Zinzino AB

ZZb
🏛️ sweden →
133.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 151.20 151.20 149.60 149.60 1.8K
09:01 149.40 149.40 149.40 149.40 0.9K
09:02 150.20 150.20 150.20 150.20 0.3K
09:03 149.20 149.20 149.20 149.20 1.7K
09:04 148.80 148.80 148.80 148.80 0.1K
09:06 148.60 149.40 148.60 149.40 1.7K
09:07 149.60 149.60 148.60 148.60 1.1K
09:08 148.60 149.00 148.60 149.00 2.0K
09:10 149.40 149.40 149.00 149.00 1.7K
09:11 149.40 149.40 149.40 149.40 0.7K
09:12 149.60 149.60 149.40 149.40 0.3K
09:13 149.40 149.40 149.40 149.40 0.0K
09:14 149.60 149.60 149.60 149.60 0.2K
09:15 149.40 149.40 149.40 149.40 10.1K
09:16 149.40 149.40 149.20 149.20 1.5K
09:18 149.60 149.60 149.60 149.60 0.0K
09:19 149.00 149.00 148.40 148.40 2.2K
09:22 148.20 148.20 148.20 148.20 0.1K
09:23 148.00 148.00 147.80 147.80 0.0K
09:25 147.80 147.80 147.80 147.80 0.1K
09:26 148.00 148.00 148.00 148.00 0.4K
09:28 147.40 147.40 147.40 147.40 0.0K
09:29 147.40 147.40 147.40 147.40 0.1K
09:30 148.20 148.20 148.20 148.20 2.2K
09:31 148.60 149.40 148.60 149.40 3.3K
09:33 149.40 149.40 149.20 149.20 0.3K
09:34 149.60 149.60 149.60 149.60 0.4K
09:40 149.60 149.60 149.60 149.60 0.4K
09:47 149.00 149.00 149.00 149.00 0.1K
09:49 149.20 149.20 149.20 149.20 0.0K
09:51 148.80 148.80 148.80 148.80 0.1K
09:52 149.00 149.00 149.00 149.00 0.1K
09:53 148.00 148.00 148.00 148.00 3.9K
09:54 147.80 147.80 147.80 147.80 0.0K
09:55 148.00 148.00 147.40 147.40 0.3K
09:56 147.60 147.60 147.60 147.60 0.3K
09:58 147.80 147.80 147.60 147.60 0.2K
09:59 147.40 147.40 147.40 147.40 0.0K
10:00 147.20 147.20 147.20 147.20 0.0K
10:01 147.20 147.20 147.20 147.20 0.3K
10:02 147.00 147.00 147.00 147.00 0.0K
10:04 147.00 147.00 147.00 147.00 0.0K
10:05 146.80 146.80 146.80 146.80 0.2K
10:07 147.00 147.00 147.00 147.00 0.0K
10:08 147.00 147.00 147.00 147.00 0.0K
10:09 147.00 147.20 147.00 147.20 1.8K
10:11 146.60 146.60 146.60 146.60 0.6K
10:12 146.40 146.40 146.20 146.20 1.1K
10:14 146.60 146.60 146.60 146.60 0.3K
10:15 146.40 146.40 146.40 146.40 0.2K
10:16 146.60 147.20 146.60 147.20 1.6K
10:21 147.80 147.80 147.80 147.80 1.3K
10:23 148.20 148.20 148.20 148.20 0.1K
10:24 148.20 148.20 148.20 148.20 0.4K
10:28 147.60 147.60 147.60 147.60 0.0K
10:29 147.80 147.80 147.80 147.80 0.2K
10:30 148.00 148.20 147.60 147.60 3.3K
10:31 147.60 148.60 147.60 148.60 22.3K
10:32 148.20 148.20 148.20 148.20 0.7K
10:33 148.60 148.60 147.80 148.60 0.9K
10:34 147.60 147.60 147.60 147.60 0.1K
10:35 147.80 147.80 147.60 147.80 0.4K
10:36 147.80 148.00 147.80 148.00 0.7K
10:37 148.00 148.00 148.00 148.00 0.0K
10:38 148.80 148.80 148.80 148.80 0.7K
10:39 149.20 149.40 149.20 149.40 0.3K
10:44 149.60 149.80 149.60 149.80 1.0K
10:45 150.00 150.40 150.00 150.40 0.9K
10:46 150.00 150.00 150.00 150.00 0.9K
10:48 150.20 150.20 150.20 150.20 0.1K
10:49 150.40 150.40 150.40 150.40 0.2K
10:50 150.60 150.60 149.80 149.80 1.7K
10:54 150.20 150.20 150.20 150.20 0.1K
11:01 150.00 150.00 150.00 150.00 0.0K
11:02 150.00 150.00 150.00 150.00 0.2K
11:03 149.60 149.60 149.60 149.60 1.1K
11:06 150.00 150.00 150.00 150.00 0.3K
11:07 150.20 150.20 150.20 150.20 0.1K
11:09 150.40 150.40 150.40 150.40 0.8K
11:10 150.60 150.60 150.60 150.60 0.1K
11:11 150.20 150.20 150.20 150.20 0.4K
11:14 150.00 150.00 150.00 150.00 2.1K
11:15 150.00 150.40 150.00 150.40 0.5K
11:16 149.80 149.80 149.80 149.80 1.3K
11:17 150.00 150.00 150.00 150.00 0.2K
11:19 149.80 149.80 149.60 149.60 0.6K
11:24 149.60 149.60 149.60 149.60 0.1K
11:27 149.60 149.60 149.60 149.60 0.3K
11:30 150.00 150.00 150.00 150.00 1.0K
11:33 150.40 150.40 150.40 150.40 0.1K
11:41 149.80 149.80 149.80 149.80 0.2K
11:42 150.00 150.00 150.00 150.00 0.1K
11:46 149.40 149.40 149.40 149.40 0.2K
11:48 150.00 150.00 149.80 149.80 0.6K
11:49 150.20 150.20 150.20 150.20 0.1K
11:50 150.20 150.20 150.20 150.20 0.1K
11:53 150.40 150.40 150.40 150.40 0.1K
11:56 150.60 150.60 150.60 150.60 0.4K
11:59 150.40 150.40 150.00 150.00 0.1K
12:00 150.00 150.00 149.60 149.60 1.5K
12:02 150.00 150.00 150.00 150.00 0.3K
12:03 150.00 150.00 150.00 150.00 0.2K
12:08 149.60 150.00 149.60 150.00 1.9K
12:11 149.60 149.60 149.60 149.60 0.0K
12:14 150.00 150.00 150.00 150.00 0.0K
12:16 149.60 149.60 149.60 149.60 0.4K
12:21 149.80 149.80 149.80 149.80 0.1K
12:22 149.80 149.80 149.80 149.80 0.1K
12:23 149.40 149.40 149.20 149.20 1.9K
12:26 149.20 149.20 149.00 149.00 1.9K
12:28 149.00 149.00 149.00 149.00 0.3K
12:29 148.60 148.60 148.60 148.60 1.0K
12:30 148.60 148.60 148.60 148.60 0.2K
12:31 148.40 148.40 148.40 148.40 0.3K
12:32 148.40 149.00 148.40 149.00 1.8K
12:36 148.60 148.60 148.40 148.40 4.2K
12:39 148.00 148.00 148.00 148.00 0.4K
12:45 148.60 148.60 148.60 148.60 0.1K
12:46 148.00 148.00 148.00 148.00 0.1K
12:47 149.00 149.20 149.00 149.20 3.4K
12:48 148.60 148.60 148.60 148.60 0.2K
12:49 149.60 150.00 149.60 150.00 9.1K
12:51 149.80 149.80 149.80 149.80 0.5K
12:52 150.40 150.40 150.40 150.40 0.0K
12:56 150.40 150.40 150.40 150.40 0.0K
12:57 150.40 150.40 150.40 150.40 0.4K
12:58 150.00 150.00 150.00 150.00 2.5K
13:00 150.40 150.40 149.80 149.80 0.1K
13:02 150.00 150.00 150.00 150.00 0.0K
13:03 149.80 150.00 149.80 150.00 0.1K
13:06 149.80 149.80 149.80 149.80 0.2K
13:08 149.80 149.80 149.80 149.80 0.6K
13:14 149.80 149.80 149.80 149.80 0.2K
13:16 149.80 149.80 149.60 149.60 2.6K
13:18 149.40 149.40 149.40 149.40 0.3K
13:20 149.20 149.20 149.20 149.20 0.4K
13:22 149.00 149.00 149.00 149.00 1.0K
13:24 149.00 149.00 149.00 149.00 0.0K
13:28 148.80 148.80 148.80 148.80 0.3K
13:30 149.00 149.60 149.00 149.60 1.7K
13:33 149.60 149.60 149.60 149.60 0.1K
13:34 149.60 149.60 149.60 149.60 0.1K
13:38 149.20 149.20 149.20 149.20 0.8K
13:39 148.80 148.80 148.60 148.60 1.1K
13:41 148.60 148.60 148.60 148.60 0.1K
13:44 148.40 148.40 148.40 148.40 0.0K
13:45 148.40 148.40 148.40 148.40 0.1K
13:47 148.40 148.80 148.40 148.80 0.8K
13:48 148.40 148.40 148.40 148.40 0.4K
13:51 149.00 149.00 149.00 149.00 0.2K
13:53 149.00 149.00 149.00 149.00 1.9K
13:57 149.40 149.40 149.40 149.40 0.3K
13:59 148.80 148.80 148.80 148.80 0.1K
14:01 148.80 148.80 148.80 148.80 0.8K
14:03 149.40 149.40 149.40 149.40 0.1K
14:10 149.60 149.60 149.00 149.00 0.8K
14:12 149.00 149.00 149.00 149.00 0.0K
14:15 149.60 149.60 149.60 149.60 0.1K
14:17 149.00 149.00 149.00 149.00 0.4K
14:20 149.60 149.60 149.60 149.60 0.1K
14:22 149.60 149.60 149.60 149.60 0.6K
14:24 149.40 149.40 149.40 149.40 0.3K
14:27 149.40 149.40 149.40 149.40 0.0K
14:32 149.00 149.00 149.00 149.00 0.0K
14:36 149.40 149.40 149.40 149.40 0.4K
14:37 149.00 149.00 149.00 149.00 0.2K
14:38 149.20 149.20 149.20 149.20 0.1K
14:40 149.00 149.00 149.00 149.00 0.4K
14:44 149.00 149.00 149.00 149.00 0.2K
14:48 148.80 148.80 148.60 148.60 0.7K
14:51 149.00 149.00 149.00 149.00 0.3K
14:52 148.60 148.60 148.40 148.40 0.2K
14:53 149.00 149.00 149.00 149.00 0.7K
15:00 148.40 148.40 148.40 148.40 0.2K
15:03 148.40 148.40 148.40 148.40 0.4K
15:06 148.40 148.40 148.40 148.40 0.2K
15:07 148.20 148.20 148.20 148.20 0.1K
15:10 148.20 148.20 148.20 148.20 0.1K
15:12 148.80 148.80 148.80 148.80 0.3K
15:16 148.80 148.80 148.80 148.80 0.0K
15:17 148.80 148.80 148.80 148.80 0.3K
15:18 148.40 148.40 148.40 148.40 0.6K
15:20 148.60 148.60 148.60 148.60 0.3K
15:22 148.40 149.20 148.40 149.20 1.3K
15:26 148.60 149.00 148.40 149.00 1.1K
15:28 149.20 149.20 149.20 149.20 0.4K
15:34 149.40 149.40 148.60 148.60 0.6K
15:38 149.00 149.00 149.00 149.00 0.3K
15:40 149.40 149.40 149.40 149.40 0.6K
15:41 149.40 149.40 149.40 149.40 0.0K
15:44 149.40 149.60 149.40 149.60 0.9K
15:46 149.80 149.80 149.80 149.80 1.0K
15:47 149.80 149.80 149.80 149.80 0.1K
15:48 149.80 149.80 149.80 149.80 1.0K
15:50 149.80 149.80 149.80 149.80 0.1K
15:54 149.80 149.80 149.80 149.80 0.4K
15:55 149.80 149.80 149.60 149.80 2.9K
15:56 150.20 153.60 150.20 153.60 25.4K
15:57 153.60 153.60 153.00 153.00 2.1K
15:58 153.00 153.00 152.00 152.80 5.9K
15:59 153.20 154.00 153.20 154.00 3.2K
16:01 154.00 154.00 154.00 154.00 0.0K
16:02 153.40 154.00 153.20 153.20 2.2K
16:03 153.00 153.60 152.80 153.60 7.5K
16:04 152.60 153.00 152.40 153.00 4.8K
16:05 153.20 153.60 153.00 153.20 1.5K
16:06 152.80 153.20 152.80 153.00 0.6K
16:07 152.20 152.60 152.20 152.60 0.3K
16:08 152.80 153.00 152.80 153.00 0.4K
16:09 152.40 153.00 152.40 152.60 0.6K
16:10 153.20 153.20 153.20 153.20 0.1K
16:11 153.00 153.40 153.00 153.40 0.2K
16:12 153.40 153.40 152.60 152.60 0.2K
16:13 152.40 152.60 152.40 152.60 0.5K
16:14 152.60 152.60 152.60 152.60 0.0K
16:15 152.40 152.80 152.40 152.80 0.4K
16:16 152.60 152.80 152.40 152.40 1.0K
16:17 152.20 152.20 152.20 152.20 0.0K
16:18 152.80 152.80 152.20 152.60 0.9K
16:19 152.80 153.00 152.60 153.00 0.8K
16:20 153.00 153.00 153.00 153.00 0.0K
16:21 152.40 153.00 152.40 153.00 1.4K
16:22 152.80 153.20 152.80 153.20 0.2K
16:24 152.40 152.40 152.40 152.40 0.3K
16:26 153.00 153.00 152.60 152.60 0.3K
16:27 152.80 152.80 152.80 152.80 0.1K
16:28 153.20 153.20 153.20 153.20 0.1K
16:29 153.20 153.20 153.20 153.20 0.0K
16:30 152.80 153.20 152.80 153.20 1.1K
16:31 153.00 153.00 153.00 153.00 0.2K
16:32 153.40 153.40 153.00 153.00 0.6K
16:34 153.20 153.60 153.20 153.60 0.1K
16:35 153.60 153.60 153.00 153.20 0.5K
16:36 153.20 153.40 153.20 153.20 0.8K
16:37 153.20 153.60 153.20 153.60 0.2K
16:38 153.40 153.80 153.40 153.40 1.4K
16:39 153.60 153.60 153.60 153.60 0.3K
16:40 153.40 153.40 153.40 153.40 0.4K
16:41 153.20 153.20 153.20 153.20 0.4K
16:42 153.40 153.80 153.40 153.80 0.4K
16:43 153.60 153.60 153.40 153.40 1.7K
16:44 153.60 153.60 153.20 153.60 0.7K
16:45 152.80 152.80 152.80 152.80 0.9K
16:46 152.40 152.40 152.00 152.00 0.9K
16:47 152.60 152.60 152.60 152.60 1.8K
16:48 152.80 153.00 152.80 153.00 0.4K
16:51 152.80 152.80 152.80 152.80 0.5K
16:52 152.60 152.60 152.60 152.60 0.3K
16:54 152.60 152.60 152.60 152.60 0.4K
16:55 152.60 153.00 152.60 153.00 1.4K
16:56 153.20 153.20 153.00 153.00 0.7K
16:59 152.80 152.80 152.80 152.80 0.7K
17:00 152.60 153.20 152.60 153.00 0.6K
17:01 153.20 153.20 153.00 153.00 0.3K
17:02 153.20 153.20 152.80 152.80 0.3K
17:03 153.20 153.20 153.20 153.20 0.0K
17:04 152.60 152.60 152.60 152.60 0.4K
17:06 153.00 153.00 153.00 153.00 0.1K
17:08 152.80 153.00 152.80 153.00 0.8K
17:09 152.80 152.80 152.80 152.80 0.2K
17:10 152.60 152.60 152.60 152.60 0.3K
17:11 152.80 152.80 152.60 152.60 2.0K
17:12 152.60 152.80 152.40 152.80 1.3K
17:13 152.60 152.60 152.40 152.40 0.1K
17:14 152.40 152.40 152.40 152.40 0.2K
17:15 152.40 152.40 152.40 152.40 0.3K
17:16 152.60 152.60 152.40 152.40 1.3K
17:17 152.40 152.40 152.40 152.40 0.0K
17:18 152.40 152.60 152.40 152.60 0.0K
17:19 152.40 152.40 152.40 152.40 0.5K
17:20 152.60 152.60 152.40 152.40 0.5K
17:21 152.60 152.60 152.60 152.60 0.4K
17:22 152.40 152.40 152.40 152.40 0.1K
17:23 152.60 152.60 152.60 152.60 0.3K
17:24 152.60 152.80 152.20 152.80 0.8K
17:29 153.00 153.00 153.00 153.00 0.0K
17:30 153.00 153.00 153.00 153.00 19.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 140.60 142.00 133.60 133.80 0.2M
2025-09-30 138.00 141.00 136.40 140.00 0.2M
2025-09-29 147.80 150.60 135.80 138.00 0.4M
2025-09-26 150.20 151.00 145.20 146.00 0.2M
2025-09-25 153.20 154.80 146.00 148.20 0.2M
2025-09-24 150.00 154.00 146.20 153.00 0.3M
2025-09-23 153.40 155.60 143.60 148.80 0.6M
2025-09-22 157.60 160.60 152.00 154.60 0.2M
2025-09-19 160.20 164.20 155.20 158.00 0.3M
2025-09-18 153.60 159.20 151.20 158.20 0.3M
2025-09-17 150.60 151.60 146.60 150.00 0.1M
2025-09-16 152.80 155.60 147.20 149.60 0.2M
2025-09-15 161.00 161.00 148.60 153.20 0.7M
2025-09-12 169.00 169.20 154.20 161.60 0.4M
2025-09-11 167.40 172.80 164.20 168.00 0.5M
2025-09-10 175.00 177.60 165.40 167.20 0.2M
2025-09-09 175.80 178.00 172.20 174.20 0.2M
2025-09-08 177.20 181.00 172.00 174.60 0.2M
2025-09-05 174.40 181.00 171.20 176.00 0.7M
2025-09-04 172.40 176.20 171.20 172.60 0.4M
2025-09-03 167.60 176.40 165.00 172.40 0.7M
2025-09-02 183.80 184.00 167.00 167.60 0.3M
2025-09-01 188.00 191.80 178.00 184.40 0.2M
2025-08-29 199.40 211.50 182.00 188.40 0.3M
2025-08-28 200.00 203.00 197.00 201.50 0.1M
2025-08-27 207.50 208.50 197.00 200.00 0.1M
2025-08-26 214.00 216.00 206.50 206.50 0.6M
2025-08-25 208.50 216.50 208.00 213.00 0.1M
2025-08-22 201.50 208.50 201.50 208.50 0.1M
2025-08-21 203.50 210.50 200.00 203.00 0.1M
2025-08-20 202.00 205.50 195.60 203.00 0.2M
2025-08-19 203.50 207.50 196.20 198.80 0.2M
2025-08-18 246.00 249.50 195.40 201.50 0.6M
2025-08-15 248.00 252.50 243.50 244.50 0.1M
2025-08-14 235.50 245.50 234.50 245.00 0.1M
2025-08-13 246.50 251.50 239.00 239.50 0.1M
2025-08-12 249.00 249.00 243.00 246.00 0.1M
2025-08-11 249.00 250.50 243.50 246.00 0.1M
2025-08-08 255.50 262.50 246.50 249.00 0.1M
2025-08-07 252.00 258.00 250.00 255.50 0.1M
2025-08-06 253.00 262.50 248.50 250.00 0.1M
2025-08-05 250.00 255.00 243.00 254.00 0.1M
2025-08-04 242.50 253.50 235.50 251.00 0.1M
2025-08-01 234.00 242.50 230.50 242.00 0.1M
2025-07-31 233.50 242.00 226.50 232.00 0.1M
2025-07-30 250.00 256.00 234.00 234.00 0.1M
2025-07-29 250.00 250.00 250.00 250.00 0.1M
2025-07-28 233.50 243.00 232.50 235.00 0.1M
2025-07-25 234.00 236.50 231.00 233.00 0.1M
2025-07-24 234.50 235.50 223.50 232.00 0.1M
2025-07-23 234.00 241.00 224.00 232.00 0.1M
2025-07-22 228.00 239.00 227.00 232.50 0.2M
2025-07-21 253.00 253.50 214.00 229.50 0.5M
2025-07-18 266.00 270.50 253.00 253.50 0.1M
2025-07-17 259.00 271.50 257.00 266.00 0.1M
2025-07-16 266.00 275.00 254.50 259.00 0.2M
2025-07-15 288.00 293.00 264.00 266.00 0.3M
2025-07-14 276.50 288.00 262.00 288.00 0.3M
2025-07-11 283.00 289.50 276.50 282.50 0.1M
2025-07-10 278.50 290.00 278.50 282.50 0.2M
2025-07-09 273.00 278.50 273.00 276.00 0.1M
2025-07-08 271.00 275.50 265.00 270.50 0.1M
2025-07-07 254.50 272.00 254.50 270.50 0.1M
2025-07-04 257.50 263.00 252.50 254.00 0.1M
2025-07-03 242.50 261.50 242.50 257.50 0.1M
2025-07-02 243.00 249.00 233.00 242.50 0.1M
2025-07-01 251.00 252.50 239.00 242.50 0.1M
2025-06-30 242.00 254.00 240.50 250.00 0.1M
2025-06-27 239.00 245.00 232.00 242.50 0.1M
2025-06-26 235.00 238.00 232.00 235.00 0.1M
2025-06-25 228.00 237.00 228.00 235.00 0.1M
2025-06-24 228.00 229.50 218.50 228.00 0.1M
2025-06-23 218.50 224.50 216.50 224.00 0.1M
2025-06-19 215.00 220.00 211.50 216.00 0.1M
2025-06-18 204.50 218.00 204.00 215.50 0.1M
2025-06-17 204.00 204.50 200.00 204.50 0.1M
2025-06-16 199.00 204.50 197.00 202.50 0.1M
2025-06-13 198.00 200.00 193.00 198.40 0.1M
2025-06-12 198.00 199.40 195.80 198.00 0.1M
2025-06-11 195.20 199.00 194.20 198.00 0.1M
2025-06-10 188.20 197.00 187.60 195.20 0.1M
2025-06-09 198.00 198.00 187.40 188.00 0.1M
2025-06-05 196.40 199.00 195.60 198.00 0.1M
2025-06-04 193.20 203.00 191.20 195.40 0.1M
2025-06-03 191.00 194.20 189.00 192.20 0.1M
2025-06-02 189.20 195.80 188.20 190.00 0.1M
2025-05-30 200.00 200.00 189.20 189.80 0.2M
2025-05-28 190.20 196.00 190.20 194.00 0.1M
2025-05-27 191.60 192.40 187.60 190.20 0.1M
2025-05-26 192.00 195.00 186.40 192.00 0.1M
2025-05-23 193.40 197.20 186.60 191.60 0.1M
2025-05-22 194.00 194.00 187.20 191.60 0.1M
2025-05-21 198.00 198.00 189.00 194.40 0.2M
2025-05-20 187.60 204.50 185.00 198.00 0.2M
2025-05-19 191.20 191.60 180.00 188.00 0.1M
2025-05-16 191.40 199.00 189.00 191.40 0.2M
2025-05-15 190.20 193.00 188.60 189.80 0.1M
2025-05-14 191.80 193.00 188.60 190.00 0.1M
2025-05-13 190.20 194.60 186.00 190.60 0.1M
2025-05-12 180.20 190.00 177.60 189.00 0.1M
2025-05-09 181.00 181.60 178.40 180.40 0.0M
2025-05-08 181.00 181.20 175.80 181.00 0.1M
2025-05-07 180.20 182.00 178.20 181.00 0.1M
2025-05-06 185.20 185.20 176.60 179.80 0.1M
2025-05-05 174.60 181.00 173.00 180.40 0.1M
2025-05-02 171.40 175.60 170.00 174.00 0.1M
2025-04-30 168.40 174.40 166.40 170.20 0.1M
2025-04-29 163.00 168.60 162.80 168.60 0.1M
2025-04-28 168.00 168.00 161.40 163.40 0.0M
2025-04-25 163.00 168.60 162.60 165.00 0.0M
2025-04-24 164.20 164.20 158.80 162.20 0.1M
2025-04-23 158.20 164.20 152.00 164.20 0.1M
2025-04-22 152.20 157.00 152.20 155.60 0.1M
2025-04-17 154.60 155.80 151.80 152.20 0.0M
2025-04-16 153.60 155.80 151.40 154.80 0.1M
2025-04-15 150.20 153.40 149.40 152.60 0.0M
2025-04-14 149.80 151.00 146.20 151.00 0.0M
2025-04-11 143.40 147.80 141.00 144.80 0.0M
2025-04-10 146.20 149.80 141.60 143.60 0.1M
2025-04-09 135.00 141.00 135.00 139.80 0.0M
2025-04-08 137.60 143.60 137.00 141.20 0.1M
2025-04-07 136.00 141.60 123.00 136.20 0.2M
2025-04-04 146.60 149.60 138.00 139.80 0.1M
2025-04-03 150.00 155.60 141.20 146.00 0.1M
2025-04-02 150.00 152.40 145.40 152.00 0.0M
2025-04-01 143.80 151.20 143.60 148.60 0.1M
2025-03-31 146.80 146.80 141.00 143.20 0.1M
2025-03-28 148.20 149.40 145.60 147.80 0.0M
2025-03-27 149.80 150.40 147.20 148.40 0.0M
2025-03-26 153.00 153.00 149.00 149.80 0.1M
2025-03-25 150.20 153.60 147.40 152.00 0.1M
2025-03-24 151.40 152.40 149.00 150.20 0.1M
2025-03-21 151.80 156.00 149.00 150.80 0.0M
2025-03-20 150.60 153.80 148.00 149.60 0.1M
2025-03-19 144.80 154.80 144.40 154.00 0.1M
2025-03-18 144.60 144.80 141.60 143.60 0.0M
2025-03-17 143.60 144.80 141.80 143.40 0.0M
2025-03-14 139.20 144.40 139.00 142.20 0.0M
2025-03-13 137.80 140.40 134.00 139.20 0.0M
2025-03-12 137.00 140.80 137.00 138.00 0.0M
2025-03-11 135.20 139.80 135.20 136.40 0.0M
2025-03-10 141.60 145.20 134.40 134.80 0.1M
2025-03-07 144.20 144.20 139.20 141.40 0.1M
2025-03-06 146.60 148.40 141.00 143.00 0.1M
2025-03-05 141.60 150.00 140.00 146.40 0.1M
2025-03-04 137.80 142.80 137.60 140.00 0.1M
2025-03-03 130.00 138.20 128.80 137.00 0.1M
2025-02-28 125.00 130.60 124.20 129.80 0.1M
2025-02-27 132.00 134.00 121.60 123.00 0.3M
2025-02-26 136.00 137.60 134.00 135.40 0.1M
2025-02-25 139.00 140.40 134.20 136.00 0.1M
2025-02-24 146.20 146.40 138.20 139.40 0.2M
2025-02-21 145.60 148.00 144.20 146.80 0.1M
2025-02-20 143.20 145.60 142.40 144.60 0.0M
2025-02-19 144.40 146.00 141.60 143.20 0.1M
2025-02-18 140.00 144.00 139.40 143.80 0.1M
2025-02-17 136.20 140.00 136.00 139.80 0.1M
2025-02-14 135.00 140.60 135.00 137.60 0.1M
2025-02-13 133.00 135.80 131.60 134.60 0.1M
2025-02-12 130.00 133.60 130.00 132.80 0.1M
2025-02-11 127.00 131.00 126.80 130.00 0.0M
2025-02-10 129.80 130.00 126.00 127.00 0.1M
2025-02-07 131.00 133.40 129.00 129.20 0.1M
2025-02-06 128.20 133.20 128.20 132.00 0.1M
2025-02-05 115.00 128.80 114.00 127.20 0.2M
2025-02-04 114.00 115.00 112.00 114.60 0.1M
2025-02-03 110.00 114.20 109.20 113.80 0.1M
2025-01-31 110.00 111.80 109.40 111.80 0.1M
2025-01-30 107.20 110.40 107.20 110.00 0.0M
2025-01-29 108.40 109.40 106.60 107.20 0.0M
2025-01-28 104.60 108.80 104.60 108.40 0.1M
2025-01-27 105.60 106.80 102.00 104.40 0.0M
2025-01-24 106.00 106.80 104.60 106.60 0.0M
2025-01-23 106.20 107.80 105.40 106.00 0.1M
2025-01-22 104.20 106.60 102.20 106.20 0.1M
2025-01-21 100.80 104.00 100.00 104.00 0.1M
2025-01-20 100.40 100.80 99.00 100.60 0.0M
2025-01-17 102.00 102.60 99.70 100.40 0.0M
2025-01-16 99.50 102.60 99.50 101.60 0.1M
2025-01-15 99.30 99.80 97.90 99.50 0.0M
2025-01-14 98.00 100.80 98.00 99.40 0.1M
2025-01-13 98.90 98.90 96.20 97.70 0.0M
2025-01-10 99.40 99.50 97.10 98.90 0.0M
2025-01-09 99.10 100.00 97.50 98.80 0.1M
2025-01-08 93.60 99.10 93.10 99.10 0.1M
2025-01-07 85.30 93.80 85.30 93.10 0.1M
2025-01-03 86.00 86.80 85.30 85.30 0.0M
2025-01-02 85.20 86.90 84.10 86.90 0.0M