NZSE - Delayed Quote
NZD
Ryman Healthcare Limited (RYM.NZ)
1.7700
+0.0300
(+1.72%)
At close: October 30 at 5:00:03 PM GMT+13
Currency in NZD
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
|
1.7500 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 808,461 |
|
Oct 30, 2026
|
1.7500 | 1.7800 | 1.7400 | 1.7700 | 1.7700 | 3,000,617 |
|
Oct 29, 2026
|
1.8000 | 1.8550 | 1.7400 | 1.7400 | 1.7400 | 704,769 |
|
Oct 28, 2026
|
1.7600 | 1.7950 | 1.7600 | 1.7850 | 1.7850 | 389,024 |
|
Oct 27, 2026
|
1.7850 | 1.8100 | 1.7500 | 1.7750 | 1.7750 | 728,631 |
|
Oct 23, 2026
|
1.8400 | 1.8600 | 1.8000 | 1.8350 | 1.8350 | 1,289,324 |
|
Oct 22, 2026
|
1.8750 | 1.8750 | 1.8050 | 1.8400 | 1.8400 | 1,212,646 |
|
Oct 21, 2026
|
1.8600 | 1.8800 | 1.8450 | 1.8550 | 1.8550 | 1,645,425 |
|
Oct 20, 2026
|
1.8200 | 1.8500 | 1.8200 | 1.8350 | 1.8350 | 1,488,382 |
|
Oct 19, 2026
|
1.8500 | 1.8800 | 1.8000 | 1.8450 | 1.8450 | 1,636,078 |
|
Oct 16, 2026
|
1.7950 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 2,365,614 |
|
Oct 15, 2026
|
1.7800 | 1.8450 | 1.7450 | 1.7900 | 1.7900 | 1,926,315 |
|
Oct 14, 2026
|
1.7900 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 1,863,465 |
|
Oct 13, 2026
|
1.8650 | 1.8650 | 1.7550 | 1.7850 | 1.7850 | 577,240 |
|
Oct 12, 2026
|
1.7800 | 1.8300 | 1.7300 | 1.8300 | 1.8300 | 1,434,445 |
|
Oct 9, 2026
|
1.6800 | 1.7300 | 1.6600 | 1.7100 | 1.7100 | 2,253,182 |
|
Oct 8, 2026
|
1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 1,405,005 |
|
Oct 7, 2026
|
1.8100 | 1.8200 | 1.7400 | 1.7500 | 1.7500 | 1,350,150 |
|
Oct 6, 2026
|
1.8000 | 1.8150 | 1.7800 | 1.7850 | 1.7850 | 603,595 |
|
Oct 5, 2026
|
1.8000 | 1.8150 | 1.7750 | 1.7950 | 1.7950 | 2,590,855 |
|
Oct 2, 2026
|
1.8550 | 1.8600 | 1.8050 | 1.8050 | 1.8050 | 578,782 |
|
Oct 1, 2026
|
1.8500 | 1.8550 | 1.8000 | 1.8300 | 1.8300 | 985,443 |
|
Sep 30, 2026
|
1.8550 | 1.8750 | 1.8300 | 1.8500 | 1.8500 | 3,217,491 |
|
Sep 29, 2026
|
1.9200 | 1.9350 | 1.8250 | 1.8500 | 1.8500 | 27,673,331 |
|
Sep 28, 2026
|
1.9300 | 1.9750 | 1.9100 | 1.9100 | 1.9100 | 402,909 |
|
Sep 25, 2026
|
1.9850 | 1.9850 | 1.9100 | 1.9550 | 1.9550 | 823,309 |
|
Sep 24, 2026
|
2.0100 | 2.0100 | 1.9500 | 1.9650 | 1.9650 | 1,085,331 |
|
Sep 23, 2026
|
2.0300 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,018,344 |
|
Sep 22, 2026
|
2.0400 | 2.0700 | 2.0100 | 2.0300 | 2.0300 | 733,706 |
|
Sep 21, 2026
|
1.9850 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 2,480,702 |
|
Sep 18, 2026
|
1.9500 | 1.9850 | 1.9200 | 1.9850 | 1.9850 | 11,410,460 |
|
Sep 17, 2026
|
1.9600 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 877,445 |
|
Sep 16, 2026
|
1.9000 | 1.9800 | 1.8950 | 1.9600 | 1.9600 | 1,802,948 |
|
Sep 15, 2026
|
1.9400 | 1.9600 | 1.8950 | 1.9100 | 1.9100 | 1,826,997 |
|
Sep 14, 2026
|
1.9950 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 614,918 |
|
Sep 11, 2026
|
2.0000 | 2.0000 | 1.9450 | 1.9500 | 1.9500 | 1,219,472 |
|
Sep 10, 2026
|
2.0200 | 2.0300 | 1.9400 | 1.9650 | 1.9650 | 1,463,463 |
|
Sep 9, 2026
|
2.0000 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 1,157,498 |
|
Sep 8, 2026
|
2.0600 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 1,928,793 |
|
Sep 7, 2026
|
2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 460,912 |
|
Sep 4, 2026
|
2.0800 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 904,538 |
|
Sep 3, 2026
|
2.0800 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 717,814 |
|
Sep 2, 2026
|
2.0500 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 1,201,743 |
|
Sep 1, 2026
|
2.0900 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 1,964,526 |
|
Aug 31, 2026
|
2.0700 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 1,606,415 |
|
Aug 28, 2026
|
2.1200 | 2.1350 | 2.0700 | 2.0700 | 2.0700 | 2,451,734 |
|
Aug 27, 2026
|
2.0800 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 3,183,969 |
|
Aug 26, 2026
|
2.0700 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 710,651 |
|
Aug 25, 2026
|
2.0900 | 2.1100 | 2.0300 | 2.0500 | 2.0500 | 721,780 |
|
Aug 24, 2026
|
2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 1,139,249 |
|
Aug 21, 2026
|
2.1200 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 537,482 |
|
Aug 20, 2026
|
2.1100 | 2.1300 | 2.0900 | 2.1200 | 2.1200 | 1,359,030 |
|
Aug 19, 2026
|
2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.1000 | 732,742 |
|
Aug 18, 2026
|
2.0800 | 2.1200 | 2.0800 | 2.1100 | 2.1100 | 1,610,982 |
|
Aug 17, 2026
|
2.0700 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 670,727 |
|
Aug 14, 2026
|
2.0600 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 651,316 |
|
Aug 13, 2026
|
2.0600 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 572,045 |
|
Aug 12, 2026
|
2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 1,334,994 |
|
Aug 11, 2026
|
2.0700 | 2.1000 | 2.0500 | 2.0600 | 2.0600 | 641,209 |
|
Aug 10, 2026
|
2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 636,338 |
|
Aug 7, 2026
|
2.0900 | 2.0900 | 2.0400 | 2.0500 | 2.0500 | 1,052,854 |
|
Aug 6, 2026
|
2.0800 | 2.0800 | 2.0300 | 2.0600 | 2.0600 | 1,005,792 |
|
Aug 5, 2026
|
2.1100 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 881,182 |
|
Aug 4, 2026
|
2.1700 | 2.1800 | 2.0700 | 2.1000 | 2.1000 | 712,333 |
|
Aug 3, 2026
|
2.1700 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 841,948 |
|
Jul 31, 2026
|
2.2000 | 2.2500 | 2.1400 | 2.1400 | 2.1400 | 1,210,989 |
|
Jul 30, 2026
|
2.2700 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 1,374,731 |
|
Jul 29, 2026
|
2.2800 | 2.3400 | 2.2700 | 2.2900 | 2.2900 | 1,232,719 |
|
Jul 28, 2026
|
2.2700 | 2.2900 | 2.2700 | 2.2800 | 2.2800 | 2,108,574 |
|
Jul 27, 2026
|
2.2600 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 979,698 |
|
Jul 24, 2026
|
2.2500 | 2.2800 | 2.2300 | 2.2500 | 2.2500 | 1,187,443 |
|
Jul 23, 2026
|
2.2500 | 2.2900 | 2.2400 | 2.2900 | 2.2900 | 3,828,501 |
|
Jul 22, 2026
|
2.2300 | 2.2600 | 2.2300 | 2.2600 | 2.2600 | 1,488,425 |
|
Jul 21, 2026
|
2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 1,117,823 |
|
Jul 20, 2026
|
2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.2000 | 852,108 |
|
Jul 17, 2026
|
2.1400 | 2.2400 | 2.1400 | 2.2300 | 2.2300 | 1,693,410 |
|
Jul 16, 2026
|
2.1400 | 2.1900 | 2.1300 | 2.1800 | 2.1800 | 1,120,020 |
|
Jul 15, 2026
|
2.1100 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 1,165,971 |
|
Jul 14, 2026
|
2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 660,443 |
|
Jul 13, 2026
|
2.1500 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 639,688 |
|
Jul 9, 2026
|
2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 621,293 |
|
Jul 8, 2026
|
2.2000 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 624,423 |
|
Jul 7, 2026
|
2.2000 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 911,664 |
|
Jul 6, 2026
|
2.1800 | 2.2500 | 2.1700 | 2.2100 | 2.2100 | 1,017,774 |
|
Jul 3, 2026
|
2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 2,939,644 |
|
Jul 2, 2026
|
2.2200 | 2.2200 | 2.1600 | 2.1700 | 2.1700 | 768,979 |
|
Jul 1, 2026
|
2.2600 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 2,638,702 |
|
Jun 30, 2026
|
2.2300 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 1,295,164 |
|
Jun 29, 2026
|
2.2600 | 2.2700 | 2.2300 | 2.2400 | 2.2400 | 508,485 |
|
Jun 26, 2026
|
2.2500 | 2.3000 | 2.2400 | 2.2800 | 2.2800 | 395,458 |
|
Jun 25, 2026
|
2.2900 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 933,502 |
|
Jun 24, 2026
|
2.2600 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 296,321 |
|
Jun 23, 2026
|
2.2700 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 755,419 |
|
Jun 22, 2026
|
2.2700 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 852,395 |
|
Jun 19, 2026
|
2.2800 | 2.2850 | 2.2200 | 2.2700 | 2.2700 | 3,377,905 |
|
Jun 18, 2026
|
2.3300 | 2.3300 | 2.2800 | 2.2800 | 2.2800 | 1,263,908 |
|
Jun 17, 2026
|
2.3300 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 896,663 |
|
Jun 16, 2026
|
2.3200 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 1,389,807 |
|
Jun 15, 2026
|
2.3000 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 2,655,680 |
|
Jun 12, 2026
|
2.2900 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 660,111 |
|
Jun 11, 2026
|
2.2800 | 2.2900 | 2.2600 | 2.2700 | 2.2700 | 1,018,623 |
|
Jun 10, 2026
|
2.2500 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 1,228,234 |
|
Jun 9, 2026
|
2.2500 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 2,001,908 |
|
Jun 8, 2026
|
2.2400 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 542,178 |
|
Jun 5, 2026
|
2.2700 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 551,222 |
|
Jun 4, 2026
|
2.2200 | 2.2950 | 2.2200 | 2.2900 | 2.2900 | 604,959 |
|
Jun 3, 2026
|
2.2700 | 2.2900 | 2.2100 | 2.2600 | 2.2600 | 1,483,161 |
|
Jun 2, 2026
|
2.2600 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 3,258,233 |
|
May 29, 2026
|
2.2800 | 2.3000 | 2.2200 | 2.2600 | 2.2600 | 3,227,888 |
|
May 28, 2026
|
2.3000 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 2,992,016 |
|
May 27, 2026
|
2.2400 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 1,187,876 |
|
May 26, 2026
|
2.2400 | 2.2700 | 2.1700 | 2.2200 | 2.2200 | 744,223 |
|
May 25, 2026
|
2.1700 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 1,374,443 |
|
May 22, 2026
|
2.0500 | 2.1800 | 2.0400 | 2.1800 | 2.1800 | 1,004,043 |
|
May 21, 2026
|
2.0100 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 1,434,094 |
|
May 20, 2026
|
2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 1,086,093 |
|
May 19, 2026
|
2.0300 | 2.0750 | 2.0100 | 2.0300 | 2.0300 | 1,102,689 |
|
May 18, 2026
|
2.1000 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 1,110,014 |
|
May 15, 2026
|
2.1500 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 839,938 |
|
May 14, 2026
|
2.2000 | 2.2200 | 2.1200 | 2.1400 | 2.1400 | 554,018 |
|
May 13, 2026
|
2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.2000 | 1,259,373 |
|
May 12, 2026
|
2.1900 | 2.2300 | 2.1400 | 2.2300 | 2.2300 | 1,767,425 |
|
May 11, 2026
|
2.1900 | 2.2250 | 2.1500 | 2.2000 | 2.2000 | 1,428,831 |
|
May 8, 2026
|
2.2500 | 2.2500 | 2.1800 | 2.2300 | 2.2300 | 706,304 |
|
May 7, 2026
|
2.2600 | 2.2900 | 2.2100 | 2.2500 | 2.2500 | 636,235 |
|
May 6, 2026
|
2.1700 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 713,060 |
|
May 5, 2026
|
2.2000 | 2.2000 | 2.1350 | 2.1700 | 2.1700 | 2,453,498 |
|
May 4, 2026
|
2.1700 | 2.2200 | 2.1100 | 2.2200 | 2.2200 | 690,075 |
|
May 1, 2026
|
2.1400 | 2.2000 | 2.1200 | 2.1700 | 2.1700 | 1,522,574 |
|
Apr 30, 2026
|
2.1200 | 2.1500 | 2.1000 | 2.1200 | 2.1200 | 4,180,756 |
|
Apr 29, 2026
|
2.1600 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | 638,829 |
|
Apr 28, 2026
|
2.2400 | 2.2500 | 2.1600 | 2.1700 | 2.1700 | 1,669,434 |
|
Apr 24, 2026
|
2.2000 | 2.2900 | 2.1500 | 2.2800 | 2.2800 | 1,067,960 |
|
Apr 23, 2026
|
2.1100 | 2.2200 | 2.1100 | 2.2000 | 2.2000 | 1,323,581 |
|
Apr 22, 2026
|
2.1100 | 2.1500 | 2.0700 | 2.1000 | 2.1000 | 1,223,899 |
|
Apr 21, 2026
|
2.0200 | 2.1000 | 2.0200 | 2.0900 | 2.0900 | 1,500,505 |
|
Apr 20, 2026
|
2.0000 | 2.0500 | 1.9950 | 2.0100 | 2.0100 | 1,637,127 |
|
Apr 17, 2026
|
2.0800 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 2,706,944 |
|
Apr 16, 2026
|
2.1500 | 2.1600 | 2.0800 | 2.0800 | 2.0800 | 2,016,059 |
|
Apr 15, 2026
|
2.1000 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 1,416,128 |
|
Apr 14, 2026
|
2.0300 | 2.0900 | 2.0300 | 2.0700 | 2.0700 | 890,767 |
|
Apr 13, 2026
|
2.0800 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 2,492,928 |
|
Apr 10, 2026
|
2.1400 | 2.1500 | 2.0800 | 2.0800 | 2.0800 | 885,795 |
|
Apr 9, 2026
|
2.1900 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 1,028,268 |
|
Apr 8, 2026
|
2.1300 | 2.2500 | 2.1300 | 2.1800 | 2.1800 | 2,279,902 |
|
Apr 7, 2026
|
2.1400 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 1,574,355 |
|
Apr 2, 2026
|
2.0900 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 1,240,286 |
|
Apr 1, 2026
|
2.1200 | 2.1600 | 2.0600 | 2.0700 | 2.0700 | 1,428,576 |
|
Mar 31, 2026
|
2.0500 | 2.1200 | 2.0100 | 2.1200 | 2.1200 | 1,946,510 |
|
Mar 30, 2026
|
2.1200 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 1,229,449 |
|
Mar 27, 2026
|
2.1400 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 417,512 |
|
Mar 26, 2026
|
2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1600 | 978,413 |
|
Mar 25, 2026
|
2.0800 | 2.2000 | 2.0800 | 2.1600 | 2.1600 | 1,558,784 |
|
Mar 24, 2026
|
2.1400 | 2.1900 | 2.1100 | 2.1100 | 2.1100 | 6,159,403 |
|
Mar 23, 2026
|
2.2000 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 943,582 |
|
Mar 20, 2026
|
2.2400 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 3,511,613 |
|
Mar 19, 2026
|
2.2700 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 394,283 |
|
Mar 18, 2026
|
2.2800 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 459,304 |
|
Mar 17, 2026
|
2.3000 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 403,181 |
|
Mar 16, 2026
|
2.2900 | 2.3100 | 2.2500 | 2.3100 | 2.3100 | 629,465 |
|
Mar 13, 2026
|
2.2500 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 749,628 |
|
Mar 12, 2026
|
2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 481,918 |
|
Mar 11, 2026
|
2.2900 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 843,347 |
|
Mar 10, 2026
|
2.2600 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 3,229,952 |
|
Mar 9, 2026
|
2.3000 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 1,898,650 |
|
Mar 6, 2026
|
2.3200 | 2.3200 | 2.2700 | 2.3000 | 2.3000 | 1,927,119 |
|
Mar 5, 2026
|
2.3000 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 882,009 |
|
Mar 4, 2026
|
2.3100 | 2.3600 | 2.2800 | 2.2900 | 2.2900 | 1,352,687 |
|
Mar 3, 2026
|
2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 981,555 |
|
Mar 2, 2026
|
2.5000 | 2.5000 | 2.3600 | 2.4000 | 2.4000 | 639,774 |
|
Feb 27, 2026
|
2.4800 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 1,358,713 |
|
Feb 26, 2026
|
2.3900 | 2.5000 | 2.3700 | 2.4800 | 2.4800 | 1,607,616 |
|
Feb 25, 2026
|
2.4100 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | 1,472,735 |
|
Feb 24, 2026
|
2.4500 | 2.4800 | 2.4000 | 2.4500 | 2.4500 | 739,577 |
|
Feb 23, 2026
|
2.4800 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 377,252 |
|
Feb 20, 2026
|
2.5000 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 927,739 |
|
Feb 19, 2026
|
2.4600 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 854,163 |
|
Feb 18, 2026
|
2.4600 | 2.5200 | 2.4500 | 2.4500 | 2.4500 | 444,298 |
|
Feb 17, 2026
|
2.5100 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 1,126,386 |
|
Feb 16, 2026
|
2.6100 | 2.6500 | 2.4700 | 2.4700 | 2.4700 | 701,890 |
|
Feb 13, 2026
|
2.7200 | 2.7300 | 2.6000 | 2.6100 | 2.6100 | 807,808 |
|
Feb 12, 2026
|
2.7500 | 2.7700 | 2.6800 | 2.7100 | 2.7100 | 1,731,294 |
|
Feb 11, 2026
|
2.7500 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 742,125 |
|
Feb 10, 2026
|
2.7900 | 2.7900 | 2.7200 | 2.7500 | 2.7500 | 808,044 |
|
Feb 9, 2026
|
2.7400 | 2.8000 | 2.7000 | 2.7900 | 2.7900 | 954,646 |
|
Feb 5, 2026
|
2.7300 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 1,573,645 |
|
Feb 4, 2026
|
2.7700 | 2.7900 | 2.6600 | 2.7000 | 2.7000 | 1,321,380 |
|
Feb 3, 2026
|
2.7900 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 1,450,561 |
|
Feb 2, 2026
|
2.7800 | 2.8200 | 2.7500 | 2.7900 | 2.7900 | 711,962 |
|
Jan 30, 2026
|
2.8100 | 2.8150 | 2.7600 | 2.7800 | 2.7800 | 1,331,695 |
|
Jan 29, 2026
|
2.9000 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 1,093,273 |
|
Jan 28, 2026
|
2.8800 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 857,812 |
|
Jan 27, 2026
|
2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 1,402,593 |
|
Jan 26, 2026
|
2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 329,569 |
|
Jan 23, 2026
|
2.9300 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 1,405,430 |
|
Jan 22, 2026
|
2.8900 | 2.9500 | 2.8900 | 2.9300 | 2.9300 | 1,307,919 |
|
Jan 21, 2026
|
2.9800 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 1,040,168 |
|
Jan 20, 2026
|
2.9200 | 2.9800 | 2.8900 | 2.9800 | 2.9800 | 1,144,785 |
|
Jan 19, 2026
|
2.9000 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 2,120,477 |
|
Jan 16, 2026
|
2.9600 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 4,330,862 |
|
Jan 15, 2026
|
3.0100 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 1,154,629 |
|
Jan 14, 2026
|
3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 555,324 |
|
Jan 13, 2026
|
2.9900 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 373,314 |
|
Jan 12, 2026
|
2.9900 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 847,889 |
|
Jan 9, 2026
|
2.9400 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 510,846 |
|
Jan 8, 2026
|
2.9500 | 2.9700 | 2.9300 | 2.9500 | 2.9500 | 276,607 |
|
Jan 7, 2026
|
2.9400 | 2.9650 | 2.9300 | 2.9500 | 2.9500 | 598,451 |
|
Jan 6, 2026
|
2.9300 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 710,423 |
|
Jan 5, 2026
|
2.9000 | 2.9650 | 2.9000 | 2.9600 | 2.9600 | 1,045,062 |
|
Dec 31, 2025
|
2.9400 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | 99,174 |
|
Dec 30, 2025
|
2.9500 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 297,816 |
|
Dec 29, 2025
|
2.9500 | 2.9500 | 2.9000 | 2.9500 | 2.9500 | 208,022 |
|
Dec 24, 2025
|
2.9600 | 2.9700 | 2.9500 | 2.9600 | 2.9600 | 625,544 |
|
Dec 23, 2025
|
2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 503,235 |
|
Dec 22, 2025
|
2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 431,640 |
|
Dec 19, 2025
|
2.9200 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 5,882,034 |
|
Dec 18, 2025
|
2.9200 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 991,608 |
|
Dec 17, 2025
|
2.9000 | 2.9400 | 2.8900 | 2.9200 | 2.9200 | 712,972 |
|
Dec 16, 2025
|
2.9000 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 1,644,966 |
|
Dec 15, 2025
|
2.9200 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 866,622 |
|
Dec 12, 2025
|
2.8800 | 2.9700 | 2.8700 | 2.9500 | 2.9500 | 662,466 |
|
Dec 11, 2025
|
2.8400 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 5,974,817 |
|
Dec 10, 2025
|
2.8000 | 2.8700 | 2.7800 | 2.8100 | 2.8100 | 1,277,928 |
|
Dec 9, 2025
|
2.8800 | 2.8800 | 2.8600 | 2.8700 | 2.8700 | 1,004,542 |
|
Dec 8, 2025
|
2.8800 | 2.9000 | 2.8700 | 2.8700 | 2.8700 | 650,931 |
|
Dec 5, 2025
|
2.8900 | 2.9100 | 2.8700 | 2.8700 | 2.8700 | 473,438 |
|
Dec 4, 2025
|
2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.9000 | 719,350 |
|
Dec 3, 2025
|
2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 525,107 |
|
Dec 2, 2025
|
2.9400 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 1,100,689 |
|
Dec 1, 2025
|
2.9000 | 2.9400 | 2.9000 | 2.9400 | 2.9400 | 927,621 |
|
Nov 28, 2025
|
2.9400 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 950,910 |
|
Nov 27, 2025
|
2.9400 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 1,145,183 |
|
Nov 26, 2025
|
2.8900 | 2.9200 | 2.8500 | 2.8600 | 2.8600 | 582,776 |
|
Nov 25, 2025
|
2.9000 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 433,090 |
|
Nov 24, 2025
|
2.8500 | 2.9700 | 2.8500 | 2.8900 | 2.8900 | 1,228,206 |
|
Nov 21, 2025
|
2.8000 | 2.8700 | 2.7600 | 2.8700 | 2.8700 | 1,138,960 |
|
Nov 20, 2025
|
2.7300 | 2.8600 | 2.7300 | 2.8500 | 2.8500 | 528,321 |
|
Nov 19, 2025
|
2.7200 | 2.8400 | 2.7200 | 2.8100 | 2.8100 | 582,886 |
|
Nov 18, 2025
|
2.8200 | 2.8400 | 2.7600 | 2.7600 | 2.7600 | 831,786 |
|
Nov 17, 2025
|
2.8000 | 2.8700 | 2.7600 | 2.8500 | 2.8500 | 489,428 |
|
Nov 14, 2025
|
2.8800 | 2.8900 | 2.8100 | 2.8400 | 2.8400 | 1,330,598 |
|
Nov 13, 2025
|
2.9900 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 1,027,777 |
|
Nov 12, 2025
|
2.9900 | 3.0000 | 2.9700 | 2.9900 | 2.9900 | 1,360,457 |
|
Nov 11, 2025
|
2.9400 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 863,992 |
|
Nov 10, 2025
|
2.9000 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 1,309,602 |
|
Nov 7, 2025
|
2.9300 | 2.9700 | 2.8800 | 2.9500 | 2.9500 | 853,724 |
|
Nov 6, 2025
|
2.8600 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 1,403,964 |
|
Nov 5, 2025
|
2.8900 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 722,475 |
|
Nov 4, 2025
|
2.8600 | 2.8900 | 2.8400 | 2.8800 | 2.8800 | 673,662 |
|
Nov 3, 2025
|
2.8900 | 2.8900 | 2.8500 | 2.8700 | 2.8700 | 1,356,534 |
|
Oct 31, 2025
|
2.8600 | 2.8900 | 2.8600 | 2.8700 | 2.8700 | 1,550,720 |
|
Oct 30, 2025
|
2.8500 | 2.9000 | 2.8200 | 2.8700 | 2.8700 | 781,684 |
