2.0500
-0.0100
(-0.49%)
At close: April 17 at 12:54:50 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.0700 | 2.0700 | 2.0450 | 2.0500 | 2.0500 | 16,834 |
| Apr 16, 2025 | 2.0500 | 2.2450 | 2.0300 | 2.0600 | 2.0600 | 85,634 |
| Apr 15, 2025 | 2.1000 | 2.1300 | 2.0450 | 2.0700 | 2.0700 | 87,330 |
| Apr 14, 2025 | 2.1600 | 2.4250 | 2.0500 | 2.1450 | 2.1450 | 87,897 |
| Apr 11, 2025 | 2.1050 | 2.1950 | 2.0550 | 2.1600 | 2.1600 | 18,856 |
| Apr 10, 2025 | 2.7500 | 2.7500 | 1.9000 | 2.1550 | 2.1550 | 134,157 |
| Apr 9, 2025 | 2.0200 | 2.5000 | 1.9040 | 2.1950 | 2.1950 | 179,154 |
| Apr 8, 2025 | 2.1000 | 2.1000 | 2.0050 | 2.0500 | 2.0500 | 39,860 |
| Apr 7, 2025 | 1.9000 | 2.0550 | 1.7000 | 1.9520 | 1.9520 | 233,406 |
| Apr 4, 2025 | 2.1500 | 2.1500 | 1.9000 | 2.0400 | 2.0400 | 80,565 |
| Apr 3, 2025 | 2.2700 | 2.2700 | 1.9000 | 2.0500 | 2.0500 | 82,323 |
| Apr 2, 2025 | 2.3500 | 2.4000 | 2.2200 | 2.2300 | 2.2300 | 57,127 |
| Apr 1, 2025 | 2.4350 | 2.4800 | 2.3000 | 2.4400 | 2.4400 | 65,620 |
| Mar 31, 2025 | 2.3850 | 2.4700 | 2.3850 | 2.4350 | 2.4350 | 38,492 |
| Mar 28, 2025 | 2.4000 | 2.4700 | 2.3800 | 2.3850 | 2.3850 | 65,528 |
| Mar 27, 2025 | 2.4600 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 26,054 |
| Mar 26, 2025 | 2.3850 | 2.4700 | 2.3850 | 2.4100 | 2.4100 | 6,395 |
| Mar 25, 2025 | 2.4250 | 2.5000 | 2.4250 | 2.4450 | 2.4450 | 51,214 |
| Mar 24, 2025 | 2.4300 | 2.5250 | 2.3850 | 2.4100 | 2.4100 | 26,223 |
| Mar 21, 2025 | 2.4000 | 2.5200 | 2.4000 | 2.4200 | 2.4200 | 67,317 |
| Mar 20, 2025 | 2.4950 | 2.5000 | 2.3500 | 2.4250 | 2.4250 | 154,837 |
| Mar 19, 2025 | 2.5450 | 2.8100 | 2.4000 | 2.5000 | 2.5000 | 104,971 |
| Mar 18, 2025 | 2.7450 | 2.7800 | 2.5750 | 2.5750 | 2.5750 | 80,662 |
| Mar 17, 2025 | 2.8850 | 2.8850 | 2.7150 | 2.7500 | 2.7500 | 54,150 |
| Mar 14, 2025 | 2.6650 | 2.9000 | 2.5950 | 2.8800 | 2.8800 | 123,046 |
| Mar 13, 2025 | 2.8600 | 3.0000 | 2.6550 | 2.9050 | 2.9050 | 182,156 |
| Mar 12, 2025 | 3.2000 | 3.2550 | 2.8550 | 2.8550 | 2.8550 | 130,435 |
| Mar 11, 2025 | 3.2800 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 119,947 |
| Mar 10, 2025 | 3.2600 | 3.3650 | 3.2500 | 3.2500 | 3.2500 | 37,778 |
| Mar 7, 2025 | 3.2500 | 3.2750 | 3.2500 | 3.2500 | 3.2500 | 57,074 |
| Mar 6, 2025 | 3.2500 | 3.4100 | 3.2500 | 3.3050 | 3.3050 | 35,577 |
| Mar 5, 2025 | 3.3000 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 53,340 |
| Mar 4, 2025 | 3.3600 | 3.3950 | 3.3000 | 3.3150 | 3.3150 | 64,323 |
| Mar 3, 2025 | 3.4700 | 3.5000 | 3.3650 | 3.3650 | 3.3650 | 25,820 |
| Feb 28, 2025 | 3.3800 | 3.4800 | 3.3000 | 3.4700 | 3.4700 | 57,761 |
| Feb 27, 2025 | 3.3950 | 3.4150 | 3.3350 | 3.3350 | 3.3350 | 24,853 |
| Feb 26, 2025 | 3.4000 | 3.7000 | 3.4000 | 3.4000 | 3.4000 | 49,006 |
| Feb 25, 2025 | 3.4500 | 3.4650 | 3.4000 | 3.4000 | 3.4000 | 34,872 |
| Feb 24, 2025 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 32,198 |
| Feb 21, 2025 | 3.4350 | 3.5950 | 3.3400 | 3.5950 | 3.5950 | 34,045 |
| Feb 20, 2025 | 3.6000 | 3.6600 | 3.3650 | 3.4350 | 3.4350 | 203,453 |
| Feb 19, 2025 | 3.5600 | 3.7000 | 3.4700 | 3.7000 | 3.7000 | 151,765 |
| Feb 18, 2025 | 3.5500 | 3.8200 | 3.4700 | 3.5650 | 3.5650 | 59,817 |
| Feb 17, 2025 | 3.7700 | 3.9450 | 3.5500 | 3.5500 | 3.5500 | 48,790 |
| Feb 14, 2025 | 3.8750 | 3.9450 | 3.7500 | 3.7800 | 3.7800 | 139,527 |
| Feb 13, 2025 | 4.0600 | 4.0600 | 3.8000 | 3.8750 | 3.8750 | 45,927 |
| Feb 12, 2025 | 4.1000 | 4.1000 | 3.9050 | 3.9950 | 3.9950 | 99,752 |
| Feb 11, 2025 | 4.7700 | 4.7700 | 4.0000 | 4.1200 | 4.1200 | 277,349 |
| Feb 10, 2025 | 5.0300 | 5.2700 | 4.7000 | 4.8050 | 4.8050 | 213,048 |
| Feb 7, 2025 | 4.1900 | 5.4900 | 4.1850 | 5.0000 | 5.0000 | 546,798 |
| Feb 6, 2025 | 4.0000 | 4.4700 | 4.0000 | 4.2900 | 4.2900 | 490,325 |
| Feb 5, 2025 | 4.0350 | 4.0850 | 4.0050 | 4.0650 | 4.0650 | 22,033 |
| Feb 4, 2025 | 4.0550 | 4.1700 | 4.0150 | 4.0400 | 4.0400 | 30,453 |
| Feb 3, 2025 | 3.9600 | 4.3000 | 3.9600 | 4.1450 | 4.1450 | 74,568 |
| Jan 31, 2025 | 4.0800 | 4.0800 | 3.9950 | 4.0000 | 4.0000 | 38,742 |
| Jan 30, 2025 | 4.0500 | 4.0750 | 4.0000 | 4.0150 | 4.0150 | 5,227 |
| Jan 29, 2025 | 4.0750 | 4.0750 | 4.0000 | 4.0000 | 4.0000 | 23,360 |
| Jan 28, 2025 | 3.9600 | 4.0750 | 3.9600 | 4.0700 | 4.0700 | 97,147 |
| Jan 27, 2025 | 3.9700 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 58,478 |
| Jan 24, 2025 | 4.0050 | 4.0600 | 3.9750 | 4.0000 | 4.0000 | 157,444 |
| Jan 23, 2025 | 4.0300 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 12,632 |
| Jan 22, 2025 | 4.0300 | 4.0300 | 3.9600 | 4.0050 | 4.0050 | 42,990 |
| Jan 21, 2025 | 4.0550 | 4.0650 | 3.9900 | 4.0650 | 4.0650 | 64,121 |
| Jan 20, 2025 | 3.9800 | 4.0650 | 3.9600 | 3.9600 | 3.9600 | 24,525 |
| Jan 17, 2025 | 4.0150 | 4.1350 | 3.9450 | 4.0750 | 4.0750 | 79,927 |
| Jan 16, 2025 | 3.9900 | 4.0500 | 3.9900 | 4.0150 | 4.0150 | 61,752 |
| Jan 15, 2025 | 4.0300 | 4.1150 | 4.0100 | 4.0450 | 4.0450 | 6,768 |
| Jan 14, 2025 | 3.9550 | 4.1100 | 3.9400 | 4.0300 | 4.0300 | 55,347 |
| Jan 13, 2025 | 4.0000 | 4.1200 | 3.9950 | 4.1100 | 4.1100 | 19,589 |
| Jan 10, 2025 | 4.2000 | 4.2000 | 3.9950 | 4.0200 | 4.0200 | 64,152 |
| Jan 9, 2025 | 4.1500 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 38,897 |
| Jan 8, 2025 | 4.0600 | 4.2800 | 4.0000 | 4.1500 | 4.1500 | 185,248 |
| Jan 7, 2025 | 3.9050 | 4.1850 | 3.9050 | 4.1850 | 4.1850 | 121,044 |
| Jan 3, 2025 | 4.0100 | 4.0700 | 3.8800 | 4.0300 | 4.0300 | 236,285 |
| Jan 2, 2025 | 3.7000 | 4.1950 | 3.7000 | 4.0350 | 4.0350 | 325,720 |
| Dec 30, 2024 | 3.7900 | 3.8000 | 3.5900 | 3.7300 | 3.7300 | 762,920 |
| Dec 27, 2024 | 3.9050 | 4.2000 | 3.7800 | 3.7950 | 3.7950 | 293,969 |
| Dec 23, 2024 | 4.1000 | 4.2000 | 3.9000 | 3.9550 | 3.9550 | 111,727 |
| Dec 20, 2024 | 4.2000 | 4.2000 | 4.0250 | 4.1950 | 4.1950 | 37,085 |
| Dec 19, 2024 | 4.1900 | 4.3000 | 4.1000 | 4.2000 | 4.2000 | 224,616 |
| Dec 18, 2024 | 4.3750 | 4.3800 | 4.1500 | 4.1500 | 4.1500 | 119,978 |
| Dec 17, 2024 | 4.4750 | 4.8500 | 4.2500 | 4.3800 | 4.3800 | 124,541 |
| Dec 16, 2024 | 4.4950 | 4.6000 | 4.3250 | 4.4800 | 4.4800 | 165,214 |
| Dec 13, 2024 | 4.7600 | 5.8000 | 4.5550 | 4.5850 | 4.5850 | 166,333 |
| Dec 12, 2024 | 4.6800 | 4.8400 | 4.6700 | 4.8200 | 4.8200 | 59,588 |
| Dec 11, 2024 | 4.1650 | 4.7400 | 4.1600 | 4.7400 | 4.7400 | 373,104 |
| Dec 10, 2024 | 4.0800 | 4.3250 | 4.0700 | 4.1950 | 4.1950 | 131,515 |
| Dec 9, 2024 | 3.9500 | 4.6950 | 3.9150 | 4.1750 | 4.1750 | 379,605 |
| Dec 6, 2024 | 3.9050 | 4.0100 | 3.8450 | 3.9450 | 3.9450 | 54,772 |
| Dec 5, 2024 | 4.0000 | 4.0900 | 3.9050 | 3.9750 | 3.9750 | 103,277 |
| Dec 4, 2024 | 4.1750 | 4.1750 | 4.1000 | 4.1000 | 4.1000 | 37,639 |
| Dec 3, 2024 | 4.3000 | 4.3750 | 4.1600 | 4.1800 | 4.1800 | 106,839 |
| Dec 2, 2024 | 4.7800 | 4.7800 | 4.3050 | 4.3050 | 4.3050 | 90,808 |
| Nov 29, 2024 | 4.4500 | 4.5000 | 4.3050 | 4.3050 | 4.3050 | 25,157 |
| Nov 28, 2024 | 4.3300 | 4.4950 | 4.3300 | 4.4750 | 4.4750 | 13,067 |
| Nov 27, 2024 | 4.3950 | 4.4750 | 4.2200 | 4.3300 | 4.3300 | 15,146 |
| Nov 26, 2024 | 4.5000 | 4.6950 | 4.2700 | 4.3150 | 4.3150 | 49,950 |
| Nov 25, 2024 | 4.5050 | 4.7500 | 4.5000 | 4.5000 | 4.5000 | 88,925 |
| Nov 22, 2024 | 4.5000 | 4.5600 | 4.4000 | 4.5400 | 4.5400 | 46,943 |
| Nov 21, 2024 | 4.1450 | 4.4900 | 4.1450 | 4.4400 | 4.4400 | 187,913 |
| Nov 20, 2024 | 4.2600 | 4.3850 | 4.1000 | 4.1450 | 4.1450 | 111,384 |
| Nov 19, 2024 | 4.4000 | 4.4950 | 4.2000 | 4.3800 | 4.3800 | 260,544 |
| Nov 18, 2024 | 4.3050 | 4.4900 | 4.1900 | 4.4000 | 4.4000 | 170,096 |
| Nov 15, 2024 | 4.7500 | 4.7900 | 4.3050 | 4.4950 | 4.4950 | 114,145 |
| Nov 14, 2024 | 4.4450 | 4.8750 | 4.0000 | 4.8750 | 4.8750 | 256,691 |
| Nov 13, 2024 | 4.3450 | 4.4000 | 4.1500 | 4.2000 | 4.2000 | 123,373 |
| Nov 12, 2024 | 4.6050 | 4.7500 | 4.2000 | 4.3450 | 4.3450 | 199,915 |
| Nov 11, 2024 | 4.8400 | 4.8400 | 4.6700 | 4.7450 | 4.7450 | 61,029 |
| Nov 8, 2024 | 4.8000 | 4.8500 | 4.6800 | 4.8400 | 4.8400 | 80,829 |
| Nov 7, 2024 | 4.9000 | 4.9400 | 4.5450 | 4.8500 | 4.8500 | 103,606 |
| Nov 6, 2024 | 4.9100 | 4.9950 | 4.8650 | 4.9050 | 4.9050 | 64,454 |
| Nov 5, 2024 | 5.2400 | 5.2400 | 4.9000 | 4.9100 | 4.9100 | 20,811 |
| Nov 4, 2024 | 5.1600 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 59,830 |
| Nov 1, 2024 | 5.3500 | 5.3800 | 5.1500 | 5.1500 | 5.1500 | 23,157 |
| Oct 31, 2024 | 5.1500 | 5.3500 | 5.0100 | 5.3500 | 5.3500 | 70,331 |
| Oct 30, 2024 | 5.2100 | 5.2700 | 5.0700 | 5.2200 | 5.2200 | 28,210 |
| Oct 29, 2024 | 5.0500 | 5.2700 | 5.0500 | 5.2100 | 5.2100 | 169,952 |
| Oct 28, 2024 | 5.1400 | 5.2700 | 5.0500 | 5.0500 | 5.0500 | 76,455 |
| Oct 25, 2024 | 5.2500 | 5.3200 | 5.0200 | 5.1400 | 5.1400 | 133,058 |
| Oct 24, 2024 | 5.2000 | 5.3800 | 5.0600 | 5.2500 | 5.2500 | 126,864 |
| Oct 23, 2024 | 5.4500 | 5.4500 | 4.9600 | 5.1600 | 5.1600 | 736,209 |
| Oct 22, 2024 | 6.5900 | 6.5900 | 6.2200 | 6.2200 | 6.2200 | 65,694 |
| Oct 21, 2024 | 6.4000 | 6.4700 | 6.2100 | 6.2100 | 6.2100 | 49,804 |
| Oct 18, 2024 | 6.3100 | 6.4000 | 6.1900 | 6.4000 | 6.4000 | 28,451 |
| Oct 17, 2024 | 6.1800 | 6.3100 | 6.1600 | 6.2500 | 6.2500 | 30,048 |
| Oct 16, 2024 | 6.3300 | 6.3800 | 6.1800 | 6.2200 | 6.2200 | 50,477 |
| Oct 15, 2024 | 6.4000 | 6.4900 | 6.3000 | 6.3300 | 6.3300 | 33,469 |
| Oct 14, 2024 | 6.4000 | 6.4200 | 6.2800 | 6.3600 | 6.3600 | 44,701 |
| Oct 11, 2024 | 6.6000 | 6.6000 | 6.2700 | 6.4000 | 6.4000 | 30,986 |
| Oct 10, 2024 | 6.3800 | 6.5000 | 6.2800 | 6.2800 | 6.2800 | 37,684 |
| Oct 9, 2024 | 6.5000 | 6.5900 | 6.3800 | 6.3800 | 6.3800 | 34,074 |
| Oct 8, 2024 | 6.1700 | 6.4500 | 6.1700 | 6.3100 | 6.3100 | 29,662 |
| Oct 7, 2024 | 6.2600 | 6.4800 | 6.1500 | 6.4700 | 6.4700 | 46,637 |
| Oct 4, 2024 | 6.0000 | 6.4200 | 6.0000 | 6.2600 | 6.2600 | 82,575 |
| Oct 3, 2024 | 6.2000 | 6.2200 | 5.9600 | 6.1300 | 6.1300 | 104,033 |
| Oct 2, 2024 | 6.3100 | 6.5100 | 6.2000 | 6.2200 | 6.2200 | 60,434 |
| Oct 1, 2024 | 6.5600 | 6.5700 | 6.3000 | 6.3100 | 6.3100 | 67,490 |
| Sep 30, 2024 | 7.0000 | 7.0000 | 6.5500 | 6.5600 | 6.5600 | 160,283 |
| Sep 27, 2024 | 6.9100 | 6.9800 | 6.8300 | 6.9600 | 6.9600 | 20,031 |
| Sep 26, 2024 | 6.8000 | 6.9700 | 6.7100 | 6.8200 | 6.8200 | 27,360 |
| Sep 25, 2024 | 7.0000 | 7.0100 | 6.7000 | 6.7700 | 6.7700 | 46,690 |
| Sep 24, 2024 | 6.9900 | 7.2600 | 6.7600 | 6.8100 | 6.8100 | 140,298 |
| Sep 23, 2024 | 7.0900 | 7.2700 | 6.7200 | 7.2700 | 7.2700 | 109,709 |
| Sep 20, 2024 | 7.5300 | 7.5300 | 7.1000 | 7.1000 | 7.1000 | 105,808 |
| Sep 19, 2024 | 7.0800 | 8.0600 | 7.0800 | 7.5400 | 7.5400 | 94,482 |
| Sep 18, 2024 | 7.2100 | 7.2800 | 7.0800 | 7.0800 | 7.0800 | 34,257 |
| Sep 17, 2024 | 7.0200 | 7.2400 | 7.0100 | 7.0900 | 7.0900 | 38,680 |
| Sep 16, 2024 | 7.0900 | 7.1800 | 7.0300 | 7.1500 | 7.1500 | 22,564 |
| Sep 13, 2024 | 7.0000 | 7.1800 | 7.0000 | 7.0800 | 7.0800 | 98,710 |
| Sep 12, 2024 | 7.1800 | 7.2600 | 7.0000 | 7.0000 | 7.0000 | 50,644 |
| Sep 11, 2024 | 7.3400 | 7.3400 | 7.1500 | 7.2100 | 7.2100 | 31,451 |
| Sep 10, 2024 | 7.2100 | 7.3400 | 6.8000 | 7.3400 | 7.3400 | 88,752 |
| Sep 9, 2024 | 7.2300 | 7.4700 | 7.2000 | 7.3700 | 7.3700 | 64,456 |
| Sep 6, 2024 | 7.3000 | 7.5800 | 7.2000 | 7.2200 | 7.2200 | 98,406 |
| Sep 5, 2024 | 7.2600 | 7.5800 | 7.2000 | 7.4800 | 7.4800 | 78,747 |
| Sep 4, 2024 | 7.4000 | 7.4900 | 7.2300 | 7.2600 | 7.2600 | 48,784 |
| Sep 3, 2024 | 7.2900 | 7.5800 | 7.2000 | 7.4000 | 7.4000 | 27,080 |
| Sep 2, 2024 | 7.2700 | 7.6900 | 7.2700 | 7.2900 | 7.2900 | 82,717 |
| Aug 30, 2024 | 7.2800 | 7.4800 | 7.2000 | 7.2700 | 7.2700 | 72,816 |
| Aug 29, 2024 | 7.2900 | 7.4500 | 7.2700 | 7.2700 | 7.2700 | 47,011 |
| Aug 28, 2024 | 7.4600 | 7.4600 | 7.2000 | 7.2800 | 7.2800 | 89,822 |
| Aug 27, 2024 | 7.2800 | 7.4800 | 7.2700 | 7.4600 | 7.4600 | 49,351 |
| Aug 26, 2024 | 7.3600 | 7.9900 | 7.2700 | 7.3800 | 7.3800 | 159,751 |
| Aug 23, 2024 | 8.1300 | 8.1400 | 7.3000 | 7.3400 | 7.3400 | 169,919 |
| Aug 22, 2024 | 7.4100 | 7.9500 | 7.1900 | 7.8900 | 7.8900 | 125,771 |
| Aug 21, 2024 | 6.8400 | 7.4000 | 6.6600 | 7.1800 | 7.1800 | 1,324,640 |
| Aug 20, 2024 | 6.6900 | 6.9200 | 6.6000 | 6.8700 | 6.8700 | 60,336 |
| Aug 19, 2024 | 6.5800 | 6.9000 | 6.4500 | 6.6900 | 6.6900 | 135,786 |
| Aug 16, 2024 | 6.4900 | 6.6400 | 6.3500 | 6.5800 | 6.5800 | 47,833 |
| Aug 15, 2024 | 6.2600 | 6.4900 | 6.2200 | 6.3500 | 6.3500 | 147,027 |
| Aug 14, 2024 | 6.0000 | 6.2900 | 5.9600 | 6.1800 | 6.1800 | 97,939 |
| Aug 13, 2024 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 143,338 |
| Aug 12, 2024 | 6.4200 | 6.7400 | 6.0000 | 6.4300 | 6.4300 | 173,074 |
| Aug 9, 2024 | 6.7500 | 6.7500 | 6.2700 | 6.3300 | 6.3300 | 36,592 |
| Aug 8, 2024 | 6.1400 | 6.5000 | 6.1300 | 6.1800 | 6.1800 | 60,047 |
| Aug 7, 2024 | 6.0900 | 6.3900 | 5.9900 | 6.1400 | 6.1400 | 47,536 |
| Aug 6, 2024 | 6.3000 | 6.4000 | 6.0000 | 6.0900 | 6.0900 | 50,678 |
| Aug 5, 2024 | 6.0000 | 6.2000 | 5.5100 | 6.1000 | 6.1000 | 326,386 |
| Aug 2, 2024 | 6.4800 | 6.5000 | 6.0600 | 6.0900 | 6.0900 | 226,937 |
| Aug 1, 2024 | 6.6100 | 6.7800 | 6.3800 | 6.4400 | 6.4400 | 130,739 |
| Jul 31, 2024 | 6.9500 | 7.2400 | 6.6000 | 6.6300 | 6.6300 | 132,994 |
| Jul 30, 2024 | 7.1100 | 7.4800 | 7.0500 | 7.0500 | 7.0500 | 51,239 |
| Jul 29, 2024 | 7.4000 | 7.5800 | 7.1000 | 7.1000 | 7.1000 | 129,432 |
| Jul 26, 2024 | 7.3200 | 7.5700 | 7.1600 | 7.4400 | 7.4400 | 59,690 |
| Jul 25, 2024 | 6.6400 | 7.4800 | 6.6400 | 7.3300 | 7.3300 | 250,155 |
| Jul 24, 2024 | 6.7000 | 6.9800 | 6.5100 | 6.6900 | 6.6900 | 130,429 |
| Jul 23, 2024 | 6.9000 | 6.9200 | 6.5500 | 6.8300 | 6.8300 | 221,720 |
| Jul 22, 2024 | 6.1900 | 7.0000 | 6.1900 | 6.7100 | 6.7100 | 188,145 |
| Jul 19, 2024 | 6.4500 | 6.6000 | 6.2200 | 6.2600 | 6.2600 | 76,253 |
| Jul 18, 2024 | 6.1800 | 6.4500 | 6.1300 | 6.2300 | 6.2300 | 106,204 |
| Jul 17, 2024 | 6.2600 | 6.4300 | 6.1800 | 6.1800 | 6.1800 | 51,539 |
| Jul 16, 2024 | 6.0900 | 6.3900 | 6.0800 | 6.2600 | 6.2600 | 163,120 |
| Jul 15, 2024 | 6.3900 | 6.3900 | 6.0600 | 6.0900 | 6.0900 | 180,598 |
| Jul 12, 2024 | 6.5600 | 7.0700 | 6.3800 | 6.4000 | 6.4000 | 273,711 |
| Jul 11, 2024 | 6.8500 | 7.1700 | 6.5100 | 6.5600 | 6.5600 | 203,863 |
| Jul 10, 2024 | 7.1400 | 7.5800 | 6.8600 | 6.8600 | 6.8600 | 404,462 |
| Jul 9, 2024 | 6.4700 | 7.3300 | 6.4700 | 7.1300 | 7.1300 | 479,675 |
| Jul 8, 2024 | 6.0100 | 6.4800 | 5.9100 | 6.4700 | 6.4700 | 403,457 |
| Jul 5, 2024 | 6.1500 | 6.1500 | 5.8200 | 6.0100 | 6.0100 | 288,001 |
| Jul 4, 2024 | 6.1600 | 6.2000 | 5.9200 | 6.1200 | 6.1200 | 320,760 |
| Jul 3, 2024 | 6.2100 | 6.3200 | 5.9000 | 6.1600 | 6.1600 | 583,685 |
| Jul 2, 2024 | 5.0600 | 6.2100 | 5.0600 | 6.1100 | 6.1100 | 1,262,052 |
| Jul 1, 2024 | 5.0300 | 5.2000 | 5.0100 | 5.0600 | 5.0600 | 235,798 |
| Jun 28, 2024 | 5.1500 | 5.3300 | 4.8500 | 5.0300 | 5.0300 | 370,188 |
| Jun 27, 2024 | 4.9900 | 5.2200 | 4.9600 | 5.0700 | 5.0700 | 302,838 |
| Jun 26, 2024 | 5.1900 | 5.1900 | 4.8600 | 4.9900 | 4.9900 | 376,138 |
| Jun 25, 2024 | 5.2500 | 5.4800 | 4.9000 | 4.9200 | 4.9200 | 879,657 |
| Jun 24, 2024 | 5.0000 | 5.3700 | 4.6500 | 5.2500 | 5.2500 | 2,234,833 |
| Jun 20, 2024 | 6.1000 | 6.1000 | 5.6100 | 5.7000 | 5.7000 | 250,823 |
| Jun 19, 2024 | 6.2700 | 6.2700 | 6.0000 | 6.0000 | 6.0000 | 454,774 |
| Jun 18, 2024 | 5.7500 | 6.3700 | 5.7500 | 6.0100 | 6.0100 | 252,471 |
| Jun 17, 2024 | 5.5800 | 5.9500 | 5.5800 | 5.7700 | 5.7700 | 634,458 |
| Jun 14, 2024 | 5.5100 | 5.8500 | 5.4600 | 5.5800 | 5.5800 | 208,795 |
| Jun 13, 2024 | 5.3100 | 5.5700 | 5.3100 | 5.5200 | 5.5200 | 53,307 |
| Jun 12, 2024 | 5.4500 | 5.4500 | 5.2100 | 5.3100 | 5.3100 | 153,612 |
| Jun 11, 2024 | 5.3300 | 5.4100 | 5.1500 | 5.4100 | 5.4100 | 254,965 |
| Jun 10, 2024 | 5.6400 | 5.7000 | 5.3200 | 5.3200 | 5.3200 | 155,396 |
| Jun 7, 2024 | 5.7000 | 5.7900 | 5.6300 | 5.6500 | 5.6500 | 162,218 |
| Jun 5, 2024 | 6.0000 | 6.0500 | 5.6600 | 5.7000 | 5.7000 | 174,415 |
| Jun 4, 2024 | 6.1800 | 6.1800 | 5.7400 | 5.7400 | 5.7400 | 171,572 |
| Jun 3, 2024 | 5.9600 | 6.1900 | 5.9600 | 5.9600 | 5.9600 | 128,580 |
| May 31, 2024 | 6.0000 | 6.0100 | 5.9300 | 5.9800 | 5.9800 | 94,215 |
| May 30, 2024 | 5.6800 | 6.2000 | 5.6800 | 5.9700 | 5.9700 | 279,196 |
| May 29, 2024 | 5.6100 | 5.9800 | 5.5800 | 5.6800 | 5.6800 | 291,275 |
| May 28, 2024 | 5.5600 | 5.7800 | 5.5600 | 5.6100 | 5.6100 | 129,919 |
| May 27, 2024 | 5.6000 | 5.8000 | 5.5100 | 5.6000 | 5.6000 | 219,015 |
| May 24, 2024 | 5.9600 | 5.9600 | 5.5900 | 5.5900 | 5.5900 | 611,449 |
| May 23, 2024 | 6.1600 | 6.3000 | 6.0100 | 6.0100 | 6.0100 | 176,140 |
| May 22, 2024 | 6.3200 | 6.4900 | 6.0300 | 6.1600 | 6.1600 | 378,388 |
| May 21, 2024 | 6.7100 | 6.7200 | 6.3200 | 6.3200 | 6.3200 | 442,421 |
| May 20, 2024 | 6.7000 | 6.9600 | 6.6000 | 6.7200 | 6.7200 | 205,521 |
| May 17, 2024 | 6.7400 | 6.7400 | 6.4000 | 6.6400 | 6.6400 | 506,988 |
| May 16, 2024 | 7.0000 | 7.0000 | 6.6000 | 6.7500 | 6.7500 | 318,904 |
| May 15, 2024 | 6.7000 | 6.9000 | 6.5800 | 6.7200 | 6.7200 | 585,984 |
| May 14, 2024 | 6.7400 | 6.8300 | 6.3600 | 6.5900 | 6.5900 | 479,772 |
| May 13, 2024 | 6.9100 | 7.0000 | 6.6400 | 6.7400 | 6.7400 | 360,714 |
| May 10, 2024 | 7.0000 | 7.0000 | 6.5600 | 6.6300 | 6.6300 | 452,116 |
| May 8, 2024 | 6.9900 | 7.1900 | 6.9000 | 7.0000 | 7.0000 | 234,601 |
| May 7, 2024 | 7.0400 | 7.4700 | 6.7000 | 6.7500 | 6.7500 | 1,001,127 |
| May 6, 2024 | 7.8700 | 7.9800 | 7.5400 | 7.5400 | 7.5400 | 326,057 |
| May 3, 2024 | 7.8900 | 8.3300 | 7.7500 | 7.8700 | 7.8700 | 462,965 |
| May 2, 2024 | 8.6300 | 8.7600 | 7.8900 | 7.8900 | 7.8900 | 486,239 |
| Apr 30, 2024 | 9.0400 | 9.0400 | 8.5800 | 8.6800 | 8.6800 | 105,420 |
| Apr 29, 2024 | 9.0100 | 9.2400 | 8.7700 | 8.7700 | 8.7700 | 261,362 |
| Apr 26, 2024 | 9.2000 | 9.2200 | 8.8400 | 9.0100 | 9.0100 | 114,989 |
| Apr 25, 2024 | 9.3000 | 9.3000 | 8.7600 | 8.7600 | 8.7600 | 153,301 |
| Apr 24, 2024 | 9.3500 | 9.5200 | 9.2500 | 9.3000 | 9.3000 | 81,307 |
| Apr 23, 2024 | 9.3200 | 9.6000 | 9.3000 | 9.3500 | 9.3500 | 46,718 |
| Apr 22, 2024 | 9.1000 | 9.7400 | 9.1000 | 9.3200 | 9.3200 | 126,793 |
| Apr 19, 2024 | 9.5800 | 9.5800 | 9.0900 | 9.2800 | 9.2800 | 115,820 |
| Apr 18, 2024 | 9.8000 | 9.9800 | 9.4300 | 9.5800 | 9.5800 | 131,527 |
| Apr 17, 2024 | 10.1600 | 10.1600 | 9.7800 | 9.8000 | 9.8000 | 58,365 |
Related Tickers
LKST LookSmart Group, Inc.
7.00
0.00%
TNYYF Tinybeans Group Limited
0.0300
-66.29%
DGTHF DGTL Holdings Inc.
0.0270
+32.35%
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
+62.28%
LVE.AX Love Group Global Ltd
0.1200
0.00%
FMHS Farmhouse, Inc
0.0002
-93.94%
BMTM Bright Mountain Media, Inc.
0.0300
-25.37%
ATDRY Auto Trader Group plc
2.6500
-1.12%
3700.HK Inkeverse Group Limited
1.520
-2.56%
1896.HK MAOYAN ENT
6.720
+1.20%