At close: December 23 at 5:21:37 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 |
---|---|---|---|---|---|---|
Dec 23, 2024 | 9.36 | 10.00 | 8.92 | 10.00 | 10.00 | 10,733 |
Dec 20, 2024 | 9.38 | 9.50 | 9.38 | 9.40 | 9.40 | 4,390 |
Dec 19, 2024 | 9.20 | 9.68 | 9.20 | 9.40 | 9.40 | 19,487 |
Dec 18, 2024 | 9.00 | 9.50 | 8.66 | 9.50 | 9.50 | 5,305 |
Dec 17, 2024 | 9.02 | 9.10 | 9.00 | 9.10 | 9.10 | 12,951 |
Dec 16, 2024 | 9.00 | 9.20 | 8.92 | 9.00 | 9.00 | 6,485 |
Dec 13, 2024 | 8.10 | 8.70 | 8.10 | 8.50 | 8.50 | 14,501 |
Dec 12, 2024 | 8.54 | 8.54 | 8.00 | 8.00 | 8.00 | 25,305 |
Dec 11, 2024 | 8.90 | 8.90 | 8.56 | 8.56 | 8.56 | 4,379 |
Dec 10, 2024 | 8.68 | 8.92 | 8.64 | 8.92 | 8.92 | 4,670 |
Dec 9, 2024 | 8.66 | 9.00 | 8.66 | 9.00 | 9.00 | 1,840 |
Dec 6, 2024 | 9.18 | 9.18 | 8.86 | 8.86 | 8.86 | 362 |
Dec 5, 2024 | 9.20 | 9.20 | 8.78 | 9.08 | 9.08 | 3,787 |
Dec 4, 2024 | 8.74 | 9.20 | 8.72 | 9.20 | 9.20 | 6,380 |
Dec 3, 2024 | 9.20 | 9.26 | 9.00 | 9.00 | 9.00 | 2,591 |
Dec 2, 2024 | 8.98 | 9.20 | 8.80 | 9.20 | 9.20 | 1,991 |
Nov 29, 2024 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 4,651 |
Nov 28, 2024 | 8.40 | 8.48 | 8.02 | 8.38 | 8.38 | 21,172 |
Nov 27, 2024 | 8.46 | 8.46 | 8.16 | 8.16 | 8.16 | 5,525 |
Nov 26, 2024 | 8.56 | 8.56 | 8.20 | 8.46 | 8.46 | 25,697 |
Nov 25, 2024 | 8.66 | 8.66 | 8.18 | 8.56 | 8.56 | 22,777 |
Nov 22, 2024 | 8.68 | 8.80 | 8.44 | 8.68 | 8.68 | 29,904 |
Nov 21, 2024 | 8.68 | 8.68 | 8.16 | 8.62 | 8.62 | 1,321 |
Nov 20, 2024 | 8.68 | 8.68 | 8.20 | 8.66 | 8.66 | 5,407 |
Nov 19, 2024 | 8.58 | 8.68 | 8.58 | 8.68 | 8.68 | 26,196 |
Nov 18, 2024 | 7.98 | 8.68 | 7.98 | 8.60 | 8.60 | 44,461 |
Nov 15, 2024 | 8.00 | 8.50 | 7.94 | 8.50 | 8.50 | 3,958 |
Nov 14, 2024 | 8.66 | 8.66 | 7.96 | 8.00 | 8.00 | 6,521 |
Nov 13, 2024 | 8.12 | 8.66 | 8.12 | 8.26 | 8.26 | 4,268 |
Nov 12, 2024 | 8.02 | 8.70 | 8.02 | 8.10 | 8.10 | 8,910 |
Nov 11, 2024 | 8.48 | 8.50 | 7.86 | 8.30 | 8.30 | 19,775 |
Nov 8, 2024 | 8.92 | 8.92 | 8.30 | 8.52 | 8.52 | 1,026 |
Nov 7, 2024 | 8.74 | 9.14 | 8.16 | 8.60 | 8.60 | 15,752 |
Nov 6, 2024 | 8.90 | 9.40 | 8.34 | 9.40 | 9.40 | 37,824 |
Nov 5, 2024 | 9.08 | 9.46 | 8.62 | 9.46 | 9.46 | 12,814 |
Nov 4, 2024 | 9.18 | 9.50 | 9.00 | 9.12 | 9.12 | 5,532 |
Nov 1, 2024 | 9.24 | 9.40 | 9.20 | 9.20 | 9.20 | 3,858 |
Oct 31, 2024 | 9.12 | 9.14 | 8.90 | 9.08 | 9.08 | 8,888 |
Oct 30, 2024 | 9.38 | 9.60 | 9.22 | 9.48 | 9.48 | 7,520 |
Oct 29, 2024 | 9.16 | 9.50 | 8.78 | 9.38 | 9.38 | 2,323 |
Oct 28, 2024 | 9.50 | 9.76 | 9.08 | 9.36 | 9.36 | 14,617 |
Oct 25, 2024 | 9.16 | 9.16 | 8.70 | 8.70 | 8.70 | 1,412 |
Oct 24, 2024 | 8.62 | 9.20 | 8.48 | 8.66 | 8.66 | 5,480 |
Oct 23, 2024 | 8.50 | 9.00 | 8.34 | 9.00 | 9.00 | 10,265 |
Oct 22, 2024 | 8.64 | 8.72 | 8.54 | 8.60 | 8.60 | 15,899 |
Oct 21, 2024 | 8.88 | 8.88 | 8.48 | 8.48 | 8.48 | 3,192 |
Oct 18, 2024 | 8.68 | 9.00 | 8.60 | 8.92 | 8.92 | 3,080 |
Oct 17, 2024 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | 7,500 |
Oct 16, 2024 | 9.14 | 9.14 | 8.64 | 8.84 | 8.84 | 5,456 |
Oct 15, 2024 | 9.02 | 9.20 | 9.02 | 9.14 | 9.14 | 185 |
Oct 14, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 326 |
Oct 11, 2024 | 9.20 | 9.20 | 8.74 | 8.74 | 8.74 | 1,555 |
Oct 10, 2024 | 8.80 | 9.16 | 8.80 | 9.16 | 9.16 | 5,022 |
Oct 9, 2024 | 9.10 | 9.28 | 8.52 | 8.80 | 8.80 | 17,984 |
Oct 8, 2024 | 8.96 | 9.02 | 8.96 | 9.02 | 9.02 | 14 |
Oct 7, 2024 | 9.00 | 9.20 | 9.00 | 9.04 | 9.04 | 4,482 |
Oct 4, 2024 | 9.02 | 9.02 | 8.72 | 9.00 | 9.00 | 46,454 |
Oct 3, 2024 | 8.94 | 9.02 | 8.72 | 9.02 | 9.02 | 3,590 |
Oct 2, 2024 | 9.00 | 9.16 | 8.92 | 9.04 | 9.04 | 9,887 |
Oct 1, 2024 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | 9,625 |
Sep 30, 2024 | 9.00 | 9.00 | 8.22 | 8.50 | 8.50 | 3,967 |
Sep 27, 2024 | 8.90 | 9.08 | 8.90 | 9.00 | 9.00 | 1,240 |
Sep 26, 2024 | 8.84 | 8.92 | 8.20 | 8.90 | 8.90 | 15,243 |
Sep 25, 2024 | 8.80 | 9.46 | 8.52 | 8.72 | 8.72 | 4,412 |
Sep 24, 2024 | 9.44 | 9.44 | 8.66 | 8.86 | 8.86 | 4,068 |
Sep 23, 2024 | 9.58 | 9.58 | 8.52 | 9.00 | 9.00 | 11,403 |
Sep 20, 2024 | 9.02 | 9.36 | 8.76 | 9.32 | 9.32 | 1,618 |
Sep 19, 2024 | 8.88 | 9.02 | 8.80 | 8.82 | 8.82 | 892 |
Sep 18, 2024 | 8.84 | 9.06 | 8.84 | 9.06 | 9.06 | 1,316 |
Sep 17, 2024 | 9.00 | 9.22 | 8.98 | 9.00 | 9.00 | 3,925 |
Sep 16, 2024 | 9.36 | 9.36 | 8.96 | 9.06 | 9.06 | 5,190 |
Sep 13, 2024 | 8.92 | 9.38 | 8.80 | 9.36 | 9.36 | 480 |
Sep 12, 2024 | 9.60 | 9.60 | 8.90 | 8.92 | 8.92 | 11,283 |
Sep 11, 2024 | 9.84 | 9.86 | 9.52 | 9.60 | 9.60 | 2,221 |
Sep 10, 2024 | 10.25 | 10.40 | 9.96 | 9.96 | 9.96 | 2,113 |
Sep 9, 2024 | 10.25 | 10.25 | 9.98 | 9.98 | 9.98 | 4,855 |
Sep 6, 2024 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | 587 |
Sep 5, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 82 |
Sep 4, 2024 | 9.76 | 10.35 | 9.76 | 10.30 | 10.30 | 348 |
Sep 3, 2024 | 10.75 | 10.75 | 9.76 | 9.76 | 9.76 | 9,592 |
Sep 2, 2024 | 11.00 | 11.00 | 10.45 | 10.75 | 10.75 | 998 |
Aug 30, 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 214 |
Aug 29, 2024 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 2,646 |
Aug 28, 2024 | 10.75 | 11.05 | 10.55 | 10.55 | 10.55 | 1,966 |
Aug 27, 2024 | 10.75 | 10.75 | 10.45 | 10.75 | 10.75 | 10,666 |
Aug 26, 2024 | 11.75 | 11.80 | 11.00 | 11.00 | 11.00 | 4,696 |
Aug 23, 2024 | 11.95 | 11.95 | 11.50 | 11.50 | 11.50 | 2,881 |
Aug 22, 2024 | 11.95 | 11.95 | 11.25 | 11.95 | 11.95 | 10,570 |
Aug 21, 2024 | 12.30 | 12.45 | 12.00 | 12.00 | 12.00 | 7,063 |
Aug 20, 2024 | 12.35 | 12.35 | 11.75 | 12.35 | 12.35 | 9,179 |
Aug 19, 2024 | 11.80 | 11.80 | 11.35 | 11.75 | 11.75 | 2,484 |
Aug 16, 2024 | 12.00 | 12.70 | 11.55 | 11.95 | 11.95 | 5,337 |
Aug 15, 2024 | 11.00 | 12.00 | 10.45 | 12.00 | 12.00 | 9,119 |
Aug 14, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 1,201 |
Aug 13, 2024 | 10.50 | 10.50 | 10.00 | 10.30 | 10.30 | 4,128 |
Aug 12, 2024 | 10.65 | 11.30 | 10.50 | 10.60 | 10.60 | 997 |
Aug 9, 2024 | 10.60 | 10.85 | 10.45 | 10.65 | 10.65 | 5,279 |
Aug 8, 2024 | 10.45 | 11.25 | 10.25 | 10.45 | 10.45 | 18,507 |
Aug 7, 2024 | 11.10 | 11.10 | 10.35 | 10.40 | 10.40 | 14,168 |
Aug 6, 2024 | 10.10 | 11.35 | 10.10 | 10.40 | 10.40 | 16,478 |
Aug 5, 2024 | 9.98 | 10.30 | 9.76 | 10.20 | 10.20 | 11,088 |
Aug 2, 2024 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | 2,729 |
Aug 1, 2024 | 11.55 | 11.60 | 11.00 | 11.00 | 11.00 | 4,528 |
Jul 31, 2024 | 11.50 | 12.95 | 10.75 | 11.40 | 11.40 | 21,480 |
Jul 30, 2024 | 10.55 | 11.50 | 10.55 | 11.00 | 11.00 | 1,819 |
Jul 29, 2024 | 10.80 | 11.65 | 10.50 | 10.50 | 10.50 | 6,639 |
Jul 26, 2024 | 10.30 | 10.80 | 10.05 | 10.80 | 10.80 | 9,565 |
Jul 25, 2024 | 10.10 | 10.65 | 10.00 | 10.65 | 10.65 | 3,838 |
Jul 24, 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 3,483 |
Jul 23, 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 1,367 |
Jul 22, 2024 | 10.05 | 10.80 | 10.05 | 10.60 | 10.60 | 13,311 |
Jul 19, 2024 | 10.05 | 10.20 | 9.66 | 10.20 | 10.20 | 2,272 |
Jul 18, 2024 | 10.15 | 10.55 | 10.15 | 10.25 | 10.25 | 1,800 |
Jul 17, 2024 | 10.35 | 10.50 | 10.15 | 10.50 | 10.50 | 10,373 |
Jul 16, 2024 | 11.00 | 11.20 | 10.55 | 11.20 | 11.20 | 1,824 |
Jul 15, 2024 | 10.45 | 11.05 | 10.40 | 11.00 | 11.00 | 7,382 |
Jul 12, 2024 | 10.45 | 11.20 | 10.40 | 11.00 | 11.00 | 2,759 |
Jul 11, 2024 | 11.90 | 11.90 | 10.40 | 11.70 | 11.70 | 3,387 |
Jul 10, 2024 | 10.55 | 11.50 | 10.55 | 11.50 | 11.50 | 2,392 |
Jul 9, 2024 | 10.50 | 10.85 | 10.25 | 10.25 | 10.25 | 5,701 |
Jul 8, 2024 | 9.98 | 10.25 | 9.60 | 10.25 | 10.25 | 2,944 |
Jul 5, 2024 | 9.72 | 9.80 | 9.72 | 9.76 | 9.76 | 3,255 |
Jul 4, 2024 | 10.35 | 10.35 | 9.68 | 10.35 | 10.35 | 2,744 |
Jul 3, 2024 | 10.20 | 10.40 | 9.62 | 10.35 | 10.35 | 3,221 |
Jul 2, 2024 | 9.42 | 10.20 | 9.42 | 10.00 | 10.00 | 15,135 |
Jul 1, 2024 | 10.00 | 10.00 | 9.14 | 9.42 | 9.42 | 6,132 |
Jun 28, 2024 | 9.12 | 9.94 | 9.00 | 9.30 | 9.30 | 17,590 |
Jun 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 225 |
Jun 26, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 10 |
Jun 25, 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 115 |
Jun 24, 2024 | 9.18 | 9.18 | 8.80 | 9.00 | 9.00 | 3,760 |
Jun 20, 2024 | 9.18 | 9.18 | 8.90 | 9.16 | 9.16 | 1,562 |
Jun 19, 2024 | 8.98 | 9.18 | 8.92 | 9.14 | 9.14 | 5,647 |
Jun 18, 2024 | 9.06 | 9.06 | 8.98 | 8.98 | 8.98 | 6,386 |
Jun 17, 2024 | 9.08 | 9.28 | 9.06 | 9.06 | 9.06 | 2,956 |
Jun 14, 2024 | 9.58 | 9.58 | 9.10 | 9.38 | 9.38 | 9,360 |
Jun 13, 2024 | 9.18 | 9.66 | 9.18 | 9.32 | 9.32 | 3,432 |
Jun 12, 2024 | 9.60 | 9.60 | 9.04 | 9.56 | 9.56 | 5,522 |
Jun 11, 2024 | 9.64 | 9.64 | 9.54 | 9.60 | 9.60 | 4,079 |
Jun 10, 2024 | 9.90 | 9.90 | 9.86 | 9.86 | 9.86 | 1,071 |
Jun 7, 2024 | 10.40 | 10.40 | 9.88 | 9.88 | 9.88 | 3,143 |
Jun 5, 2024 | 10.35 | 10.40 | 10.05 | 10.40 | 10.40 | 1,180 |
Jun 4, 2024 | 10.35 | 10.50 | 10.05 | 10.50 | 10.50 | 1,936 |
Jun 3, 2024 | 10.55 | 10.55 | 10.00 | 10.35 | 10.35 | 14,296 |
May 31, 2024 | 10.05 | 10.55 | 9.92 | 10.55 | 10.55 | 11,827 |
May 30, 2024 | 11.25 | 11.25 | 10.10 | 10.55 | 10.55 | 1,156 |
May 29, 2024 | 10.30 | 10.55 | 10.00 | 10.00 | 10.00 | 9,677 |
May 28, 2024 | 11.30 | 11.30 | 10.15 | 10.25 | 10.25 | 9,932 |
May 27, 2024 | 10.85 | 11.40 | 10.50 | 11.30 | 11.30 | 7,162 |
May 24, 2024 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | 5,383 |
May 23, 2024 | 10.45 | 11.40 | 10.20 | 11.35 | 11.35 | 32,995 |
May 22, 2024 | 9.80 | 9.96 | 9.50 | 9.92 | 9.92 | 5,158 |
May 21, 2024 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 10,117 |
May 20, 2024 | 10.55 | 10.55 | 9.56 | 9.82 | 9.82 | 5,603 |
May 17, 2024 | 10.30 | 10.85 | 10.10 | 10.45 | 10.45 | 9,416 |
May 16, 2024 | 10.05 | 11.45 | 10.05 | 10.75 | 10.75 | 20,179 |
May 15, 2024 | 10.10 | 10.50 | 9.88 | 10.50 | 10.50 | 3,379 |
May 14, 2024 | 9.60 | 10.40 | 9.30 | 9.60 | 9.60 | 1,296 |
May 13, 2024 | 10.30 | 10.30 | 9.58 | 9.60 | 9.60 | 1,930 |
May 10, 2024 | 9.90 | 9.92 | 9.52 | 9.92 | 9.92 | 711 |
May 8, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 63 |
May 7, 2024 | 9.88 | 9.90 | 9.46 | 9.90 | 9.90 | 5,397 |
May 6, 2024 | 9.50 | 9.94 | 9.46 | 9.88 | 9.88 | 3,093 |
May 3, 2024 | 9.50 | 9.52 | 9.50 | 9.50 | 9.50 | 5,040 |
May 2, 2024 | 10.00 | 10.00 | 9.46 | 9.70 | 9.70 | 5,262 |
Apr 30, 2024 | 9.86 | 10.55 | 9.34 | 10.55 | 10.55 | 1,778 |
Apr 29, 2024 | 9.90 | 9.90 | 9.08 | 9.82 | 9.82 | 4,941 |
Apr 26, 2024 | 9.98 | 10.00 | 9.64 | 9.88 | 9.88 | 3,289 |
Apr 25, 2024 | 9.82 | 9.96 | 9.60 | 9.76 | 9.76 | 1,749 |
Apr 24, 2024 | 9.64 | 9.86 | 9.56 | 9.82 | 9.82 | 1,481 |
Apr 23, 2024 | 9.94 | 9.94 | 9.60 | 9.64 | 9.64 | 10,992 |
Apr 22, 2024 | 10.50 | 10.50 | 9.90 | 10.35 | 10.35 | 790 |
Apr 19, 2024 | 10.40 | 10.85 | 10.15 | 10.50 | 10.50 | 2,987 |
Apr 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2 |
Apr 17, 2024 | 11.55 | 11.85 | 10.75 | 10.75 | 10.75 | 1,612 |
Apr 16, 2024 | 11.50 | 11.80 | 10.65 | 11.60 | 11.60 | 768 |
Apr 15, 2024 | 10.55 | 11.65 | 10.55 | 11.50 | 11.50 | 1,867 |
Apr 12, 2024 | 12.40 | 12.40 | 11.00 | 11.05 | 11.05 | 3,357 |
Apr 11, 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 11.90 | 7,494 |
Apr 10, 2024 | 9.86 | 11.00 | 9.84 | 11.00 | 11.00 | 3,338 |
Apr 9, 2024 | 9.70 | 9.76 | 9.30 | 9.68 | 9.68 | 2,052 |
Apr 8, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 289 |
Apr 5, 2024 | 9.78 | 9.80 | 9.40 | 9.60 | 9.60 | 1,586 |
Apr 4, 2024 | 9.88 | 9.88 | 9.20 | 9.80 | 9.80 | 1,912 |
Apr 3, 2024 | 9.46 | 9.62 | 9.46 | 9.60 | 9.60 | 1,774 |
Apr 2, 2024 | 9.40 | 9.96 | 9.28 | 9.70 | 9.70 | 18,589 |
Mar 28, 2024 | 9.16 | 9.48 | 9.14 | 9.14 | 9.14 | 862 |
Mar 27, 2024 | 9.46 | 9.46 | 9.08 | 9.08 | 9.08 | 415 |
Mar 26, 2024 | 9.72 | 9.98 | 9.34 | 9.46 | 9.46 | 6,541 |
Mar 25, 2024 | 9.80 | 9.80 | 9.22 | 9.72 | 9.72 | 1,662 |
Mar 22, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 205 |
Mar 21, 2024 | 9.76 | 9.98 | 9.74 | 9.98 | 9.98 | 2,080 |
Mar 20, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Mar 19, 2024 | 9.50 | 9.52 | 9.30 | 9.52 | 9.52 | 4,205 |
Mar 18, 2024 | 9.10 | 9.74 | 9.10 | 9.72 | 9.72 | 114 |
Mar 15, 2024 | 9.00 | 9.40 | 9.00 | 9.00 | 9.00 | 6,358 |
Mar 14, 2024 | 9.44 | 9.86 | 9.10 | 9.16 | 9.16 | 2,295 |
Mar 13, 2024 | 9.90 | 10.00 | 9.04 | 9.44 | 9.44 | 13,803 |
Mar 12, 2024 | 9.80 | 10.05 | 9.80 | 10.00 | 10.00 | 4,751 |
Mar 11, 2024 | 10.35 | 10.35 | 9.80 | 9.80 | 9.80 | 9,440 |
Mar 8, 2024 | 10.60 | 11.00 | 10.30 | 10.30 | 10.30 | 13,397 |
Mar 7, 2024 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 852 |
Mar 6, 2024 | 10.60 | 10.95 | 10.60 | 10.85 | 10.85 | 1,949 |
Mar 5, 2024 | 11.20 | 11.60 | 10.50 | 10.55 | 10.55 | 7,758 |
Mar 4, 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 2,908 |
Mar 1, 2024 | 10.90 | 11.00 | 10.70 | 11.00 | 11.00 | 1,508 |
Feb 29, 2024 | 11.00 | 11.00 | 10.40 | 10.65 | 10.65 | 2,479 |
Feb 28, 2024 | 10.55 | 10.95 | 10.55 | 10.55 | 10.55 | 2,287 |
Feb 27, 2024 | 10.75 | 10.75 | 10.15 | 10.55 | 10.55 | 4,668 |
Feb 26, 2024 | 11.00 | 11.20 | 10.30 | 10.75 | 10.75 | 5,002 |
Feb 23, 2024 | 9.98 | 10.90 | 9.74 | 10.80 | 10.80 | 2,850 |
Feb 22, 2024 | 9.46 | 9.96 | 9.40 | 9.94 | 9.94 | 5,068 |
Feb 21, 2024 | 9.00 | 9.58 | 8.56 | 9.46 | 9.46 | 12,034 |
Feb 20, 2024 | 9.00 | 9.02 | 8.50 | 8.50 | 8.50 | 5,965 |
Feb 19, 2024 | 9.50 | 9.90 | 9.00 | 9.00 | 9.00 | 16,485 |
Feb 16, 2024 | 10.45 | 10.45 | 9.34 | 9.50 | 9.50 | 25,180 |
Feb 15, 2024 | 10.75 | 10.95 | 10.65 | 10.65 | 10.65 | 335 |
Feb 14, 2024 | 11.05 | 11.05 | 10.75 | 10.75 | 10.75 | 2,494 |
Feb 13, 2024 | 11.35 | 11.35 | 10.65 | 11.10 | 11.10 | 6,947 |
Feb 12, 2024 | 10.85 | 10.90 | 10.40 | 10.80 | 10.80 | 6,163 |
Feb 9, 2024 | 11.80 | 12.30 | 10.95 | 10.95 | 10.95 | 4,250 |
Feb 8, 2024 | 11.00 | 11.45 | 11.00 | 11.10 | 11.10 | 315 |
Feb 7, 2024 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 595 |
Feb 6, 2024 | 11.00 | 11.35 | 11.00 | 11.15 | 11.15 | 4,785 |
Feb 5, 2024 | 11.90 | 12.10 | 11.15 | 11.25 | 11.25 | 3,976 |
Feb 2, 2024 | 11.55 | 12.10 | 11.50 | 11.95 | 11.95 | 233 |
Feb 1, 2024 | 11.75 | 12.00 | 11.50 | 12.00 | 12.00 | 2,876 |
Jan 31, 2024 | 11.95 | 11.95 | 11.60 | 11.95 | 11.95 | 11,517 |
Jan 30, 2024 | 12.35 | 12.50 | 11.70 | 11.95 | 11.95 | 8,172 |
Jan 29, 2024 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | 927 |
Jan 26, 2024 | 12.00 | 12.50 | 11.95 | 12.45 | 12.45 | 3,083 |
Jan 25, 2024 | 12.80 | 12.80 | 12.05 | 12.05 | 12.05 | 1,871 |
Jan 24, 2024 | 13.00 | 13.30 | 12.10 | 12.60 | 12.60 | 3,798 |
Jan 23, 2024 | 12.40 | 13.10 | 12.40 | 13.00 | 13.00 | 1,937 |
Jan 22, 2024 | 12.70 | 13.00 | 12.40 | 12.40 | 12.40 | 4,105 |
Jan 19, 2024 | 13.50 | 13.50 | 12.75 | 12.80 | 12.80 | 1,550 |
Jan 18, 2024 | 12.70 | 13.50 | 12.65 | 13.50 | 13.50 | 13,979 |
Jan 17, 2024 | 13.00 | 13.30 | 12.80 | 12.80 | 12.80 | 2,081 |
Jan 16, 2024 | 12.85 | 13.20 | 12.80 | 13.00 | 13.00 | 3,748 |
Jan 15, 2024 | 13.25 | 13.65 | 12.80 | 13.10 | 13.10 | 6,739 |
Jan 12, 2024 | 13.20 | 13.50 | 13.05 | 13.50 | 13.50 | 4,838 |
Jan 11, 2024 | 12.95 | 13.50 | 12.80 | 13.00 | 13.00 | 17,849 |
Jan 10, 2024 | 13.00 | 13.45 | 13.00 | 13.30 | 13.30 | 4,797 |
Jan 9, 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 454 |
Jan 8, 2024 | 13.90 | 13.90 | 13.05 | 13.65 | 13.65 | 2,824 |
Jan 5, 2024 | 12.90 | 13.95 | 12.90 | 13.95 | 13.95 | 3,506 |
Jan 4, 2024 | 13.05 | 13.35 | 12.90 | 12.90 | 12.90 | 138 |
Jan 3, 2024 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | 1,307 |
Jan 2, 2024 | 13.40 | 13.40 | 12.75 | 13.05 | 13.05 | 1,295 |
Dec 29, 2023 | 12.95 | 13.65 | 12.70 | 13.00 | 13.00 | 37,201 |
Dec 28, 2023 | 12.95 | 12.95 | 12.75 | 12.95 | 12.95 | 7,196 |
Dec 27, 2023 | 13.00 | 13.00 | 12.45 | 12.95 | 12.95 | 15,844 |