|
Mar 3, 2026
|
26.9000 | 26.9500 | 25.8000 | 26.4500 | 26.4500 | 12,090 |
|
Mar 2, 2026
|
28.6500 | 28.6500 | 26.3500 | 26.8500 | 26.8500 | 32,789 |
|
Feb 27, 2026
|
26.7000 | 28.2500 | 25.9000 | 28.2000 | 28.2000 | 77,248 |
|
Feb 26, 2026
|
25.0000 | 26.7000 | 24.8000 | 26.5000 | 26.5000 | 34,505 |
|
Feb 25, 2026
|
26.2000 | 26.6000 | 25.7000 | 25.9500 | 25.9500 | 15,648 |
|
Feb 24, 2026
|
25.9500 | 26.4500 | 25.4500 | 26.2500 | 26.2500 | 21,841 |
|
Feb 23, 2026
|
26.7500 | 28.0000 | 25.5000 | 27.0000 | 27.0000 | 35,089 |
|
Feb 20, 2026
|
26.9500 | 27.5000 | 26.2500 | 26.9000 | 26.9000 | 17,984 |
|
Feb 19, 2026
|
26.7500 | 26.7500 | 25.9000 | 26.1500 | 26.1500 | 20,176 |
|
Feb 18, 2026
|
25.8500 | 26.4500 | 25.8000 | 26.3000 | 26.3000 | 14,760 |
|
Feb 17, 2026
|
28.3500 | 28.3500 | 25.5000 | 26.0000 | 26.0000 | 87,564 |
|
Feb 16, 2026
|
27.5000 | 28.4500 | 26.9500 | 27.6000 | 27.6000 | 16,573 |
|
Feb 13, 2026
|
28.0000 | 28.0000 | 26.9000 | 27.1000 | 27.1000 | 37,588 |
|
Feb 12, 2026
|
28.7000 | 28.7000 | 27.5000 | 27.9000 | 27.9000 | 19,831 |
|
Feb 11, 2026
|
29.5000 | 29.6500 | 28.1000 | 28.1000 | 28.1000 | 25,978 |
|
Feb 10, 2026
|
29.4500 | 30.2500 | 29.3000 | 29.8000 | 29.8000 | 18,843 |
|
Feb 9, 2026
|
28.2000 | 30.2000 | 28.0500 | 29.8000 | 29.8000 | 37,931 |
|
Feb 6, 2026
|
27.2500 | 28.5000 | 26.1500 | 28.3000 | 28.3000 | 67,525 |
|
Feb 5, 2026
|
28.8500 | 30.6000 | 26.8500 | 27.2000 | 27.2000 | 103,201 |
|
Feb 4, 2026
|
29.7000 | 29.9000 | 28.9000 | 29.3500 | 29.3500 | 74,040 |
|
Feb 3, 2026
|
29.7500 | 30.2000 | 29.1000 | 29.3500 | 29.3500 | 40,489 |
|
Feb 2, 2026
|
30.0000 | 30.4000 | 29.6000 | 29.8000 | 29.8000 | 23,616 |
|
Jan 30, 2026
|
29.9500 | 30.9000 | 29.5000 | 29.9500 | 29.9500 | 50,402 |
|
Jan 29, 2026
|
30.2500 | 30.8500 | 29.5500 | 30.0500 | 30.0500 | 33,240 |
|
Jan 28, 2026
|
31.4500 | 31.5000 | 30.3000 | 30.3000 | 30.3000 | 28,168 |
|
Jan 27, 2026
|
31.9000 | 32.2500 | 31.1500 | 31.5000 | 31.5000 | 20,569 |
|
Jan 26, 2026
|
32.2500 | 32.5000 | 31.8000 | 32.2000 | 32.2000 | 23,575 |
|
Jan 23, 2026
|
31.1000 | 32.5000 | 30.5500 | 32.1500 | 32.1500 | 48,650 |
|
Jan 22, 2026
|
30.9000 | 30.9000 | 30.0000 | 30.8000 | 30.8000 | 56,384 |
|
Jan 21, 2026
|
30.1000 | 30.5000 | 29.2000 | 30.4000 | 30.4000 | 63,131 |
|
Jan 20, 2026
|
29.8500 | 30.9500 | 29.2500 | 30.4500 | 30.4500 | 53,045 |
|
Jan 19, 2026
|
30.0000 | 31.0500 | 29.5500 | 29.8500 | 29.8500 | 87,198 |
|
Jan 16, 2026
|
32.5500 | 33.0000 | 30.9000 | 31.0500 | 31.0500 | 53,815 |
|
Jan 15, 2026
|
31.7500 | 33.3000 | 31.3000 | 32.3500 | 32.3500 | 52,871 |
|
Jan 14, 2026
|
33.3500 | 33.5000 | 31.8000 | 32.0500 | 32.0500 | 47,589 |
|
Jan 13, 2026
|
34.2000 | 34.2500 | 33.3000 | 33.5500 | 33.5500 | 48,118 |
|
Jan 12, 2026
|
34.2500 | 34.9500 | 33.0000 | 34.4000 | 34.4000 | 73,634 |
|
Jan 9, 2026
|
35.8500 | 36.0000 | 34.2500 | 34.5500 | 34.5500 | 73,459 |
|
Jan 8, 2026
|
34.6500 | 35.7000 | 33.3500 | 35.4500 | 35.4500 | 124,824 |
|
Jan 7, 2026
|
35.6500 | 35.6500 | 33.9000 | 34.4000 | 34.4000 | 116,579 |
|
Jan 5, 2026
|
33.0000 | 35.9000 | 32.7500 | 35.7500 | 35.7500 | 145,862 |
|
Jan 2, 2026
|
30.2500 | 32.5000 | 30.1500 | 32.4500 | 32.4500 | 163,490 |
|
Dec 30, 2025
|
27.8000 | 30.4500 | 27.6000 | 30.1000 | 30.1000 | 151,268 |
|
Dec 29, 2025
|
27.1500 | 28.3000 | 26.3000 | 28.0000 | 28.0000 | 187,727 |
|
Dec 23, 2025
|
31.9500 | 33.4500 | 26.9000 | 27.3000 | 27.3000 | 1,278,512 |
|
Dec 22, 2025
|
23.5500 | 24.5000 | 23.5500 | 24.0000 | 24.0000 | 52,810 |
|
Dec 19, 2025
|
23.0000 | 23.9000 | 22.4500 | 23.5500 | 23.5500 | 77,193 |
|
Dec 18, 2025
|
23.2500 | 23.4500 | 22.5500 | 23.4500 | 23.4500 | 61,868 |
|
Dec 17, 2025
|
24.4000 | 24.6000 | 23.0000 | 23.2500 | 23.2500 | 46,607 |
|
Dec 16, 2025
|
25.0000 | 25.0000 | 23.7000 | 24.4000 | 24.4000 | 18,001 |
|
Dec 15, 2025
|
25.1000 | 25.2000 | 24.4500 | 25.1500 | 25.1500 | 34,906 |
|
Dec 12, 2025
|
23.4000 | 25.2000 | 23.4000 | 25.0000 | 25.0000 | 25,701 |
|
Dec 11, 2025
|
24.9500 | 24.9500 | 24.0500 | 24.5000 | 24.5000 | 24,854 |
|
Dec 10, 2025
|
24.3500 | 25.0500 | 24.0000 | 24.3000 | 24.3000 | 26,959 |
|
Dec 9, 2025
|
24.2000 | 24.8500 | 24.1500 | 24.4000 | 24.4000 | 124,004 |
|
Dec 8, 2025
|
24.5500 | 25.0000 | 24.2500 | 24.7000 | 24.7000 | 20,912 |
|
Dec 5, 2025
|
24.9500 | 25.7000 | 24.1500 | 25.0000 | 25.0000 | 42,210 |
|
Dec 4, 2025
|
25.6000 | 25.9000 | 24.7000 | 24.7000 | 24.7000 | 34,932 |
|
Dec 3, 2025
|
25.9500 | 26.0000 | 25.4500 | 25.4500 | 25.4500 | 17,772 |
|
Dec 2, 2025
|
26.2500 | 26.3000 | 25.4000 | 25.9500 | 25.9500 | 28,439 |
|
Dec 1, 2025
|
25.7000 | 26.4000 | 25.0000 | 26.4000 | 26.4000 | 25,048 |
|
Nov 28, 2025
|
25.9500 | 26.2000 | 25.5500 | 25.8000 | 25.8000 | 19,656 |
|
Nov 27, 2025
|
26.5000 | 26.5500 | 25.8000 | 25.9000 | 25.9000 | 42,823 |
|
Nov 26, 2025
|
26.4500 | 26.8000 | 25.6000 | 26.7500 | 26.7500 | 35,351 |
|
Nov 25, 2025
|
26.1500 | 26.9000 | 26.1500 | 26.5000 | 26.5000 | 30,626 |
|
Nov 24, 2025
|
26.3000 | 27.0000 | 26.3000 | 26.8000 | 26.8000 | 19,099 |
|
Nov 21, 2025
|
26.5000 | 27.1000 | 26.3000 | 26.5000 | 26.5000 | 13,198 |
|
Nov 20, 2025
|
28.0000 | 28.1500 | 26.6500 | 27.1000 | 27.1000 | 12,754 |
|
Nov 19, 2025
|
26.8500 | 27.3000 | 26.2500 | 27.1000 | 27.1000 | 20,634 |
|
Nov 18, 2025
|
28.4000 | 28.4000 | 26.7000 | 27.0500 | 27.0500 | 43,262 |
|
Nov 17, 2025
|
28.3000 | 28.8500 | 27.4500 | 28.1000 | 28.1000 | 13,102 |
|
Nov 14, 2025
|
28.8000 | 28.8000 | 27.9000 | 28.0500 | 28.0500 | 18,601 |
|
Nov 13, 2025
|
27.6500 | 28.8000 | 27.4000 | 28.8000 | 28.8000 | 12,965 |
|
Nov 12, 2025
|
28.5000 | 29.3500 | 27.4000 | 27.9500 | 27.9500 | 32,196 |
|
Nov 11, 2025
|
29.5000 | 29.7000 | 28.4000 | 28.4500 | 28.4500 | 43,886 |
|
Nov 10, 2025
|
27.5000 | 29.0000 | 27.4500 | 28.7500 | 28.7500 | 24,815 |
|
Nov 7, 2025
|
26.9500 | 27.5000 | 26.1000 | 27.4500 | 27.4500 | 45,972 |
|
Nov 6, 2025
|
27.2500 | 27.3000 | 26.0000 | 26.4500 | 26.4500 | 38,650 |
|
Nov 5, 2025
|
27.2500 | 27.4000 | 25.6000 | 27.3500 | 27.3500 | 73,304 |
|
Nov 4, 2025
|
27.3500 | 27.7500 | 25.9500 | 27.0000 | 27.0000 | 66,913 |
|
Nov 3, 2025
|
27.7500 | 27.8000 | 27.0000 | 27.4500 | 27.4500 | 51,398 |
|
Oct 31, 2025
|
28.6000 | 28.6000 | 27.2000 | 27.8000 | 27.8000 | 64,910 |
|
Oct 30, 2025
|
28.3500 | 28.9500 | 27.5000 | 28.3000 | 28.3000 | 55,990 |
