Stockholm - Delayed Quote
SEK
Xbrane Biopharma AB (publ) (XBRANE.ST)
14.15
+1.15
(+8.85%)
At close: October 30 at 12:59:30 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
|
13.80 | 15.50 | 13.70 | 14.15 | 14.15 | 494,634 |
|
Oct 29, 2026
|
16.10 | 16.10 | 12.80 | 13.00 | 13.00 | 621,707 |
|
Oct 28, 2026
|
17.85 | 17.85 | 15.40 | 15.85 | 15.85 | 510,491 |
|
Oct 27, 2026
|
12.40 | 20.00 | 11.70 | 17.40 | 17.40 | 1,491,674 |
|
Oct 26, 2026
|
11.95 | 12.95 | 11.55 | 12.40 | 12.40 | 65,413 |
|
Oct 23, 2026
|
12.65 | 13.75 | 11.60 | 12.00 | 12.00 | 70,080 |
|
Oct 22, 2026
|
13.45 | 13.75 | 12.65 | 12.65 | 12.65 | 52,650 |
|
Oct 21, 2026
|
13.25 | 13.50 | 12.80 | 13.50 | 13.50 | 58,756 |
|
Oct 20, 2026
|
12.25 | 13.55 | 12.00 | 13.00 | 13.00 | 52,343 |
|
Oct 19, 2026
|
11.15 | 12.40 | 11.15 | 12.25 | 12.25 | 31,526 |
|
Oct 16, 2026
|
11.10 | 11.55 | 11.00 | 11.40 | 11.40 | 29,098 |
|
Oct 15, 2026
|
11.65 | 11.65 | 11.05 | 11.20 | 11.20 | 45,267 |
|
Oct 14, 2026
|
12.40 | 12.40 | 11.45 | 11.65 | 11.65 | 73,561 |
|
Oct 13, 2026
|
12.60 | 13.35 | 12.30 | 12.35 | 12.35 | 98,078 |
|
Oct 12, 2026
|
14.00 | 14.00 | 12.05 | 12.55 | 12.55 | 106,050 |
|
Oct 9, 2026
|
13.45 | 13.95 | 13.05 | 13.95 | 13.95 | 43,575 |
|
Oct 8, 2026
|
13.40 | 13.50 | 12.50 | 13.35 | 13.35 | 30,156 |
|
Oct 7, 2026
|
14.20 | 14.20 | 12.80 | 13.50 | 13.50 | 133,180 |
|
Oct 6, 2026
|
12.45 | 14.25 | 12.45 | 14.20 | 14.20 | 234,066 |
|
Oct 5, 2026
|
10.40 | 12.50 | 10.40 | 12.50 | 12.50 | 204,685 |
|
Oct 2, 2026
|
10.50 | 10.85 | 10.30 | 10.40 | 10.40 | 18,246 |
|
Oct 1, 2026
|
11.00 | 11.00 | 10.50 | 10.55 | 10.55 | 17,765 |
|
Sep 30, 2026
|
11.00 | 11.10 | 10.75 | 11.00 | 11.00 | 14,344 |
|
Sep 29, 2026
|
10.45 | 11.10 | 10.45 | 11.10 | 11.10 | 21,362 |
|
Sep 28, 2026
|
10.75 | 11.00 | 10.35 | 10.45 | 10.45 | 61,964 |
|
Sep 25, 2026
|
10.40 | 10.85 | 10.40 | 10.60 | 10.60 | 27,216 |
|
Sep 24, 2026
|
10.60 | 10.60 | 10.25 | 10.40 | 10.40 | 14,635 |
|
Sep 23, 2026
|
10.35 | 10.75 | 10.35 | 10.60 | 10.60 | 9,654 |
|
Sep 22, 2026
|
10.55 | 10.65 | 10.20 | 10.30 | 10.30 | 11,387 |
|
Sep 21, 2026
|
10.10 | 10.80 | 10.10 | 10.65 | 10.65 | 10,300 |
|
Sep 18, 2026
|
10.20 | 10.35 | 10.10 | 10.10 | 10.10 | 6,365 |
|
Sep 17, 2026
|
10.00 | 10.55 | 10.00 | 10.20 | 10.20 | 13,605 |
|
Sep 16, 2026
|
10.30 | 10.35 | 9.92 | 10.35 | 10.35 | 21,916 |
|
Sep 15, 2026
|
10.25 | 10.30 | 9.90 | 10.30 | 10.30 | 33,400 |
|
Sep 14, 2026
|
10.20 | 10.35 | 9.90 | 10.30 | 10.30 | 17,203 |
|
Sep 11, 2026
|
10.45 | 10.70 | 10.10 | 10.10 | 10.10 | 28,927 |
|
Sep 10, 2026
|
10.60 | 10.80 | 10.40 | 10.45 | 10.45 | 17,242 |
|
Sep 9, 2026
|
10.80 | 10.90 | 10.55 | 10.70 | 10.70 | 38,854 |
|
Sep 8, 2026
|
10.45 | 10.90 | 10.40 | 10.80 | 10.80 | 27,885 |
|
Sep 7, 2026
|
9.78 | 10.90 | 9.78 | 10.30 | 10.30 | 101,500 |
|
Sep 4, 2026
|
9.90 | 10.30 | 9.76 | 9.76 | 9.76 | 20,232 |
|
Sep 3, 2026
|
10.00 | 10.40 | 9.84 | 10.00 | 10.00 | 13,730 |
|
Sep 2, 2026
|
9.58 | 10.00 | 9.42 | 10.00 | 10.00 | 19,877 |
|
Sep 1, 2026
|
9.58 | 9.58 | 9.42 | 9.58 | 9.58 | 14,655 |
|
Aug 31, 2026
|
9.40 | 9.58 | 9.04 | 9.50 | 9.50 | 22,309 |
|
Aug 28, 2026
|
9.50 | 9.58 | 9.20 | 9.50 | 9.50 | 19,238 |
|
Aug 27, 2026
|
9.20 | 9.50 | 9.14 | 9.28 | 9.28 | 8,689 |
|
Aug 26, 2026
|
9.38 | 9.70 | 9.10 | 9.18 | 9.18 | 29,569 |
|
Aug 25, 2026
|
9.50 | 9.70 | 9.28 | 9.36 | 9.36 | 34,437 |
|
Aug 24, 2026
|
9.48 | 9.50 | 9.20 | 9.50 | 9.50 | 21,167 |
|
Aug 21, 2026
|
9.58 | 9.60 | 9.18 | 9.50 | 9.50 | 40,545 |
|
Aug 20, 2026
|
9.52 | 10.00 | 9.38 | 9.56 | 9.56 | 31,380 |
|
Aug 19, 2026
|
9.44 | 9.86 | 9.44 | 9.60 | 9.60 | 44,764 |
|
Aug 18, 2026
|
9.86 | 10.30 | 9.40 | 9.66 | 9.66 | 24,213 |
|
Aug 17, 2026
|
9.74 | 10.00 | 9.44 | 9.98 | 9.98 | 59,730 |
|
Aug 14, 2026
|
9.60 | 9.80 | 9.42 | 9.74 | 9.74 | 19,892 |
|
Aug 13, 2026
|
9.72 | 9.76 | 9.44 | 9.56 | 9.56 | 25,733 |
|
Aug 12, 2026
|
9.58 | 9.84 | 9.56 | 9.72 | 9.72 | 21,347 |
|
Aug 11, 2026
|
10.15 | 10.15 | 9.50 | 9.58 | 9.58 | 39,876 |
|
Aug 10, 2026
|
10.05 | 10.15 | 9.96 | 10.15 | 10.15 | 10,671 |
|
Aug 7, 2026
|
9.98 | 10.10 | 9.86 | 10.00 | 10.00 | 20,761 |
|
Aug 6, 2026
|
9.96 | 10.20 | 9.96 | 10.10 | 10.10 | 2,686 |
|
Aug 5, 2026
|
10.00 | 10.20 | 9.92 | 10.10 | 10.10 | 13,829 |
|
Aug 4, 2026
|
10.25 | 10.25 | 9.86 | 10.15 | 10.15 | 12,395 |
|
Aug 3, 2026
|
9.98 | 10.30 | 9.94 | 10.25 | 10.25 | 5,118 |
|
Jul 31, 2026
|
10.30 | 10.30 | 9.94 | 10.15 | 10.15 | 16,403 |
|
Jul 30, 2026
|
10.15 | 10.30 | 10.05 | 10.30 | 10.30 | 8,428 |
|
Jul 29, 2026
|
10.20 | 10.50 | 10.00 | 10.00 | 10.00 | 29,670 |
|
Jul 28, 2026
|
10.55 | 10.55 | 10.10 | 10.20 | 10.20 | 10,417 |
|
Jul 27, 2026
|
10.10 | 10.70 | 10.10 | 10.55 | 10.55 | 20,650 |
|
Jul 24, 2026
|
9.98 | 10.35 | 9.98 | 10.25 | 10.25 | 21,987 |
|
Jul 23, 2026
|
10.00 | 10.70 | 9.90 | 10.15 | 10.15 | 7,605 |
|
Jul 22, 2026
|
9.84 | 10.10 | 9.84 | 10.00 | 10.00 | 16,471 |
|
Jul 21, 2026
|
10.40 | 10.75 | 9.74 | 9.82 | 9.82 | 28,450 |
|
Jul 20, 2026
|
10.60 | 10.90 | 10.15 | 10.75 | 10.75 | 5,342 |
|
Jul 17, 2026
|
10.90 | 11.00 | 10.20 | 10.60 | 10.60 | 24,122 |
|
Jul 16, 2026
|
10.65 | 10.85 | 10.45 | 10.70 | 10.70 | 18,648 |
|
Jul 15, 2026
|
10.65 | 10.80 | 10.40 | 10.65 | 10.65 | 11,826 |
|
Jul 14, 2026
|
10.90 | 10.90 | 10.55 | 10.70 | 10.70 | 9,565 |
|
Jul 13, 2026
|
10.80 | 11.00 | 10.55 | 10.90 | 10.90 | 6,932 |
|
Jul 10, 2026
|
10.75 | 11.25 | 10.65 | 10.80 | 10.80 | 6,176 |
|
Jul 9, 2026
|
10.75 | 10.75 | 10.45 | 10.70 | 10.70 | 4,254 |
|
Jul 8, 2026
|
10.75 | 11.45 | 10.50 | 10.55 | 10.55 | 49,172 |
|
Jul 7, 2026
|
10.55 | 10.80 | 10.40 | 10.70 | 10.70 | 33,690 |
|
Jul 6, 2026
|
10.80 | 10.85 | 10.45 | 10.50 | 10.50 | 10,982 |
|
Jul 3, 2026
|
10.85 | 10.85 | 10.50 | 10.80 | 10.80 | 40,659 |
|
Jul 2, 2026
|
10.45 | 11.00 | 10.40 | 10.75 | 10.75 | 38,054 |
|
Jul 1, 2026
|
10.40 | 10.65 | 10.30 | 10.45 | 10.45 | 6,825 |
|
Jun 30, 2026
|
10.90 | 10.90 | 10.35 | 10.60 | 10.60 | 26,914 |
|
Jun 29, 2026
|
10.70 | 11.00 | 10.50 | 10.75 | 10.75 | 12,795 |
|
Jun 26, 2026
|
10.80 | 11.20 | 10.70 | 10.70 | 10.70 | 21,317 |
|
Jun 25, 2026
|
10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 21,559 |
|
Jun 24, 2026
|
10.40 | 10.95 | 10.40 | 10.40 | 10.40 | 8,647 |
|
Jun 23, 2026
|
10.55 | 10.80 | 10.40 | 10.80 | 10.80 | 12,119 |
|
Jun 22, 2026
|
10.30 | 10.90 | 10.00 | 10.75 | 10.75 | 21,531 |
|
Jun 18, 2026
|
10.00 | 10.40 | 9.94 | 10.30 | 10.30 | 13,455 |
|
Jun 17, 2026
|
10.05 | 10.45 | 9.98 | 10.20 | 10.20 | 43,565 |
|
Jun 16, 2026
|
10.60 | 10.65 | 10.00 | 10.00 | 10.00 | 56,956 |
|
Jun 15, 2026
|
10.70 | 10.95 | 10.45 | 10.70 | 10.70 | 24,826 |
|
Jun 12, 2026
|
10.95 | 11.20 | 10.45 | 10.70 | 10.70 | 33,099 |
|
Jun 11, 2026
|
10.20 | 10.80 | 10.00 | 10.45 | 10.45 | 41,121 |
|
Jun 10, 2026
|
10.75 | 10.80 | 10.15 | 10.40 | 10.40 | 43,734 |
|
Jun 9, 2026
|
10.40 | 11.10 | 10.40 | 10.75 | 10.75 | 67,343 |
|
Jun 8, 2026
|
10.50 | 10.65 | 10.30 | 10.30 | 10.30 | 17,351 |
|
Jun 5, 2026
|
10.50 | 11.15 | 10.50 | 10.70 | 10.70 | 81,017 |
|
Jun 4, 2026
|
10.30 | 11.50 | 10.25 | 10.60 | 10.60 | 98,504 |
|
Jun 3, 2026
|
9.98 | 10.40 | 9.72 | 9.90 | 9.90 | 13,175 |
|
Jun 2, 2026
|
10.20 | 11.00 | 9.94 | 9.98 | 9.98 | 20,447 |
|
Jun 1, 2026
|
10.45 | 10.45 | 9.56 | 10.00 | 10.00 | 40,771 |
|
May 29, 2026
|
11.20 | 11.30 | 10.45 | 10.45 | 10.45 | 78,284 |
|
May 28, 2026
|
11.00 | 11.30 | 10.90 | 11.15 | 11.15 | 11,614 |
|
May 27, 2026
|
10.90 | 11.40 | 10.85 | 11.00 | 11.00 | 28,888 |
|
May 26, 2026
|
11.35 | 11.40 | 10.65 | 11.10 | 11.10 | 54,349 |
|
May 25, 2026
|
10.80 | 11.65 | 10.80 | 11.60 | 11.60 | 52,234 |
|
May 22, 2026
|
11.45 | 11.45 | 10.65 | 10.80 | 10.80 | 29,160 |
|
May 21, 2026
|
11.65 | 11.80 | 11.25 | 11.45 | 11.45 | 22,895 |
|
May 20, 2026
|
11.00 | 11.75 | 10.65 | 11.65 | 11.65 | 35,429 |
|
May 19, 2026
|
11.05 | 11.05 | 10.60 | 11.00 | 11.00 | 17,930 |
|
May 18, 2026
|
11.10 | 11.50 | 10.50 | 11.05 | 11.05 | 41,321 |
|
May 15, 2026
|
10.50 | 11.35 | 10.10 | 11.10 | 11.10 | 60,999 |
|
May 13, 2026
|
9.98 | 10.65 | 9.76 | 10.50 | 10.50 | 37,566 |
|
May 12, 2026
|
10.20 | 10.50 | 9.70 | 9.76 | 9.76 | 46,599 |
|
May 11, 2026
|
8.94 | 10.20 | 8.94 | 9.88 | 9.88 | 44,626 |
|
May 8, 2026
|
9.44 | 9.70 | 9.18 | 9.60 | 9.60 | 24,253 |
|
May 7, 2026
|
9.28 | 9.70 | 9.16 | 9.70 | 9.70 | 35,927 |
|
May 6, 2026
|
9.80 | 10.15 | 9.02 | 9.26 | 9.26 | 83,719 |
|
May 5, 2026
|
11.00 | 11.45 | 9.66 | 9.72 | 9.72 | 124,832 |
|
May 4, 2026
|
11.30 | 11.50 | 9.52 | 9.88 | 9.88 | 157,729 |
|
Apr 30, 2026
|
10.75 | 12.30 | 10.75 | 11.00 | 11.00 | 170,857 |
|
Apr 29, 2026
|
10.30 | 10.70 | 9.50 | 10.00 | 10.00 | 34,911 |
|
Apr 28, 2026
|
9.98 | 10.35 | 9.52 | 10.25 | 10.25 | 58,163 |
|
Apr 27, 2026
|
9.52 | 10.45 | 9.16 | 9.98 | 9.98 | 62,062 |
|
Apr 24, 2026
|
9.60 | 9.60 | 8.72 | 9.52 | 9.52 | 48,597 |
|
Apr 23, 2026
|
9.60 | 10.20 | 9.40 | 9.40 | 9.40 | 41,536 |
|
Apr 22, 2026
|
10.30 | 10.50 | 9.60 | 9.90 | 9.90 | 57,765 |
|
Apr 21, 2026
|
10.55 | 10.95 | 10.05 | 10.30 | 10.30 | 57,152 |
|
Apr 20, 2026
|
11.60 | 13.80 | 9.76 | 10.85 | 10.85 | 387,116 |
|
Apr 17, 2026
|
8.16 | 11.50 | 8.14 | 11.50 | 11.50 | 248,205 |
|
Apr 16, 2026
|
8.28 | 8.58 | 7.80 | 8.28 | 8.28 | 46,136 |
|
Apr 15, 2026
|
8.40 | 8.54 | 8.04 | 8.30 | 8.30 | 39,247 |
|
Apr 14, 2026
|
7.80 | 8.54 | 7.66 | 8.40 | 8.40 | 88,847 |
|
Apr 13, 2026
|
7.40 | 8.14 | 7.20 | 7.86 | 7.86 | 65,794 |
|
Apr 10, 2026
|
7.42 | 7.44 | 7.14 | 7.44 | 7.44 | 34,904 |
|
Apr 9, 2026
|
7.00 | 7.42 | 6.50 | 7.30 | 7.30 | 17,703 |
|
Apr 8, 2026
|
6.90 | 7.20 | 6.54 | 7.04 | 7.04 | 37,980 |
|
Apr 7, 2026
|
7.10 | 7.44 | 6.74 | 6.90 | 6.90 | 41,004 |
|
Apr 2, 2026
|
6.95 | 7.00 | 6.68 | 6.99 | 6.99 | 34,090 |
|
Apr 1, 2026
|
6.00 | 6.80 | 6.00 | 6.68 | 6.68 | 73,629 |
|
Mar 31, 2026
|
6.20 | 6.35 | 6.02 | 6.35 | 6.35 | 21,684 |
|
Mar 30, 2026
|
6.02 | 6.38 | 5.63 | 6.02 | 6.02 | 63,126 |
|
Mar 27, 2026
|
6.07 | 6.50 | 6.02 | 6.03 | 6.03 | 53,311 |
|
Mar 26, 2026
|
6.14 | 6.14 | 5.91 | 6.00 | 6.00 | 15,588 |
|
Mar 25, 2026
|
5.80 | 6.35 | 5.65 | 6.09 | 6.09 | 44,229 |
|
Mar 24, 2026
|
5.85 | 5.95 | 5.73 | 5.80 | 5.80 | 26,572 |
|
Mar 23, 2026
|
5.60 | 6.28 | 5.43 | 6.00 | 6.00 | 30,540 |
|
Mar 20, 2026
|
5.60 | 5.95 | 5.42 | 5.95 | 5.95 | 28,976 |
|
Mar 19, 2026
|
5.60 | 5.66 | 5.45 | 5.66 | 5.66 | 15,284 |
|
Mar 18, 2026
|
5.61 | 5.85 | 5.60 | 5.70 | 5.70 | 20,493 |
|
Mar 17, 2026
|
5.70 | 5.85 | 5.56 | 5.66 | 5.66 | 31,470 |
|
Mar 16, 2026
|
6.05 | 6.05 | 5.60 | 5.70 | 5.70 | 69,119 |
|
Mar 13, 2026
|
6.09 | 6.14 | 5.73 | 6.01 | 6.01 | 44,534 |
|
Mar 12, 2026
|
6.03 | 6.34 | 5.92 | 6.09 | 6.09 | 48,029 |
|
Mar 11, 2026
|
5.70 | 6.28 | 5.65 | 6.03 | 6.03 | 34,467 |
|
Mar 10, 2026
|
5.90 | 6.08 | 5.80 | 6.00 | 6.00 | 18,491 |
|
Mar 9, 2026
|
5.89 | 6.20 | 5.65 | 5.90 | 5.90 | 68,456 |
|
Mar 6, 2026
|
5.90 | 5.99 | 5.69 | 5.99 | 5.99 | 27,654 |
|
Mar 5, 2026
|
5.78 | 6.00 | 5.78 | 5.90 | 5.90 | 31,157 |
|
Mar 4, 2026
|
5.92 | 5.92 | 5.70 | 5.78 | 5.78 | 78,469 |
|
Mar 3, 2026
|
6.00 | 6.10 | 5.62 | 5.92 | 5.92 | 65,119 |
|
Mar 2, 2026
|
6.50 | 6.50 | 5.98 | 6.20 | 6.20 | 42,008 |
|
Feb 27, 2026
|
6.11 | 6.50 | 6.09 | 6.35 | 6.35 | 45,358 |
|
Feb 26, 2026
|
6.26 | 6.40 | 6.03 | 6.12 | 6.12 | 44,705 |
|
Feb 25, 2026
|
6.36 | 6.50 | 6.20 | 6.26 | 6.26 | 99,911 |
|
Feb 24, 2026
|
6.89 | 7.01 | 6.22 | 6.50 | 6.50 | 188,271 |
|
Feb 23, 2026
|
8.59 | 8.59 | 6.90 | 7.05 | 7.05 | 367,466 |
|
Feb 20, 2026
|
9.71 | 9.71 | 8.65 | 8.70 | 8.70 | 190,384 |
|
Feb 19, 2026
|
10.05 | 10.50 | 9.95 | 10.00 | 10.00 | 26,635 |
|
Feb 18, 2026
|
10.20 | 10.29 | 9.90 | 10.25 | 10.25 | 15,888 |
|
Feb 17, 2026
|
10.21 | 10.49 | 10.06 | 10.10 | 10.10 | 23,182 |
|
Feb 16, 2026
|
10.05 | 10.49 | 10.05 | 10.49 | 10.49 | 11,014 |
|
Feb 13, 2026
|
10.40 | 10.60 | 10.01 | 10.02 | 10.02 | 18,382 |
|
Feb 12, 2026
|
10.18 | 10.50 | 10.18 | 10.40 | 10.40 | 19,582 |
|
Feb 11, 2026
|
10.40 | 10.79 | 10.12 | 10.18 | 10.18 | 7,451 |
|
Feb 10, 2026
|
10.20 | 10.68 | 10.20 | 10.60 | 10.60 | 9,615 |
|
Feb 9, 2026
|
10.10 | 10.59 | 10.10 | 10.40 | 10.40 | 23,103 |
|
Feb 6, 2026
|
10.05 | 10.40 | 9.79 | 10.19 | 10.19 | 37,404 |
|
Feb 5, 2026
|
9.95 | 10.90 | 9.92 | 10.32 | 10.32 | 33,231 |
|
Feb 4, 2026
|
10.30 | 11.00 | 9.90 | 9.91 | 9.91 | 143,079 |
|
Feb 3, 2026
|
10.55 | 11.40 | 10.30 | 10.50 | 10.50 | 22,334 |
|
Feb 2, 2026
|
10.70 | 10.81 | 10.50 | 10.50 | 10.50 | 28,313 |
|
Jan 30, 2026
|
10.82 | 11.10 | 10.70 | 10.71 | 10.71 | 34,559 |
|
Jan 29, 2026
|
11.40 | 11.81 | 10.70 | 11.20 | 11.20 | 47,020 |
|
Jan 28, 2026
|
11.83 | 11.99 | 11.27 | 11.40 | 11.40 | 87,266 |
|
Jan 27, 2026
|
11.61 | 12.03 | 11.20 | 11.83 | 11.83 | 19,886 |
|
Jan 26, 2026
|
12.00 | 12.03 | 11.61 | 11.61 | 11.61 | 26,374 |
|
Jan 23, 2026
|
11.55 | 12.10 | 11.51 | 12.00 | 12.00 | 37,464 |
|
Jan 22, 2026
|
10.90 | 11.57 | 10.90 | 11.57 | 11.57 | 49,875 |
|
Jan 21, 2026
|
11.47 | 11.50 | 10.60 | 10.61 | 10.61 | 22,992 |
|
Jan 20, 2026
|
10.70 | 11.51 | 10.70 | 11.47 | 11.47 | 14,518 |
|
Jan 19, 2026
|
11.30 | 11.30 | 10.51 | 11.10 | 11.10 | 42,208 |
|
Jan 16, 2026
|
11.34 | 11.99 | 11.21 | 11.47 | 11.47 | 29,731 |
|
Jan 15, 2026
|
11.90 | 12.20 | 11.32 | 11.70 | 11.70 | 57,363 |
|
Jan 14, 2026
|
11.90 | 12.15 | 11.51 | 12.00 | 12.00 | 62,411 |
|
Jan 13, 2026
|
11.79 | 12.18 | 11.55 | 11.71 | 11.71 | 74,038 |
|
Jan 12, 2026
|
12.13 | 12.20 | 11.50 | 11.65 | 11.65 | 68,008 |
|
Jan 9, 2026
|
10.97 | 12.13 | 10.97 | 12.13 | 12.13 | 169,832 |
|
Jan 8, 2026
|
11.03 | 11.07 | 10.71 | 10.83 | 10.83 | 27,213 |
|
Jan 7, 2026
|
10.85 | 11.07 | 10.45 | 11.03 | 11.03 | 69,867 |
|
Jan 5, 2026
|
10.38 | 11.50 | 10.37 | 10.44 | 10.44 | 111,679 |
|
Jan 2, 2026
|
10.20 | 10.90 | 10.03 | 10.37 | 10.37 | 58,763 |
|
Dec 30, 2025
|
10.20 | 10.23 | 9.91 | 10.20 | 10.20 | 53,902 |
|
Dec 29, 2025
|
10.50 | 10.89 | 10.03 | 10.23 | 10.23 | 80,370 |
|
Dec 23, 2025
|
11.00 | 11.00 | 10.33 | 10.88 | 10.88 | 50,282 |
|
Dec 22, 2025
|
10.96 | 11.29 | 10.59 | 10.98 | 10.98 | 30,488 |
|
Dec 19, 2025
|
10.80 | 11.33 | 10.50 | 10.76 | 10.76 | 77,030 |
|
Dec 18, 2025
|
10.58 | 11.17 | 10.50 | 10.80 | 10.80 | 36,615 |
|
Dec 17, 2025
|
10.76 | 11.27 | 10.51 | 10.88 | 10.88 | 41,835 |
|
Dec 16, 2025
|
11.00 | 11.36 | 10.21 | 11.10 | 11.10 | 134,183 |
|
Dec 15, 2025
|
10.68 | 11.12 | 10.40 | 10.87 | 10.87 | 59,445 |
|
Dec 12, 2025
|
11.00 | 11.20 | 10.21 | 10.22 | 10.22 | 73,159 |
|
Dec 11, 2025
|
10.70 | 11.08 | 10.47 | 10.98 | 10.98 | 63,569 |
|
Dec 10, 2025
|
9.98 | 10.70 | 9.77 | 10.64 | 10.64 | 96,303 |
|
Dec 9, 2025
|
8.30 | 10.10 | 8.30 | 9.98 | 9.98 | 147,314 |
|
Dec 8, 2025
|
9.40 | 9.40 | 9.01 | 9.06 | 9.06 | 56,741 |
|
Dec 5, 2025
|
9.78 | 9.80 | 9.24 | 9.41 | 9.41 | 30,536 |
|
Dec 4, 2025
|
8.87 | 9.90 | 8.87 | 9.75 | 9.75 | 105,407 |
|
Dec 3, 2025
|
9.00 | 9.19 | 8.69 | 9.09 | 9.09 | 86,695 |
|
Dec 2, 2025
|
8.77 | 9.10 | 8.75 | 8.90 | 8.90 | 39,599 |
|
Dec 1, 2025
|
9.15 | 9.43 | 8.71 | 8.88 | 8.88 | 83,310 |
|
Nov 28, 2025
|
9.15 | 9.30 | 9.05 | 9.10 | 9.10 | 27,081 |
|
Nov 27, 2025
|
9.00 | 9.40 | 8.95 | 9.23 | 9.23 | 73,696 |
|
Nov 26, 2025
|
10.00 | 10.00 | 9.01 | 9.01 | 9.01 | 123,647 |
|
Nov 25, 2025
|
8.80 | 9.94 | 8.80 | 9.81 | 9.81 | 130,893 |
|
Nov 24, 2025
|
8.85 | 9.03 | 8.60 | 8.75 | 8.75 | 73,276 |
|
Nov 21, 2025
|
8.99 | 8.99 | 8.56 | 8.72 | 8.72 | 83,185 |
|
Nov 20, 2025
|
9.64 | 9.64 | 8.93 | 8.94 | 8.94 | 129,879 |
|
Nov 19, 2025
|
9.96 | 9.98 | 9.48 | 9.48 | 9.48 | 135,985 |
|
Nov 18, 2025
|
10.16 | 10.17 | 9.80 | 9.95 | 9.95 | 45,310 |
|
Nov 17, 2025
|
10.02 | 10.30 | 9.90 | 10.06 | 10.06 | 56,418 |
|
Nov 14, 2025
|
10.08 | 10.17 | 9.85 | 10.11 | 10.11 | 101,242 |
|
Nov 13, 2025
|
10.19 | 10.38 | 10.08 | 10.08 | 10.08 | 55,311 |
|
Nov 12, 2025
|
10.00 | 10.41 | 9.82 | 10.38 | 10.38 | 125,658 |
|
Nov 11, 2025
|
10.20 | 10.27 | 9.81 | 9.82 | 9.82 | 132,194 |
|
Nov 10, 2025
|
10.18 | 10.32 | 9.98 | 10.20 | 10.20 | 66,631 |
|
Nov 7, 2025
|
10.02 | 10.15 | 9.80 | 10.11 | 10.11 | 85,148 |
|
Nov 6, 2025
|
10.50 | 10.79 | 10.00 | 10.01 | 10.01 | 146,147 |
|
Nov 5, 2025
|
10.48 | 10.92 | 10.06 | 10.65 | 10.65 | 289,433 |
|
Nov 4, 2025
|
11.00 | 11.00 | 10.10 | 10.55 | 10.55 | 217,884 |
|
Nov 3, 2025
|
10.75 | 10.89 | 10.47 | 10.80 | 10.80 | 139,919 |
|
Oct 31, 2025
|
10.40 | 10.79 | 10.40 | 10.70 | 10.70 | 33,995 |
|
Oct 30, 2025
|
10.59 | 10.89 | 10.25 | 10.44 | 10.44 | 107,439 |
