Stockholm - Delayed Quote
SEK
Vicore Pharma Holding AB (publ) (VICO.ST)
10.22
+0.16
(+1.59%)
At close: November 6 at 5:29:46 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
9.99 | 10.32 | 9.81 | 10.22 | 10.22 | 1,481,980 |
|
Nov 5, 2026
|
9.63 | 10.30 | 9.60 | 10.06 | 10.06 | 4,864,987 |
|
Nov 4, 2026
|
9.22 | 9.43 | 9.16 | 9.20 | 9.20 | 1,108,753 |
|
Nov 3, 2026
|
9.34 | 9.43 | 9.24 | 9.24 | 9.24 | 1,804,779 |
|
Nov 2, 2026
|
9.70 | 9.95 | 9.45 | 9.50 | 9.50 | 1,111,560 |
|
Oct 30, 2026
|
9.96 | 10.10 | 9.66 | 9.70 | 9.70 | 637,585 |
|
Oct 29, 2026
|
9.50 | 10.00 | 9.50 | 9.90 | 9.90 | 1,282,217 |
|
Oct 28, 2026
|
9.59 | 9.72 | 9.42 | 9.50 | 9.50 | 1,067,338 |
|
Oct 27, 2026
|
9.36 | 9.55 | 9.12 | 9.51 | 9.51 | 1,513,351 |
|
Oct 26, 2026
|
9.55 | 9.56 | 9.25 | 9.32 | 9.32 | 2,111,014 |
|
Oct 23, 2026
|
10.34 | 10.70 | 9.39 | 9.52 | 9.52 | 4,712,020 |
|
Oct 22, 2026
|
9.15 | 9.24 | 8.88 | 8.88 | 8.88 | 972,270 |
|
Oct 21, 2026
|
8.89 | 9.23 | 8.77 | 9.17 | 9.17 | 750,591 |
|
Oct 20, 2026
|
8.88 | 8.89 | 8.68 | 8.84 | 8.84 | 718,756 |
|
Oct 19, 2026
|
8.99 | 9.08 | 8.73 | 8.79 | 8.79 | 939,459 |
|
Oct 16, 2026
|
8.93 | 9.04 | 8.78 | 8.81 | 8.81 | 866,457 |
|
Oct 15, 2026
|
8.98 | 9.17 | 8.82 | 8.91 | 8.91 | 872,040 |
|
Oct 14, 2026
|
8.90 | 9.20 | 8.76 | 8.98 | 8.98 | 1,062,114 |
|
Oct 13, 2026
|
9.20 | 9.24 | 8.83 | 8.86 | 8.86 | 1,581,975 |
|
Oct 12, 2026
|
9.02 | 9.44 | 8.64 | 9.15 | 9.15 | 3,818,030 |
|
Oct 9, 2026
|
9.45 | 9.64 | 8.93 | 9.00 | 9.00 | 2,082,044 |
|
Oct 8, 2026
|
8.60 | 8.90 | 8.56 | 8.70 | 8.70 | 1,199,701 |
|
Oct 7, 2026
|
8.88 | 8.95 | 8.72 | 8.72 | 8.72 | 1,045,305 |
|
Oct 6, 2026
|
8.98 | 9.28 | 8.90 | 8.96 | 8.96 | 924,178 |
|
Oct 5, 2026
|
9.33 | 9.57 | 8.89 | 8.89 | 8.89 | 1,034,559 |
|
Oct 2, 2026
|
9.42 | 9.46 | 9.22 | 9.32 | 9.32 | 826,633 |
|
Oct 1, 2026
|
9.56 | 9.62 | 9.39 | 9.41 | 9.41 | 931,012 |
|
Sep 30, 2026
|
9.65 | 9.68 | 9.47 | 9.58 | 9.58 | 697,774 |
|
Sep 29, 2026
|
9.48 | 9.68 | 9.39 | 9.39 | 9.39 | 761,238 |
|
Sep 28, 2026
|
9.61 | 9.67 | 9.44 | 9.48 | 9.48 | 689,711 |
|
Sep 25, 2026
|
9.61 | 9.81 | 9.56 | 9.60 | 9.60 | 580,347 |
|
Sep 24, 2026
|
9.84 | 9.85 | 9.51 | 9.55 | 9.55 | 1,044,126 |
|
Sep 23, 2026
|
10.24 | 10.26 | 9.83 | 9.83 | 9.83 | 661,522 |
|
Sep 22, 2026
|
10.10 | 10.28 | 9.96 | 10.26 | 10.26 | 1,152,772 |
|
Sep 21, 2026
|
10.12 | 10.32 | 10.04 | 10.14 | 10.14 | 670,663 |
|
Sep 18, 2026
|
10.34 | 10.48 | 10.06 | 10.10 | 10.10 | 607,606 |
|
Sep 17, 2026
|
10.10 | 10.38 | 10.10 | 10.32 | 10.32 | 580,449 |
|
Sep 16, 2026
|
10.30 | 10.34 | 10.00 | 10.14 | 10.14 | 660,688 |
|
Sep 15, 2026
|
10.74 | 10.88 | 10.26 | 10.26 | 10.26 | 782,693 |
|
Sep 14, 2026
|
10.50 | 10.84 | 10.48 | 10.60 | 10.60 | 575,847 |
|
Sep 11, 2026
|
11.08 | 11.08 | 10.50 | 10.50 | 10.50 | 1,272,877 |
|
Sep 10, 2026
|
11.50 | 11.54 | 11.06 | 11.06 | 11.06 | 733,901 |
|
Sep 9, 2026
|
11.54 | 11.70 | 11.12 | 11.40 | 11.40 | 1,244,150 |
|
Sep 8, 2026
|
11.08 | 11.56 | 10.86 | 11.42 | 11.42 | 1,046,224 |
|
Sep 7, 2026
|
11.02 | 11.16 | 10.80 | 11.00 | 11.00 | 621,995 |
|
Sep 4, 2026
|
11.20 | 11.34 | 10.88 | 10.90 | 10.90 | 1,066,880 |
|
Sep 3, 2026
|
10.96 | 11.32 | 10.76 | 10.90 | 10.90 | 822,374 |
|
Sep 2, 2026
|
10.76 | 10.94 | 10.36 | 10.72 | 10.72 | 974,369 |
|
Sep 1, 2026
|
10.86 | 11.20 | 10.62 | 10.70 | 10.70 | 1,730,140 |
|
Aug 31, 2026
|
10.60 | 10.70 | 10.30 | 10.32 | 10.32 | 818,152 |
|
Aug 28, 2026
|
10.80 | 10.86 | 10.58 | 10.58 | 10.58 | 513,610 |
|
Aug 27, 2026
|
10.70 | 10.92 | 10.66 | 10.76 | 10.76 | 819,616 |
|
Aug 26, 2026
|
10.72 | 10.80 | 10.56 | 10.66 | 10.66 | 436,984 |
|
Aug 25, 2026
|
10.64 | 10.88 | 10.54 | 10.74 | 10.74 | 1,224,280 |
|
Aug 24, 2026
|
10.98 | 11.10 | 10.50 | 10.60 | 10.60 | 1,157,503 |
|
Aug 21, 2026
|
10.90 | 11.20 | 10.72 | 11.00 | 11.00 | 966,568 |
|
Aug 20, 2026
|
11.00 | 11.24 | 10.94 | 11.04 | 11.04 | 321,717 |
|
Aug 19, 2026
|
11.04 | 11.16 | 10.90 | 11.12 | 11.12 | 798,145 |
|
Aug 18, 2026
|
11.36 | 11.64 | 11.06 | 11.08 | 11.08 | 639,167 |
|
Aug 17, 2026
|
11.20 | 11.58 | 11.14 | 11.46 | 11.46 | 667,624 |
|
Aug 14, 2026
|
11.76 | 11.80 | 11.14 | 11.20 | 11.20 | 892,582 |
|
Aug 13, 2026
|
11.74 | 12.10 | 11.64 | 11.68 | 11.68 | 451,253 |
|
Aug 12, 2026
|
11.44 | 11.78 | 11.26 | 11.74 | 11.74 | 294,108 |
|
Aug 11, 2026
|
11.24 | 11.68 | 11.20 | 11.46 | 11.46 | 383,470 |
|
Aug 10, 2026
|
11.40 | 11.76 | 11.18 | 11.26 | 11.26 | 525,758 |
|
Aug 7, 2026
|
11.52 | 11.94 | 11.46 | 11.46 | 11.46 | 532,819 |
|
Aug 6, 2026
|
11.10 | 11.56 | 11.08 | 11.50 | 11.50 | 390,326 |
|
Aug 5, 2026
|
11.08 | 11.28 | 10.84 | 11.18 | 11.18 | 622,923 |
|
Aug 4, 2026
|
10.88 | 11.10 | 10.68 | 11.08 | 11.08 | 368,501 |
|
Aug 3, 2026
|
11.14 | 11.28 | 10.66 | 10.76 | 10.76 | 430,680 |
|
Jul 31, 2026
|
11.04 | 11.50 | 11.02 | 11.12 | 11.12 | 461,835 |
|
Jul 30, 2026
|
10.80 | 11.02 | 10.74 | 11.02 | 11.02 | 250,932 |
|
Jul 29, 2026
|
11.06 | 11.16 | 10.74 | 10.82 | 10.82 | 580,759 |
|
Jul 28, 2026
|
11.30 | 11.30 | 11.02 | 11.08 | 11.08 | 466,693 |
|
Jul 27, 2026
|
11.10 | 11.46 | 11.06 | 11.28 | 11.28 | 434,349 |
|
Jul 24, 2026
|
11.18 | 11.38 | 11.06 | 11.22 | 11.22 | 233,103 |
|
Jul 23, 2026
|
11.62 | 11.62 | 11.06 | 11.18 | 11.18 | 402,817 |
|
Jul 22, 2026
|
11.48 | 11.50 | 11.24 | 11.36 | 11.36 | 385,321 |
|
Jul 21, 2026
|
11.30 | 11.54 | 11.18 | 11.46 | 11.46 | 340,421 |
|
Jul 20, 2026
|
11.36 | 11.56 | 11.22 | 11.30 | 11.30 | 259,146 |
|
Jul 17, 2026
|
11.48 | 11.52 | 11.00 | 11.36 | 11.36 | 701,465 |
|
Jul 16, 2026
|
11.60 | 11.68 | 11.42 | 11.46 | 11.46 | 278,300 |
|
Jul 15, 2026
|
11.78 | 11.90 | 11.52 | 11.60 | 11.60 | 413,531 |
|
Jul 14, 2026
|
12.20 | 12.20 | 11.42 | 11.76 | 11.76 | 852,099 |
|
Jul 13, 2026
|
12.70 | 12.70 | 12.04 | 12.22 | 12.22 | 412,778 |
|
Jul 10, 2026
|
12.84 | 13.12 | 12.54 | 12.76 | 12.76 | 701,159 |
|
Jul 9, 2026
|
13.46 | 14.00 | 12.70 | 12.84 | 12.84 | 899,162 |
|
Jul 8, 2026
|
14.70 | 14.70 | 13.34 | 13.38 | 13.38 | 1,441,527 |
|
Jul 7, 2026
|
18.24 | 18.24 | 14.62 | 15.68 | 15.68 | 4,250,325 |
|
Jul 6, 2026
|
13.50 | 13.88 | 13.20 | 13.50 | 13.50 | 580,224 |
|
Jul 3, 2026
|
13.16 | 14.04 | 13.16 | 13.44 | 13.44 | 1,258,848 |
|
Jul 2, 2026
|
12.38 | 13.12 | 12.32 | 13.00 | 13.00 | 1,308,738 |
|
Jul 1, 2026
|
12.54 | 12.70 | 11.96 | 12.08 | 12.08 | 460,806 |
|
Jun 30, 2026
|
12.40 | 12.78 | 12.20 | 12.60 | 12.60 | 709,630 |
|
Jun 29, 2026
|
12.32 | 12.54 | 12.18 | 12.24 | 12.24 | 350,148 |
|
Jun 26, 2026
|
12.10 | 12.40 | 11.78 | 12.32 | 12.32 | 389,376 |
|
Jun 25, 2026
|
11.84 | 12.20 | 11.78 | 12.12 | 12.12 | 437,115 |
|
Jun 24, 2026
|
12.02 | 12.10 | 11.78 | 11.90 | 11.90 | 564,353 |
|
Jun 23, 2026
|
11.70 | 12.16 | 11.66 | 12.02 | 12.02 | 655,920 |
|
Jun 22, 2026
|
11.60 | 11.90 | 11.30 | 11.76 | 11.76 | 607,708 |
|
Jun 18, 2026
|
11.18 | 12.08 | 11.18 | 11.50 | 11.50 | 1,179,431 |
|
Jun 17, 2026
|
10.94 | 11.10 | 10.68 | 11.10 | 11.10 | 275,194 |
|
Jun 16, 2026
|
11.00 | 11.14 | 10.68 | 10.88 | 10.88 | 478,182 |
|
Jun 15, 2026
|
10.70 | 11.02 | 10.48 | 10.96 | 10.96 | 402,261 |
|
Jun 12, 2026
|
10.48 | 10.68 | 10.12 | 10.58 | 10.58 | 993,408 |
|
Jun 11, 2026
|
10.00 | 10.36 | 10.00 | 10.30 | 10.30 | 356,911 |
|
Jun 10, 2026
|
10.26 | 10.42 | 10.04 | 10.12 | 10.12 | 592,642 |
|
Jun 9, 2026
|
10.34 | 10.80 | 10.16 | 10.26 | 10.26 | 830,434 |
|
Jun 8, 2026
|
10.90 | 10.90 | 10.22 | 10.36 | 10.36 | 819,851 |
|
Jun 5, 2026
|
10.50 | 11.24 | 10.36 | 10.96 | 10.96 | 817,438 |
|
Jun 4, 2026
|
10.44 | 10.62 | 10.22 | 10.56 | 10.56 | 670,964 |
|
Jun 3, 2026
|
10.94 | 11.02 | 10.14 | 10.30 | 10.30 | 1,478,408 |
|
Jun 2, 2026
|
11.72 | 12.00 | 10.74 | 10.80 | 10.80 | 1,301,224 |
|
Jun 1, 2026
|
11.68 | 12.02 | 11.32 | 11.62 | 11.62 | 664,935 |
|
May 29, 2026
|
12.10 | 12.22 | 11.48 | 11.70 | 11.70 | 1,061,600 |
|
May 28, 2026
|
11.76 | 12.30 | 11.50 | 12.10 | 12.10 | 487,809 |
|
May 27, 2026
|
11.86 | 12.22 | 11.78 | 11.82 | 11.82 | 553,035 |
|
May 26, 2026
|
12.46 | 12.50 | 11.72 | 11.76 | 11.76 | 646,120 |
|
May 25, 2026
|
11.92 | 12.48 | 11.86 | 12.34 | 12.34 | 921,076 |
|
May 22, 2026
|
11.08 | 12.14 | 10.84 | 11.92 | 11.92 | 1,280,921 |
|
May 21, 2026
|
11.02 | 11.16 | 10.78 | 10.90 | 10.90 | 274,943 |
|
May 20, 2026
|
11.00 | 11.14 | 10.88 | 11.02 | 11.02 | 280,659 |
|
May 19, 2026
|
10.84 | 11.16 | 10.84 | 11.02 | 11.02 | 389,428 |
|
May 18, 2026
|
11.48 | 11.48 | 10.82 | 10.82 | 10.82 | 647,799 |
|
May 15, 2026
|
11.30 | 12.06 | 11.30 | 11.48 | 11.48 | 697,853 |
|
May 13, 2026
|
11.26 | 11.28 | 11.04 | 11.28 | 11.28 | 225,576 |
|
May 12, 2026
|
11.54 | 11.60 | 11.20 | 11.26 | 11.26 | 587,707 |
|
May 11, 2026
|
10.80 | 11.80 | 10.80 | 11.60 | 11.60 | 1,618,303 |
|
May 8, 2026
|
10.54 | 11.16 | 10.50 | 10.74 | 10.74 | 533,057 |
|
May 7, 2026
|
10.38 | 10.70 | 10.28 | 10.54 | 10.54 | 447,378 |
|
May 6, 2026
|
9.76 | 10.54 | 9.70 | 10.40 | 10.40 | 590,379 |
|
May 5, 2026
|
9.96 | 10.12 | 9.76 | 9.76 | 9.76 | 306,561 |
|
May 4, 2026
|
10.00 | 10.22 | 9.90 | 9.97 | 9.97 | 326,956 |
|
Apr 30, 2026
|
10.02 | 10.12 | 9.88 | 9.98 | 9.98 | 133,612 |
|
Apr 29, 2026
|
10.00 | 10.14 | 9.85 | 10.02 | 10.02 | 282,642 |
|
Apr 28, 2026
|
10.18 | 10.18 | 9.80 | 10.02 | 10.02 | 559,134 |
|
Apr 27, 2026
|
10.16 | 10.24 | 9.97 | 10.10 | 10.10 | 267,964 |
|
Apr 24, 2026
|
10.34 | 10.34 | 10.06 | 10.16 | 10.16 | 430,538 |
|
Apr 23, 2026
|
10.22 | 10.50 | 10.02 | 10.34 | 10.34 | 751,421 |
|
Apr 22, 2026
|
10.52 | 10.86 | 10.10 | 10.30 | 10.30 | 1,400,236 |
|
Apr 21, 2026
|
10.34 | 10.52 | 10.20 | 10.26 | 10.26 | 320,666 |
|
Apr 20, 2026
|
10.48 | 10.50 | 10.28 | 10.32 | 10.32 | 261,999 |
|
Apr 17, 2026
|
10.20 | 10.58 | 10.04 | 10.58 | 10.58 | 562,689 |
|
Apr 16, 2026
|
10.30 | 10.32 | 10.12 | 10.20 | 10.20 | 284,841 |
|
Apr 15, 2026
|
10.22 | 10.70 | 10.22 | 10.24 | 10.24 | 361,877 |
|
Apr 14, 2026
|
9.97 | 10.48 | 9.97 | 10.34 | 10.34 | 457,438 |
|
Apr 13, 2026
|
9.94 | 10.12 | 9.74 | 9.98 | 9.98 | 331,114 |
|
Apr 10, 2026
|
9.80 | 10.10 | 9.80 | 9.97 | 9.97 | 174,866 |
|
Apr 9, 2026
|
10.02 | 10.16 | 9.80 | 9.80 | 9.80 | 299,444 |
|
Apr 8, 2026
|
10.26 | 10.44 | 9.90 | 10.00 | 10.00 | 840,617 |
|
Apr 7, 2026
|
10.28 | 10.28 | 9.73 | 9.73 | 9.73 | 1,026,336 |
|
Apr 2, 2026
|
10.50 | 10.50 | 10.18 | 10.18 | 10.18 | 275,775 |
|
Apr 1, 2026
|
10.20 | 10.70 | 10.18 | 10.58 | 10.58 | 683,555 |
|
Mar 31, 2026
|
9.95 | 10.18 | 9.75 | 10.00 | 10.00 | 418,183 |
|
Mar 30, 2026
|
9.84 | 9.95 | 9.60 | 9.83 | 9.83 | 517,606 |
|
Mar 27, 2026
|
10.14 | 10.14 | 9.80 | 9.84 | 9.84 | 486,277 |
|
Mar 26, 2026
|
10.94 | 10.94 | 10.04 | 10.12 | 10.12 | 918,286 |
|
Mar 25, 2026
|
10.40 | 11.60 | 10.40 | 10.88 | 10.88 | 3,838,777 |
|
Mar 24, 2026
|
9.90 | 10.02 | 9.47 | 9.54 | 9.54 | 415,106 |
|
Mar 23, 2026
|
9.37 | 10.00 | 9.01 | 9.82 | 9.82 | 578,620 |
|
Mar 20, 2026
|
9.63 | 9.76 | 9.37 | 9.48 | 9.48 | 319,407 |
|
Mar 19, 2026
|
9.93 | 9.93 | 9.54 | 9.54 | 9.54 | 429,375 |
|
Mar 18, 2026
|
10.14 | 10.32 | 9.83 | 9.87 | 9.87 | 391,353 |
|
Mar 17, 2026
|
10.06 | 10.32 | 9.89 | 10.10 | 10.10 | 346,300 |
|
Mar 16, 2026
|
9.81 | 10.08 | 9.75 | 10.00 | 10.00 | 230,187 |
|
Mar 13, 2026
|
10.02 | 10.04 | 9.81 | 9.81 | 9.81 | 326,435 |
|
Mar 12, 2026
|
9.96 | 10.20 | 9.87 | 10.08 | 10.08 | 270,063 |
|
Mar 11, 2026
|
10.20 | 10.20 | 9.91 | 9.96 | 9.96 | 384,163 |
|
Mar 10, 2026
|
9.95 | 10.44 | 9.95 | 10.26 | 10.26 | 501,268 |
|
Mar 9, 2026
|
9.67 | 9.92 | 9.47 | 9.84 | 9.84 | 369,718 |
|
Mar 6, 2026
|
10.00 | 10.20 | 9.65 | 9.78 | 9.78 | 533,921 |
|
Mar 5, 2026
|
10.42 | 10.44 | 9.89 | 9.91 | 9.91 | 621,222 |
|
Mar 4, 2026
|
10.40 | 10.40 | 10.00 | 10.20 | 10.20 | 622,646 |
|
Mar 3, 2026
|
9.95 | 10.44 | 9.55 | 10.44 | 10.44 | 864,744 |
|
Mar 2, 2026
|
9.90 | 10.14 | 9.62 | 10.00 | 10.00 | 494,725 |
|
Feb 27, 2026
|
10.02 | 10.20 | 9.60 | 10.06 | 10.06 | 1,102,287 |
|
Feb 26, 2026
|
10.44 | 10.62 | 10.24 | 10.36 | 10.36 | 417,814 |
|
Feb 25, 2026
|
10.36 | 10.66 | 10.30 | 10.44 | 10.44 | 213,535 |
|
Feb 24, 2026
|
10.30 | 10.52 | 10.24 | 10.36 | 10.36 | 318,985 |
|
Feb 23, 2026
|
10.64 | 10.70 | 10.38 | 10.40 | 10.40 | 355,674 |
|
Feb 20, 2026
|
10.46 | 10.80 | 10.36 | 10.70 | 10.70 | 321,478 |
|
Feb 19, 2026
|
10.74 | 10.76 | 10.36 | 10.36 | 10.36 | 394,981 |
|
Feb 18, 2026
|
10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 424,022 |
|
Feb 17, 2026
|
10.48 | 10.62 | 10.42 | 10.54 | 10.54 | 184,938 |
|
Feb 16, 2026
|
10.64 | 10.80 | 10.24 | 10.48 | 10.48 | 640,370 |
|
Feb 13, 2026
|
10.42 | 10.68 | 10.38 | 10.64 | 10.64 | 188,842 |
|
Feb 12, 2026
|
10.66 | 10.88 | 10.40 | 10.40 | 10.40 | 361,107 |
|
Feb 11, 2026
|
10.88 | 10.94 | 10.60 | 10.60 | 10.60 | 412,712 |
|
Feb 10, 2026
|
10.56 | 11.04 | 10.50 | 10.86 | 10.86 | 617,443 |
|
Feb 9, 2026
|
10.46 | 10.78 | 10.40 | 10.76 | 10.76 | 339,715 |
|
Feb 6, 2026
|
10.30 | 10.46 | 10.12 | 10.34 | 10.34 | 394,497 |
|
Feb 5, 2026
|
10.60 | 10.82 | 10.24 | 10.26 | 10.26 | 597,096 |
|
Feb 4, 2026
|
11.02 | 11.02 | 10.60 | 10.62 | 10.62 | 621,778 |
|
Feb 3, 2026
|
11.02 | 11.24 | 10.94 | 11.02 | 11.02 | 380,443 |
|
Feb 2, 2026
|
11.20 | 11.20 | 10.74 | 11.08 | 11.08 | 743,185 |
|
Jan 30, 2026
|
11.44 | 11.56 | 11.08 | 11.16 | 11.16 | 539,310 |
|
Jan 29, 2026
|
11.94 | 11.94 | 10.76 | 11.42 | 11.42 | 1,033,391 |
|
Jan 28, 2026
|
12.44 | 12.44 | 11.80 | 11.92 | 11.92 | 565,837 |
|
Jan 27, 2026
|
12.52 | 12.60 | 12.24 | 12.44 | 12.44 | 369,804 |
|
Jan 26, 2026
|
12.52 | 12.66 | 12.22 | 12.52 | 12.52 | 454,679 |
|
Jan 23, 2026
|
12.04 | 12.68 | 11.96 | 12.52 | 12.52 | 854,491 |
|
Jan 22, 2026
|
11.30 | 12.10 | 11.30 | 12.02 | 12.02 | 677,047 |
|
Jan 21, 2026
|
11.06 | 11.24 | 10.70 | 11.10 | 11.10 | 693,000 |
|
Jan 20, 2026
|
11.24 | 11.44 | 10.76 | 11.10 | 11.10 | 673,366 |
|
Jan 19, 2026
|
11.54 | 11.94 | 11.14 | 11.24 | 11.24 | 1,300,268 |
|
Jan 16, 2026
|
12.06 | 12.06 | 11.60 | 11.94 | 11.94 | 667,990 |
|
Jan 15, 2026
|
12.32 | 12.54 | 11.78 | 12.06 | 12.06 | 684,604 |
|
Jan 14, 2026
|
12.22 | 12.66 | 12.14 | 12.28 | 12.28 | 708,059 |
|
Jan 13, 2026
|
12.30 | 12.68 | 12.14 | 12.22 | 12.22 | 689,177 |
|
Jan 12, 2026
|
12.50 | 12.88 | 12.04 | 12.14 | 12.14 | 961,189 |
|
Jan 9, 2026
|
12.78 | 13.06 | 12.34 | 12.46 | 12.46 | 1,153,697 |
|
Jan 8, 2026
|
12.50 | 13.06 | 12.26 | 12.50 | 12.50 | 2,212,782 |
|
Jan 7, 2026
|
11.26 | 12.40 | 11.26 | 12.20 | 12.20 | 3,056,760 |
|
Jan 5, 2026
|
11.20 | 11.20 | 10.50 | 10.54 | 10.54 | 336,220 |
|
Jan 2, 2026
|
11.30 | 11.50 | 10.74 | 10.98 | 10.98 | 527,822 |
|
Dec 30, 2025
|
11.60 | 11.62 | 11.08 | 11.30 | 11.30 | 845,720 |
|
Dec 29, 2025
|
11.12 | 11.58 | 10.98 | 11.52 | 11.52 | 701,582 |
|
Dec 23, 2025
|
10.68 | 11.40 | 10.66 | 11.08 | 11.08 | 780,899 |
|
Dec 22, 2025
|
9.85 | 10.58 | 9.83 | 10.50 | 10.50 | 874,071 |
|
Dec 19, 2025
|
9.64 | 10.10 | 9.32 | 9.82 | 9.82 | 645,058 |
|
Dec 18, 2025
|
9.86 | 9.97 | 9.54 | 9.60 | 9.60 | 441,878 |
|
Dec 17, 2025
|
10.00 | 10.18 | 9.82 | 9.82 | 9.82 | 370,208 |
|
Dec 16, 2025
|
10.04 | 10.10 | 9.85 | 10.00 | 10.00 | 258,765 |
|
Dec 15, 2025
|
10.04 | 10.06 | 9.85 | 10.04 | 10.04 | 296,070 |
|
Dec 12, 2025
|
10.04 | 10.24 | 9.90 | 10.00 | 10.00 | 194,025 |
|
Dec 11, 2025
|
10.00 | 10.10 | 9.90 | 10.04 | 10.04 | 231,046 |
|
Dec 10, 2025
|
10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 294,353 |
|
Dec 9, 2025
|
10.10 | 10.30 | 9.96 | 9.96 | 9.96 | 375,267 |
|
Dec 8, 2025
|
10.20 | 10.32 | 9.87 | 9.99 | 9.99 | 458,197 |
|
Dec 5, 2025
|
10.40 | 10.58 | 10.18 | 10.28 | 10.28 | 784,643 |
|
Dec 4, 2025
|
10.12 | 10.48 | 10.04 | 10.36 | 10.36 | 496,654 |
|
Dec 3, 2025
|
9.89 | 10.16 | 9.77 | 9.99 | 9.99 | 259,393 |
|
Dec 2, 2025
|
9.88 | 10.10 | 9.75 | 9.86 | 9.86 | 310,315 |
|
Dec 1, 2025
|
10.28 | 10.28 | 9.75 | 9.88 | 9.88 | 488,505 |
|
Nov 28, 2025
|
10.48 | 10.66 | 10.10 | 10.10 | 10.10 | 1,417,945 |
|
Nov 27, 2025
|
10.38 | 10.58 | 10.30 | 10.52 | 10.52 | 187,102 |
|
Nov 26, 2025
|
10.14 | 10.44 | 10.12 | 10.24 | 10.24 | 182,785 |
|
Nov 25, 2025
|
10.26 | 10.28 | 9.84 | 10.10 | 10.10 | 502,875 |
|
Nov 24, 2025
|
10.24 | 10.66 | 10.24 | 10.46 | 10.46 | 143,278 |
|
Nov 21, 2025
|
10.36 | 10.44 | 10.04 | 10.24 | 10.24 | 433,155 |
|
Nov 20, 2025
|
10.18 | 10.54 | 9.92 | 10.34 | 10.34 | 276,214 |
|
Nov 19, 2025
|
9.67 | 10.18 | 9.51 | 10.12 | 10.12 | 361,404 |
|
Nov 18, 2025
|
10.04 | 10.04 | 8.62 | 9.67 | 9.67 | 2,278,806 |
|
Nov 17, 2025
|
9.96 | 10.14 | 9.72 | 9.94 | 9.94 | 254,625 |
|
Nov 14, 2025
|
10.38 | 10.38 | 8.85 | 9.96 | 9.96 | 1,416,350 |
|
Nov 13, 2025
|
10.22 | 10.98 | 10.14 | 10.38 | 10.38 | 1,161,143 |
|
Nov 12, 2025
|
10.10 | 10.42 | 10.06 | 10.20 | 10.20 | 166,614 |
|
Nov 11, 2025
|
10.16 | 10.34 | 9.80 | 10.12 | 10.12 | 432,649 |
|
Nov 10, 2025
|
10.36 | 10.60 | 10.10 | 10.16 | 10.16 | 354,258 |
|
Nov 7, 2025
|
10.58 | 10.70 | 10.30 | 10.30 | 10.30 | 236,891 |
|
Nov 6, 2025
|
10.70 | 10.86 | 10.40 | 10.56 | 10.56 | 308,600 |
