Stockholm - Delayed Quote
SEK
Precise Biometrics AB (publ) (PREC.ST)
0.5160
+0.0060
(+1.18%)
At close: October 30 at 12:59:58 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
|
0.5100 | 0.5180 | 0.4930 | 0.5160 | 0.5160 | 496,836 |
|
Oct 29, 2026
|
0.5230 | 0.5240 | 0.5030 | 0.5100 | 0.5100 | 1,128,055 |
|
Oct 28, 2026
|
0.4670 | 0.5240 | 0.4625 | 0.5240 | 0.5240 | 1,180,049 |
|
Oct 27, 2026
|
0.4775 | 0.4800 | 0.4645 | 0.4670 | 0.4670 | 637,404 |
|
Oct 26, 2026
|
0.4710 | 0.4845 | 0.4710 | 0.4775 | 0.4775 | 807,294 |
|
Oct 23, 2026
|
0.4665 | 0.4700 | 0.4530 | 0.4695 | 0.4695 | 860,333 |
|
Oct 22, 2026
|
0.4720 | 0.4790 | 0.4600 | 0.4730 | 0.4730 | 588,081 |
|
Oct 21, 2026
|
0.4825 | 0.4825 | 0.4700 | 0.4750 | 0.4750 | 320,971 |
|
Oct 20, 2026
|
0.4880 | 0.4915 | 0.4710 | 0.4825 | 0.4825 | 1,260,019 |
|
Oct 19, 2026
|
0.4905 | 0.4960 | 0.4840 | 0.4880 | 0.4880 | 630,320 |
|
Oct 16, 2026
|
0.4725 | 0.4905 | 0.4720 | 0.4905 | 0.4905 | 2,038,967 |
|
Oct 15, 2026
|
0.4885 | 0.4975 | 0.4650 | 0.4720 | 0.4720 | 2,528,251 |
|
Oct 14, 2026
|
0.4715 | 0.4785 | 0.4560 | 0.4635 | 0.4635 | 2,441,317 |
|
Oct 13, 2026
|
0.4915 | 0.4915 | 0.4720 | 0.4740 | 0.4740 | 967,949 |
|
Oct 12, 2026
|
0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 892,014 |
|
Oct 9, 2026
|
0.4900 | 0.4995 | 0.4860 | 0.4880 | 0.4880 | 803,349 |
|
Oct 8, 2026
|
0.4895 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 398,461 |
|
Oct 7, 2026
|
0.5110 | 0.5110 | 0.4900 | 0.5000 | 0.5000 | 2,173,561 |
|
Oct 6, 2026
|
0.5060 | 0.5170 | 0.5050 | 0.5120 | 0.5120 | 1,585,006 |
|
Oct 5, 2026
|
0.5140 | 0.5250 | 0.5090 | 0.5090 | 0.5090 | 1,220,509 |
|
Oct 2, 2026
|
0.5160 | 0.5190 | 0.5070 | 0.5140 | 0.5140 | 691,741 |
|
Oct 1, 2026
|
0.5100 | 0.5200 | 0.5100 | 0.5160 | 0.5160 | 731,579 |
|
Sep 30, 2026
|
0.5260 | 0.5340 | 0.5060 | 0.5100 | 0.5100 | 1,130,762 |
|
Sep 29, 2026
|
0.5300 | 0.5300 | 0.5170 | 0.5210 | 0.5210 | 902,719 |
|
Sep 28, 2026
|
0.5280 | 0.5450 | 0.5280 | 0.5300 | 0.5300 | 799,173 |
|
Sep 25, 2026
|
0.5270 | 0.5350 | 0.5160 | 0.5270 | 0.5270 | 988,403 |
|
Sep 24, 2026
|
0.5250 | 0.5290 | 0.5140 | 0.5200 | 0.5200 | 1,008,639 |
|
Sep 23, 2026
|
0.5410 | 0.5410 | 0.5230 | 0.5250 | 0.5250 | 2,723,128 |
|
Sep 22, 2026
|
0.5600 | 0.5690 | 0.5410 | 0.5500 | 0.5500 | 1,525,534 |
|
Sep 21, 2026
|
0.5670 | 0.5700 | 0.5610 | 0.5610 | 0.5610 | 801,952 |
|
Sep 18, 2026
|
0.5720 | 0.5880 | 0.5680 | 0.5820 | 0.5820 | 1,101,909 |
|
Sep 17, 2026
|
0.5780 | 0.5900 | 0.5580 | 0.5810 | 0.5810 | 862,747 |
|
Sep 16, 2026
|
0.5990 | 0.5990 | 0.5750 | 0.5760 | 0.5760 | 1,358,921 |
|
Sep 15, 2026
|
0.5820 | 0.6120 | 0.5750 | 0.5970 | 0.5970 | 1,019,849 |
|
Sep 14, 2026
|
0.6300 | 0.6300 | 0.5820 | 0.5890 | 0.5890 | 2,531,060 |
|
Sep 11, 2026
|
0.6400 | 0.6540 | 0.6160 | 0.6240 | 0.6240 | 1,309,649 |
|
Sep 10, 2026
|
0.6440 | 0.6520 | 0.6100 | 0.6300 | 0.6300 | 2,214,009 |
|
Sep 9, 2026
|
0.6650 | 0.6690 | 0.6340 | 0.6340 | 0.6340 | 1,981,412 |
|
Sep 8, 2026
|
0.6480 | 0.7170 | 0.6310 | 0.6680 | 0.6680 | 3,739,925 |
|
Sep 7, 2026
|
0.6540 | 0.6540 | 0.6410 | 0.6470 | 0.6470 | 1,035,812 |
|
Sep 4, 2026
|
0.6740 | 0.6740 | 0.6410 | 0.6520 | 0.6520 | 2,076,934 |
|
Sep 3, 2026
|
0.7000 | 0.7100 | 0.6700 | 0.6730 | 0.6730 | 993,010 |
|
Sep 2, 2026
|
0.6630 | 0.6900 | 0.6520 | 0.6800 | 0.6800 | 1,079,754 |
|
Sep 1, 2026
|
0.6870 | 0.6900 | 0.6540 | 0.6600 | 0.6600 | 2,301,979 |
|
Aug 31, 2026
|
0.7030 | 0.7070 | 0.6840 | 0.6960 | 0.6960 | 1,704,392 |
|
Aug 28, 2026
|
0.6860 | 0.7300 | 0.6830 | 0.7030 | 0.7030 | 8,038,037 |
|
Aug 27, 2026
|
0.6790 | 0.6940 | 0.6750 | 0.6850 | 0.6850 | 1,347,121 |
|
Aug 26, 2026
|
0.7000 | 0.7070 | 0.6750 | 0.6840 | 0.6840 | 4,010,030 |
|
Aug 25, 2026
|
0.7500 | 0.7570 | 0.7150 | 0.7150 | 0.7150 | 1,755,834 |
|
Aug 24, 2026
|
0.7660 | 0.7680 | 0.7250 | 0.7400 | 0.7400 | 1,278,672 |
|
Aug 21, 2026
|
0.7380 | 0.7580 | 0.7270 | 0.7580 | 0.7580 | 1,926,422 |
|
Aug 20, 2026
|
0.7960 | 0.7960 | 0.7350 | 0.7380 | 0.7380 | 3,146,535 |
|
Aug 19, 2026
|
0.8400 | 0.8470 | 0.7800 | 0.7990 | 0.7990 | 1,249,476 |
|
Aug 18, 2026
|
0.8340 | 0.8480 | 0.8250 | 0.8350 | 0.8350 | 382,479 |
|
Aug 17, 2026
|
0.8420 | 0.8490 | 0.8200 | 0.8340 | 0.8340 | 398,441 |
|
Aug 14, 2026
|
0.8490 | 0.8500 | 0.8160 | 0.8420 | 0.8420 | 535,213 |
|
Aug 13, 2026
|
0.8580 | 0.8670 | 0.8300 | 0.8580 | 0.8580 | 511,623 |
|
Aug 12, 2026
|
0.8580 | 0.8700 | 0.8460 | 0.8500 | 0.8500 | 269,215 |
|
Aug 11, 2026
|
0.8610 | 0.8610 | 0.8390 | 0.8570 | 0.8570 | 575,138 |
|
Aug 10, 2026
|
0.8520 | 0.8700 | 0.8480 | 0.8670 | 0.8670 | 477,894 |
|
Aug 7, 2026
|
0.8690 | 0.8690 | 0.8500 | 0.8520 | 0.8520 | 442,216 |
|
Aug 6, 2026
|
0.8540 | 0.9030 | 0.8540 | 0.8700 | 0.8700 | 1,574,077 |
|
Aug 5, 2026
|
0.8750 | 0.8790 | 0.8440 | 0.8500 | 0.8500 | 574,446 |
|
Aug 4, 2026
|
0.8760 | 0.8800 | 0.8600 | 0.8750 | 0.8750 | 561,873 |
|
Aug 3, 2026
|
0.8790 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 857,856 |
|
Jul 31, 2026
|
0.8700 | 0.8880 | 0.8600 | 0.8790 | 0.8790 | 436,814 |
|
Jul 30, 2026
|
0.8880 | 0.8880 | 0.8500 | 0.8700 | 0.8700 | 866,741 |
|
Jul 29, 2026
|
0.9260 | 0.9730 | 0.8400 | 0.8880 | 0.8880 | 1,996,355 |
|
Jul 28, 2026
|
0.9980 | 1.0040 | 0.9210 | 0.9250 | 0.9250 | 636,645 |
|
Jul 27, 2026
|
1.0120 | 1.0260 | 0.9840 | 0.9960 | 0.9960 | 633,143 |
|
Jul 24, 2026
|
1.1360 | 1.1400 | 0.9500 | 1.0120 | 1.0120 | 2,399,161 |
|
Jul 23, 2026
|
1.1662 | 1.1678 | 0.9996 | 1.0496 | 1.0496 | 1,146,490 |
|
Jul 22, 2026
|
1.1712 | 1.1712 | 1.1029 | 1.1379 | 1.1379 | 1,008,109 |
|
Jul 21, 2026
|
1.1945 | 1.2078 | 0.9230 | 1.1712 | 1.1712 | 2,481,156 |
|
Jul 20, 2026
|
1.4394 | 1.4411 | 1.3661 | 1.3961 | 1.3961 | 142,680 |
|
Jul 17, 2026
|
1.3844 | 1.4577 | 1.3844 | 1.4161 | 1.4161 | 247,776 |
|
Jul 16, 2026
|
1.4527 | 1.4527 | 1.3744 | 1.4078 | 1.4078 | 148,776 |
|
Jul 15, 2026
|
1.3744 | 1.4577 | 1.3544 | 1.3811 | 1.3811 | 340,937 |
|
Jul 14, 2026
|
1.5010 | 1.5010 | 1.4161 | 1.4327 | 1.4327 | 198,140 |
|
Jul 13, 2026
|
1.8000 | 1.8080 | 1.7500 | 1.8040 | 1.8040 | 158,776 |
|
Jul 10, 2026
|
1.8120 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 188,066 |
|
Jul 9, 2026
|
1.8240 | 1.8260 | 1.8000 | 1.8000 | 1.8000 | 100,626 |
|
Jul 8, 2026
|
1.8200 | 1.8260 | 1.8000 | 1.8000 | 1.8000 | 133,055 |
|
Jul 7, 2026
|
1.8960 | 1.8980 | 1.8200 | 1.8200 | 1.8200 | 149,240 |
|
Jul 6, 2026
|
1.8760 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 76,776 |
|
Jul 3, 2026
|
1.8860 | 1.9480 | 1.8700 | 1.8760 | 1.8760 | 98,469 |
|
Jul 2, 2026
|
1.8720 | 1.9000 | 1.8700 | 1.8720 | 1.8720 | 110,791 |
|
Jul 1, 2026
|
1.9120 | 1.9760 | 1.8700 | 1.8700 | 1.8700 | 154,174 |
|
Jun 30, 2026
|
1.8820 | 1.9880 | 1.8540 | 1.8900 | 1.8900 | 264,577 |
|
Jun 29, 2026
|
2.0050 | 2.0500 | 1.8800 | 1.8800 | 1.8800 | 221,393 |
|
Jun 26, 2026
|
2.1050 | 2.1100 | 1.9960 | 2.0400 | 2.0400 | 97,433 |
|
Jun 25, 2026
|
2.0950 | 2.1350 | 2.0150 | 2.1100 | 2.1100 | 137,044 |
|
Jun 24, 2026
|
2.2250 | 2.2250 | 1.9880 | 2.1050 | 2.1050 | 572,471 |
|
Jun 23, 2026
|
2.2900 | 2.3700 | 2.1000 | 2.2100 | 2.2100 | 562,443 |
|
Jun 22, 2026
|
2.0800 | 2.3000 | 2.0500 | 2.3000 | 2.3000 | 822,666 |
|
Jun 18, 2026
|
1.9200 | 2.1950 | 1.9000 | 2.0800 | 2.0800 | 658,257 |
|
Jun 17, 2026
|
1.9740 | 2.0700 | 1.8220 | 1.8960 | 1.8960 | 577,981 |
|
Jun 16, 2026
|
1.8540 | 2.4200 | 1.8540 | 1.9600 | 1.9600 | 4,199,529 |
|
Jun 15, 2026
|
1.6580 | 1.7400 | 1.6500 | 1.7340 | 1.7340 | 188,740 |
|
Jun 12, 2026
|
1.7100 | 1.7460 | 1.6000 | 1.6900 | 1.6900 | 441,152 |
|
Jun 11, 2026
|
1.7380 | 1.7380 | 1.6240 | 1.7300 | 1.7300 | 179,163 |
|
Jun 10, 2026
|
1.7120 | 1.7760 | 1.7080 | 1.7200 | 1.7200 | 248,452 |
|
Jun 9, 2026
|
1.8500 | 1.8580 | 1.7000 | 1.7200 | 1.7200 | 713,125 |
|
Jun 8, 2026
|
1.9480 | 1.9880 | 1.7000 | 1.8420 | 1.8420 | 1,229,980 |
|
Jun 5, 2026
|
2.6550 | 2.6550 | 2.0000 | 2.0050 | 2.0050 | 4,145,893 |
|
Jun 4, 2026
|
1.4680 | 3.1550 | 1.4500 | 2.5700 | 2.5700 | 18,093,169 |
|
Jun 3, 2026
|
1.4060 | 1.4060 | 1.3020 | 1.3940 | 1.3940 | 259,668 |
|
Jun 2, 2026
|
1.5000 | 1.5400 | 1.4000 | 1.4120 | 1.4120 | 443,337 |
|
Jun 1, 2026
|
1.4820 | 1.4820 | 1.4120 | 1.4500 | 1.4500 | 419,761 |
|
May 29, 2026
|
1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 207,787 |
|
May 28, 2026
|
1.6020 | 1.6020 | 1.5160 | 1.5320 | 1.5320 | 149,535 |
|
May 27, 2026
|
1.6540 | 1.6540 | 1.6000 | 1.6000 | 1.6000 | 179,764 |
|
May 26, 2026
|
1.6320 | 1.6880 | 1.6220 | 1.6220 | 1.6220 | 102,482 |
|
May 25, 2026
|
1.6680 | 1.7340 | 1.6040 | 1.6280 | 1.6280 | 208,951 |
|
May 22, 2026
|
1.6020 | 1.7660 | 1.6020 | 1.6700 | 1.6700 | 220,105 |
|
May 21, 2026
|
1.7000 | 1.7000 | 1.6600 | 1.6620 | 1.6620 | 121,957 |
|
May 20, 2026
|
1.7100 | 1.7100 | 1.6660 | 1.6980 | 1.6980 | 66,528 |
|
May 19, 2026
|
1.7520 | 1.7520 | 1.6800 | 1.7400 | 1.7400 | 113,304 |
|
May 18, 2026
|
1.7700 | 1.7700 | 1.7100 | 1.7620 | 1.7620 | 58,798 |
|
May 15, 2026
|
1.7100 | 1.7800 | 1.6300 | 1.7780 | 1.7780 | 176,302 |
|
May 13, 2026
|
1.7020 | 1.7860 | 1.6500 | 1.7440 | 1.7440 | 156,715 |
|
May 12, 2026
|
1.7480 | 1.8660 | 1.7240 | 1.7820 | 1.7820 | 157,176 |
|
May 11, 2026
|
1.7820 | 1.7820 | 1.7200 | 1.7580 | 1.7580 | 113,862 |
|
May 8, 2026
|
1.8680 | 1.8680 | 1.7500 | 1.7980 | 1.7980 | 203,524 |
|
May 7, 2026
|
1.8300 | 1.9080 | 1.8300 | 1.8700 | 1.8700 | 113,053 |
|
May 6, 2026
|
1.9200 | 1.9200 | 1.8500 | 1.8640 | 1.8640 | 222,864 |
|
May 5, 2026
|
1.9000 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 221,978 |
|
May 4, 2026
|
1.6780 | 1.9800 | 1.6780 | 1.8880 | 1.8880 | 784,214 |
|
Apr 30, 2026
|
1.6600 | 1.7080 | 1.6600 | 1.6720 | 1.6720 | 21,137 |
|
Apr 29, 2026
|
1.6900 | 1.7040 | 1.6400 | 1.6600 | 1.6600 | 73,535 |
|
Apr 28, 2026
|
1.7080 | 1.7120 | 1.6900 | 1.6900 | 1.6900 | 50,922 |
|
Apr 27, 2026
|
1.6940 | 1.7260 | 1.6860 | 1.6900 | 1.6900 | 44,516 |
|
Apr 24, 2026
|
1.6960 | 1.7180 | 1.6860 | 1.7160 | 1.7160 | 53,180 |
|
Apr 23, 2026
|
1.7240 | 1.7260 | 1.6840 | 1.6960 | 1.6960 | 241,511 |
|
Apr 22, 2026
|
1.7120 | 1.7300 | 1.6920 | 1.6920 | 1.6920 | 45,249 |
|
Apr 21, 2026
|
1.6920 | 1.7340 | 1.6920 | 1.6940 | 1.6940 | 94,969 |
|
Apr 20, 2026
|
1.7000 | 1.7360 | 1.6900 | 1.7360 | 1.7360 | 164,999 |
|
Apr 17, 2026
|
1.7060 | 1.7380 | 1.6900 | 1.7000 | 1.7000 | 130,920 |
|
Apr 16, 2026
|
1.7200 | 1.7480 | 1.6840 | 1.6840 | 1.6840 | 105,547 |
|
Apr 15, 2026
|
1.6820 | 1.7280 | 1.6800 | 1.7000 | 1.7000 | 76,458 |
|
Apr 14, 2026
|
1.7160 | 1.7160 | 1.6740 | 1.7000 | 1.7000 | 184,690 |
|
Apr 13, 2026
|
1.7180 | 1.7540 | 1.7000 | 1.7300 | 1.7300 | 84,927 |
|
Apr 10, 2026
|
1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 59,968 |
|
Apr 9, 2026
|
1.7600 | 1.7680 | 1.7200 | 1.7200 | 1.7200 | 65,612 |
|
Apr 8, 2026
|
1.7800 | 1.7900 | 1.7440 | 1.7500 | 1.7500 | 113,318 |
|
Apr 7, 2026
|
1.8000 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 138,781 |
|
Apr 2, 2026
|
1.8300 | 1.8300 | 1.7610 | 1.8050 | 1.8050 | 70,610 |
|
Apr 1, 2026
|
1.7600 | 1.8600 | 1.7600 | 1.8200 | 1.8200 | 94,903 |
|
Mar 31, 2026
|
1.7490 | 1.8050 | 1.7410 | 1.7600 | 1.7600 | 102,925 |
|
Mar 30, 2026
|
1.7950 | 1.7950 | 1.7310 | 1.7500 | 1.7500 | 115,093 |
|
Mar 27, 2026
|
1.8640 | 1.9800 | 1.7800 | 1.7940 | 1.7940 | 323,000 |
|
Mar 26, 2026
|
1.8600 | 1.8820 | 1.8320 | 1.8650 | 1.8650 | 133,378 |
|
Mar 25, 2026
|
1.8080 | 1.9980 | 1.8080 | 1.8500 | 1.8500 | 426,781 |
|
Mar 24, 2026
|
1.8400 | 1.8400 | 1.7400 | 1.7740 | 1.7740 | 347,952 |
|
Mar 23, 2026
|
1.8850 | 1.9100 | 1.6170 | 1.8600 | 1.8600 | 670,373 |
|
Mar 20, 2026
|
1.9710 | 2.0000 | 1.9510 | 1.9870 | 1.9870 | 76,253 |
|
Mar 19, 2026
|
2.0000 | 2.0440 | 1.9660 | 1.9990 | 1.9990 | 116,610 |
|
Mar 18, 2026
|
2.0180 | 2.0400 | 1.9830 | 2.0400 | 2.0400 | 49,564 |
|
Mar 17, 2026
|
2.0480 | 2.0920 | 1.9890 | 2.0000 | 2.0000 | 76,997 |
|
Mar 16, 2026
|
1.9820 | 2.1000 | 1.9820 | 2.0500 | 2.0500 | 135,210 |
|
Mar 13, 2026
|
2.0380 | 2.0980 | 2.0100 | 2.0240 | 2.0240 | 83,677 |
|
Mar 12, 2026
|
2.0740 | 2.0880 | 2.0320 | 2.0500 | 2.0500 | 47,573 |
|
Mar 11, 2026
|
2.1020 | 2.1180 | 2.0400 | 2.1180 | 2.1180 | 49,472 |
|
Mar 10, 2026
|
2.0700 | 2.1180 | 2.0460 | 2.1180 | 2.1180 | 114,741 |
|
Mar 9, 2026
|
2.1500 | 2.1500 | 2.0120 | 2.0960 | 2.0960 | 115,151 |
|
Mar 6, 2026
|
2.0200 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 76,613 |
|
Mar 5, 2026
|
2.0500 | 2.1200 | 2.0080 | 2.0500 | 2.0500 | 94,935 |
|
Mar 4, 2026
|
2.0020 | 2.1500 | 1.9600 | 2.1500 | 2.1500 | 104,550 |
|
Mar 3, 2026
|
2.1000 | 2.1260 | 2.0100 | 2.0500 | 2.0500 | 93,317 |
|
Mar 2, 2026
|
2.1260 | 2.1740 | 2.0620 | 2.1000 | 2.1000 | 116,017 |
|
Feb 27, 2026
|
2.2000 | 2.2200 | 2.1300 | 2.2200 | 2.2200 | 122,953 |
|
Feb 26, 2026
|
2.1660 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 72,986 |
|
Feb 25, 2026
|
2.2240 | 2.2580 | 2.1520 | 2.1800 | 2.1800 | 90,751 |
|
Feb 24, 2026
|
2.0660 | 2.2580 | 2.0500 | 2.2500 | 2.2500 | 205,234 |
|
Feb 23, 2026
|
2.0380 | 2.1040 | 1.9510 | 2.0660 | 2.0660 | 125,167 |
|
Feb 20, 2026
|
2.0100 | 2.0580 | 1.9900 | 2.0380 | 2.0380 | 123,140 |
|
Feb 19, 2026
|
1.9900 | 2.0760 | 1.9550 | 2.0100 | 2.0100 | 97,651 |
|
Feb 18, 2026
|
2.0100 | 2.0320 | 1.9900 | 1.9900 | 1.9900 | 84,119 |
|
Feb 17, 2026
|
2.1320 | 2.1500 | 1.9930 | 2.0000 | 2.0000 | 178,881 |
|
Feb 16, 2026
|
1.8920 | 2.2600 | 1.8920 | 2.1680 | 2.1680 | 397,214 |
|
Feb 13, 2026
|
1.8910 | 2.0680 | 1.8540 | 1.9510 | 1.9510 | 305,722 |
|
Feb 12, 2026
|
2.0980 | 2.0980 | 1.7500 | 1.9090 | 1.9090 | 637,023 |
|
Feb 11, 2026
|
2.1700 | 2.2240 | 2.1620 | 2.1620 | 2.1620 | 62,116 |
|
Feb 10, 2026
|
2.2000 | 2.2200 | 2.1700 | 2.2040 | 2.2040 | 68,517 |
|
Feb 9, 2026
|
2.1980 | 2.2240 | 2.1660 | 2.2200 | 2.2200 | 32,871 |
|
Feb 6, 2026
|
2.1700 | 2.2120 | 2.1620 | 2.2000 | 2.2000 | 92,704 |
|
Feb 5, 2026
|
2.2000 | 2.2240 | 2.1680 | 2.1680 | 2.1680 | 24,624 |
|
Feb 4, 2026
|
2.2060 | 2.2480 | 2.1900 | 2.2000 | 2.2000 | 50,540 |
|
Feb 3, 2026
|
2.1840 | 2.2460 | 2.1620 | 2.2460 | 2.2460 | 101,610 |
|
Feb 2, 2026
|
2.1880 | 2.2000 | 2.1700 | 2.1820 | 2.1820 | 57,471 |
|
Jan 30, 2026
|
2.2000 | 2.2240 | 2.1760 | 2.2000 | 2.2000 | 28,052 |
|
Jan 29, 2026
|
2.1440 | 2.3000 | 2.1440 | 2.2000 | 2.2000 | 157,935 |
|
Jan 28, 2026
|
2.2160 | 2.2540 | 2.1500 | 2.2080 | 2.2080 | 72,085 |
|
Jan 27, 2026
|
2.2240 | 2.2600 | 2.2080 | 2.2140 | 2.2140 | 42,715 |
|
Jan 26, 2026
|
2.2200 | 2.2680 | 2.2200 | 2.2240 | 2.2240 | 33,809 |
|
Jan 23, 2026
|
2.2560 | 2.2700 | 2.1700 | 2.2700 | 2.2700 | 228,125 |
|
Jan 22, 2026
|
2.2260 | 2.2640 | 2.2000 | 2.2480 | 2.2480 | 55,715 |
|
Jan 21, 2026
|
2.2600 | 2.2680 | 2.2140 | 2.2240 | 2.2240 | 94,517 |
|
Jan 20, 2026
|
2.2980 | 2.3360 | 2.2700 | 2.2700 | 2.2700 | 72,730 |
|
Jan 19, 2026
|
2.5000 | 2.5000 | 2.2400 | 2.3080 | 2.3080 | 446,660 |
|
Jan 16, 2026
|
2.2500 | 2.5800 | 2.2120 | 2.5540 | 2.5540 | 315,883 |
|
Jan 15, 2026
|
2.1500 | 2.2640 | 2.1500 | 2.2500 | 2.2500 | 133,276 |
|
Jan 14, 2026
|
2.1800 | 2.1940 | 2.1500 | 2.1560 | 2.1560 | 97,210 |
|
Jan 13, 2026
|
2.1720 | 2.1900 | 2.1420 | 2.1900 | 2.1900 | 76,736 |
|
Jan 12, 2026
|
2.1760 | 2.1980 | 2.1700 | 2.1900 | 2.1900 | 115,884 |
|
Jan 9, 2026
|
2.1860 | 2.2100 | 2.1720 | 2.2100 | 2.2100 | 112,352 |
|
Jan 8, 2026
|
2.1800 | 2.2080 | 2.1500 | 2.1900 | 2.1900 | 64,563 |
|
Jan 7, 2026
|
2.2280 | 2.2700 | 2.1000 | 2.1880 | 2.1880 | 226,680 |
|
Jan 5, 2026
|
2.2520 | 2.2540 | 2.2120 | 2.2300 | 2.2300 | 68,622 |
|
Jan 2, 2026
|
2.2560 | 2.2860 | 2.2340 | 2.2520 | 2.2520 | 82,668 |
|
Dec 30, 2025
|
2.3060 | 2.3340 | 2.2400 | 2.3040 | 2.3040 | 163,302 |
|
Dec 29, 2025
|
2.3660 | 2.3660 | 2.2800 | 2.3240 | 2.3240 | 121,282 |
|
Dec 23, 2025
|
2.3080 | 2.4080 | 2.3000 | 2.3800 | 2.3800 | 148,323 |
|
Dec 22, 2025
|
2.2720 | 2.3200 | 2.2640 | 2.3000 | 2.3000 | 141,611 |
|
Dec 19, 2025
|
2.2520 | 2.2800 | 2.2460 | 2.2580 | 2.2580 | 80,333 |
|
Dec 18, 2025
|
2.2520 | 2.3000 | 2.2520 | 2.2540 | 2.2540 | 83,662 |
|
Dec 17, 2025
|
2.3240 | 2.3240 | 2.2480 | 2.2760 | 2.2760 | 76,831 |
|
Dec 16, 2025
|
2.2620 | 2.3500 | 2.2620 | 2.3240 | 2.3240 | 189,281 |
|
Dec 15, 2025
|
2.2800 | 2.2840 | 2.2120 | 2.2400 | 2.2400 | 79,035 |
|
Dec 12, 2025
|
2.2060 | 2.2940 | 2.2060 | 2.2760 | 2.2760 | 78,116 |
|
Dec 11, 2025
|
2.3000 | 2.3420 | 2.1100 | 2.2400 | 2.2400 | 127,669 |
|
Dec 10, 2025
|
2.3780 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 156,014 |
|
Dec 9, 2025
|
2.4740 | 2.4740 | 2.3620 | 2.3880 | 2.3880 | 164,301 |
|
Dec 8, 2025
|
2.4780 | 2.5400 | 2.4700 | 2.4880 | 2.4880 | 32,738 |
|
Dec 5, 2025
|
2.5620 | 2.5620 | 2.4780 | 2.4920 | 2.4920 | 81,258 |
|
Dec 4, 2025
|
2.4800 | 2.5640 | 2.4800 | 2.4980 | 2.4980 | 45,562 |
|
Dec 3, 2025
|
2.4920 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 136,174 |
|
Dec 2, 2025
|
2.5060 | 2.5340 | 2.4900 | 2.4900 | 2.4900 | 93,486 |
|
Dec 1, 2025
|
2.5060 | 2.5480 | 2.5040 | 2.5400 | 2.5400 | 106,276 |
|
Nov 28, 2025
|
2.5600 | 2.5600 | 2.5000 | 2.5060 | 2.5060 | 42,273 |
|
Nov 27, 2025
|
2.5220 | 2.5600 | 2.5000 | 2.5180 | 2.5180 | 57,699 |
|
Nov 26, 2025
|
2.5360 | 2.5960 | 2.5000 | 2.5300 | 2.5300 | 136,491 |
|
Nov 25, 2025
|
2.5360 | 2.6100 | 2.5220 | 2.5220 | 2.5220 | 52,857 |
|
Nov 24, 2025
|
2.6380 | 2.6400 | 2.5200 | 2.5260 | 2.5260 | 181,591 |
|
Nov 21, 2025
|
2.6280 | 2.7120 | 2.5600 | 2.6620 | 2.6620 | 70,244 |
|
Nov 20, 2025
|
2.5980 | 2.7180 | 2.5980 | 2.6640 | 2.6640 | 100,783 |
|
Nov 19, 2025
|
2.5580 | 2.6640 | 2.5220 | 2.5960 | 2.5960 | 117,620 |
|
Nov 18, 2025
|
2.5980 | 2.6980 | 2.5540 | 2.5540 | 2.5540 | 116,630 |
|
Nov 17, 2025
|
2.6780 | 2.7480 | 2.6240 | 2.6740 | 2.6740 | 139,073 |
|
Nov 14, 2025
|
2.8000 | 2.8000 | 2.5000 | 2.6860 | 2.6860 | 457,111 |
|
Nov 13, 2025
|
2.7840 | 3.0300 | 2.7820 | 2.9980 | 2.9980 | 397,914 |
|
Nov 12, 2025
|
2.8220 | 2.8540 | 2.7520 | 2.7820 | 2.7820 | 103,415 |
|
Nov 11, 2025
|
2.8940 | 3.0000 | 2.8120 | 2.8280 | 2.8280 | 163,946 |
|
Nov 10, 2025
|
2.6840 | 3.0000 | 2.6780 | 2.9540 | 2.9540 | 207,792 |
|
Nov 7, 2025
|
2.7100 | 2.7780 | 2.6820 | 2.6840 | 2.6840 | 51,030 |
|
Nov 6, 2025
|
2.6980 | 2.7320 | 2.6980 | 2.7200 | 2.7200 | 67,920 |
|
Nov 5, 2025
|
2.7700 | 2.7700 | 2.6740 | 2.7620 | 2.7620 | 109,512 |
|
Nov 4, 2025
|
2.8020 | 2.8280 | 2.7660 | 2.7680 | 2.7680 | 44,214 |
|
Nov 3, 2025
|
2.8780 | 2.8800 | 2.7880 | 2.8020 | 2.8020 | 120,114 |
|
Oct 31, 2025
|
2.8520 | 2.9040 | 2.8420 | 2.8940 | 2.8940 | 33,987 |
|
Oct 30, 2025
|
2.9100 | 2.9500 | 2.8420 | 2.8420 | 2.8420 | 70,667 |
