Frankfurt - Delayed Quote • EUR
Svenska Cellulosa Aktiebolaget SCA (publ) (SCA.F)
At close: April 26 at 2:29 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.64 | 13.64 | 13.60 | 13.60 | 13.60 | 23 |
Apr 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
Apr 24, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
Apr 23, 2024 | 13.31 | 13.44 | 13.31 | 13.44 | 13.44 | 300 |
Apr 22, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
Apr 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
Apr 18, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Apr 17, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Apr 16, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 13.35 | 1,195 |
Apr 15, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Apr 12, 2024 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | 295 |
Apr 11, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
Apr 10, 2024 | 13.86 | 13.92 | 13.86 | 13.92 | 13.92 | 351 |
Apr 9, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
Apr 8, 2024 | 13.77 | 13.78 | 13.77 | 13.78 | 13.78 | 250 |
Apr 5, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Apr 4, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
Apr 3, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Apr 2, 2024 | 14.09 | 14.09 | 14.05 | 14.05 | 14.05 | 2,100 |
Mar 28, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
Mar 27, 2024 | 14.26 | 14.49 | 14.02 | 14.02 | 14.02 | 550 |
Mar 26, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Mar 25, 2024 | 2.75 Dividend | |||||
Mar 25, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Mar 22, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 11.34 | - |
Mar 21, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 11.17 | - |
Mar 20, 2024 | 13.51 | 13.53 | 13.51 | 13.53 | 10.89 | 500 |
Mar 19, 2024 | 13.37 | 13.52 | 13.37 | 13.52 | 10.89 | 3,000 |
Mar 18, 2024 | 13.50 | 13.50 | 13.45 | 13.45 | 10.82 | 910 |
Mar 15, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.88 | - |
Mar 14, 2024 | 13.64 | 13.75 | 13.64 | 13.73 | 11.05 | 1,370 |
Mar 13, 2024 | 13.35 | 13.35 | 13.24 | 13.24 | 10.66 | 89 |
Mar 12, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 10.59 | - |
Mar 11, 2024 | 12.90 | 13.02 | 12.90 | 13.02 | 10.48 | 1,260 |
Mar 8, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 10.36 | - |
Mar 7, 2024 | 12.56 | 13.00 | 12.56 | 13.00 | 10.46 | 1,050 |
Mar 6, 2024 | 12.64 | 12.77 | 12.64 | 12.77 | 10.27 | 2,608 |
Mar 5, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 10.25 | - |
Mar 4, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 10.51 | - |
Mar 1, 2024 | 13.15 | 13.15 | 13.09 | 13.09 | 10.53 | 80 |
Feb 29, 2024 | 12.93 | 13.10 | 12.93 | 13.10 | 10.55 | 3,280 |
Feb 28, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 10.40 | - |
Feb 27, 2024 | 12.45 | 12.90 | 12.45 | 12.90 | 10.38 | 960 |
Feb 26, 2024 | 12.60 | 12.60 | 12.50 | 12.52 | 10.07 | 1,888 |
Feb 23, 2024 | 12.59 | 12.61 | 12.59 | 12.61 | 10.15 | 50 |
Feb 22, 2024 | 12.80 | 12.80 | 12.63 | 12.63 | 10.16 | 1,600 |
Feb 21, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 10.20 | - |
Feb 20, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 10.16 | - |
Feb 19, 2024 | 12.38 | 12.52 | 12.38 | 12.50 | 10.06 | 1,715 |
Feb 16, 2024 | 12.35 | 12.40 | 12.35 | 12.40 | 9.98 | 30 |
Feb 15, 2024 | 12.06 | 12.24 | 12.06 | 12.24 | 9.85 | 890 |
Feb 14, 2024 | 12.02 | 12.13 | 12.02 | 12.13 | 9.76 | 2,200 |
Feb 13, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 10.08 | - |
Feb 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.98 | 500 |
Feb 9, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 9.92 | - |
Feb 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 10.14 | - |
Feb 7, 2024 | 12.44 | 12.64 | 12.44 | 12.64 | 10.17 | 280 |
Feb 6, 2024 | 12.18 | 12.35 | 12.18 | 12.30 | 9.90 | 86,000 |
Feb 5, 2024 | 12.44 | 12.44 | 12.35 | 12.35 | 9.94 | 1,300 |
Feb 2, 2024 | 12.38 | 12.54 | 12.38 | 12.53 | 10.09 | 2,033 |
Feb 1, 2024 | 12.56 | 12.56 | 12.39 | 12.39 | 9.97 | 1,500 |
Jan 31, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 10.01 | - |
Jan 30, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 10.29 | - |
Jan 29, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 9.83 | 700 |
Jan 26, 2024 | 11.70 | 12.19 | 11.70 | 12.19 | 9.81 | 50 |
Jan 25, 2024 | 12.30 | 12.30 | 11.53 | 11.97 | 9.63 | 100 |
Jan 24, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 9.93 | - |
Jan 23, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 9.86 | - |
Jan 22, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 9.83 | - |
Jan 19, 2024 | 12.36 | 12.36 | 12.23 | 12.23 | 9.85 | 250 |
Jan 18, 2024 | 12.34 | 12.34 | 12.31 | 12.31 | 9.91 | 219 |
Jan 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 9.98 | - |
Jan 16, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 10.11 | - |
Jan 15, 2024 | 12.96 | 12.96 | 12.64 | 12.64 | 10.17 | 360 |
Jan 12, 2024 | 12.77 | 12.80 | 12.75 | 12.75 | 10.26 | 46 |
Jan 11, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 10.45 | - |
Jan 10, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 10.68 | - |
Jan 9, 2024 | 13.52 | 13.52 | 13.23 | 13.23 | 10.64 | 2,000 |
Jan 8, 2024 | 13.60 | 13.61 | 13.60 | 13.61 | 10.96 | 426 |
Jan 5, 2024 | 13.57 | 13.60 | 13.53 | 13.53 | 10.89 | 13,000 |
Jan 4, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 10.82 | - |
Jan 3, 2024 | 13.62 | 13.64 | 13.62 | 13.64 | 10.97 | 800 |
Jan 2, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 11.05 | 330 |
Dec 29, 2023 | 13.72 | 13.77 | 13.72 | 13.76 | 11.07 | 1,000 |
Dec 28, 2023 | 13.71 | 13.85 | 13.71 | 13.85 | 11.14 | 30 |
Dec 27, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 11.12 | - |
Dec 22, 2023 | 13.63 | 13.80 | 13.63 | 13.78 | 11.09 | 2,315 |
Dec 21, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 10.99 | - |
Dec 20, 2023 | 13.84 | 13.85 | 13.84 | 13.85 | 11.14 | 5 |
Dec 19, 2023 | 13.68 | 13.90 | 13.68 | 13.90 | 11.19 | 795 |
Dec 18, 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 11.00 | - |
Dec 15, 2023 | 13.46 | 13.54 | 13.46 | 13.54 | 10.90 | 20 |
Dec 14, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 10.86 | - |
Dec 13, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 10.80 | - |
Dec 12, 2023 | 13.93 | 13.93 | 13.34 | 13.34 | 10.73 | 991 |
Dec 11, 2023 | 13.87 | 13.91 | 13.87 | 13.91 | 11.20 | 144 |
Dec 8, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 11.11 | - |
Dec 7, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 11.06 | - |
Dec 6, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 10.99 | - |
Dec 5, 2023 | 13.74 | 13.74 | 13.65 | 13.65 | 10.99 | 3,000 |
Dec 4, 2023 | 13.90 | 13.90 | 13.76 | 13.76 | 11.07 | 1,017 |
Dec 1, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 11.01 | - |
Nov 30, 2023 | 13.98 | 13.98 | 13.55 | 13.55 | 10.91 | 4,150 |
Nov 29, 2023 | 13.93 | 14.02 | 13.93 | 14.02 | 11.29 | 2,700 |
Nov 28, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 11.09 | - |
Nov 27, 2023 | 13.79 | 13.81 | 13.79 | 13.81 | 11.12 | 500 |
Nov 24, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 11.15 | - |
Nov 23, 2023 | 13.83 | 13.94 | 13.83 | 13.94 | 11.22 | 375 |
Nov 22, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 11.35 | - |
Nov 21, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 11.31 | - |
Nov 20, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 11.30 | - |
Nov 17, 2023 | 13.63 | 14.15 | 13.63 | 14.15 | 11.38 | 1,158 |
Nov 16, 2023 | 13.83 | 13.86 | 13.83 | 13.86 | 11.15 | 2,410 |
Nov 15, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 11.10 | - |
Nov 14, 2023 | 13.39 | 13.60 | 13.39 | 13.60 | 10.95 | 100 |
Nov 13, 2023 | 13.38 | 13.40 | 13.38 | 13.40 | 10.78 | 1,005 |
Nov 10, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 10.77 | 150 |
Nov 9, 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 10.89 | - |
Nov 8, 2023 | 13.31 | 13.60 | 13.29 | 13.60 | 10.95 | 140 |
Nov 7, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 10.78 | 150 |
Nov 6, 2023 | 13.17 | 13.38 | 13.17 | 13.36 | 10.76 | 12,957 |
Nov 3, 2023 | 13.08 | 13.28 | 13.08 | 13.28 | 10.69 | 250 |
Nov 2, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 10.54 | - |
Nov 1, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 10.44 | - |
Oct 31, 2023 | 12.88 | 12.97 | 12.88 | 12.97 | 10.43 | 1,060 |
Oct 30, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 10.35 | - |
Oct 27, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 9.78 | - |
Oct 26, 2023 | 12.49 | 12.64 | 12.49 | 12.64 | 10.17 | 1,100 |
Oct 25, 2023 | 12.52 | 12.52 | 12.52 | 12.52 | 10.08 | - |
Oct 24, 2023 | 12.28 | 12.28 | 12.28 | 12.28 | 9.89 | - |
Oct 23, 2023 | 12.67 | 12.67 | 12.32 | 12.32 | 9.92 | 142 |
Oct 20, 2023 | 13.11 | 13.11 | 13.00 | 13.00 | 10.46 | 600 |
Oct 19, 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 10.66 | 100 |
Oct 18, 2023 | 13.86 | 13.86 | 13.48 | 13.48 | 10.85 | 181 |
Oct 17, 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 11.18 | - |
Oct 16, 2023 | 13.58 | 13.92 | 13.58 | 13.92 | 11.20 | 74 |
Oct 13, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 10.98 | - |
Oct 12, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 11.04 | - |
Oct 11, 2023 | 13.31 | 13.69 | 13.31 | 13.69 | 11.01 | 400 |
Oct 10, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 10.62 | - |
Oct 9, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 10.47 | 200 |
Oct 6, 2023 | 12.81 | 13.13 | 12.81 | 13.13 | 10.57 | 320 |
Oct 5, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 10.21 | - |
Oct 4, 2023 | 12.38 | 12.66 | 12.38 | 12.66 | 10.19 | 216 |
Oct 3, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 10.22 | 15 |
Oct 2, 2023 | 12.95 | 12.95 | 12.65 | 12.65 | 10.18 | 660 |
Sep 29, 2023 | 12.70 | 13.08 | 12.70 | 13.00 | 10.46 | 600 |
Sep 28, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 9.95 | - |
Sep 27, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 10.06 | - |
Sep 26, 2023 | 12.38 | 12.40 | 12.38 | 12.40 | 9.98 | 200 |
Sep 25, 2023 | 12.30 | 12.41 | 12.30 | 12.41 | 9.99 | 135 |
Sep 22, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 10.11 | - |
Sep 21, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 10.06 | - |
Sep 20, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 10.00 | - |
Sep 19, 2023 | 12.39 | 12.62 | 12.39 | 12.47 | 10.03 | 1,785 |
Sep 18, 2023 | 12.44 | 12.44 | 12.39 | 12.43 | 10.00 | 3,200 |
Sep 15, 2023 | 12.15 | 12.51 | 12.15 | 12.49 | 10.05 | 1,150 |
Sep 14, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 9.58 | - |
Sep 13, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 9.56 | - |
Sep 12, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 9.74 | - |
Sep 11, 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 9.69 | - |
Sep 8, 2023 | 12.09 | 12.19 | 12.03 | 12.03 | 9.68 | 5,100 |
Sep 7, 2023 | 12.23 | 12.23 | 12.11 | 12.11 | 9.75 | 400 |
Sep 6, 2023 | 12.23 | 12.27 | 12.20 | 12.27 | 9.87 | 10,200 |
Sep 5, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 9.78 | - |
Sep 4, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 9.85 | - |
Sep 1, 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 9.88 | - |
Aug 31, 2023 | 12.22 | 12.32 | 12.22 | 12.32 | 9.92 | 6,025 |
Aug 30, 2023 | 11.96 | 12.11 | 11.96 | 12.11 | 9.75 | 5,000 |
Aug 29, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 9.49 | - |
Aug 28, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 9.42 | - |
Aug 25, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 9.33 | - |
Aug 24, 2023 | 11.64 | 11.75 | 11.64 | 11.75 | 9.46 | 8,000 |
Aug 23, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 9.40 | 50 |
Aug 22, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 9.29 | - |
Aug 21, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 9.20 | - |
Aug 18, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 9.28 | - |
Aug 17, 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 9.11 | - |
Aug 16, 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 9.12 | - |
Aug 15, 2023 | 11.39 | 11.41 | 11.28 | 11.41 | 9.18 | 400 |
Aug 14, 2023 | 11.33 | 11.48 | 11.30 | 11.30 | 9.09 | 2,020 |
Aug 11, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 9.40 | - |
Aug 10, 2023 | 11.68 | 11.68 | 11.67 | 11.67 | 9.39 | 20 |
Aug 9, 2023 | 11.61 | 11.72 | 11.61 | 11.72 | 9.43 | 640 |
Aug 8, 2023 | 11.68 | 11.68 | 11.64 | 11.64 | 9.37 | 1,100 |
Aug 7, 2023 | 11.78 | 11.78 | 11.72 | 11.72 | 9.43 | 2,750 |
Aug 4, 2023 | 11.65 | 11.68 | 11.65 | 11.68 | 9.40 | 875 |
Aug 3, 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 9.39 | - |
Aug 2, 2023 | 11.86 | 11.86 | 11.74 | 11.77 | 9.48 | 5,900 |
Aug 1, 2023 | 12.04 | 12.05 | 12.04 | 12.05 | 9.69 | 250 |
Jul 31, 2023 | 11.97 | 12.05 | 11.97 | 12.05 | 9.69 | 300 |
Jul 28, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 9.83 | - |
Jul 27, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 9.73 | - |
Jul 26, 2023 | 12.01 | 12.06 | 12.01 | 12.06 | 9.71 | 400 |
Jul 25, 2023 | 11.41 | 12.08 | 11.41 | 12.08 | 9.72 | 400 |
Jul 24, 2023 | 11.42 | 11.51 | 11.30 | 11.47 | 9.23 | 3,115 |
Jul 21, 2023 | 12.28 | 12.28 | 11.30 | 11.51 | 9.26 | 1,140 |
Jul 20, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 9.98 | - |
Jul 19, 2023 | 12.49 | 12.53 | 12.49 | 12.53 | 10.08 | 1,000 |
Jul 18, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 9.78 | - |
Jul 17, 2023 | 12.30 | 12.41 | 12.30 | 12.31 | 9.91 | 2,902 |
Jul 14, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 10.09 | - |
Jul 13, 2023 | 12.37 | 12.37 | 12.37 | 12.37 | 9.96 | - |
Jul 12, 2023 | 11.99 | 12.04 | 11.99 | 12.04 | 9.69 | 100 |
Jul 11, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 9.52 | - |
Jul 10, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 9.48 | - |
Jul 7, 2023 | 11.74 | 11.74 | 11.74 | 11.74 | 9.45 | - |
Jul 6, 2023 | 11.98 | 11.98 | 11.93 | 11.93 | 9.60 | 15 |
Jul 5, 2023 | 12.02 | 12.05 | 12.01 | 12.05 | 9.69 | 800 |
Jul 4, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 9.49 | 10 |
Jul 3, 2023 | 11.67 | 11.76 | 11.67 | 11.76 | 9.46 | 985 |
Jun 30, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 9.29 | - |
Jun 29, 2023 | 11.61 | 11.64 | 11.55 | 11.55 | 9.30 | 400 |
Jun 28, 2023 | 11.73 | 11.73 | 11.66 | 11.66 | 9.39 | 1,000 |
Jun 27, 2023 | 11.89 | 11.89 | 11.61 | 11.61 | 9.34 | 1,055 |
Jun 26, 2023 | 11.89 | 11.89 | 11.68 | 11.68 | 9.40 | 120 |
Jun 23, 2023 | 11.74 | 11.78 | 11.73 | 11.73 | 9.44 | 700 |
Jun 22, 2023 | 11.88 | 11.88 | 11.79 | 11.83 | 9.52 | 1,850 |
Jun 21, 2023 | 12.00 | 12.06 | 12.00 | 12.06 | 9.70 | 800 |
Jun 20, 2023 | 12.05 | 12.07 | 11.95 | 12.07 | 9.71 | 150 |
Jun 19, 2023 | 12.43 | 12.43 | 12.43 | 12.43 | 10.00 | - |
Jun 16, 2023 | 12.61 | 12.61 | 12.11 | 12.46 | 10.03 | 1,080 |
Jun 15, 2023 | 12.72 | 12.72 | 12.50 | 12.50 | 10.06 | 4,200 |
Jun 14, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 10.18 | - |
Jun 13, 2023 | 12.67 | 12.73 | 12.67 | 12.73 | 10.25 | 35 |
Jun 12, 2023 | 12.85 | 12.85 | 12.76 | 12.76 | 10.27 | 2,100 |
Jun 9, 2023 | 12.86 | 12.86 | 12.79 | 12.79 | 10.29 | 300 |
Jun 8, 2023 | 12.67 | 12.77 | 12.67 | 12.77 | 10.27 | 400 |
Jun 7, 2023 | 12.91 | 12.91 | 12.77 | 12.88 | 10.36 | 2,502 |
Jun 6, 2023 | 12.85 | 12.90 | 12.82 | 12.82 | 10.32 | 1,000 |
Jun 5, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 10.45 | 350 |
Jun 2, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 10.10 | - |
Jun 1, 2023 | 12.46 | 12.47 | 12.46 | 12.47 | 10.04 | 300 |
May 31, 2023 | 12.48 | 12.51 | 12.44 | 12.44 | 10.01 | 2,100 |
May 30, 2023 | 12.70 | 12.74 | 12.70 | 12.74 | 10.25 | 4,000 |
May 29, 2023 | 12.79 | 12.81 | 12.65 | 12.71 | 10.23 | 1,060 |
May 26, 2023 | 12.49 | 12.69 | 12.49 | 12.62 | 10.16 | 1,330 |
May 25, 2023 | 12.65 | 12.65 | 12.50 | 12.51 | 10.06 | 1,650 |
May 24, 2023 | 12.81 | 12.81 | 12.65 | 12.68 | 10.21 | 454 |
May 23, 2023 | 12.68 | 13.14 | 12.68 | 12.88 | 10.37 | 10,750 |
May 22, 2023 | 12.93 | 12.93 | 12.69 | 12.69 | 10.22 | 900 |
May 19, 2023 | 12.77 | 12.97 | 12.77 | 12.97 | 10.43 | 760 |
May 18, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 10.27 | - |
May 17, 2023 | 12.74 | 12.74 | 12.65 | 12.65 | 10.18 | 1,720 |
May 16, 2023 | 12.91 | 12.91 | 12.90 | 12.91 | 10.39 | 1,580 |
May 15, 2023 | 13.01 | 13.01 | 12.85 | 12.89 | 10.37 | 1,845 |
May 12, 2023 | 12.94 | 13.00 | 12.85 | 12.85 | 10.34 | 4,625 |
May 11, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 10.23 | - |
May 10, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 10.31 | - |
May 9, 2023 | 12.96 | 12.96 | 12.78 | 12.78 | 10.29 | 2,085 |
May 8, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 10.50 | 30 |
May 5, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 10.27 | - |
May 4, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 10.26 | - |
May 3, 2023 | 12.55 | 12.73 | 12.55 | 12.73 | 10.25 | 140 |
May 2, 2023 | 12.42 | 12.60 | 12.42 | 12.55 | 10.10 | 1,430 |
Apr 28, 2023 | 11.63 | 12.39 | 11.63 | 12.39 | 9.97 | 700 |
Apr 27, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 9.18 | - |
Apr 26, 2023 | 11.36 | 11.39 | 11.36 | 11.39 | 9.17 | 2,112 |