Oslo - Delayed Quote
NOK
Zelluna ASA (ZLNA.OL)
17.20
0.00
(0.00%)
At close: 4:25:17 PM GMT+1
Currency in NOK
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
|
17.25 | 17.65 | 16.80 | 17.20 | 17.20 | 18,564 |
|
Oct 29, 2026
|
18.75 | 18.75 | 17.40 | 17.50 | 17.50 | 11,219 |
|
Oct 28, 2026
|
18.30 | 18.45 | 17.45 | 17.70 | 17.70 | 27,624 |
|
Oct 27, 2026
|
18.00 | 18.30 | 17.50 | 18.30 | 18.30 | 18,097 |
|
Oct 26, 2026
|
18.80 | 18.80 | 17.65 | 18.00 | 18.00 | 22,485 |
|
Oct 23, 2026
|
18.00 | 18.60 | 17.70 | 17.95 | 17.95 | 5,123 |
|
Oct 22, 2026
|
19.00 | 19.00 | 18.00 | 18.30 | 18.30 | 5,037 |
|
Oct 21, 2026
|
19.80 | 19.80 | 18.45 | 18.45 | 18.45 | 10,286 |
|
Oct 20, 2026
|
18.70 | 18.70 | 17.75 | 18.40 | 18.40 | 5,666 |
|
Oct 19, 2026
|
17.80 | 18.75 | 17.80 | 18.70 | 18.70 | 13,503 |
|
Oct 16, 2026
|
20.00 | 20.00 | 18.40 | 18.50 | 18.50 | 5,158 |
|
Oct 15, 2026
|
18.45 | 19.70 | 17.75 | 18.65 | 18.65 | 43,218 |
|
Oct 14, 2026
|
18.50 | 20.00 | 18.45 | 18.80 | 18.80 | 30,247 |
|
Oct 13, 2026
|
18.50 | 19.40 | 18.50 | 18.50 | 18.50 | 15,138 |
|
Oct 12, 2026
|
20.00 | 20.00 | 18.75 | 19.00 | 19.00 | 16,362 |
|
Oct 9, 2026
|
19.30 | 19.80 | 18.70 | 19.65 | 19.65 | 14,779 |
|
Oct 8, 2026
|
20.00 | 20.00 | 19.00 | 19.30 | 19.30 | 16,948 |
|
Oct 7, 2026
|
19.25 | 20.00 | 18.85 | 20.00 | 20.00 | 12,665 |
|
Oct 6, 2026
|
20.50 | 20.50 | 19.00 | 19.20 | 19.20 | 16,111 |
|
Oct 5, 2026
|
20.40 | 20.40 | 19.20 | 19.45 | 19.45 | 20,344 |
|
Oct 2, 2026
|
19.55 | 21.00 | 19.55 | 19.70 | 19.70 | 12,125 |
|
Oct 1, 2026
|
19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 5,963 |
|
Sep 30, 2026
|
20.30 | 20.70 | 19.65 | 19.90 | 19.90 | 10,339 |
|
Sep 29, 2026
|
20.80 | 20.80 | 19.50 | 20.30 | 20.30 | 19,382 |
|
Sep 28, 2026
|
19.35 | 19.85 | 19.05 | 19.85 | 19.85 | 25,928 |
|
Sep 25, 2026
|
19.90 | 19.90 | 19.30 | 19.40 | 19.40 | 24,753 |
|
Sep 24, 2026
|
21.00 | 21.00 | 19.80 | 19.80 | 19.80 | 20,014 |
|
Sep 23, 2026
|
21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 19,410 |
|
Sep 22, 2026
|
20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 18,103 |
|
Sep 21, 2026
|
21.40 | 21.40 | 20.10 | 20.40 | 20.40 | 18,372 |
|
Sep 18, 2026
|
21.00 | 21.00 | 19.70 | 20.50 | 20.50 | 12,491 |
|
Sep 17, 2026
|
20.50 | 20.90 | 19.55 | 20.40 | 20.40 | 23,020 |
|
Sep 16, 2026
|
20.50 | 20.60 | 20.00 | 20.50 | 20.50 | 10,456 |
|
Sep 15, 2026
|
22.00 | 22.00 | 19.50 | 20.40 | 20.40 | 46,835 |
|
Sep 14, 2026
|
20.30 | 20.90 | 19.55 | 20.50 | 20.50 | 28,580 |
|
Sep 11, 2026
|
21.20 | 21.30 | 20.30 | 20.50 | 20.50 | 57,275 |
|
Sep 10, 2026
|
22.00 | 22.80 | 21.20 | 21.20 | 21.20 | 82,399 |
|
Sep 9, 2026
|
24.00 | 24.00 | 21.60 | 22.00 | 22.00 | 64,939 |
|
Sep 8, 2026
|
23.00 | 24.00 | 22.30 | 23.10 | 23.10 | 67,881 |
|
Sep 7, 2026
|
21.80 | 24.60 | 21.00 | 22.80 | 22.80 | 138,887 |
|
Sep 4, 2026
|
24.30 | 24.60 | 21.70 | 21.70 | 21.70 | 370,827 |
|
Sep 3, 2026
|
27.00 | 27.30 | 24.20 | 24.20 | 24.20 | 500,693 |
|
Sep 2, 2026
|
29.90 | 29.90 | 27.30 | 27.30 | 27.30 | 128,087 |
|
Sep 1, 2026
|
29.50 | 29.80 | 27.00 | 28.90 | 28.90 | 278,157 |
|
Aug 31, 2026
|
25.80 | 30.40 | 25.80 | 29.00 | 29.00 | 580,734 |
|
Aug 28, 2026
|
22.50 | 25.10 | 22.00 | 25.10 | 25.10 | 125,726 |
|
Aug 27, 2026
|
22.40 | 22.50 | 22.00 | 22.40 | 22.40 | 69,368 |
|
Aug 26, 2026
|
22.40 | 22.40 | 21.20 | 22.00 | 22.00 | 45,961 |
|
Aug 25, 2026
|
21.20 | 22.20 | 21.20 | 21.70 | 21.70 | 33,347 |
|
Aug 24, 2026
|
22.30 | 22.30 | 21.00 | 21.10 | 21.10 | 39,266 |
|
Aug 21, 2026
|
21.00 | 22.40 | 20.80 | 22.30 | 22.30 | 23,943 |
|
Aug 20, 2026
|
22.40 | 22.40 | 21.40 | 22.00 | 22.00 | 48,296 |
|
Aug 19, 2026
|
22.60 | 22.60 | 21.00 | 22.40 | 22.40 | 77,654 |
|
Aug 18, 2026
|
23.00 | 23.00 | 21.20 | 21.20 | 21.20 | 12,489 |
|
Aug 17, 2026
|
21.00 | 22.90 | 19.85 | 22.50 | 22.50 | 93,258 |
|
Aug 14, 2026
|
20.50 | 21.00 | 19.90 | 21.00 | 21.00 | 90,383 |
|
Aug 13, 2026
|
22.50 | 22.50 | 21.00 | 21.20 | 21.20 | 51,913 |
|
Aug 12, 2026
|
22.00 | 22.70 | 21.20 | 21.50 | 21.50 | 16,628 |
|
Aug 11, 2026
|
23.00 | 23.00 | 21.80 | 21.80 | 21.80 | 32,904 |
|
Aug 10, 2026
|
23.00 | 23.70 | 22.30 | 22.50 | 22.50 | 45,074 |
|
Aug 7, 2026
|
22.50 | 22.90 | 22.50 | 22.60 | 22.60 | 7,267 |
|
Aug 6, 2026
|
23.40 | 23.40 | 22.40 | 22.50 | 22.50 | 19,326 |
|
Aug 5, 2026
|
23.50 | 23.50 | 22.60 | 22.80 | 22.80 | 4,578 |
|
Aug 4, 2026
|
22.20 | 23.10 | 22.20 | 22.60 | 22.60 | 10,837 |
|
Aug 3, 2026
|
23.30 | 23.30 | 22.60 | 22.60 | 22.60 | 17,969 |
|
Jul 31, 2026
|
21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 70,971 |
|
Jul 30, 2026
|
23.00 | 23.00 | 21.50 | 21.50 | 21.50 | 12,520 |
|
Jul 29, 2026
|
23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 14,990 |
|
Jul 28, 2026
|
22.30 | 23.20 | 22.30 | 22.50 | 22.50 | 78,002 |
|
Jul 27, 2026
|
22.30 | 22.30 | 21.70 | 22.20 | 22.20 | 24,566 |
|
Jul 24, 2026
|
21.30 | 21.60 | 21.00 | 21.20 | 21.20 | 17,822 |
|
Jul 23, 2026
|
22.00 | 22.00 | 21.60 | 21.90 | 21.90 | 14,974 |
|
Jul 22, 2026
|
21.90 | 21.90 | 21.30 | 21.40 | 21.40 | 8,218 |
|
Jul 21, 2026
|
22.30 | 22.30 | 21.30 | 21.80 | 21.80 | 12,002 |
|
Jul 20, 2026
|
21.00 | 22.30 | 21.00 | 22.30 | 22.30 | 18,640 |
|
Jul 17, 2026
|
22.00 | 22.10 | 20.40 | 22.10 | 22.10 | 9,798 |
|
Jul 16, 2026
|
22.80 | 22.80 | 21.50 | 21.90 | 21.90 | 11,040 |
|
Jul 15, 2026
|
23.00 | 23.00 | 21.50 | 22.80 | 22.80 | 27,410 |
|
Jul 14, 2026
|
21.00 | 22.70 | 21.00 | 22.00 | 22.00 | 74,059 |
|
Jul 13, 2026
|
19.90 | 20.00 | 19.55 | 19.70 | 19.70 | 22,053 |
|
Jul 10, 2026
|
19.95 | 19.95 | 19.20 | 19.40 | 19.40 | 12,774 |
|
Jul 9, 2026
|
19.25 | 19.90 | 18.70 | 19.40 | 19.40 | 17,452 |
|
Jul 8, 2026
|
18.40 | 18.95 | 18.20 | 18.55 | 18.55 | 9,550 |
|
Jul 7, 2026
|
19.40 | 19.40 | 18.30 | 18.40 | 18.40 | 5,088 |
|
Jul 6, 2026
|
19.80 | 19.80 | 18.50 | 18.60 | 18.60 | 2,553 |
|
Jul 3, 2026
|
18.40 | 19.40 | 18.40 | 19.40 | 19.40 | 7,061 |
|
Jul 2, 2026
|
18.20 | 19.05 | 18.20 | 18.40 | 18.40 | 9,179 |
|
Jul 1, 2026
|
19.95 | 19.95 | 18.10 | 18.10 | 18.10 | 24,086 |
|
Jun 30, 2026
|
20.00 | 20.00 | 18.80 | 18.80 | 18.80 | 26,955 |
|
Jun 29, 2026
|
19.40 | 20.00 | 19.20 | 19.70 | 19.70 | 32,231 |
|
Jun 26, 2026
|
19.05 | 19.05 | 18.20 | 18.60 | 18.60 | 32,827 |
|
Jun 25, 2026
|
18.20 | 18.80 | 18.20 | 18.20 | 18.20 | 10,941 |
|
Jun 24, 2026
|
18.60 | 19.40 | 17.95 | 18.15 | 18.15 | 25,762 |
|
Jun 23, 2026
|
19.45 | 19.45 | 18.20 | 18.45 | 18.45 | 17,595 |
|
Jun 22, 2026
|
19.00 | 19.65 | 18.60 | 18.90 | 18.90 | 56,604 |
|
Jun 19, 2026
|
18.85 | 19.00 | 18.30 | 19.00 | 19.00 | 42,086 |
|
Jun 18, 2026
|
18.90 | 18.90 | 18.05 | 18.70 | 18.70 | 3,288,654 |
|
Jun 17, 2026
|
21.00 | 21.00 | 19.95 | 20.60 | 20.60 | 15,604 |
|
Jun 16, 2026
|
21.20 | 21.20 | 19.20 | 21.10 | 21.10 | 59,045 |
|
Jun 15, 2026
|
19.80 | 21.20 | 19.80 | 21.20 | 21.20 | 19,545 |
|
Jun 12, 2026
|
22.00 | 22.00 | 19.80 | 20.50 | 20.50 | 14,026 |
|
Jun 11, 2026
|
21.00 | 21.90 | 20.00 | 20.00 | 20.00 | 39,887 |
|
Jun 10, 2026
|
22.00 | 22.00 | 20.70 | 21.80 | 21.80 | 21,303 |
|
Jun 9, 2026
|
23.10 | 23.10 | 22.00 | 22.00 | 22.00 | 4,612 |
|
Jun 8, 2026
|
23.50 | 23.50 | 22.00 | 22.00 | 22.00 | 13,445 |
|
Jun 5, 2026
|
22.80 | 23.00 | 22.40 | 22.90 | 22.90 | 8,634 |
|
Jun 4, 2026
|
21.40 | 23.00 | 21.40 | 22.80 | 22.80 | 40,301 |
|
Jun 3, 2026
|
21.70 | 21.70 | 20.00 | 21.60 | 21.60 | 2,235 |
|
Jun 2, 2026
|
20.60 | 21.40 | 20.60 | 21.10 | 21.10 | 11,017 |
|
Jun 1, 2026
|
21.70 | 21.70 | 20.50 | 21.00 | 21.00 | 25,122 |
|
May 29, 2026
|
21.80 | 22.20 | 21.70 | 21.70 | 21.70 | 5,148 |
|
May 28, 2026
|
21.90 | 22.30 | 21.80 | 22.20 | 22.20 | 3,907 |
|
May 27, 2026
|
21.60 | 22.10 | 21.00 | 21.80 | 21.80 | 13,423 |
|
May 26, 2026
|
22.20 | 22.60 | 21.80 | 21.80 | 21.80 | 11,075 |
|
May 22, 2026
|
22.60 | 22.80 | 22.30 | 22.60 | 22.60 | 19,868 |
|
May 21, 2026
|
21.20 | 22.60 | 21.20 | 22.50 | 22.50 | 34,908 |
|
May 20, 2026
|
21.80 | 22.00 | 21.00 | 21.50 | 21.50 | 21,192 |
|
May 19, 2026
|
21.80 | 22.60 | 21.70 | 21.70 | 21.70 | 21,340 |
|
May 18, 2026
|
22.60 | 22.60 | 21.40 | 22.40 | 22.40 | 4,111 |
|
May 15, 2026
|
22.60 | 22.60 | 21.30 | 22.00 | 22.00 | 11,249 |
|
May 13, 2026
|
20.30 | 22.30 | 20.30 | 22.00 | 22.00 | 73,682 |
|
May 12, 2026
|
22.60 | 22.60 | 21.00 | 21.20 | 21.20 | 46,775 |
|
May 11, 2026
|
22.50 | 23.00 | 21.00 | 21.40 | 21.40 | 47,511 |
|
May 8, 2026
|
23.40 | 23.40 | 22.20 | 22.90 | 22.90 | 15,802 |
|
May 7, 2026
|
23.80 | 23.80 | 22.50 | 22.60 | 22.60 | 8,352 |
|
May 6, 2026
|
23.00 | 23.00 | 22.00 | 22.30 | 22.30 | 19,206 |
|
May 5, 2026
|
21.80 | 22.80 | 21.80 | 22.70 | 22.70 | 22,791 |
|
May 4, 2026
|
22.10 | 22.20 | 21.50 | 22.10 | 22.10 | 24,070 |
|
Apr 30, 2026
|
22.90 | 23.40 | 22.20 | 22.20 | 22.20 | 25,400 |
|
Apr 29, 2026
|
24.90 | 24.90 | 22.90 | 22.90 | 22.90 | 60,171 |
|
Apr 28, 2026
|
24.80 | 24.80 | 23.10 | 23.50 | 23.50 | 25,647 |
|
Apr 27, 2026
|
23.00 | 26.60 | 23.00 | 23.60 | 23.60 | 75,285 |
|
Apr 24, 2026
|
24.00 | 24.00 | 22.20 | 22.40 | 22.40 | 31,882 |
|
Apr 23, 2026
|
23.70 | 23.70 | 21.60 | 23.10 | 23.10 | 57,939 |
|
Apr 22, 2026
|
24.40 | 25.50 | 22.60 | 22.80 | 22.80 | 64,916 |
|
Apr 21, 2026
|
25.30 | 25.90 | 22.50 | 24.00 | 24.00 | 167,111 |
|
Apr 20, 2026
|
28.70 | 28.70 | 23.90 | 25.30 | 25.30 | 269,568 |
|
Apr 17, 2026
|
31.90 | 35.80 | 25.60 | 28.70 | 28.70 | 481,548 |
|
Apr 16, 2026
|
25.00 | 30.50 | 24.70 | 30.50 | 30.50 | 215,038 |
|
Apr 15, 2026
|
23.10 | 25.00 | 23.10 | 24.70 | 24.70 | 95,441 |
|
Apr 14, 2026
|
19.90 | 22.30 | 19.90 | 22.30 | 22.30 | 56,654 |
|
Apr 13, 2026
|
19.80 | 20.00 | 19.55 | 19.90 | 19.90 | 34,449 |
|
Apr 10, 2026
|
19.70 | 20.00 | 19.25 | 19.80 | 19.80 | 16,986 |
|
Apr 9, 2026
|
19.15 | 19.80 | 19.15 | 19.80 | 19.80 | 26,277 |
|
Apr 8, 2026
|
19.10 | 19.30 | 18.50 | 19.10 | 19.10 | 27,327 |
|
Apr 7, 2026
|
18.80 | 19.70 | 18.80 | 19.10 | 19.10 | 41,851 |
|
Apr 1, 2026
|
18.78 | 19.26 | 18.78 | 18.78 | 18.78 | 9,563 |
|
Mar 31, 2026
|
19.00 | 19.20 | 18.50 | 18.78 | 18.78 | 36,259 |
|
Mar 30, 2026
|
19.29 | 19.55 | 18.48 | 18.60 | 18.60 | 54,277 |
|
Mar 27, 2026
|
19.90 | 19.90 | 18.65 | 19.29 | 19.29 | 56,034 |
|
Mar 26, 2026
|
19.90 | 19.90 | 18.53 | 19.43 | 19.43 | 64,598 |
|
Mar 25, 2026
|
19.70 | 19.96 | 19.36 | 19.92 | 19.92 | 34,880 |
|
Mar 24, 2026
|
19.45 | 19.96 | 19.45 | 19.70 | 19.70 | 16,512 |
|
Mar 23, 2026
|
19.31 | 20.40 | 19.31 | 19.40 | 19.40 | 34,669 |
|
Mar 20, 2026
|
19.30 | 19.80 | 19.30 | 19.76 | 19.76 | 42,061 |
|
Mar 19, 2026
|
19.90 | 20.00 | 19.20 | 19.22 | 19.22 | 57,451 |
|
Mar 18, 2026
|
20.00 | 20.00 | 19.10 | 19.40 | 19.40 | 20,213 |
|
Mar 17, 2026
|
20.60 | 20.60 | 19.22 | 20.00 | 20.00 | 59,736 |
|
Mar 16, 2026
|
18.80 | 21.00 | 18.50 | 20.00 | 20.00 | 108,109 |
|
Mar 13, 2026
|
17.80 | 18.25 | 17.08 | 17.80 | 17.80 | 18,202 |
|
Mar 12, 2026
|
16.90 | 17.40 | 16.18 | 17.40 | 17.40 | 29,864 |
|
Mar 11, 2026
|
16.20 | 16.90 | 16.13 | 16.90 | 16.90 | 7,106 |
|
Mar 10, 2026
|
16.13 | 16.50 | 16.13 | 16.21 | 16.21 | 15,398 |
|
Mar 9, 2026
|
17.00 | 17.00 | 16.00 | 16.13 | 16.13 | 13,213 |
|
Mar 6, 2026
|
16.50 | 16.50 | 15.50 | 15.60 | 15.60 | 2,221 |
|
Mar 5, 2026
|
16.00 | 16.00 | 15.31 | 16.00 | 16.00 | 2,774 |
|
Mar 4, 2026
|
15.78 | 16.29 | 15.78 | 16.00 | 16.00 | 3,169 |
|
Mar 3, 2026
|
16.00 | 16.33 | 13.85 | 15.80 | 15.80 | 34,145 |
|
Mar 2, 2026
|
16.51 | 16.51 | 15.62 | 16.50 | 16.50 | 24,026 |
|
Feb 27, 2026
|
16.50 | 16.90 | 16.00 | 16.51 | 16.51 | 16,733 |
|
Feb 26, 2026
|
16.50 | 16.90 | 15.60 | 16.50 | 16.50 | 32,532 |
|
Feb 25, 2026
|
16.80 | 16.80 | 15.60 | 16.00 | 16.00 | 18,073 |
|
Feb 24, 2026
|
17.00 | 17.00 | 15.70 | 16.00 | 16.00 | 39,116 |
|
Feb 23, 2026
|
18.00 | 18.00 | 17.20 | 17.40 | 17.40 | 59,065 |
|
Feb 20, 2026
|
15.90 | 18.40 | 15.90 | 18.00 | 18.00 | 88,231 |
|
Feb 19, 2026
|
16.00 | 16.00 | 15.81 | 15.90 | 15.90 | 15,992 |
|
Feb 18, 2026
|
16.20 | 16.20 | 15.63 | 16.00 | 16.00 | 6,609 |
|
Feb 17, 2026
|
16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 21,287 |
|
Feb 16, 2026
|
16.20 | 16.20 | 15.52 | 16.00 | 16.00 | 28,951 |
|
Feb 13, 2026
|
15.95 | 15.95 | 15.56 | 15.56 | 15.56 | 10,297 |
|
Feb 12, 2026
|
16.05 | 16.50 | 15.35 | 15.95 | 15.95 | 28,598 |
|
Feb 11, 2026
|
15.10 | 16.00 | 15.10 | 15.50 | 15.50 | 63,524 |
|
Feb 10, 2026
|
15.00 | 15.15 | 14.80 | 15.10 | 15.10 | 5,109 |
|
Feb 9, 2026
|
15.15 | 15.15 | 14.65 | 14.99 | 14.99 | 8,594 |
|
Feb 6, 2026
|
15.30 | 15.30 | 14.65 | 15.00 | 15.00 | 13,552 |
|
Feb 5, 2026
|
14.60 | 15.30 | 14.50 | 15.20 | 15.20 | 41,593 |
|
Feb 4, 2026
|
14.80 | 14.80 | 14.01 | 14.30 | 14.30 | 8,623 |
|
Feb 3, 2026
|
14.20 | 14.70 | 14.11 | 14.11 | 14.11 | 10,416 |
|
Feb 2, 2026
|
15.00 | 15.25 | 14.20 | 14.20 | 14.20 | 9,378 |
|
Jan 30, 2026
|
14.52 | 15.00 | 14.51 | 15.00 | 15.00 | 4,787 |
|
Jan 29, 2026
|
15.00 | 15.00 | 14.50 | 14.52 | 14.52 | 6,740 |
|
Jan 28, 2026
|
14.70 | 15.00 | 14.50 | 14.60 | 14.60 | 8,337 |
|
Jan 27, 2026
|
14.80 | 15.00 | 14.50 | 14.50 | 14.50 | 10,787 |
|
Jan 26, 2026
|
15.00 | 15.00 | 14.78 | 14.78 | 14.78 | 15,677 |
|
Jan 23, 2026
|
14.80 | 14.80 | 14.50 | 14.80 | 14.80 | 10,088 |
|
Jan 22, 2026
|
14.79 | 14.79 | 14.70 | 14.79 | 14.79 | 22,650 |
|
Jan 21, 2026
|
14.80 | 14.80 | 14.52 | 14.65 | 14.65 | 18,704 |
|
Jan 20, 2026
|
14.80 | 14.80 | 14.40 | 14.80 | 14.80 | 12,404 |
|
Jan 19, 2026
|
15.30 | 15.40 | 14.50 | 14.80 | 14.80 | 34,649 |
|
Jan 16, 2026
|
13.79 | 15.99 | 13.79 | 15.25 | 15.25 | 107,681 |
|
Jan 15, 2026
|
13.70 | 13.80 | 13.50 | 13.70 | 13.70 | 15,655 |
|
Jan 14, 2026
|
13.71 | 13.75 | 13.70 | 13.70 | 13.70 | 5,219 |
|
Jan 13, 2026
|
14.10 | 14.10 | 13.70 | 13.71 | 13.71 | 5,523 |
|
Jan 12, 2026
|
14.18 | 14.18 | 13.70 | 14.00 | 14.00 | 8,184 |
|
Jan 9, 2026
|
14.00 | 14.00 | 13.50 | 13.95 | 13.95 | 4,262 |
|
Jan 8, 2026
|
13.25 | 14.25 | 13.25 | 14.00 | 14.00 | 1,454 |
|
Jan 7, 2026
|
14.20 | 14.20 | 13.40 | 13.90 | 13.90 | 3,201 |
|
Jan 6, 2026
|
14.39 | 14.39 | 13.20 | 13.40 | 13.40 | 5,693 |
|
Jan 5, 2026
|
13.50 | 13.97 | 13.00 | 13.95 | 13.95 | 14,619 |
|
Jan 2, 2026
|
13.70 | 14.45 | 12.90 | 14.00 | 14.00 | 30,461 |
|
Dec 30, 2025
|
14.30 | 14.35 | 13.80 | 13.80 | 13.80 | 23,215 |
|
Dec 29, 2025
|
14.80 | 14.99 | 14.10 | 14.40 | 14.40 | 35,977 |
|
Dec 23, 2025
|
15.30 | 15.30 | 14.53 | 14.70 | 14.70 | 81,639 |
|
Dec 22, 2025
|
15.30 | 15.80 | 14.90 | 15.39 | 15.39 | 94,178 |
|
Dec 19, 2025
|
14.70 | 15.50 | 13.60 | 15.00 | 15.00 | 137,698 |
|
Dec 18, 2025
|
12.40 | 16.00 | 12.40 | 15.30 | 15.30 | 378,909 |
|
Dec 17, 2025
|
11.50 | 12.80 | 11.50 | 11.90 | 11.90 | 33,115 |
|
Dec 16, 2025
|
10.50 | 13.50 | 10.50 | 11.20 | 11.20 | 174,098 |
|
Dec 15, 2025
|
9.55 | 10.43 | 9.55 | 10.34 | 10.34 | 39,755 |
|
Dec 12, 2025
|
9.05 | 9.55 | 9.05 | 9.50 | 9.50 | 52,786 |
|
Dec 11, 2025
|
9.00 | 9.60 | 9.00 | 9.24 | 9.24 | 7,163 |
|
Dec 10, 2025
|
9.30 | 9.30 | 9.00 | 9.30 | 9.30 | 1,266 |
|
Dec 9, 2025
|
9.20 | 9.79 | 9.00 | 9.30 | 9.30 | 12,355 |
|
Dec 8, 2025
|
8.90 | 9.50 | 8.90 | 9.28 | 9.28 | 22,356 |
|
Dec 5, 2025
|
9.80 | 9.80 | 8.70 | 9.36 | 9.36 | 16,374 |
|
Dec 4, 2025
|
8.61 | 9.25 | 8.61 | 9.25 | 9.25 | 1,619 |
|
Dec 3, 2025
|
8.55 | 9.13 | 8.55 | 9.05 | 9.05 | 6,315 |
|
Dec 2, 2025
|
8.62 | 8.75 | 8.51 | 8.65 | 8.65 | 12,602 |
|
Dec 1, 2025
|
9.00 | 9.00 | 8.66 | 8.70 | 8.70 | 8,149 |
|
Nov 28, 2025
|
8.80 | 9.00 | 8.50 | 9.00 | 9.00 | 11,422 |
|
Nov 27, 2025
|
8.81 | 9.00 | 8.80 | 8.80 | 8.80 | 5,499 |
|
Nov 26, 2025
|
9.00 | 9.80 | 8.81 | 9.10 | 9.10 | 11,239 |
|
Nov 25, 2025
|
9.00 | 9.00 | 8.70 | 9.00 | 9.00 | 11,681 |
|
Nov 24, 2025
|
8.41 | 9.06 | 8.41 | 9.06 | 9.06 | 12,276 |
|
Nov 21, 2025
|
8.79 | 8.90 | 8.20 | 8.90 | 8.90 | 49,263 |
|
Nov 20, 2025
|
8.80 | 8.80 | 8.50 | 8.80 | 8.80 | 18,994 |
|
Nov 19, 2025
|
8.62 | 9.04 | 8.62 | 8.80 | 8.80 | 19,374 |
|
Nov 18, 2025
|
9.80 | 9.80 | 8.60 | 9.00 | 9.00 | 17,236 |
|
Nov 17, 2025
|
9.00 | 9.86 | 8.70 | 9.00 | 9.00 | 3,314 |
|
Nov 14, 2025
|
8.90 | 9.00 | 8.54 | 8.86 | 8.86 | 10,268 |
|
Nov 13, 2025
|
9.45 | 9.47 | 8.73 | 8.90 | 8.90 | 145,809 |
|
Nov 12, 2025
|
9.89 | 9.89 | 9.40 | 9.70 | 9.70 | 30,337 |
|
Nov 11, 2025
|
10.19 | 10.19 | 9.75 | 9.89 | 9.89 | 1,193 |
|
Nov 10, 2025
|
9.70 | 10.19 | 9.60 | 9.80 | 9.80 | 10,120 |
|
Nov 7, 2025
|
9.60 | 10.20 | 9.60 | 10.00 | 10.00 | 30,296 |
|
Nov 6, 2025
|
9.80 | 10.10 | 9.60 | 10.00 | 10.00 | 17,797 |
|
Nov 5, 2025
|
10.20 | 10.20 | 9.80 | 9.80 | 9.80 | 7,623 |
|
Nov 4, 2025
|
10.46 | 10.46 | 9.95 | 10.06 | 10.06 | 82,696 |
|
Nov 3, 2025
|
10.62 | 10.90 | 10.62 | 10.62 | 10.62 | 14,536 |
