Stockholm - Free Realtime Quote
SEK
Pricer AB (publ) (PRIC-B.ST)
4.4300
+0.0300
(+0.68%)
As of 3:00:01 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
4.4200 | 4.5000 | 4.4150 | 4.4500 | 4.4500 | 262,666 |
|
Oct 30, 2026
|
4.3450 | 4.4400 | 4.3450 | 4.4000 | 4.4000 | 103,199 |
|
Oct 29, 2026
|
4.2300 | 4.4800 | 4.2250 | 4.3450 | 4.3450 | 333,700 |
|
Oct 28, 2026
|
4.1700 | 4.2600 | 4.1700 | 4.2300 | 4.2300 | 215,656 |
|
Oct 27, 2026
|
4.2250 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 133,463 |
|
Oct 26, 2026
|
4.2200 | 4.2250 | 4.1250 | 4.1800 | 4.1800 | 132,389 |
|
Oct 23, 2026
|
4.3000 | 4.4000 | 4.1500 | 4.2000 | 4.2000 | 216,868 |
|
Oct 22, 2026
|
4.3700 | 4.5000 | 4.2200 | 4.2800 | 4.2800 | 879,988 |
|
Oct 21, 2026
|
3.9150 | 4.0150 | 3.9000 | 3.9000 | 3.9000 | 89,870 |
|
Oct 20, 2026
|
3.8450 | 4.0000 | 3.8450 | 4.0000 | 4.0000 | 58,200 |
|
Oct 19, 2026
|
4.0500 | 4.0500 | 3.8400 | 3.9750 | 3.9750 | 192,205 |
|
Oct 16, 2026
|
4.0200 | 4.0300 | 3.9400 | 3.9900 | 3.9900 | 85,251 |
|
Oct 15, 2026
|
3.9050 | 4.1150 | 3.8750 | 4.0300 | 4.0300 | 318,018 |
|
Oct 14, 2026
|
3.7550 | 3.8300 | 3.7450 | 3.8000 | 3.8000 | 34,257 |
|
Oct 13, 2026
|
3.8100 | 3.8100 | 3.7500 | 3.7550 | 3.7550 | 225,313 |
|
Oct 12, 2026
|
3.9250 | 3.9600 | 3.8100 | 3.8100 | 3.8100 | 207,762 |
|
Oct 9, 2026
|
3.9900 | 3.9950 | 3.9250 | 3.9900 | 3.9900 | 57,618 |
|
Oct 8, 2026
|
3.9000 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 141,081 |
|
Oct 7, 2026
|
4.0300 | 4.0500 | 3.8650 | 3.9000 | 3.9000 | 159,932 |
|
Oct 6, 2026
|
4.0000 | 4.0550 | 3.9050 | 4.0300 | 4.0300 | 96,406 |
|
Oct 5, 2026
|
3.8800 | 3.9700 | 3.8800 | 3.9600 | 3.9600 | 57,063 |
|
Oct 2, 2026
|
3.8550 | 3.9150 | 3.8550 | 3.8800 | 3.8800 | 53,259 |
|
Oct 1, 2026
|
3.9100 | 3.9950 | 3.8700 | 3.9150 | 3.9150 | 108,404 |
|
Sep 30, 2026
|
3.8600 | 3.8950 | 3.8000 | 3.8400 | 3.8400 | 101,247 |
|
Sep 29, 2026
|
3.8400 | 3.9200 | 3.8400 | 3.8600 | 3.8600 | 45,440 |
|
Sep 28, 2026
|
3.9400 | 4.0300 | 3.8250 | 3.8700 | 3.8700 | 141,627 |
|
Sep 25, 2026
|
4.0000 | 4.0750 | 3.9300 | 3.9400 | 3.9400 | 97,551 |
|
Sep 24, 2026
|
4.1100 | 4.1100 | 3.9850 | 4.0000 | 4.0000 | 201,427 |
|
Sep 23, 2026
|
4.0650 | 4.1350 | 3.9850 | 4.1100 | 4.1100 | 112,334 |
|
Sep 22, 2026
|
4.2000 | 4.2450 | 4.0700 | 4.0800 | 4.0800 | 212,888 |
|
Sep 21, 2026
|
4.0050 | 4.1850 | 3.9900 | 4.1850 | 4.1850 | 98,451 |
|
Sep 18, 2026
|
4.0450 | 4.0950 | 4.0300 | 4.0300 | 4.0300 | 23,641 |
|
Sep 17, 2026
|
4.1200 | 4.1200 | 4.0300 | 4.0950 | 4.0950 | 63,592 |
|
Sep 16, 2026
|
4.1000 | 4.1950 | 4.0350 | 4.1200 | 4.1200 | 52,618 |
|
Sep 15, 2026
|
4.0450 | 4.2500 | 4.0400 | 4.0850 | 4.0850 | 202,041 |
|
Sep 14, 2026
|
3.9800 | 4.0500 | 3.9500 | 4.0450 | 4.0450 | 176,816 |
|
Sep 11, 2026
|
4.0250 | 4.0900 | 3.9750 | 3.9900 | 3.9900 | 91,053 |
|
Sep 10, 2026
|
4.1500 | 4.1500 | 4.0050 | 4.0250 | 4.0250 | 204,109 |
|
Sep 9, 2026
|
4.0400 | 4.1700 | 4.0200 | 4.1500 | 4.1500 | 111,506 |
|
Sep 8, 2026
|
4.0200 | 4.0850 | 3.9950 | 4.0600 | 4.0600 | 299,416 |
|
Sep 7, 2026
|
4.1400 | 4.1400 | 4.0000 | 4.0350 | 4.0350 | 236,294 |
|
Sep 4, 2026
|
4.1000 | 4.2600 | 4.1000 | 4.1550 | 4.1550 | 103,465 |
|
Sep 3, 2026
|
4.1250 | 4.2150 | 4.0850 | 4.0850 | 4.0850 | 283,249 |
|
Sep 2, 2026
|
4.0500 | 4.1450 | 4.0500 | 4.1250 | 4.1250 | 136,890 |
|
Sep 1, 2026
|
4.0000 | 4.1850 | 4.0000 | 4.1150 | 4.1150 | 549,893 |
|
Aug 31, 2026
|
4.1300 | 4.1800 | 3.9550 | 4.0000 | 4.0000 | 461,075 |
|
Aug 28, 2026
|
4.2100 | 4.2500 | 4.1350 | 4.1400 | 4.1400 | 178,052 |
|
Aug 27, 2026
|
4.3300 | 4.3750 | 4.2300 | 4.2600 | 4.2600 | 42,482 |
|
Aug 26, 2026
|
4.3500 | 4.4000 | 4.2550 | 4.3300 | 4.3300 | 107,342 |
|
Aug 25, 2026
|
4.3000 | 4.3700 | 4.2400 | 4.3200 | 4.3200 | 166,796 |
|
Aug 24, 2026
|
4.2500 | 4.3000 | 4.2200 | 4.2900 | 4.2900 | 63,605 |
|
Aug 21, 2026
|
4.1900 | 4.2950 | 4.1900 | 4.2500 | 4.2500 | 35,887 |
|
Aug 20, 2026
|
4.2850 | 4.2850 | 4.1700 | 4.1900 | 4.1900 | 44,109 |
|
Aug 19, 2026
|
4.1750 | 4.2300 | 4.1650 | 4.1900 | 4.1900 | 27,910 |
|
Aug 18, 2026
|
4.1500 | 4.2200 | 4.1100 | 4.1750 | 4.1750 | 59,907 |
|
Aug 17, 2026
|
4.2900 | 4.2900 | 4.1100 | 4.1550 | 4.1550 | 119,215 |
|
Aug 14, 2026
|
4.4100 | 4.4100 | 4.2300 | 4.3000 | 4.3000 | 105,443 |
|
Aug 13, 2026
|
4.4250 | 4.4250 | 4.2600 | 4.3650 | 4.3650 | 152,120 |
|
Aug 12, 2026
|
4.4200 | 4.4850 | 4.2700 | 4.4250 | 4.4250 | 203,410 |
|
Aug 11, 2026
|
4.3900 | 4.5000 | 4.3300 | 4.4900 | 4.4900 | 82,750 |
|
Aug 10, 2026
|
4.4100 | 4.5000 | 4.3650 | 4.3900 | 4.3900 | 86,942 |
|
Aug 7, 2026
|
4.3900 | 4.4900 | 4.2550 | 4.3900 | 4.3900 | 172,430 |
|
Aug 6, 2026
|
4.4000 | 4.4700 | 4.3800 | 4.4350 | 4.4350 | 82,923 |
|
Aug 5, 2026
|
4.4250 | 4.4900 | 4.3950 | 4.4250 | 4.4250 | 183,469 |
|
Aug 4, 2026
|
4.4200 | 4.4600 | 4.3550 | 4.4200 | 4.4200 | 259,250 |
|
Aug 3, 2026
|
4.5800 | 4.6000 | 4.4750 | 4.4800 | 4.4800 | 70,855 |
|
Jul 31, 2026
|
4.6950 | 4.7000 | 4.5550 | 4.5750 | 4.5750 | 237,865 |
|
Jul 30, 2026
|
4.6900 | 4.7000 | 4.6300 | 4.6900 | 4.6900 | 97,487 |
|
Jul 29, 2026
|
4.6800 | 4.7000 | 4.6250 | 4.6800 | 4.6800 | 148,529 |
|
Jul 28, 2026
|
4.6550 | 4.7000 | 4.6050 | 4.6800 | 4.6800 | 218,005 |
|
Jul 27, 2026
|
4.4950 | 4.6900 | 4.4900 | 4.6500 | 4.6500 | 310,902 |
|
Jul 24, 2026
|
4.4350 | 4.4900 | 4.3600 | 4.4850 | 4.4850 | 157,042 |
|
Jul 23, 2026
|
4.4250 | 4.4750 | 4.3600 | 4.4600 | 4.4600 | 206,175 |
|
Jul 22, 2026
|
4.2900 | 4.4500 | 4.2700 | 4.4250 | 4.4250 | 338,638 |
|
Jul 21, 2026
|
4.2500 | 4.3700 | 4.2050 | 4.2850 | 4.2850 | 118,894 |
|
Jul 20, 2026
|
4.1950 | 4.3100 | 4.1350 | 4.2000 | 4.2000 | 248,092 |
|
Jul 17, 2026
|
4.1500 | 4.3750 | 4.0750 | 4.1750 | 4.1750 | 357,242 |
|
Jul 16, 2026
|
4.1200 | 4.4400 | 4.0300 | 4.2000 | 4.2000 | 2,286,672 |
|
Jul 15, 2026
|
3.3250 | 3.5900 | 3.3250 | 3.4500 | 3.4500 | 306,262 |
|
Jul 14, 2026
|
3.4000 | 3.5850 | 3.4000 | 3.4700 | 3.4700 | 130,317 |
|
Jul 13, 2026
|
3.4000 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 18,819 |
|
Jul 10, 2026
|
3.4650 | 3.4800 | 3.4050 | 3.4150 | 3.4150 | 73,930 |
|
Jul 9, 2026
|
3.5100 | 3.5200 | 3.4050 | 3.4650 | 3.4650 | 123,807 |
|
Jul 8, 2026
|
3.2600 | 3.5400 | 3.2600 | 3.5000 | 3.5000 | 117,732 |
|
Jul 7, 2026
|
3.2000 | 3.3600 | 3.2000 | 3.3300 | 3.3300 | 54,314 |
|
Jul 6, 2026
|
3.2250 | 3.3550 | 3.2250 | 3.3500 | 3.3500 | 125,703 |
|
Jul 3, 2026
|
3.2100 | 3.3750 | 3.2100 | 3.2550 | 3.2550 | 250,752 |
|
Jul 2, 2026
|
3.2750 | 3.2950 | 3.2000 | 3.2000 | 3.2000 | 263,555 |
|
Jul 1, 2026
|
3.4000 | 3.4000 | 3.2700 | 3.2750 | 3.2750 | 307,438 |
|
Jun 30, 2026
|
3.3550 | 3.4200 | 3.3500 | 3.3600 | 3.3600 | 83,449 |
|
Jun 29, 2026
|
3.3550 | 3.4200 | 3.3250 | 3.3450 | 3.3450 | 79,564 |
|
Jun 26, 2026
|
3.4900 | 3.4900 | 3.3550 | 3.3550 | 3.3550 | 28,288 |
|
Jun 25, 2026
|
3.3250 | 3.4950 | 3.3250 | 3.4900 | 3.4900 | 69,528 |
|
Jun 24, 2026
|
3.3600 | 3.3800 | 3.3250 | 3.3250 | 3.3250 | 160,812 |
|
Jun 23, 2026
|
3.4100 | 3.4800 | 3.3450 | 3.4500 | 3.4500 | 62,803 |
|
Jun 22, 2026
|
3.3500 | 3.4600 | 3.2700 | 3.4600 | 3.4600 | 267,329 |
|
Jun 18, 2026
|
3.6800 | 3.6800 | 3.3350 | 3.3500 | 3.3500 | 176,170 |
|
Jun 17, 2026
|
3.3650 | 3.3750 | 3.3050 | 3.3350 | 3.3350 | 27,350 |
|
Jun 16, 2026
|
3.4500 | 3.4950 | 3.3150 | 3.3150 | 3.3150 | 136,350 |
|
Jun 15, 2026
|
3.3550 | 3.5450 | 3.3550 | 3.5150 | 3.5150 | 194,272 |
|
Jun 12, 2026
|
3.4400 | 3.4600 | 3.3400 | 3.3550 | 3.3550 | 45,693 |
|
Jun 11, 2026
|
3.3650 | 3.4150 | 3.3000 | 3.3200 | 3.3200 | 227,152 |
|
Jun 10, 2026
|
3.4300 | 3.4350 | 3.3500 | 3.4000 | 3.4000 | 107,897 |
|
Jun 9, 2026
|
3.3800 | 3.5600 | 3.3800 | 3.4300 | 3.4300 | 450,441 |
|
Jun 8, 2026
|
3.5000 | 3.5000 | 3.3800 | 3.4000 | 3.4000 | 321,745 |
|
Jun 5, 2026
|
3.6300 | 3.7000 | 3.5250 | 3.5250 | 3.5250 | 134,124 |
|
Jun 4, 2026
|
3.6500 | 3.7650 | 3.6250 | 3.6750 | 3.6750 | 104,925 |
|
Jun 3, 2026
|
3.7000 | 3.7300 | 3.6450 | 3.6500 | 3.6500 | 48,722 |
|
Jun 2, 2026
|
3.7000 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 68,852 |
|
Jun 1, 2026
|
3.7750 | 3.7900 | 3.6850 | 3.7200 | 3.7200 | 197,070 |
|
May 29, 2026
|
3.9650 | 3.9650 | 3.7100 | 3.7100 | 3.7100 | 478,774 |
|
May 28, 2026
|
3.8700 | 4.0000 | 3.8650 | 3.8800 | 3.8800 | 213,519 |
|
May 27, 2026
|
3.7850 | 3.9550 | 3.7450 | 3.8700 | 3.8700 | 293,316 |
|
May 26, 2026
|
3.8100 | 3.8450 | 3.6850 | 3.8300 | 3.8300 | 542,268 |
|
May 25, 2026
|
3.7200 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 69,932 |
|
May 22, 2026
|
3.6500 | 3.7200 | 3.6500 | 3.7150 | 3.7150 | 125,528 |
|
May 21, 2026
|
3.6550 | 3.7100 | 3.6150 | 3.6150 | 3.6150 | 153,725 |
|
May 20, 2026
|
3.6700 | 3.7400 | 3.6250 | 3.6800 | 3.6800 | 125,306 |
|
May 19, 2026
|
3.6500 | 3.7750 | 3.6350 | 3.6600 | 3.6600 | 470,294 |
|
May 18, 2026
|
3.7400 | 3.7450 | 3.6400 | 3.6950 | 3.6950 | 323,033 |
|
May 15, 2026
|
3.8300 | 3.9200 | 3.7050 | 3.7400 | 3.7400 | 470,867 |
|
May 13, 2026
|
3.8800 | 3.9200 | 3.8300 | 3.8300 | 3.8300 | 70,803 |
|
May 12, 2026
|
3.8100 | 3.9200 | 3.8100 | 3.9050 | 3.9050 | 144,751 |
|
May 11, 2026
|
3.8750 | 3.9350 | 3.8050 | 3.9250 | 3.9250 | 178,934 |
|
May 8, 2026
|
3.8000 | 3.9000 | 3.7750 | 3.8750 | 3.8750 | 91,842 |
|
May 7, 2026
|
3.7750 | 3.8800 | 3.7700 | 3.8500 | 3.8500 | 113,639 |
|
May 6, 2026
|
3.7300 | 3.8850 | 3.7200 | 3.8300 | 3.8300 | 300,207 |
|
May 5, 2026
|
3.8250 | 3.8250 | 3.7300 | 3.7800 | 3.7800 | 89,088 |
|
May 4, 2026
|
3.7900 | 3.8350 | 3.7400 | 3.7700 | 3.7700 | 350,982 |
|
Apr 30, 2026
|
3.9550 | 3.9550 | 3.7750 | 3.7950 | 3.7950 | 227,140 |
|
Apr 29, 2026
|
4.0800 | 4.0800 | 3.8500 | 3.8850 | 3.8850 | 419,478 |
|
Apr 28, 2026
|
4.0200 | 4.0650 | 3.9050 | 3.9600 | 3.9600 | 496,374 |
|
Apr 27, 2026
|
3.7600 | 4.1100 | 3.7500 | 4.0350 | 4.0350 | 1,168,916 |
|
Apr 24, 2026
|
3.7700 | 3.7950 | 3.6500 | 3.7200 | 3.7200 | 895,805 |
|
Apr 23, 2026
|
3.7450 | 3.9450 | 3.6850 | 3.7700 | 3.7700 | 1,651,218 |
|
Apr 22, 2026
|
3.4700 | 3.5900 | 3.4500 | 3.4950 | 3.4950 | 778,134 |
|
Apr 21, 2026
|
3.7100 | 3.7200 | 3.4000 | 3.4500 | 3.4500 | 1,383,874 |
|
Apr 20, 2026
|
3.7000 | 4.1800 | 3.6200 | 3.7250 | 3.7250 | 4,837,673 |
|
Apr 17, 2026
|
3.2400 | 3.3000 | 3.1150 | 3.1150 | 3.1150 | 688,368 |
|
Apr 16, 2026
|
3.2450 | 3.3000 | 3.0600 | 3.3000 | 3.3000 | 352,368 |
|
Apr 15, 2026
|
3.3200 | 3.3200 | 3.1750 | 3.2500 | 3.2500 | 219,093 |
|
Apr 14, 2026
|
3.1800 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 471,498 |
|
Apr 13, 2026
|
3.1000 | 3.2100 | 3.0550 | 3.1950 | 3.1950 | 584,816 |
|
Apr 10, 2026
|
2.8400 | 3.0850 | 2.8400 | 3.0850 | 3.0850 | 637,070 |
|
Apr 9, 2026
|
2.8000 | 2.8800 | 2.7350 | 2.8300 | 2.8300 | 950,480 |
|
Apr 8, 2026
|
2.8000 | 2.8750 | 2.7750 | 2.7750 | 2.7750 | 632,661 |
|
Apr 7, 2026
|
2.8300 | 2.8550 | 2.7400 | 2.8000 | 2.8000 | 730,210 |
|
Apr 2, 2026
|
2.9400 | 2.9400 | 2.7900 | 2.8300 | 2.8300 | 121,304 |
|
Apr 1, 2026
|
2.8600 | 2.9550 | 2.7800 | 2.8150 | 2.8150 | 410,863 |
|
Mar 31, 2026
|
2.7450 | 2.9350 | 2.7250 | 2.8600 | 2.8600 | 560,964 |
|
Mar 30, 2026
|
2.7650 | 2.8050 | 2.7150 | 2.7400 | 2.7400 | 191,428 |
|
Mar 27, 2026
|
2.8200 | 2.8200 | 2.7150 | 2.7750 | 2.7750 | 525,603 |
|
Mar 26, 2026
|
2.8100 | 2.8650 | 2.7950 | 2.8200 | 2.8200 | 54,006 |
|
Mar 25, 2026
|
2.7700 | 2.8500 | 2.7700 | 2.8300 | 2.8300 | 127,400 |
|
Mar 24, 2026
|
2.8550 | 2.8550 | 2.7750 | 2.8000 | 2.8000 | 107,279 |
|
Mar 23, 2026
|
2.6700 | 2.8850 | 2.6700 | 2.8150 | 2.8150 | 310,693 |
|
Mar 20, 2026
|
2.8200 | 2.8550 | 2.7400 | 2.7850 | 2.7850 | 376,013 |
|
Mar 19, 2026
|
2.7900 | 2.8400 | 2.7600 | 2.8200 | 2.8200 | 621,561 |
|
Mar 18, 2026
|
2.9050 | 2.9350 | 2.8100 | 2.8150 | 2.8150 | 477,382 |
|
Mar 17, 2026
|
2.8300 | 2.9500 | 2.8100 | 2.9050 | 2.9050 | 80,392 |
|
Mar 16, 2026
|
2.8600 | 2.9000 | 2.7900 | 2.8550 | 2.8550 | 150,240 |
|
Mar 13, 2026
|
2.9500 | 2.9500 | 2.8350 | 2.8850 | 2.8850 | 406,352 |
|
Mar 12, 2026
|
2.9800 | 3.0000 | 2.8850 | 2.9250 | 2.9250 | 240,400 |
|
Mar 11, 2026
|
2.9350 | 3.0400 | 2.8400 | 2.9800 | 2.9800 | 652,106 |
|
Mar 10, 2026
|
2.7250 | 2.9350 | 2.7250 | 2.9350 | 2.9350 | 1,334,995 |
|
Mar 9, 2026
|
2.7300 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 230,781 |
|
Mar 6, 2026
|
2.8100 | 2.8600 | 2.7000 | 2.7300 | 2.7300 | 1,791,357 |
|
Mar 5, 2026
|
2.7950 | 2.8800 | 2.7600 | 2.8100 | 2.8100 | 422,245 |
|
Mar 4, 2026
|
2.7200 | 2.9000 | 2.7200 | 2.8100 | 2.8100 | 599,910 |
|
Mar 3, 2026
|
2.8500 | 2.8500 | 2.7200 | 2.7550 | 2.7550 | 473,499 |
|
Mar 2, 2026
|
2.9700 | 3.0050 | 2.8750 | 2.9000 | 2.9000 | 513,223 |
|
Feb 27, 2026
|
2.9800 | 3.0900 | 2.9600 | 3.0300 | 3.0300 | 347,378 |
|
Feb 26, 2026
|
2.9250 | 2.9950 | 2.9050 | 2.9850 | 2.9850 | 183,389 |
|
Feb 25, 2026
|
2.9350 | 3.0200 | 2.9300 | 2.9400 | 2.9400 | 407,921 |
|
Feb 24, 2026
|
2.9900 | 2.9950 | 2.9250 | 2.9400 | 2.9400 | 360,240 |
|
Feb 23, 2026
|
3.0900 | 3.0900 | 3.0050 | 3.0050 | 3.0050 | 328,822 |
|
Feb 20, 2026
|
3.1350 | 3.1350 | 3.0200 | 3.0950 | 3.0950 | 524,683 |
|
Feb 19, 2026
|
3.1150 | 3.1750 | 3.0700 | 3.0850 | 3.0850 | 489,626 |
|
Feb 18, 2026
|
3.3500 | 3.3500 | 3.0800 | 3.1100 | 3.1100 | 1,285,253 |
|
Feb 17, 2026
|
3.5000 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 165,466 |
|
Feb 16, 2026
|
3.5100 | 3.6300 | 3.4650 | 3.5000 | 3.5000 | 238,823 |
|
Feb 13, 2026
|
3.4150 | 3.5550 | 3.4150 | 3.5300 | 3.5300 | 463,783 |
|
Feb 12, 2026
|
3.5000 | 3.5650 | 3.4300 | 3.4750 | 3.4750 | 401,019 |
|
Feb 11, 2026
|
3.6550 | 3.6700 | 3.4850 | 3.5000 | 3.5000 | 440,249 |
|
Feb 10, 2026
|
3.7800 | 3.8150 | 3.6500 | 3.6650 | 3.6650 | 296,743 |
|
Feb 9, 2026
|
3.7150 | 3.8000 | 3.6550 | 3.7600 | 3.7600 | 327,114 |
|
Feb 6, 2026
|
3.9000 | 3.9000 | 3.6350 | 3.7000 | 3.7000 | 487,231 |
|
Feb 5, 2026
|
3.8250 | 3.9900 | 3.7300 | 3.8800 | 3.8800 | 1,176,053 |
|
Feb 4, 2026
|
3.9000 | 4.1100 | 3.8200 | 4.1100 | 4.1100 | 525,573 |
|
Feb 3, 2026
|
4.1000 | 4.1500 | 3.8400 | 3.9000 | 3.9000 | 750,493 |
|
Feb 2, 2026
|
4.0200 | 4.0750 | 3.9400 | 4.0750 | 4.0750 | 178,571 |
|
Jan 30, 2026
|
4.0450 | 4.0850 | 3.9350 | 4.0400 | 4.0400 | 278,611 |
|
Jan 29, 2026
|
4.1050 | 4.1950 | 4.0100 | 4.0100 | 4.0100 | 505,851 |
|
Jan 28, 2026
|
4.1250 | 4.2050 | 4.1000 | 4.2050 | 4.2050 | 123,083 |
|
Jan 27, 2026
|
4.1750 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 480,573 |
|
Jan 26, 2026
|
4.1000 | 4.2100 | 4.1000 | 4.1350 | 4.1350 | 201,516 |
|
Jan 23, 2026
|
4.1200 | 4.2250 | 4.1200 | 4.1200 | 4.1200 | 181,112 |
|
Jan 22, 2026
|
4.2850 | 4.4150 | 4.1300 | 4.1300 | 4.1300 | 503,061 |
|
Jan 21, 2026
|
4.2050 | 4.3700 | 4.1950 | 4.2850 | 4.2850 | 144,815 |
|
Jan 20, 2026
|
4.2100 | 4.2300 | 4.1300 | 4.2000 | 4.2000 | 227,795 |
|
Jan 19, 2026
|
4.4300 | 4.4350 | 4.2250 | 4.2250 | 4.2250 | 355,107 |
|
Jan 16, 2026
|
4.4900 | 4.6150 | 4.4200 | 4.4400 | 4.4400 | 125,058 |
|
Jan 15, 2026
|
4.5650 | 4.6550 | 4.4300 | 4.4950 | 4.4950 | 211,203 |
|
Jan 14, 2026
|
4.7550 | 4.7550 | 4.5200 | 4.5350 | 4.5350 | 231,142 |
|
Jan 13, 2026
|
4.5900 | 4.8800 | 4.5200 | 4.7350 | 4.7350 | 439,985 |
|
Jan 12, 2026
|
4.5000 | 4.5950 | 4.4100 | 4.5500 | 4.5500 | 274,096 |
|
Jan 9, 2026
|
4.5000 | 4.6000 | 4.3700 | 4.4750 | 4.4750 | 294,016 |
|
Jan 8, 2026
|
4.3600 | 4.5350 | 4.2550 | 4.4750 | 4.4750 | 87,575 |
|
Jan 7, 2026
|
4.2200 | 4.4050 | 4.2200 | 4.3250 | 4.3250 | 411,861 |
|
Jan 5, 2026
|
4.3500 | 4.3600 | 4.2000 | 4.2050 | 4.2050 | 172,480 |
|
Jan 2, 2026
|
4.1450 | 4.4000 | 4.1450 | 4.4000 | 4.4000 | 242,025 |
|
Dec 30, 2025
|
4.1000 | 4.2150 | 4.1000 | 4.1500 | 4.1500 | 350,524 |
|
Dec 29, 2025
|
4.1750 | 4.2450 | 4.0950 | 4.1050 | 4.1050 | 253,197 |
|
Dec 23, 2025
|
4.2400 | 4.3200 | 4.1300 | 4.1550 | 4.1550 | 183,183 |
|
Dec 22, 2025
|
4.4300 | 4.4300 | 4.2050 | 4.3250 | 4.3250 | 172,913 |
|
Dec 19, 2025
|
4.0700 | 4.6000 | 4.0000 | 4.4150 | 4.4150 | 1,026,061 |
|
Dec 18, 2025
|
3.9400 | 4.1100 | 3.9050 | 4.0600 | 4.0600 | 538,589 |
|
Dec 17, 2025
|
3.7500 | 3.8650 | 3.7500 | 3.8100 | 3.8100 | 149,028 |
|
Dec 16, 2025
|
3.8400 | 3.8700 | 3.7300 | 3.7300 | 3.7300 | 318,990 |
|
Dec 15, 2025
|
3.9350 | 3.9450 | 3.8400 | 3.8400 | 3.8400 | 355,928 |
|
Dec 12, 2025
|
3.8500 | 4.0450 | 3.8500 | 3.8900 | 3.8900 | 329,270 |
|
Dec 11, 2025
|
3.8850 | 3.9000 | 3.8400 | 3.8450 | 3.8450 | 186,308 |
|
Dec 10, 2025
|
3.8600 | 3.8800 | 3.8450 | 3.8800 | 3.8800 | 202,794 |
|
Dec 9, 2025
|
3.8700 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | 61,081 |
|
Dec 8, 2025
|
3.8650 | 3.9150 | 3.8650 | 3.8700 | 3.8700 | 89,763 |
|
Dec 5, 2025
|
3.9900 | 4.0000 | 3.8400 | 3.8650 | 3.8650 | 364,030 |
|
Dec 4, 2025
|
4.0050 | 4.0050 | 3.9400 | 3.9500 | 3.9500 | 260,845 |
|
Dec 3, 2025
|
3.8800 | 4.0900 | 3.8800 | 3.9800 | 3.9800 | 530,041 |
|
Dec 2, 2025
|
3.8700 | 4.1150 | 3.8300 | 3.8800 | 3.8800 | 602,032 |
|
Dec 1, 2025
|
3.8600 | 3.9300 | 3.8600 | 3.8850 | 3.8850 | 236,549 |
|
Nov 28, 2025
|
4.0000 | 4.1000 | 3.8300 | 3.8300 | 3.8300 | 981,695 |
|
Nov 27, 2025
|
4.0500 | 4.0600 | 3.9800 | 4.0450 | 4.0450 | 158,935 |
|
Nov 26, 2025
|
3.9850 | 4.0500 | 3.9850 | 4.0500 | 4.0500 | 42,773 |
|
Nov 25, 2025
|
3.9900 | 4.0150 | 3.9350 | 4.0000 | 4.0000 | 129,966 |
|
Nov 24, 2025
|
4.0000 | 4.0400 | 3.9400 | 3.9550 | 3.9550 | 64,153 |
|
Nov 21, 2025
|
3.9300 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 137,613 |
|
Nov 20, 2025
|
3.9950 | 3.9950 | 3.9000 | 3.9000 | 3.9000 | 60,757 |
|
Nov 19, 2025
|
3.9950 | 4.0150 | 3.8500 | 3.9100 | 3.9100 | 84,116 |
|
Nov 18, 2025
|
4.1200 | 4.1200 | 3.8850 | 3.9950 | 3.9950 | 496,406 |
|
Nov 17, 2025
|
4.0300 | 4.1200 | 3.9100 | 4.1100 | 4.1100 | 536,406 |
|
Nov 14, 2025
|
3.9700 | 3.9850 | 3.8800 | 3.9050 | 3.9050 | 286,915 |
|
Nov 13, 2025
|
3.9950 | 3.9950 | 3.9350 | 3.9500 | 3.9500 | 195,543 |
|
Nov 12, 2025
|
3.9450 | 4.0250 | 3.9250 | 3.9250 | 3.9250 | 228,239 |
|
Nov 11, 2025
|
4.0200 | 4.0200 | 3.9400 | 3.9550 | 3.9550 | 344,483 |
|
Nov 10, 2025
|
3.9400 | 4.0800 | 3.9400 | 4.0200 | 4.0200 | 197,213 |
|
Nov 7, 2025
|
4.0500 | 4.2000 | 3.9100 | 3.9100 | 3.9100 | 1,108,844 |
|
Nov 6, 2025
|
4.2200 | 4.2400 | 4.0400 | 4.0400 | 4.0400 | 337,590 |
|
Nov 5, 2025
|
4.3350 | 4.3350 | 4.1950 | 4.2350 | 4.2350 | 322,827 |
|
Nov 4, 2025
|
4.4950 | 4.4950 | 4.3350 | 4.3350 | 4.3350 | 309,279 |
|
Nov 3, 2025
|
4.5000 | 4.5250 | 4.4550 | 4.4600 | 4.4600 | 216,261 |
