Helsinki - Delayed Quote
EUR
YIT Oyj (YIT.HE)
3.8550
-0.1450
(-3.62%)
At close: October 30 at 6:29:38 PM GMT+2
Currency in EUR
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
|
3.9650 | 4.1800 | 3.6900 | 3.8550 | 3.8550 | 691,517 |
|
Oct 29, 2026
|
4.0550 | 4.0750 | 4.0000 | 4.0000 | 4.0000 | 366,355 |
|
Oct 28, 2026
|
4.1350 | 4.1550 | 4.0600 | 4.0800 | 4.0800 | 230,462 |
|
Oct 27, 2026
|
4.2000 | 4.2600 | 4.1000 | 4.1350 | 4.1350 | 337,462 |
|
Oct 26, 2026
|
4.2750 | 4.3500 | 4.2100 | 4.2200 | 4.2200 | 278,540 |
|
Oct 23, 2026
|
4.2200 | 4.2800 | 4.1900 | 4.2750 | 4.2750 | 227,158 |
|
Oct 22, 2026
|
4.4250 | 4.4250 | 4.2300 | 4.2350 | 4.2350 | 192,599 |
|
Oct 21, 2026
|
4.2800 | 4.4500 | 4.2300 | 4.4250 | 4.4250 | 237,375 |
|
Oct 20, 2026
|
4.2450 | 4.3200 | 4.2000 | 4.2800 | 4.2800 | 254,006 |
|
Oct 19, 2026
|
4.2900 | 4.3100 | 4.2050 | 4.2500 | 4.2500 | 200,151 |
|
Oct 16, 2026
|
4.1450 | 4.3000 | 4.1450 | 4.2900 | 4.2900 | 243,131 |
|
Oct 15, 2026
|
4.1700 | 4.1850 | 4.0750 | 4.1300 | 4.1300 | 2,082,490 |
|
Oct 14, 2026
|
4.1300 | 4.2550 | 4.1300 | 4.1950 | 4.1950 | 294,742 |
|
Oct 13, 2026
|
4.1150 | 4.2450 | 4.1000 | 4.1300 | 4.1300 | 780,027 |
|
Oct 12, 2026
|
4.1200 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 200,330 |
|
Oct 9, 2026
|
4.1500 | 4.2100 | 4.0650 | 4.1200 | 4.1200 | 362,293 |
|
Oct 8, 2026
|
4.2250 | 4.2250 | 4.1100 | 4.1400 | 4.1400 | 320,307 |
|
Oct 7, 2026
|
4.5350 | 4.5350 | 4.2450 | 4.2700 | 4.2700 | 389,684 |
|
Oct 6, 2026
|
4.3300 | 4.5750 | 4.3150 | 4.5550 | 4.5550 | 603,579 |
|
Oct 5, 2026
|
4.3700 | 4.4050 | 4.3150 | 4.3300 | 4.3300 | 276,029 |
|
Oct 2, 2026
|
4.3950 | 4.4050 | 4.3000 | 4.3700 | 4.3700 | 287,943 |
|
Oct 1, 2026
|
4.4450 | 4.5150 | 4.3250 | 4.3250 | 4.3250 | 833,114 |
|
Sep 30, 2026
|
4.4000 | 4.5550 | 4.3800 | 4.4500 | 4.4500 | 554,327 |
|
Sep 29, 2026
|
4.3650 | 4.4800 | 4.2850 | 4.3650 | 4.3650 | 482,078 |
|
Sep 28, 2026
|
4.3000 | 4.4650 | 4.3000 | 4.3400 | 4.3400 | 718,726 |
|
Sep 25, 2026
|
4.1950 | 4.3850 | 4.1900 | 4.2750 | 4.2750 | 1,387,429 |
|
Sep 24, 2026
|
3.9500 | 4.1200 | 3.9350 | 4.0600 | 4.0600 | 1,314,086 |
|
Sep 23, 2026
|
3.9100 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 240,701 |
|
Sep 22, 2026
|
3.8000 | 3.8800 | 3.7850 | 3.8800 | 3.8800 | 331,283 |
|
Sep 21, 2026
|
3.7900 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 169,369 |
|
Sep 18, 2026
|
3.8650 | 3.8650 | 3.7750 | 3.7750 | 3.7750 | 378,643 |
|
Sep 17, 2026
|
3.8050 | 3.8950 | 3.8050 | 3.8500 | 3.8500 | 260,379 |
|
Sep 16, 2026
|
3.7450 | 3.8200 | 3.7000 | 3.7750 | 3.7750 | 552,049 |
|
Sep 15, 2026
|
3.6600 | 3.7350 | 3.5850 | 3.7150 | 3.7150 | 151,707 |
|
Sep 14, 2026
|
3.7050 | 3.7300 | 3.6000 | 3.6600 | 3.6600 | 247,225 |
|
Sep 11, 2026
|
3.7950 | 3.7950 | 3.7100 | 3.7450 | 3.7450 | 183,216 |
|
Sep 10, 2026
|
3.8350 | 3.9600 | 3.7800 | 3.7800 | 3.7800 | 1,062,502 |
|
Sep 9, 2026
|
3.4350 | 3.9650 | 3.4250 | 3.8150 | 3.8150 | 2,027,891 |
|
Sep 8, 2026
|
3.4500 | 3.4950 | 3.4300 | 3.4500 | 3.4500 | 113,730 |
|
Sep 7, 2026
|
3.4750 | 3.5100 | 3.4500 | 3.4550 | 3.4550 | 142,576 |
|
Sep 4, 2026
|
3.2850 | 3.5050 | 3.2400 | 3.4800 | 3.4800 | 430,645 |
|
Sep 3, 2026
|
3.3300 | 3.3450 | 3.2700 | 3.2850 | 3.2850 | 243,710 |
|
Sep 2, 2026
|
3.3650 | 3.4050 | 3.3300 | 3.3300 | 3.3300 | 164,377 |
|
Sep 1, 2026
|
3.3500 | 3.3850 | 3.3250 | 3.3550 | 3.3550 | 210,793 |
|
Aug 31, 2026
|
3.4200 | 3.4200 | 3.3050 | 3.3500 | 3.3500 | 499,622 |
|
Aug 28, 2026
|
3.3950 | 3.4500 | 3.3950 | 3.4200 | 3.4200 | 307,515 |
|
Aug 27, 2026
|
3.3750 | 3.3950 | 3.3500 | 3.3600 | 3.3600 | 291,091 |
|
Aug 26, 2026
|
3.3450 | 3.4600 | 3.3300 | 3.3700 | 3.3700 | 381,755 |
|
Aug 25, 2026
|
3.2500 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 251,129 |
|
Aug 24, 2026
|
3.0900 | 3.2350 | 3.0700 | 3.2300 | 3.2300 | 290,716 |
|
Aug 21, 2026
|
3.0450 | 3.0900 | 3.0450 | 3.0900 | 3.0900 | 82,197 |
|
Aug 20, 2026
|
3.0850 | 3.1100 | 3.0100 | 3.0300 | 3.0300 | 166,201 |
|
Aug 19, 2026
|
3.1600 | 3.1600 | 3.0550 | 3.1050 | 3.1050 | 212,653 |
|
Aug 18, 2026
|
3.1250 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 132,399 |
|
Aug 17, 2026
|
3.1750 | 3.1750 | 3.1150 | 3.1450 | 3.1450 | 134,177 |
|
Aug 14, 2026
|
3.1450 | 3.1950 | 3.1350 | 3.1750 | 3.1750 | 133,927 |
|
Aug 13, 2026
|
3.1050 | 3.1800 | 3.1000 | 3.1450 | 3.1450 | 205,101 |
|
Aug 12, 2026
|
3.0450 | 3.1250 | 3.0350 | 3.0900 | 3.0900 | 1,176,304 |
|
Aug 11, 2026
|
3.0150 | 3.0550 | 2.9950 | 3.0450 | 3.0450 | 137,619 |
|
Aug 10, 2026
|
3.0400 | 3.0600 | 2.9700 | 2.9950 | 2.9950 | 153,589 |
|
Aug 7, 2026
|
3.0000 | 3.0350 | 2.9700 | 3.0250 | 3.0250 | 136,182 |
|
Aug 6, 2026
|
2.9850 | 3.0100 | 2.9750 | 3.0000 | 3.0000 | 117,760 |
|
Aug 5, 2026
|
2.9200 | 2.9950 | 2.9100 | 2.9850 | 2.9850 | 159,596 |
|
Aug 4, 2026
|
2.9250 | 2.9250 | 2.8400 | 2.9200 | 2.9200 | 119,060 |
|
Aug 3, 2026
|
2.9350 | 2.9400 | 2.8850 | 2.9150 | 2.9150 | 138,043 |
|
Jul 31, 2026
|
2.9900 | 3.0300 | 2.9300 | 2.9350 | 2.9350 | 203,929 |
|
Jul 30, 2026
|
2.9950 | 3.0000 | 2.9500 | 2.9850 | 2.9850 | 82,461 |
|
Jul 29, 2026
|
3.0100 | 3.0150 | 2.9400 | 3.0050 | 3.0050 | 228,032 |
|
Jul 28, 2026
|
3.0000 | 3.0200 | 2.9500 | 3.0100 | 3.0100 | 271,460 |
|
Jul 27, 2026
|
2.7950 | 3.0000 | 2.7950 | 2.9800 | 2.9800 | 673,123 |
|
Jul 24, 2026
|
2.6750 | 2.7950 | 2.5200 | 2.7850 | 2.7850 | 431,622 |
|
Jul 23, 2026
|
2.7000 | 2.7050 | 2.6400 | 2.6600 | 2.6600 | 212,518 |
|
Jul 22, 2026
|
2.6400 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 185,648 |
|
Jul 21, 2026
|
2.5700 | 2.7050 | 2.5400 | 2.6250 | 2.6250 | 317,485 |
|
Jul 20, 2026
|
2.5350 | 2.5750 | 2.5200 | 2.5450 | 2.5450 | 130,772 |
|
Jul 17, 2026
|
2.5300 | 2.5300 | 2.4750 | 2.5300 | 2.5300 | 134,451 |
|
Jul 16, 2026
|
2.4900 | 2.5150 | 2.4700 | 2.5100 | 2.5100 | 116,293 |
|
Jul 15, 2026
|
2.4700 | 2.5050 | 2.4500 | 2.4950 | 2.4950 | 132,820 |
|
Jul 14, 2026
|
2.4800 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 129,516 |
|
Jul 13, 2026
|
2.4800 | 2.4950 | 2.4350 | 2.4750 | 2.4750 | 152,395 |
|
Jul 10, 2026
|
2.5100 | 2.5350 | 2.4600 | 2.4750 | 2.4750 | 213,683 |
|
Jul 9, 2026
|
2.5250 | 2.5550 | 2.5000 | 2.5100 | 2.5100 | 159,510 |
|
Jul 8, 2026
|
2.6100 | 2.6100 | 2.4900 | 2.5200 | 2.5200 | 243,250 |
|
Jul 7, 2026
|
2.6850 | 2.7050 | 2.5850 | 2.6150 | 2.6150 | 158,962 |
|
Jul 6, 2026
|
2.7200 | 2.7600 | 2.6700 | 2.6900 | 2.6900 | 162,455 |
|
Jul 3, 2026
|
2.6300 | 2.7300 | 2.6300 | 2.7250 | 2.7250 | 191,962 |
|
Jul 2, 2026
|
2.6150 | 2.6350 | 2.6050 | 2.6200 | 2.6200 | 114,610 |
|
Jul 1, 2026
|
2.6350 | 2.6450 | 2.6100 | 2.6200 | 2.6200 | 102,976 |
|
Jun 30, 2026
|
2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 141,442 |
|
Jun 29, 2026
|
2.7000 | 2.7100 | 2.6300 | 2.6350 | 2.6350 | 223,699 |
|
Jun 26, 2026
|
2.7150 | 2.7400 | 2.6650 | 2.7000 | 2.7000 | 123,247 |
|
Jun 25, 2026
|
2.6800 | 2.7750 | 2.6800 | 2.7350 | 2.7350 | 282,928 |
|
Jun 24, 2026
|
2.6250 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 94,617 |
|
Jun 23, 2026
|
2.6400 | 2.6450 | 2.5900 | 2.6450 | 2.6450 | 113,374 |
|
Jun 22, 2026
|
2.6250 | 2.6600 | 2.5700 | 2.6600 | 2.6600 | 94,859 |
|
Jun 18, 2026
|
2.6450 | 2.6450 | 2.5750 | 2.6100 | 2.6100 | 70,463 |
|
Jun 17, 2026
|
2.6250 | 2.6500 | 2.6050 | 2.6350 | 2.6350 | 69,101 |
|
Jun 16, 2026
|
2.6650 | 2.6650 | 2.5950 | 2.6150 | 2.6150 | 78,501 |
|
Jun 15, 2026
|
2.6250 | 2.6900 | 2.6150 | 2.6300 | 2.6300 | 89,996 |
|
Jun 12, 2026
|
2.5800 | 2.6100 | 2.5550 | 2.5700 | 2.5700 | 152,847 |
|
Jun 11, 2026
|
2.5400 | 2.5600 | 2.5100 | 2.5200 | 2.5200 | 91,716 |
|
Jun 10, 2026
|
2.5450 | 2.5550 | 2.5100 | 2.5300 | 2.5300 | 90,678 |
|
Jun 9, 2026
|
2.5850 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 106,347 |
|
Jun 8, 2026
|
2.6000 | 2.6100 | 2.5450 | 2.6100 | 2.6100 | 110,405 |
|
Jun 5, 2026
|
2.6450 | 2.6850 | 2.6100 | 2.6150 | 2.6150 | 41,688 |
|
Jun 4, 2026
|
2.6950 | 2.7050 | 2.6200 | 2.6300 | 2.6300 | 143,406 |
|
Jun 3, 2026
|
2.6600 | 2.6950 | 2.6400 | 2.6850 | 2.6850 | 195,691 |
|
Jun 2, 2026
|
2.6900 | 2.7050 | 2.5900 | 2.6300 | 2.6300 | 637,988 |
|
Jun 1, 2026
|
2.7350 | 2.7350 | 2.6700 | 2.6750 | 2.6750 | 296,304 |
|
May 29, 2026
|
2.6850 | 2.7450 | 2.6800 | 2.7300 | 2.7300 | 101,299 |
|
May 28, 2026
|
2.6600 | 2.6950 | 2.6300 | 2.6800 | 2.6800 | 266,243 |
|
May 27, 2026
|
2.6350 | 2.6800 | 2.6200 | 2.6550 | 2.6550 | 97,561 |
|
May 26, 2026
|
2.6550 | 2.6650 | 2.6150 | 2.6300 | 2.6300 | 226,491 |
|
May 25, 2026
|
2.5750 | 2.6750 | 2.5750 | 2.6600 | 2.6600 | 209,879 |
|
May 22, 2026
|
2.5800 | 2.6000 | 2.5500 | 2.5700 | 2.5700 | 369,260 |
|
May 21, 2026
|
2.5250 | 2.5700 | 2.5100 | 2.5700 | 2.5700 | 825,524 |
|
May 20, 2026
|
2.4650 | 2.5350 | 2.4600 | 2.5300 | 2.5300 | 116,280 |
|
May 19, 2026
|
2.4900 | 2.5250 | 2.4650 | 2.4750 | 2.4750 | 129,696 |
|
May 18, 2026
|
2.4600 | 2.5150 | 2.4300 | 2.4800 | 2.4800 | 136,166 |
|
May 15, 2026
|
2.5000 | 2.5100 | 2.4600 | 2.4600 | 2.4600 | 169,736 |
|
May 13, 2026
|
2.5300 | 2.5300 | 2.4850 | 2.4950 | 2.4950 | 145,187 |
|
May 12, 2026
|
2.5050 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 581,340 |
|
May 11, 2026
|
2.5300 | 2.5300 | 2.4850 | 2.5200 | 2.5200 | 158,894 |
|
May 8, 2026
|
2.5700 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 100,218 |
|
May 7, 2026
|
2.5800 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 87,714 |
|
May 6, 2026
|
2.5600 | 2.6300 | 2.5550 | 2.5950 | 2.5950 | 157,724 |
|
May 5, 2026
|
2.5300 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 96,932 |
|
May 4, 2026
|
2.5350 | 2.5900 | 2.5250 | 2.5250 | 2.5250 | 127,954 |
|
Apr 30, 2026
|
2.4400 | 2.5500 | 2.4300 | 2.5250 | 2.5250 | 241,525 |
|
Apr 29, 2026
|
2.5000 | 2.5450 | 2.4550 | 2.4550 | 2.4550 | 263,774 |
|
Apr 28, 2026
|
2.5800 | 2.5800 | 2.4100 | 2.4500 | 2.4500 | 532,089 |
|
Apr 27, 2026
|
2.6950 | 2.6950 | 2.6350 | 2.6350 | 2.6350 | 182,743 |
|
Apr 24, 2026
|
2.7000 | 2.7200 | 2.6650 | 2.6950 | 2.6950 | 112,924 |
|
Apr 23, 2026
|
2.7450 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 170,741 |
|
Apr 22, 2026
|
2.7100 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 107,668 |
|
Apr 21, 2026
|
2.7500 | 2.7600 | 2.7100 | 2.7100 | 2.7100 | 234,746 |
|
Apr 20, 2026
|
2.8400 | 2.8450 | 2.7650 | 2.7650 | 2.7650 | 85,788 |
|
Apr 17, 2026
|
2.7850 | 2.8700 | 2.7450 | 2.8450 | 2.8450 | 7,360,362 |
|
Apr 16, 2026
|
2.7650 | 2.8050 | 2.7550 | 2.7700 | 2.7700 | 186,512 |
|
Apr 15, 2026
|
2.7400 | 2.8150 | 2.7400 | 2.7650 | 2.7650 | 160,468 |
|
Apr 14, 2026
|
2.7050 | 2.7450 | 2.7050 | 2.7400 | 2.7400 | 177,698 |
|
Apr 13, 2026
|
2.7000 | 2.7300 | 2.6400 | 2.7050 | 2.7050 | 158,148 |
|
Apr 10, 2026
|
2.8250 | 2.8600 | 2.7100 | 2.7300 | 2.7300 | 154,359 |
|
Apr 9, 2026
|
2.8000 | 2.8150 | 2.7650 | 2.8000 | 2.8000 | 129,019 |
|
Apr 8, 2026
|
2.7700 | 2.8100 | 2.7450 | 2.8050 | 2.8050 | 206,369 |
|
Apr 7, 2026
|
2.6450 | 2.6900 | 2.6050 | 2.6150 | 2.6150 | 123,723 |
|
Apr 2, 2026
|
2.6180 | 2.6500 | 2.6000 | 2.6320 | 2.6320 | 81,069 |
|
Apr 1, 2026
|
2.6720 | 2.6760 | 2.6180 | 2.6520 | 2.6520 | 45,778 |
|
Mar 31, 2026
|
2.5720 | 2.6260 | 2.5720 | 2.5960 | 2.5960 | 116,898 |
|
Mar 30, 2026
|
2.5100 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 135,939 |
|
Mar 27, 2026
|
2.5800 | 2.5800 | 2.5300 | 2.5320 | 2.5320 | 129,122 |
|
Mar 26, 2026
|
2.5800 | 2.6060 | 2.5620 | 2.5800 | 2.5800 | 168,879 |
|
Mar 25, 2026
|
2.5480 | 2.6460 | 2.5340 | 2.5880 | 2.5880 | 163,493 |
|
Mar 24, 2026
|
2.5200 | 2.5360 | 2.4940 | 2.5200 | 2.5200 | 162,996 |
|
Mar 23, 2026
|
2.4660 | 2.5700 | 2.4140 | 2.5200 | 2.5200 | 265,339 |
|
Mar 20, 2026
|
2.5780 | 2.6300 | 2.5340 | 2.5480 | 2.5480 | 218,736 |
|
Mar 19, 2026
|
2.6100 | 2.6100 | 2.5540 | 2.5760 | 2.5760 | 170,065 |
|
Mar 18, 2026
|
2.6600 | 2.7060 | 2.6240 | 2.6380 | 2.6380 | 173,440 |
|
Mar 17, 2026
|
2.6060 | 2.6760 | 2.6000 | 2.6420 | 2.6420 | 129,132 |
|
Mar 16, 2026
|
2.6380 | 2.6560 | 2.5940 | 2.6040 | 2.6040 | 269,987 |
|
Mar 13, 2026
|
2.6660 | 2.6780 | 2.6320 | 2.6380 | 2.6380 | 245,857 |
|
Mar 12, 2026
|
2.6800 | 2.7120 | 2.6560 | 2.7000 | 2.7000 | 170,618 |
|
Mar 11, 2026
|
2.7000 | 2.7340 | 2.6620 | 2.6920 | 2.6920 | 137,156 |
|
Mar 10, 2026
|
2.7000 | 2.7460 | 2.6780 | 2.7300 | 2.7300 | 208,574 |
|
Mar 9, 2026
|
2.6480 | 2.6620 | 2.6000 | 2.6340 | 2.6340 | 313,868 |
|
Mar 6, 2026
|
2.7600 | 2.7760 | 2.6980 | 2.7140 | 2.7140 | 130,453 |
|
Mar 5, 2026
|
2.7680 | 2.7780 | 2.7220 | 2.7220 | 2.7220 | 146,462 |
|
Mar 4, 2026
|
2.7000 | 2.7980 | 2.6900 | 2.7700 | 2.7700 | 212,147 |
|
Mar 3, 2026
|
2.7620 | 2.7620 | 2.6800 | 2.7100 | 2.7100 | 271,228 |
|
Mar 2, 2026
|
2.7800 | 2.8000 | 2.7420 | 2.7860 | 2.7860 | 127,332 |
|
Feb 27, 2026
|
2.7940 | 2.8480 | 2.7880 | 2.8480 | 2.8480 | 215,395 |
|
Feb 26, 2026
|
2.8020 | 2.8180 | 2.7700 | 2.7940 | 2.7940 | 83,119 |
|
Feb 25, 2026
|
2.8180 | 2.8280 | 2.7920 | 2.7980 | 2.7980 | 77,298 |
|
Feb 24, 2026
|
2.7960 | 2.8380 | 2.7700 | 2.8040 | 2.8040 | 175,226 |
|
Feb 23, 2026
|
2.8980 | 2.9000 | 2.7920 | 2.7940 | 2.7940 | 199,198 |
|
Feb 20, 2026
|
2.8400 | 2.8960 | 2.8080 | 2.8960 | 2.8960 | 151,248 |
|
Feb 19, 2026
|
2.8380 | 2.8540 | 2.8200 | 2.8380 | 2.8380 | 119,038 |
|
Feb 18, 2026
|
2.7900 | 2.8500 | 2.7700 | 2.8380 | 2.8380 | 133,953 |
|
Feb 17, 2026
|
2.7840 | 2.7920 | 2.7400 | 2.7760 | 2.7760 | 102,357 |
|
Feb 16, 2026
|
2.7920 | 2.8080 | 2.7700 | 2.7840 | 2.7840 | 173,791 |
|
Feb 13, 2026
|
2.7800 | 2.8000 | 2.7400 | 2.7940 | 2.7940 | 180,911 |
|
Feb 12, 2026
|
2.7900 | 2.8280 | 2.7640 | 2.7700 | 2.7700 | 300,166 |
|
Feb 11, 2026
|
2.8800 | 2.8800 | 2.7820 | 2.7820 | 2.7820 | 272,795 |
|
Feb 10, 2026
|
2.8560 | 2.8760 | 2.8020 | 2.8500 | 2.8500 | 270,191 |
|
Feb 9, 2026
|
2.9820 | 2.9900 | 2.8420 | 2.8540 | 2.8540 | 433,307 |
|
Feb 6, 2026
|
3.1820 | 3.2120 | 2.9500 | 2.9800 | 2.9800 | 717,768 |
|
Feb 5, 2026
|
3.1100 | 3.1720 | 3.1100 | 3.1560 | 3.1560 | 164,178 |
|
Feb 4, 2026
|
3.1560 | 3.1960 | 3.1060 | 3.1060 | 3.1060 | 106,725 |
|
Feb 3, 2026
|
3.1940 | 3.2420 | 3.1420 | 3.1520 | 3.1520 | 71,181 |
|
Feb 2, 2026
|
3.0760 | 3.1800 | 3.0680 | 3.1660 | 3.1660 | 111,490 |
|
Jan 30, 2026
|
3.1280 | 3.1620 | 3.0860 | 3.0860 | 3.0860 | 212,784 |
|
Jan 29, 2026
|
3.1600 | 3.2000 | 3.1400 | 3.1520 | 3.1520 | 59,996 |
|
Jan 28, 2026
|
3.1820 | 3.2040 | 3.1540 | 3.1600 | 3.1600 | 99,923 |
|
Jan 27, 2026
|
3.2140 | 3.2140 | 3.1600 | 3.1840 | 3.1840 | 106,924 |
|
Jan 26, 2026
|
3.2640 | 3.2860 | 3.2000 | 3.2140 | 3.2140 | 80,920 |
|
Jan 23, 2026
|
3.3260 | 3.3260 | 3.2500 | 3.2640 | 3.2640 | 98,526 |
|
Jan 22, 2026
|
3.3000 | 3.3380 | 3.2740 | 3.3260 | 3.3260 | 134,249 |
|
Jan 21, 2026
|
3.1500 | 3.2480 | 3.1500 | 3.2340 | 3.2340 | 107,405 |
|
Jan 20, 2026
|
3.2120 | 3.2120 | 3.1140 | 3.1660 | 3.1660 | 196,757 |
|
Jan 19, 2026
|
3.2500 | 3.2540 | 3.1800 | 3.2260 | 3.2260 | 145,656 |
|
Jan 16, 2026
|
3.2380 | 3.3180 | 3.2340 | 3.3180 | 3.3180 | 185,432 |
|
Jan 15, 2026
|
3.1600 | 3.2600 | 3.1440 | 3.2400 | 3.2400 | 191,246 |
|
Jan 14, 2026
|
3.1500 | 3.1640 | 3.1060 | 3.1640 | 3.1640 | 328,201 |
|
Jan 13, 2026
|
3.1740 | 3.1740 | 3.1440 | 3.1500 | 3.1500 | 105,992 |
|
Jan 12, 2026
|
3.2500 | 3.2760 | 3.1560 | 3.1740 | 3.1740 | 169,646 |
|
Jan 9, 2026
|
3.1340 | 3.2500 | 3.0880 | 3.2500 | 3.2500 | 231,353 |
|
Jan 8, 2026
|
3.3000 | 3.3100 | 3.1000 | 3.1340 | 3.1340 | 271,107 |
|
Jan 7, 2026
|
3.1520 | 3.3020 | 3.1520 | 3.3020 | 3.3020 | 182,566 |
|
Jan 5, 2026
|
3.1080 | 3.1520 | 3.0880 | 3.1520 | 3.1520 | 162,112 |
|
Jan 2, 2026
|
3.1220 | 3.1460 | 3.0840 | 3.1100 | 3.1100 | 157,690 |
|
Dec 30, 2025
|
3.0700 | 3.1340 | 3.0380 | 3.1220 | 3.1220 | 264,079 |
|
Dec 29, 2025
|
3.1000 | 3.1200 | 3.0540 | 3.0780 | 3.0780 | 230,871 |
|
Dec 23, 2025
|
3.0940 | 3.1320 | 3.0900 | 3.1040 | 3.1040 | 139,437 |
|
Dec 22, 2025
|
3.0820 | 3.1140 | 3.0640 | 3.1000 | 3.1000 | 178,484 |
|
Dec 19, 2025
|
3.1280 | 3.1280 | 3.0580 | 3.1000 | 3.1000 | 147,037 |
|
Dec 18, 2025
|
3.0480 | 3.1280 | 3.0420 | 3.1280 | 3.1280 | 116,034 |
|
Dec 17, 2025
|
3.0420 | 3.0740 | 3.0100 | 3.0480 | 3.0480 | 207,503 |
|
Dec 16, 2025
|
3.0200 | 3.0780 | 3.0200 | 3.0420 | 3.0420 | 241,790 |
|
Dec 15, 2025
|
3.2260 | 3.2300 | 3.0160 | 3.0160 | 3.0160 | 388,710 |
|
Dec 12, 2025
|
3.2080 | 3.2580 | 3.2060 | 3.2260 | 3.2260 | 88,945 |
|
Dec 11, 2025
|
3.1820 | 3.2200 | 3.1500 | 3.2040 | 3.2040 | 99,314 |
|
Dec 10, 2025
|
3.2000 | 3.2140 | 3.1640 | 3.1800 | 3.1800 | 73,662 |
|
Dec 9, 2025
|
3.1600 | 3.2040 | 3.1440 | 3.2000 | 3.2000 | 127,145 |
|
Dec 8, 2025
|
3.1600 | 3.2100 | 3.1300 | 3.1760 | 3.1760 | 187,246 |
|
Dec 5, 2025
|
3.0980 | 3.1800 | 3.0860 | 3.1600 | 3.1600 | 205,406 |
|
Dec 4, 2025
|
3.0960 | 3.1140 | 3.0580 | 3.0980 | 3.0980 | 113,865 |
|
Dec 3, 2025
|
3.1160 | 3.1340 | 3.0820 | 3.0940 | 3.0940 | 147,737 |
|
Dec 2, 2025
|
3.1340 | 3.1560 | 3.1000 | 3.1160 | 3.1160 | 77,859 |
|
Dec 1, 2025
|
3.1300 | 3.1720 | 3.1000 | 3.1340 | 3.1340 | 122,407 |
|
Nov 28, 2025
|
3.1480 | 3.1600 | 3.0800 | 3.1600 | 3.1600 | 207,342 |
|
Nov 27, 2025
|
3.0480 | 3.1380 | 3.0380 | 3.1380 | 3.1380 | 255,253 |
|
Nov 26, 2025
|
2.9920 | 3.0660 | 2.9820 | 3.0460 | 3.0460 | 180,686 |
|
Nov 25, 2025
|
3.0320 | 3.0320 | 2.9340 | 2.9880 | 2.9880 | 721,892 |
|
Nov 24, 2025
|
2.9080 | 3.0200 | 2.8980 | 3.0200 | 3.0200 | 405,171 |
|
Nov 21, 2025
|
2.9180 | 2.9180 | 2.8500 | 2.9000 | 2.9000 | 176,121 |
|
Nov 20, 2025
|
2.9140 | 2.9480 | 2.9100 | 2.9120 | 2.9120 | 87,475 |
|
Nov 19, 2025
|
2.8900 | 2.9180 | 2.8600 | 2.9020 | 2.9020 | 92,006 |
|
Nov 18, 2025
|
3.0000 | 3.0020 | 2.8620 | 2.8900 | 2.8900 | 167,172 |
|
Nov 17, 2025
|
3.0000 | 3.0440 | 2.9700 | 3.0300 | 3.0300 | 111,443 |
|
Nov 14, 2025
|
3.0500 | 3.0500 | 2.9500 | 3.0040 | 3.0040 | 140,751 |
|
Nov 13, 2025
|
3.0560 | 3.0980 | 3.0460 | 3.0460 | 3.0460 | 157,417 |
|
Nov 12, 2025
|
2.9500 | 3.0800 | 2.9500 | 3.0480 | 3.0480 | 195,572 |
|
Nov 11, 2025
|
2.8880 | 2.9540 | 2.8860 | 2.9520 | 2.9520 | 110,870 |
|
Nov 10, 2025
|
2.8380 | 2.8900 | 2.8380 | 2.8700 | 2.8700 | 73,241 |
|
Nov 7, 2025
|
2.8180 | 2.8900 | 2.8000 | 2.8320 | 2.8320 | 147,382 |
|
Nov 6, 2025
|
2.8940 | 2.9040 | 2.8100 | 2.8180 | 2.8180 | 216,732 |
|
Nov 5, 2025
|
2.9200 | 2.9420 | 2.8880 | 2.8940 | 2.8940 | 207,062 |
|
Nov 4, 2025
|
3.0240 | 3.0240 | 2.9140 | 2.9800 | 2.9800 | 245,787 |
|
Nov 3, 2025
|
3.0000 | 3.1240 | 3.0000 | 3.0240 | 3.0240 | 250,261 |
|
Oct 31, 2025
|
2.9440 | 2.9900 | 2.8900 | 2.9320 | 2.9320 | 236,974 |
|
Oct 30, 2025
|
2.8000 | 3.0020 | 2.6520 | 2.9440 | 2.9440 | 488,868 |
