Stockholm - Delayed Quote SEK
Zenergy AB (publ) (ZENZIP-B.ST)
At close: October 25 at 5:29 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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.0085 | 0.0100 | 0.0080 | 0.0085 | 0.0085 | 114,156,929 |
Oct 24, 2024 | 0.0080 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 844,627 |
Oct 23, 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 130,805 |
Oct 22, 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,389,212 |
Oct 21, 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 308,100 |
Oct 18, 2024 | 0.0085 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 2,168,202 |
Oct 17, 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 5,896,882 |
Oct 16, 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 974,880 |
Oct 15, 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,062,243 |
Oct 14, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 2,103,889 |
Oct 11, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 11,793,797 |
Oct 10, 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 4,158,696 |
Oct 9, 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 2,135,063 |
Oct 8, 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 11,805,406 |
Oct 7, 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,834,758 |
Oct 4, 2024 | 0.0085 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 13,060,853 |
Oct 3, 2024 | 0.0085 | 0.0090 | 0.0075 | 0.0085 | 0.0085 | 16,654,616 |
Oct 2, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 8,245,194 |
Oct 1, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,879,956 |
Sep 30, 2024 | 0.0095 | 0.0095 | 0.0085 | 0.0085 | 0.0085 | 19,963,006 |
Sep 27, 2024 | 0.0085 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | 10,054,558 |
Sep 26, 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 651,036 |
Sep 25, 2024 | 0.0095 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | 4,785,716 |
Sep 24, 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,431,940 |
Sep 23, 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 10,984,221 |
Sep 20, 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 34,108,215 |
Sep 19, 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 54,231,799 |
Sep 18, 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 36,754,558 |
Sep 17, 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 5,053,729 |
Sep 16, 2024 | 0.0095 | 0.0105 | 0.0095 | 0.0105 | 0.0105 | 24,454,906 |
Sep 13, 2024 | 0.0105 | 0.0105 | 0.0095 | 0.0100 | 0.0100 | 16,550,398 |
Sep 12, 2024 | 0.0090 | 0.0105 | 0.0085 | 0.0105 | 0.0105 | 55,488,138 |
Sep 11, 2024 | 0.0090 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 19,576,249 |
Sep 10, 2024 | 0.0080 | 0.0095 | 0.0075 | 0.0095 | 0.0095 | 108,108,261 |
Sep 9, 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 9,228,332 |
Sep 6, 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 8,782,659 |
Sep 5, 2024 | 0.0080 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 9,795,080 |
Sep 4, 2024 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 70,219,712 |
Sep 3, 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 23,601,063 |
Sep 2, 2024 | 0.0095 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 71,986,392 |
Aug 30, 2024 | 0.0085 | 0.0100 | 0.0080 | 0.0095 | 0.0095 | 115,753,776 |
Aug 29, 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 10,743,133 |
Aug 28, 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 6,535,310 |
Aug 27, 2024 | 0.0085 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 124,580,381 |
Aug 26, 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 53,342,095 |
Aug 23, 2024 | 0.0100 | 0.0100 | 0.0085 | 0.0095 | 0.0095 | 68,686,680 |
Aug 22, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 31,755,076 |
Aug 21, 2024 | 0.0095 | 0.0095 | 0.0085 | 0.0095 | 0.0095 | 23,739,991 |
Aug 20, 2024 | 0.0100 | 0.0100 | 0.0085 | 0.0095 | 0.0095 | 56,949,214 |
Aug 19, 2024 | 0.0105 | 0.0105 | 0.0095 | 0.0100 | 0.0100 | 13,660,542 |
Aug 16, 2024 | 0.0110 | 0.0115 | 0.0095 | 0.0100 | 0.0100 | 34,329,536 |
Aug 15, 2024 | 0.0100 | 0.0115 | 0.0090 | 0.0110 | 0.0110 | 125,618,630 |
Aug 14, 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 60,058,062 |
Aug 13, 2024 | 0.0105 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 87,770,987 |
Aug 12, 2024 | 0.0105 | 0.0105 | 0.0095 | 0.0105 | 0.0105 | 42,722,711 |
Aug 9, 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 30,525,039 |
Aug 8, 2024 | 0.0105 | 0.0105 | 0.0095 | 0.0105 | 0.0105 | 15,140,353 |
Aug 7, 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 24,308,091 |
Aug 6, 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 24,907,739 |
Aug 5, 2024 | 0.0105 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 19,256,934 |
Aug 2, 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 28,486,638 |
Aug 1, 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0115 | 0.0115 | 40,963,226 |
Jul 31, 2024 | 0.0115 | 0.0120 | 0.0105 | 0.0115 | 0.0115 | 24,998,964 |
Jul 30, 2024 | 0.0105 | 0.0115 | 0.0105 | 0.0115 | 0.0115 | 11,436,325 |
Jul 29, 2024 | 0.0125 | 0.0125 | 0.0105 | 0.0115 | 0.0115 | 69,841,027 |
Jul 26, 2024 | 0.0130 | 0.0135 | 0.0115 | 0.0125 | 0.0125 | 36,541,038 |
Jul 25, 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 54,944,677 |
Jul 24, 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 22,666,249 |
Jul 23, 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0125 | 0.0125 | 13,529,507 |
Jul 22, 2024 | 0.0125 | 0.0130 | 0.0115 | 0.0125 | 0.0125 | 35,317,991 |
Jul 19, 2024 | 0.0115 | 0.0125 | 0.0105 | 0.0120 | 0.0120 | 39,175,672 |
Jul 18, 2024 | 0.0115 | 0.0115 | 0.0105 | 0.0115 | 0.0115 | 39,853,234 |
Jul 17, 2024 | 0.0105 | 0.0115 | 0.0095 | 0.0115 | 0.0115 | 38,974,721 |
Jul 16, 2024 | 0.0095 | 0.0110 | 0.0090 | 0.0105 | 0.0105 | 61,501,624 |
Jul 15, 2024 | 0.0090 | 0.0105 | 0.0085 | 0.0095 | 0.0095 | 70,248,578 |
Jul 12, 2024 | 0.0105 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 30,151,055 |
Jul 11, 2024 | 0.0085 | 0.0120 | 0.0085 | 0.0105 | 0.0105 | 65,487,583 |
Jul 10, 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 52,876,455 |
Jul 9, 2024 | 0.0090 | 0.0095 | 0.0080 | 0.0090 | 0.0090 | 30,119,639 |
Jul 8, 2024 | 0.0090 | 0.0095 | 0.0085 | 0.0090 | 0.0090 | 23,374,292 |
Jul 5, 2024 | 0.0095 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 39,476,408 |
Jul 4, 2024 | 0.0100 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 17,794,674 |
Jul 3, 2024 | 0.0100 | 0.0105 | 0.0095 | 0.0100 | 0.0100 | 16,127,943 |
Jul 2, 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 29,406,920 |
Jul 1, 2024 | 0.0110 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 54,908,907 |
Jun 28, 2024 | 0.0120 | 0.0125 | 0.0100 | 0.0115 | 0.0115 | 77,893,086 |
Jun 27, 2024 | 0.0120 | 0.0125 | 0.0115 | 0.0120 | 0.0120 | 24,486,829 |
Jun 26, 2024 | 0.0125 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 28,294,521 |
Jun 25, 2024 | 0.0110 | 0.0130 | 0.0105 | 0.0125 | 0.0125 | 77,493,389 |
Jun 24, 2024 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 41,386,114 |
Jun 20, 2024 | 0.0115 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 40,551,082 |
Jun 19, 2024 | 0.0115 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 41,956,149 |
Jun 18, 2024 | 0.0130 | 0.0135 | 0.0115 | 0.0115 | 0.0115 | 93,553,745 |
Jun 17, 2024 | 0.0120 | 0.0145 | 0.0115 | 0.0125 | 0.0125 | 165,516,648 |
Jun 14, 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 74,423,284 |
Jun 13, 2024 | 0.0130 | 0.0145 | 0.0110 | 0.0120 | 0.0120 | 294,383,440 |
Jun 12, 2024 | 0.0190 | 0.0200 | 0.0130 | 0.0135 | 0.0135 | 467,329,906 |
Jun 11, 2024 | 0.0140 | 0.0200 | 0.0135 | 0.0180 | 0.0180 | 665,733,699 |
Jun 10, 2024 | 0.0135 | 0.0140 | 0.0110 | 0.0135 | 0.0135 | 204,311,976 |
Jun 7, 2024 | 0.0100 | 0.0140 | 0.0090 | 0.0130 | 0.0130 | 459,669,846 |
Jun 5, 2024 | 0.0085 | 0.0105 | 0.0075 | 0.0095 | 0.0095 | 165,802,444 |
Jun 4, 2024 | 0.0085 | 0.0085 | 0.0075 | 0.0080 | 0.0080 | 10,442,254 |
Jun 3, 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 16,158,448 |
May 31, 2024 | 0.0085 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 88,664,033 |
May 30, 2024 | 0.0305 | 0.0330 | 0.0270 | 0.0280 | 0.0280 | 1,484,349 |
May 29, 2024 | 0.0285 | 0.0300 | 0.0285 | 0.0300 | 0.0300 | 295,500 |
May 28, 2024 | 0.0330 | 0.0335 | 0.0265 | 0.0270 | 0.0270 | 314,514 |
May 27, 2024 | 0.0280 | 0.0285 | 0.0260 | 0.0275 | 0.0275 | 483,435 |
May 24, 2024 | 0.0295 | 0.0335 | 0.0275 | 0.0290 | 0.0290 | 2,554,106 |
May 23, 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0285 | 0.0285 | 351,026 |
May 22, 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 103,766 |
May 21, 2024 | 0.0315 | 0.0315 | 0.0300 | 0.0300 | 0.0300 | 250,149 |
May 20, 2024 | 0.0340 | 0.0355 | 0.0300 | 0.0315 | 0.0315 | 972,520 |
May 17, 2024 | 0.0340 | 0.0340 | 0.0315 | 0.0340 | 0.0340 | 366,790 |
May 16, 2024 | 0.0385 | 0.0405 | 0.0300 | 0.0315 | 0.0315 | 3,248,630 |
May 15, 2024 | 0.0500 | 0.0680 | 0.0405 | 0.0420 | 0.0420 | 5,217,144 |
May 14, 2024 | 0.0450 | 0.0585 | 0.0375 | 0.0500 | 0.0500 | 1,013,567 |
May 13, 2024 | 0.0570 | 0.0570 | 0.0450 | 0.0450 | 0.0450 | 780,951 |
May 10, 2024 | 0.0900 | 0.0900 | 0.0520 | 0.0560 | 0.0560 | 6,724,708 |
May 8, 2024 | 0.0435 | 0.1490 | 0.0415 | 0.0980 | 0.0980 | 10,349,815 |
May 7, 2024 | 0.0180 | 0.0390 | 0.0180 | 0.0370 | 0.0370 | 4,854,112 |
May 6, 2024 | 0.0140 | 0.0190 | 0.0125 | 0.0180 | 0.0180 | 1,779,766 |
May 3, 2024 | 0.0140 | 0.0140 | 0.0125 | 0.0130 | 0.0130 | 525,766 |
May 2, 2024 | 0.0135 | 0.0145 | 0.0135 | 0.0145 | 0.0145 | 298,520 |
Apr 30, 2024 | 0.0120 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 358,000 |
Apr 29, 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 684,740 |
Apr 26, 2024 | 0.0130 | 0.0135 | 0.0125 | 0.0130 | 0.0130 | 280,256 |
Apr 25, 2024 | 0.0140 | 0.0145 | 0.0135 | 0.0135 | 0.0135 | 159,373 |
Apr 24, 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 2,878,044 |
Apr 23, 2024 | 0.0185 | 0.0215 | 0.0110 | 0.0170 | 0.0170 | 1,268,281 |
Apr 22, 2024 | 0.0245 | 0.0245 | 0.0195 | 0.0195 | 0.0195 | 1,752,669 |
Apr 19, 2024 | 0.0225 | 0.0300 | 0.0210 | 0.0250 | 0.0250 | 656,963 |
Apr 18, 2024 | 0.0200 | 0.0235 | 0.0125 | 0.0225 | 0.0225 | 951,464 |
Apr 17, 2024 | 0.0220 | 0.0230 | 0.0205 | 0.0220 | 0.0220 | 211,033 |
Apr 16, 2024 | 0.0235 | 0.0270 | 0.0225 | 0.0225 | 0.0225 | 2,201,869 |
Apr 15, 2024 | 0.0180 | 0.0235 | 0.0180 | 0.0235 | 0.0235 | 1,258,114 |
Apr 12, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 742,042 |
Apr 11, 2024 | 0.0255 | 0.0260 | 0.0210 | 0.0220 | 0.0220 | 278,590 |
Apr 10, 2024 | 0.0255 | 0.0260 | 0.0255 | 0.0255 | 0.0255 | 489,050 |
Apr 9, 2024 | 0.0215 | 0.0255 | 0.0215 | 0.0255 | 0.0255 | 1,759,068 |
Apr 8, 2024 | 0.0280 | 0.0280 | 0.0215 | 0.0215 | 0.0215 | 1,576,145 |
Apr 5, 2024 | 0.0280 | 0.0280 | 0.0245 | 0.0255 | 0.0255 | 578,613 |
Apr 4, 2024 | 0.0290 | 0.0295 | 0.0255 | 0.0275 | 0.0275 | 510,524 |
Apr 3, 2024 | 0.0385 | 0.0385 | 0.0270 | 0.0290 | 0.0290 | 1,336,810 |
Apr 2, 2024 | 0.0380 | 0.0650 | 0.0330 | 0.0385 | 0.0385 | 4,164,593 |
Mar 28, 2024 | 0.0140 | 0.0140 | 0.0125 | 0.0128 | 0.0128 | 1,646,334 |
Mar 27, 2024 | 0.0128 | 0.0141 | 0.0118 | 0.0141 | 0.0141 | 391,940 |
Mar 26, 2024 | 0.0152 | 0.0156 | 0.0129 | 0.0129 | 0.0129 | 3,330,363 |
Mar 25, 2024 | 0.0149 | 0.0156 | 0.0146 | 0.0146 | 0.0146 | 627,267 |
Mar 22, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 13,722 |
Mar 21, 2024 | 0.0534 | 0.0536 | 0.0512 | 0.0512 | 0.0512 | 234,598 |
Mar 20, 2024 | 0.0530 | 0.0530 | 0.0494 | 0.0494 | 0.0494 | 106,634 |
Mar 19, 2024 | 0.0364 | 0.0540 | 0.0364 | 0.0540 | 0.0540 | 1,347,785 |
Mar 18, 2024 | 0.0370 | 0.0394 | 0.0364 | 0.0364 | 0.0364 | 148,853 |
Mar 15, 2024 | 0.0432 | 0.0432 | 0.0362 | 0.0362 | 0.0362 | 188,833 |
Mar 14, 2024 | 0.0400 | 0.0400 | 0.0376 | 0.0376 | 0.0376 | 355,659 |
Mar 13, 2024 | 0.0408 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 89,164 |
Mar 12, 2024 | 0.0402 | 0.0408 | 0.0400 | 0.0402 | 0.0402 | 85,394 |
Mar 11, 2024 | 0.0424 | 0.0424 | 0.0402 | 0.0402 | 0.0402 | 480,011 |
Mar 8, 2024 | 0.0436 | 0.0440 | 0.0422 | 0.0440 | 0.0440 | 130,995 |
Mar 7, 2024 | 0.0454 | 0.0454 | 0.0402 | 0.0440 | 0.0440 | 790,612 |
Mar 6, 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 2,500 |
Mar 5, 2024 | 0.0530 | 0.0530 | 0.0454 | 0.0454 | 0.0454 | 328,760 |
Mar 4, 2024 | 0.0500 | 0.0500 | 0.0458 | 0.0460 | 0.0460 | 121,837 |
Mar 1, 2024 | 0.0432 | 0.0600 | 0.0432 | 0.0476 | 0.0476 | 1,477,293 |
Feb 29, 2024 | 0.0400 | 0.0412 | 0.0358 | 0.0400 | 0.0400 | 594,323 |
Feb 28, 2024 | 0.0410 | 0.0432 | 0.0370 | 0.0430 | 0.0430 | 149,016 |
Feb 27, 2024 | 0.0468 | 0.0468 | 0.0308 | 0.0410 | 0.0410 | 975,431 |
Feb 26, 2024 | 0.0546 | 0.0558 | 0.0452 | 0.0482 | 0.0482 | 534,040 |
Feb 23, 2024 | 0.0852 | 0.0852 | 0.0500 | 0.0560 | 0.0560 | 2,067,265 |
Feb 22, 2024 | 0.0982 | 0.1010 | 0.0880 | 0.0880 | 0.0880 | 40,452 |
Feb 21, 2024 | 0.0980 | 0.1010 | 0.0980 | 0.1010 | 0.1010 | 173,916 |
Feb 20, 2024 | 0.0980 | 0.1040 | 0.0980 | 0.0984 | 0.0984 | 220,228 |
Feb 19, 2024 | 0.1100 | 0.1100 | 0.0996 | 0.0998 | 0.0998 | 93,866 |
Feb 16, 2024 | 0.1040 | 0.1100 | 0.0982 | 0.1100 | 0.1100 | 421,611 |
Feb 15, 2024 | 0.0990 | 0.1045 | 0.0990 | 0.1045 | 0.1045 | 30,000 |
Feb 14, 2024 | 0.0980 | 0.0990 | 0.0980 | 0.0990 | 0.0990 | 27,129 |
Feb 13, 2024 | 0.1000 | 0.1035 | 0.1000 | 0.1035 | 0.1035 | 78,799 |
Feb 12, 2024 | 0.1070 | 0.1090 | 0.1015 | 0.1015 | 0.1015 | 757,388 |
Feb 9, 2024 | 0.1080 | 0.1090 | 0.1040 | 0.1040 | 0.1040 | 103,387 |
Feb 8, 2024 | 0.1050 | 0.1085 | 0.1015 | 0.1085 | 0.1085 | 507,615 |
Feb 7, 2024 | 0.1050 | 0.1160 | 0.1050 | 0.1130 | 0.1130 | 28,650 |
Feb 6, 2024 | 0.1080 | 0.1105 | 0.1060 | 0.1060 | 0.1060 | 75,698 |
Feb 5, 2024 | 0.1035 | 0.1140 | 0.1035 | 0.1055 | 0.1055 | 145,873 |
Feb 2, 2024 | 0.1010 | 0.1100 | 0.1000 | 0.1035 | 0.1035 | 352,078 |
Feb 1, 2024 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 755 |
Jan 31, 2024 | 0.1110 | 0.1190 | 0.1070 | 0.1130 | 0.1130 | 820,928 |
Jan 30, 2024 | 0.1070 | 0.1190 | 0.1010 | 0.1170 | 0.1170 | 656,528 |
Jan 29, 2024 | 0.1000 | 0.1040 | 0.1000 | 0.1010 | 0.1010 | 239,395 |
Jan 26, 2024 | 0.1110 | 0.1110 | 0.0980 | 0.0990 | 0.0990 | 848,731 |
Jan 25, 2024 | 0.1220 | 0.1280 | 0.1060 | 0.1100 | 0.1100 | 802,414 |
Jan 24, 2024 | 0.1400 | 0.1400 | 0.1220 | 0.1220 | 0.1220 | 587,908 |
Jan 23, 2024 | 0.1470 | 0.1470 | 0.1410 | 0.1450 | 0.1450 | 64,185 |
Jan 22, 2024 | 0.1500 | 0.1500 | 0.1410 | 0.1420 | 0.1420 | 94,893 |
Jan 19, 2024 | 0.1740 | 0.1740 | 0.1510 | 0.1510 | 0.1510 | 225,693 |
Jan 18, 2024 | 0.1760 | 0.1760 | 0.1510 | 0.1580 | 0.1580 | 704,516 |
Jan 17, 2024 | 0.1740 | 0.1930 | 0.1740 | 0.1750 | 0.1750 | 570,766 |
Jan 16, 2024 | 0.1500 | 0.1840 | 0.1500 | 0.1690 | 0.1690 | 1,046,962 |
Jan 15, 2024 | 0.1330 | 0.1640 | 0.1150 | 0.1400 | 0.1400 | 1,419,238 |
Jan 12, 2024 | 0.1100 | 0.1230 | 0.1030 | 0.1200 | 0.1200 | 196,648 |
Jan 11, 2024 | 0.1000 | 0.1280 | 0.1000 | 0.1100 | 0.1100 | 452,394 |
Jan 10, 2024 | 0.0920 | 0.1020 | 0.0920 | 0.1000 | 0.1000 | 253,851 |
Jan 9, 2024 | 0.0910 | 0.0960 | 0.0910 | 0.0920 | 0.0920 | 25,200 |
Jan 8, 2024 | 0.0910 | 0.1030 | 0.0910 | 0.0970 | 0.0970 | 108,171 |
Jan 5, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
Jan 4, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 60 |
Jan 3, 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 23,200 |
Jan 2, 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 69,196 |
Dec 29, 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 52,222 |
Dec 28, 2023 | 0.0830 | 0.0910 | 0.0830 | 0.0850 | 0.0850 | 15,754 |
Dec 27, 2023 | 0.0900 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 25,111 |
Dec 22, 2023 | 0.0850 | 0.0870 | 0.0830 | 0.0870 | 0.0870 | 66,211 |
Dec 21, 2023 | 0.0830 | 0.0870 | 0.0830 | 0.0840 | 0.0840 | 76,347 |
Dec 20, 2023 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 100,468 |
Dec 19, 2023 | 0.0860 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 97,076 |
Dec 18, 2023 | 0.0810 | 0.0870 | 0.0810 | 0.0840 | 0.0840 | 300,818 |
Dec 15, 2023 | 0.0830 | 0.0850 | 0.0790 | 0.0850 | 0.0850 | 279,889 |
Dec 14, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 280,728 |
Dec 13, 2023 | 0.0840 | 0.0840 | 0.0790 | 0.0800 | 0.0800 | 57,727 |
Dec 12, 2023 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 138,975 |
Dec 11, 2023 | 0.0830 | 0.0830 | 0.0820 | 0.0820 | 0.0820 | 18,219 |
Dec 8, 2023 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 7,938 |
Dec 7, 2023 | 0.0810 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 104,349 |
Dec 6, 2023 | 0.0930 | 0.0930 | 0.0810 | 0.0890 | 0.0890 | 201,097 |
Dec 5, 2023 | 0.0930 | 0.0930 | 0.0820 | 0.0820 | 0.0820 | 9,576 |
Dec 4, 2023 | 0.0840 | 0.0930 | 0.0840 | 0.0840 | 0.0840 | 19,822 |
Dec 1, 2023 | 0.0880 | 0.0930 | 0.0880 | 0.0890 | 0.0890 | 90,704 |
Nov 30, 2023 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 4,090 |
Nov 29, 2023 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 2,717 |
Nov 28, 2023 | 0.0900 | 0.0950 | 0.0830 | 0.0950 | 0.0950 | 42,471 |
Nov 27, 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 7,393 |
Nov 24, 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 91,607 |
Nov 23, 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 2,800 |
Nov 22, 2023 | 0.0870 | 0.0880 | 0.0830 | 0.0880 | 0.0880 | 142,001 |
Nov 21, 2023 | 0.0880 | 0.0880 | 0.0810 | 0.0880 | 0.0880 | 360,000 |
Nov 20, 2023 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 23,000 |
Nov 17, 2023 | 0.0840 | 0.1030 | 0.0830 | 0.0890 | 0.0890 | 906,856 |
Nov 16, 2023 | 0.0840 | 0.0840 | 0.0700 | 0.0840 | 0.0840 | 1,194,166 |
Nov 15, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Nov 14, 2023 | 0.0810 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 97,433 |
Nov 13, 2023 | 0.0800 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 14,423 |
Nov 10, 2023 | 0.0860 | 0.1000 | 0.0820 | 0.0830 | 0.0830 | 155,121 |
Nov 9, 2023 | 0.0800 | 0.0860 | 0.0800 | 0.0860 | 0.0860 | 23,253 |
Nov 8, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Nov 7, 2023 | 0.0840 | 0.1000 | 0.0820 | 0.0830 | 0.0830 | 19,468 |
Nov 6, 2023 | 0.0890 | 0.0900 | 0.0830 | 0.0840 | 0.0840 | 64,901 |
Nov 3, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Nov 2, 2023 | 0.1010 | 0.1010 | 0.0830 | 0.0900 | 0.0900 | 147,193 |
Nov 1, 2023 | 0.1020 | 0.1020 | 0.1010 | 0.1010 | 0.1010 | 1,681 |
Oct 31, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 1,000 |
Oct 30, 2023 | 0.0760 | 0.0850 | 0.0760 | 0.0850 | 0.0850 | 43,202 |
Oct 27, 2023 | 0.0760 | 0.0900 | 0.0760 | 0.0860 | 0.0860 | 78,950 |
Oct 26, 2023 | 0.0760 | 0.0930 | 0.0760 | 0.0930 | 0.0930 | 57,000 |
Oct 25, 2023 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 40,000 |