Stockholm - Delayed Quote
SEK
SHT Smart High-Tech AB (publ) (SHT-B.ST)
34.25
+0.70
(+2.09%)
At close: September 30 at 5:23:51 PM GMT+2
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 9, 2026
|
27.30 | 30.20 | 27.30 | 28.90 | 28.90 | 58,826 |
|
Nov 6, 2026
|
29.00 | 29.25 | 26.00 | 28.00 | 28.00 | 158,172 |
|
Nov 5, 2026
|
31.30 | 32.25 | 28.95 | 29.40 | 29.40 | 53,890 |
|
Nov 4, 2026
|
31.05 | 31.95 | 31.00 | 31.10 | 31.10 | 20,826 |
|
Nov 3, 2026
|
32.90 | 32.95 | 31.00 | 32.00 | 32.00 | 40,895 |
|
Nov 2, 2026
|
32.40 | 33.40 | 31.85 | 33.40 | 33.40 | 19,534 |
|
Oct 30, 2026
|
33.10 | 33.15 | 32.10 | 32.40 | 32.40 | 27,933 |
|
Oct 29, 2026
|
33.25 | 33.50 | 32.50 | 33.05 | 33.05 | 47,292 |
|
Oct 28, 2026
|
32.85 | 33.50 | 32.60 | 33.20 | 33.20 | 19,368 |
|
Oct 27, 2026
|
31.00 | 34.00 | 30.75 | 32.90 | 32.90 | 50,968 |
|
Oct 26, 2026
|
31.60 | 31.60 | 30.60 | 31.30 | 31.30 | 22,444 |
|
Oct 23, 2026
|
31.35 | 34.00 | 30.50 | 31.60 | 31.60 | 26,250 |
|
Oct 22, 2026
|
32.70 | 33.65 | 31.35 | 31.80 | 31.80 | 29,995 |
|
Oct 21, 2026
|
33.00 | 33.00 | 32.30 | 32.70 | 32.70 | 21,046 |
|
Oct 20, 2026
|
32.85 | 33.40 | 31.85 | 32.90 | 32.90 | 28,724 |
|
Oct 19, 2026
|
32.20 | 32.90 | 31.55 | 31.80 | 31.80 | 31,137 |
|
Oct 16, 2026
|
31.30 | 32.85 | 31.30 | 32.20 | 32.20 | 33,176 |
|
Oct 15, 2026
|
32.15 | 32.15 | 31.15 | 31.50 | 31.50 | 85,499 |
|
Oct 14, 2026
|
32.90 | 33.30 | 32.05 | 32.90 | 32.90 | 44,532 |
|
Oct 13, 2026
|
33.10 | 33.95 | 33.00 | 33.00 | 33.00 | 40,255 |
|
Oct 12, 2026
|
33.60 | 34.00 | 33.05 | 33.10 | 33.10 | 38,903 |
|
Oct 9, 2026
|
33.90 | 34.00 | 33.10 | 33.60 | 33.60 | 47,811 |
|
Oct 8, 2026
|
33.00 | 34.10 | 32.90 | 33.85 | 33.85 | 36,789 |
|
Oct 7, 2026
|
34.15 | 35.45 | 32.30 | 33.00 | 33.00 | 68,015 |
|
Oct 6, 2026
|
34.30 | 34.70 | 33.45 | 34.10 | 34.10 | 78,755 |
|
Oct 5, 2026
|
34.00 | 34.65 | 33.40 | 33.40 | 33.40 | 57,646 |
|
Oct 2, 2026
|
34.30 | 35.25 | 33.25 | 34.30 | 34.30 | 54,137 |
|
Oct 1, 2026
|
34.50 | 34.95 | 33.70 | 34.00 | 34.00 | 29,787 |
|
Sep 30, 2026
|
33.90 | 34.85 | 33.70 | 34.25 | 34.25 | 50,401 |
|
Sep 29, 2026
|
34.65 | 34.65 | 33.45 | 33.55 | 33.55 | 77,309 |
|
Sep 28, 2026
|
37.55 | 38.35 | 32.90 | 35.25 | 35.25 | 286,003 |
|
Sep 25, 2026
|
38.30 | 38.35 | 37.50 | 37.60 | 37.60 | 48,781 |
|
Sep 24, 2026
|
38.50 | 38.80 | 37.30 | 38.35 | 38.35 | 44,402 |
|
Sep 23, 2026
|
39.90 | 40.90 | 38.10 | 38.40 | 38.40 | 100,459 |
|
Sep 22, 2026
|
38.45 | 39.80 | 38.10 | 39.50 | 39.50 | 138,765 |
|
Sep 21, 2026
|
35.50 | 38.75 | 35.35 | 38.30 | 38.30 | 174,826 |
|
Sep 18, 2026
|
34.50 | 35.70 | 34.20 | 34.75 | 34.75 | 64,770 |
|
Sep 17, 2026
|
33.25 | 34.85 | 32.00 | 34.50 | 34.50 | 79,919 |
|
Sep 16, 2026
|
31.05 | 33.50 | 31.05 | 33.10 | 33.10 | 80,759 |
|
Sep 15, 2026
|
33.20 | 33.20 | 30.75 | 30.90 | 30.90 | 114,117 |
|
Sep 14, 2026
|
36.20 | 36.20 | 33.00 | 33.50 | 33.50 | 118,080 |
|
Sep 11, 2026
|
34.45 | 36.45 | 33.30 | 35.55 | 35.55 | 244,668 |
|
Sep 10, 2026
|
33.20 | 34.70 | 32.65 | 32.65 | 32.65 | 106,093 |
|
Sep 9, 2026
|
32.30 | 33.65 | 31.50 | 32.85 | 32.85 | 172,581 |
|
Sep 8, 2026
|
34.05 | 36.65 | 30.30 | 33.85 | 33.85 | 843,762 |
|
Sep 7, 2026
|
29.00 | 32.10 | 27.35 | 31.90 | 31.90 | 902,114 |
|
Sep 4, 2026
|
21.50 | 22.30 | 20.15 | 21.45 | 21.45 | 112,887 |
|
Sep 3, 2026
|
19.94 | 21.50 | 19.10 | 20.70 | 20.70 | 99,995 |
|
Sep 2, 2026
|
18.86 | 21.45 | 18.38 | 19.84 | 19.84 | 137,469 |
|
Sep 1, 2026
|
19.74 | 20.20 | 18.56 | 18.64 | 18.64 | 94,037 |
|
Aug 31, 2026
|
18.12 | 23.20 | 16.80 | 19.40 | 19.40 | 986,012 |
|
Aug 28, 2026
|
21.20 | 23.20 | 18.50 | 18.94 | 18.94 | 500,898 |
|
Aug 27, 2026
|
22.90 | 23.20 | 21.25 | 21.60 | 21.60 | 202,709 |
|
Aug 26, 2026
|
24.05 | 24.05 | 22.60 | 22.85 | 22.85 | 116,635 |
|
Aug 25, 2026
|
23.45 | 24.20 | 23.20 | 23.90 | 23.90 | 109,761 |
|
Aug 24, 2026
|
25.20 | 25.75 | 23.60 | 24.00 | 24.00 | 141,280 |
|
Aug 21, 2026
|
21.00 | 28.40 | 20.65 | 25.55 | 25.55 | 1,180,549 |
|
Aug 20, 2026
|
31.50 | 32.75 | 30.90 | 31.20 | 31.20 | 52,878 |
|
Aug 19, 2026
|
32.05 | 32.95 | 31.15 | 32.55 | 32.55 | 21,388 |
|
Aug 18, 2026
|
31.70 | 34.00 | 31.30 | 32.15 | 32.15 | 55,282 |
|
Aug 17, 2026
|
32.70 | 33.45 | 31.20 | 32.00 | 32.00 | 58,597 |
|
Aug 14, 2026
|
32.80 | 32.95 | 31.05 | 32.80 | 32.80 | 99,785 |
|
Aug 13, 2026
|
33.95 | 34.45 | 31.50 | 33.20 | 33.20 | 107,208 |
|
Aug 12, 2026
|
34.15 | 36.00 | 34.10 | 34.50 | 34.50 | 48,527 |
|
Aug 11, 2026
|
36.60 | 37.00 | 35.00 | 35.35 | 35.35 | 59,802 |
|
Aug 10, 2026
|
39.00 | 39.00 | 35.50 | 36.30 | 36.30 | 118,298 |
|
Aug 7, 2026
|
39.60 | 39.60 | 38.10 | 39.00 | 39.00 | 58,560 |
|
Aug 6, 2026
|
37.70 | 39.80 | 37.40 | 39.30 | 39.30 | 146,910 |
|
Aug 5, 2026
|
35.45 | 38.50 | 35.45 | 37.30 | 37.30 | 158,772 |
|
Aug 4, 2026
|
32.40 | 36.00 | 32.05 | 35.00 | 35.00 | 221,550 |
|
Aug 3, 2026
|
32.40 | 33.70 | 31.50 | 32.40 | 32.40 | 37,357 |
|
Jul 31, 2026
|
32.80 | 33.65 | 31.15 | 32.55 | 32.55 | 65,334 |
|
Jul 30, 2026
|
30.45 | 31.50 | 30.45 | 31.40 | 31.40 | 43,033 |
|
Jul 29, 2026
|
28.60 | 30.50 | 28.60 | 30.30 | 30.30 | 98,756 |
|
Jul 28, 2026
|
28.35 | 29.40 | 28.15 | 28.50 | 28.50 | 63,393 |
|
Jul 27, 2026
|
29.10 | 29.90 | 28.35 | 28.45 | 28.45 | 52,265 |
|
Jul 24, 2026
|
28.65 | 29.90 | 28.65 | 29.00 | 29.00 | 35,498 |
|
Jul 23, 2026
|
29.60 | 29.85 | 28.60 | 28.70 | 28.70 | 45,743 |
|
Jul 22, 2026
|
30.50 | 30.95 | 29.10 | 29.85 | 29.85 | 61,897 |
|
Jul 21, 2026
|
31.25 | 31.60 | 30.25 | 30.95 | 30.95 | 50,276 |
|
Jul 20, 2026
|
31.25 | 32.00 | 30.75 | 31.05 | 31.05 | 69,152 |
|
Jul 17, 2026
|
31.20 | 32.45 | 30.00 | 30.65 | 30.65 | 87,763 |
|
Jul 16, 2026
|
30.95 | 32.50 | 29.50 | 31.25 | 31.25 | 120,297 |
|
Jul 15, 2026
|
33.85 | 33.85 | 31.00 | 31.95 | 31.95 | 85,579 |
|
Jul 14, 2026
|
34.95 | 36.00 | 30.45 | 33.85 | 33.85 | 242,799 |
|
Jul 13, 2026
|
32.20 | 35.20 | 31.35 | 34.55 | 34.55 | 292,805 |
|
Jul 10, 2026
|
28.30 | 34.85 | 27.00 | 31.10 | 31.10 | 357,456 |
|
Jul 9, 2026
|
32.00 | 32.00 | 26.05 | 28.40 | 28.40 | 551,869 |
|
Jul 8, 2026
|
26.50 | 37.30 | 26.00 | 34.40 | 34.40 | 970,731 |
|
Jul 7, 2026
|
27.10 | 28.00 | 26.25 | 26.50 | 26.50 | 118,137 |
|
Jul 6, 2026
|
29.45 | 29.85 | 26.50 | 27.15 | 27.15 | 351,136 |
|
Jul 3, 2026
|
29.30 | 31.00 | 28.80 | 29.05 | 29.05 | 174,525 |
|
Jul 2, 2026
|
31.00 | 31.40 | 28.90 | 28.95 | 28.95 | 211,815 |
|
Jul 1, 2026
|
33.45 | 33.45 | 29.90 | 31.15 | 31.15 | 380,620 |
|
Jun 30, 2026
|
35.70 | 36.00 | 31.25 | 33.20 | 33.20 | 248,901 |
|
Jun 29, 2026
|
35.90 | 37.55 | 34.00 | 36.00 | 36.00 | 127,370 |
|
Jun 26, 2026
|
40.00 | 40.10 | 33.00 | 35.75 | 35.75 | 376,974 |
|
Jun 25, 2026
|
40.85 | 41.70 | 37.80 | 38.10 | 38.10 | 143,468 |
|
Jun 24, 2026
|
40.30 | 41.60 | 39.55 | 40.00 | 40.00 | 69,420 |
|
Jun 23, 2026
|
41.45 | 42.75 | 38.20 | 40.50 | 40.50 | 160,897 |
|
Jun 22, 2026
|
44.00 | 44.40 | 38.70 | 41.40 | 41.40 | 268,969 |
|
Jun 18, 2026
|
47.00 | 48.20 | 42.60 | 43.80 | 43.80 | 206,037 |
|
Jun 17, 2026
|
42.80 | 48.55 | 41.00 | 46.40 | 46.40 | 325,188 |
|
Jun 16, 2026
|
42.50 | 43.90 | 40.20 | 42.25 | 42.25 | 267,855 |
|
Jun 15, 2026
|
42.55 | 44.00 | 41.50 | 42.00 | 42.00 | 157,647 |
|
Jun 12, 2026
|
42.95 | 44.00 | 40.10 | 41.10 | 41.10 | 280,206 |
|
Jun 11, 2026
|
41.35 | 41.45 | 40.65 | 41.40 | 41.40 | 6,177 |
|
Jun 10, 2026
|
47.55 | 48.20 | 41.00 | 41.95 | 41.95 | 572,726 |
|
Jun 9, 2026
|
47.45 | 50.00 | 45.50 | 46.80 | 46.80 | 378,525 |
|
Jun 8, 2026
|
44.85 | 46.20 | 44.55 | 46.00 | 46.00 | 13,106 |
|
Jun 5, 2026
|
42.30 | 42.45 | 42.00 | 42.00 | 42.00 | 12,823 |
|
Jun 4, 2026
|
50.00 | 50.80 | 46.50 | 49.95 | 49.95 | 407,649 |
|
Jun 3, 2026
|
52.70 | 53.00 | 52.70 | 53.00 | 53.00 | 7,222 |
|
Jun 2, 2026
|
45.20 | 60.40 | 44.80 | 56.00 | 56.00 | 1,672,344 |
|
Jun 1, 2026
|
40.35 | 46.40 | 40.15 | 43.65 | 43.65 | 887,863 |
|
May 29, 2026
|
39.80 | 39.90 | 39.50 | 39.80 | 39.80 | 15,428 |
|
May 28, 2026
|
57.60 | 57.60 | 48.50 | 52.00 | 52.00 | 1,504,796 |
|
May 27, 2026
|
72.80 | 74.70 | 51.80 | 58.40 | 58.40 | 3,137,847 |
|
May 26, 2026
|
46.25 | 75.00 | 46.25 | 53.00 | 53.00 | 6,389,811 |
|
May 25, 2026
|
29.80 | 39.95 | 27.15 | 39.95 | 39.95 | 1,524,993 |
|
May 22, 2026
|
24.10 | 24.85 | 23.50 | 24.20 | 24.20 | 98,793 |
|
May 21, 2026
|
24.50 | 24.95 | 23.10 | 24.15 | 24.15 | 125,019 |
|
May 20, 2026
|
26.05 | 26.05 | 24.25 | 24.50 | 24.50 | 71,993 |
|
May 19, 2026
|
26.80 | 27.90 | 25.45 | 25.95 | 25.95 | 81,854 |
|
May 18, 2026
|
27.40 | 28.70 | 25.90 | 26.80 | 26.80 | 132,991 |
|
May 15, 2026
|
26.00 | 27.35 | 26.00 | 27.35 | 27.35 | 199,809 |
|
May 13, 2026
|
25.25 | 26.35 | 25.25 | 25.70 | 25.70 | 86,733 |
|
May 12, 2026
|
25.50 | 28.15 | 24.55 | 25.10 | 25.10 | 133,521 |
|
May 11, 2026
|
24.45 | 25.95 | 24.45 | 25.20 | 25.20 | 214,418 |
|
May 8, 2026
|
23.65 | 24.15 | 22.65 | 24.00 | 24.00 | 343,862 |
|
May 7, 2026
|
24.15 | 24.40 | 23.50 | 23.50 | 23.50 | 215,487 |
|
May 6, 2026
|
26.80 | 26.80 | 23.25 | 23.90 | 23.90 | 538,375 |
|
May 5, 2026
|
29.30 | 30.15 | 27.30 | 27.60 | 27.60 | 216,143 |
|
May 4, 2026
|
30.10 | 31.00 | 26.00 | 28.90 | 28.90 | 609,055 |
|
Apr 30, 2026
|
22.95 | 23.70 | 22.95 | 23.40 | 23.40 | 23,091 |
|
Apr 29, 2026
|
22.40 | 23.15 | 22.05 | 22.95 | 22.95 | 27,530 |
|
Apr 28, 2026
|
21.35 | 22.40 | 21.10 | 22.40 | 22.40 | 65,209 |
|
Apr 27, 2026
|
21.05 | 22.35 | 20.20 | 21.10 | 21.10 | 73,430 |
|
Apr 24, 2026
|
21.00 | 21.75 | 19.88 | 20.75 | 20.75 | 85,468 |
|
Apr 23, 2026
|
21.65 | 21.70 | 20.40 | 21.00 | 21.00 | 99,696 |
|
Apr 22, 2026
|
22.50 | 22.50 | 20.10 | 21.70 | 21.70 | 101,995 |
|
Apr 21, 2026
|
23.90 | 25.25 | 21.80 | 22.45 | 22.45 | 126,443 |
|
Apr 20, 2026
|
21.30 | 23.90 | 19.62 | 23.80 | 23.80 | 254,411 |
|
Apr 17, 2026
|
25.30 | 26.40 | 20.00 | 20.10 | 20.10 | 445,490 |
|
Apr 16, 2026
|
27.90 | 30.65 | 24.25 | 25.50 | 25.50 | 536,442 |
|
Apr 15, 2026
|
23.05 | 28.00 | 23.05 | 26.65 | 26.65 | 213,219 |
|
Apr 14, 2026
|
21.15 | 23.40 | 21.00 | 22.90 | 22.90 | 154,379 |
|
Apr 13, 2026
|
18.10 | 21.55 | 18.10 | 20.00 | 20.00 | 144,443 |
|
Apr 10, 2026
|
15.92 | 18.40 | 15.92 | 18.10 | 18.10 | 77,365 |
|
Apr 9, 2026
|
15.98 | 16.10 | 15.50 | 15.96 | 15.96 | 41,724 |
|
Apr 8, 2026
|
16.00 | 16.14 | 15.60 | 15.90 | 15.90 | 33,095 |
|
Apr 7, 2026
|
13.60 | 15.50 | 13.60 | 15.24 | 15.24 | 36,033 |
|
Apr 2, 2026
|
14.02 | 14.04 | 13.30 | 13.40 | 13.40 | 8,471 |
|
Apr 1, 2026
|
12.00 | 13.98 | 12.00 | 13.98 | 13.98 | 50,423 |
|
Mar 31, 2026
|
14.16 | 14.20 | 13.42 | 13.92 | 13.92 | 24,218 |
|
Mar 30, 2026
|
12.70 | 15.58 | 12.58 | 13.74 | 13.74 | 107,536 |
|
Mar 27, 2026
|
12.30 | 12.58 | 12.30 | 12.58 | 12.58 | 7,635 |
|
Mar 26, 2026
|
12.68 | 12.70 | 12.30 | 12.30 | 12.30 | 8,884 |
|
Mar 25, 2026
|
11.90 | 12.46 | 11.90 | 12.46 | 12.46 | 8,824 |
|
Mar 24, 2026
|
12.30 | 12.60 | 11.88 | 12.30 | 12.30 | 28,136 |
|
Mar 23, 2026
|
11.98 | 12.52 | 11.86 | 12.52 | 12.52 | 33,067 |
|
Mar 20, 2026
|
12.68 | 12.68 | 11.88 | 12.24 | 12.24 | 31,049 |
|
Mar 19, 2026
|
12.58 | 12.60 | 12.00 | 12.54 | 12.54 | 29,166 |
|
Mar 18, 2026
|
12.84 | 12.94 | 12.20 | 12.58 | 12.58 | 50,541 |
|
Mar 17, 2026
|
12.24 | 13.18 | 12.24 | 13.06 | 13.06 | 35,960 |
|
Mar 16, 2026
|
13.00 | 13.00 | 12.10 | 12.24 | 12.24 | 52,496 |
|
Mar 13, 2026
|
13.80 | 13.80 | 12.70 | 12.74 | 12.74 | 34,606 |
|
Mar 12, 2026
|
14.64 | 14.64 | 12.80 | 13.38 | 13.38 | 26,590 |
|
Mar 11, 2026
|
13.94 | 13.94 | 13.10 | 13.46 | 13.46 | 16,071 |
|
Mar 10, 2026
|
14.54 | 14.54 | 13.16 | 13.60 | 13.60 | 47,311 |
|
Mar 9, 2026
|
14.50 | 14.90 | 13.82 | 14.56 | 14.56 | 56,169 |
|
Mar 6, 2026
|
13.44 | 14.50 | 13.04 | 14.30 | 14.30 | 52,457 |
|
Mar 5, 2026
|
13.34 | 13.66 | 12.92 | 13.20 | 13.20 | 29,118 |
|
Mar 4, 2026
|
13.00 | 13.70 | 12.50 | 12.90 | 12.90 | 28,881 |
|
Mar 3, 2026
|
12.98 | 12.98 | 12.00 | 12.70 | 12.70 | 21,923 |
|
Mar 2, 2026
|
11.00 | 13.88 | 10.90 | 12.60 | 12.60 | 51,106 |
|
Feb 27, 2026
|
10.52 | 11.70 | 10.32 | 11.36 | 11.36 | 68,438 |
|
Feb 26, 2026
|
10.50 | 10.50 | 9.50 | 10.32 | 10.32 | 109,192 |
|
Feb 25, 2026
|
10.44 | 11.44 | 9.20 | 10.24 | 10.24 | 394,254 |
|
Feb 24, 2026
|
10.00 | 10.96 | 9.50 | 9.70 | 9.70 | 79,323 |
|
Feb 23, 2026
|
9.99 | 10.00 | 9.00 | 10.00 | 10.00 | 203,753 |
|
Feb 20, 2026
|
10.46 | 10.46 | 10.00 | 10.00 | 10.00 | 53,694 |
|
Feb 19, 2026
|
10.62 | 11.50 | 9.70 | 10.46 | 10.46 | 71,791 |
|
Feb 18, 2026
|
10.30 | 10.98 | 10.30 | 10.50 | 10.50 | 20,167 |
|
Feb 17, 2026
|
11.36 | 11.36 | 10.08 | 10.50 | 10.50 | 41,356 |
|
Feb 16, 2026
|
10.06 | 11.68 | 10.00 | 11.20 | 11.20 | 38,887 |
|
Feb 13, 2026
|
10.02 | 10.36 | 10.00 | 10.10 | 10.10 | 66,219 |
|
Feb 12, 2026
|
10.80 | 10.98 | 9.96 | 10.00 | 10.00 | 180,849 |
|
Feb 11, 2026
|
10.88 | 11.40 | 10.38 | 10.68 | 10.68 | 133,990 |
|
Feb 10, 2026
|
10.84 | 11.28 | 10.80 | 10.86 | 10.86 | 25,891 |
|
Feb 9, 2026
|
11.48 | 11.50 | 10.30 | 10.94 | 10.94 | 139,262 |
|
Feb 6, 2026
|
11.98 | 12.00 | 11.10 | 11.50 | 11.50 | 160,811 |
|
Feb 5, 2026
|
12.60 | 12.60 | 11.80 | 12.00 | 12.00 | 237,047 |
|
Feb 4, 2026
|
12.82 | 13.98 | 12.50 | 12.72 | 12.72 | 92,237 |
|
Feb 3, 2026
|
13.30 | 14.44 | 12.64 | 13.00 | 13.00 | 138,211 |
|
Feb 2, 2026
|
14.00 | 14.84 | 13.26 | 13.66 | 13.66 | 107,252 |
|
Jan 30, 2026
|
14.10 | 15.00 | 13.66 | 14.18 | 14.18 | 85,181 |
|
Jan 29, 2026
|
14.28 | 14.28 | 13.26 | 14.12 | 14.12 | 41,312 |
|
Jan 28, 2026
|
14.48 | 14.48 | 14.00 | 14.08 | 14.08 | 18,261 |
|
Jan 27, 2026
|
13.96 | 14.86 | 13.96 | 14.34 | 14.34 | 60,555 |
|
Jan 26, 2026
|
16.88 | 16.88 | 13.32 | 14.00 | 14.00 | 435,940 |
|
Jan 23, 2026
|
18.22 | 18.22 | 17.42 | 17.84 | 17.84 | 14,025 |
|
Jan 22, 2026
|
18.60 | 18.70 | 17.84 | 18.00 | 18.00 | 26,189 |
|
Jan 21, 2026
|
17.98 | 20.00 | 17.28 | 18.78 | 18.78 | 122,047 |
|
Jan 20, 2026
|
17.24 | 17.44 | 16.68 | 17.28 | 17.28 | 15,023 |
|
Jan 19, 2026
|
17.84 | 17.84 | 17.10 | 17.20 | 17.20 | 32,451 |
|
Jan 16, 2026
|
17.20 | 18.98 | 17.00 | 17.82 | 17.82 | 38,221 |
|
Jan 15, 2026
|
16.48 | 17.40 | 16.30 | 17.26 | 17.26 | 32,581 |
|
Jan 14, 2026
|
16.50 | 16.96 | 16.30 | 16.46 | 16.46 | 16,009 |
|
Jan 13, 2026
|
16.98 | 16.98 | 15.94 | 16.60 | 16.60 | 11,545 |
|
Jan 12, 2026
|
16.50 | 16.50 | 15.84 | 16.20 | 16.20 | 30,907 |
|
Jan 9, 2026
|
16.70 | 17.24 | 16.56 | 16.56 | 16.56 | 22,784 |
|
Jan 8, 2026
|
17.44 | 17.68 | 17.00 | 17.00 | 17.00 | 20,823 |
|
Jan 7, 2026
|
17.68 | 18.24 | 17.30 | 17.76 | 17.76 | 21,542 |
|
Jan 5, 2026
|
17.78 | 18.00 | 17.22 | 17.66 | 17.66 | 13,749 |
|
Jan 2, 2026
|
16.98 | 17.82 | 16.98 | 17.40 | 17.40 | 15,164 |
|
Dec 30, 2025
|
16.86 | 17.38 | 16.52 | 16.90 | 16.90 | 26,088 |
|
Dec 29, 2025
|
17.00 | 17.00 | 16.80 | 16.98 | 16.98 | 24,730 |
|
Dec 23, 2025
|
16.18 | 17.48 | 16.18 | 17.00 | 17.00 | 18,410 |
|
Dec 22, 2025
|
17.00 | 18.38 | 17.00 | 17.14 | 17.14 | 14,799 |
|
Dec 19, 2025
|
18.38 | 18.38 | 16.68 | 16.98 | 16.98 | 22,949 |
|
Dec 18, 2025
|
17.06 | 17.72 | 16.90 | 17.50 | 17.50 | 38,174 |
|
Dec 17, 2025
|
17.02 | 19.36 | 16.98 | 17.70 | 17.70 | 31,421 |
|
Dec 16, 2025
|
18.50 | 18.50 | 16.06 | 17.00 | 17.00 | 32,799 |
|
Dec 15, 2025
|
17.86 | 17.86 | 15.50 | 17.12 | 17.12 | 28,083 |
|
Dec 12, 2025
|
18.52 | 19.18 | 17.50 | 17.96 | 17.96 | 51,496 |
|
Dec 11, 2025
|
17.88 | 19.94 | 17.18 | 18.80 | 18.80 | 108,631 |
|
Dec 10, 2025
|
16.94 | 17.64 | 16.24 | 16.80 | 16.80 | 24,743 |
|
Dec 9, 2025
|
14.80 | 17.96 | 14.80 | 15.90 | 15.90 | 29,872 |
|
Dec 8, 2025
|
14.74 | 14.78 | 14.64 | 14.78 | 14.78 | 14,324 |
|
Dec 5, 2025
|
14.26 | 14.78 | 14.26 | 14.76 | 14.76 | 17,409 |
|
Dec 4, 2025
|
14.62 | 14.78 | 14.08 | 14.26 | 14.26 | 29,566 |
|
Dec 3, 2025
|
14.40 | 14.78 | 13.90 | 14.38 | 14.38 | 15,001 |
|
Dec 2, 2025
|
14.78 | 14.78 | 14.04 | 14.40 | 14.40 | 9,163 |
|
Dec 1, 2025
|
13.82 | 15.26 | 13.82 | 14.42 | 14.42 | 10,686 |
|
Nov 28, 2025
|
14.18 | 14.74 | 13.82 | 14.00 | 14.00 | 53,632 |
|
Nov 27, 2025
|
14.12 | 14.72 | 14.12 | 14.20 | 14.20 | 23,082 |
|
Nov 26, 2025
|
14.74 | 14.74 | 14.00 | 14.30 | 14.30 | 39,182 |
|
Nov 25, 2025
|
14.32 | 15.12 | 14.22 | 14.74 | 14.74 | 44,458 |
|
Nov 24, 2025
|
15.46 | 15.56 | 14.22 | 14.54 | 14.54 | 44,653 |
|
Nov 21, 2025
|
15.28 | 16.94 | 13.32 | 15.62 | 15.62 | 180,281 |
|
Nov 20, 2025
|
13.30 | 16.42 | 13.30 | 16.00 | 16.00 | 124,200 |
|
Nov 19, 2025
|
12.72 | 17.48 | 12.72 | 13.78 | 13.78 | 25,601 |
|
Nov 18, 2025
|
13.10 | 13.10 | 12.54 | 12.72 | 12.72 | 89,433 |
|
Nov 17, 2025
|
13.10 | 13.28 | 12.50 | 12.86 | 12.86 | 92,464 |
|
Nov 14, 2025
|
13.36 | 13.40 | 12.62 | 13.20 | 13.20 | 25,058 |
|
Nov 13, 2025
|
13.50 | 13.50 | 13.22 | 13.36 | 13.36 | 73,716 |
|
Nov 12, 2025
|
14.02 | 14.20 | 13.24 | 13.46 | 13.46 | 52,372 |
|
Nov 11, 2025
|
14.32 | 14.32 | 13.54 | 14.00 | 14.00 | 62,470 |
|
Nov 10, 2025
|
14.30 | 14.36 | 14.00 | 14.24 | 14.24 | 53,809 |
