Telia Company AB (publ)
TELIA.ST · STO
Market closed46.250.930000 (+2.05%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 4.42M |
| July 17, 2026 | 46.05 | 46.12 | 46.05 | 46.11 | 46.11 | 80.81K |
| July 17, 2026 | 46.04 | 46.05 | 46.03 | 46.04 | 46.04 | 6.54K |
| July 17, 2026 | 46.04 | 46.06 | 46.04 | 46.04 | 46.04 | 18.16K |
| July 17, 2026 | 46.05 | 46.06 | 46.04 | 46.04 | 46.04 | 13.29K |
| July 17, 2026 | 46.10 | 46.10 | 46.06 | 46.07 | 46.07 | 36.51K |
| July 17, 2026 | 46.11 | 46.11 | 46.10 | 46.11 | 46.11 | 2.72K |
| July 17, 2026 | 46.07 | 46.10 | 46.06 | 46.10 | 46.10 | 36.88K |
| July 17, 2026 | 46.04 | 46.08 | 46.04 | 46.06 | 46.06 | 31.77K |
| July 17, 2026 | 46.01 | 46.04 | 45.99 | 46.04 | 46.04 | 60.75K |
| July 17, 2026 | 46.04 | 46.04 | 46.01 | 46.01 | 46.01 | 9.85K |
| July 17, 2026 | 46.05 | 46.07 | 46.05 | 46.06 | 46.06 | 28.33K |
| July 17, 2026 | 46.06 | 46.06 | 46.05 | 46.06 | 46.06 | 2.69K |
| July 17, 2026 | 46.05 | 46.06 | 46.05 | 46.06 | 46.06 | 20.55K |
| July 17, 2026 | 46.06 | 46.06 | 46.04 | 46.05 | 46.05 | 16.62K |
| July 17, 2026 | 46.10 | 46.10 | 46.06 | 46.07 | 46.07 | 28.56K |
| July 17, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 6.82K |
| July 17, 2026 | 46.12 | 46.14 | 46.10 | 46.10 | 46.10 | 26.26K |
| July 17, 2026 | 46.15 | 46.17 | 46.13 | 46.13 | 46.13 | 30.98K |
| July 17, 2026 | 46.16 | 46.16 | 46.13 | 46.13 | 46.13 | 10.33K |
| July 17, 2026 | 46.18 | 46.18 | 46.16 | 46.16 | 46.16 | 3.48K |
| July 17, 2026 | 46.17 | 46.20 | 46.16 | 46.17 | 46.17 | 15.27K |
| July 17, 2026 | 46.20 | 46.21 | 46.16 | 46.16 | 46.16 | 10.97K |
| July 17, 2026 | 46.20 | 46.21 | 46.20 | 46.21 | 46.21 | 3.27K |
| July 17, 2026 | 46.16 | 46.21 | 46.16 | 46.21 | 46.21 | 28.66K |
| July 17, 2026 | 46.20 | 46.21 | 46.18 | 46.18 | 46.18 | 5.96K |
| July 17, 2026 | 46.13 | 46.19 | 46.13 | 46.18 | 46.18 | 22.04K |
| July 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 15.17K |
| July 17, 2026 | 46.11 | 46.12 | 46.10 | 46.10 | 46.10 | 5.35K |
| July 17, 2026 | 46.12 | 46.13 | 46.12 | 46.13 | 46.13 | 2.37K |
| July 17, 2026 | 46.14 | 46.14 | 46.13 | 46.13 | 46.13 | 2.36K |
| July 17, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 3.00 |
| July 17, 2026 | 46.14 | 46.15 | 46.12 | 46.14 | 46.14 | 33.11K |
| July 17, 2026 | 46.19 | 46.19 | 46.15 | 46.16 | 46.16 | 3.89K |
| July 17, 2026 | 46.18 | 46.19 | 46.18 | 46.18 | 46.18 | 9.94K |
| July 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 447.00 |
| July 17, 2026 | 46.19 | 46.19 | 46.18 | 46.18 | 46.18 | 4.35K |
| July 17, 2026 | 46.14 | 46.18 | 46.14 | 46.18 | 46.18 | 30.09K |
| July 17, 2026 | 46.14 | 46.14 | 46.12 | 46.14 | 46.14 | 7.60K |
| July 17, 2026 | 46.14 | 46.15 | 46.14 | 46.14 | 46.14 | 859.00 |
| July 17, 2026 | 46.15 | 46.16 | 46.15 | 46.15 | 46.15 | 12.82K |
| July 17, 2026 | 46.15 | 46.17 | 46.15 | 46.15 | 46.15 | 6.70K |
| July 17, 2026 | 46.18 | 46.19 | 46.15 | 46.15 | 46.15 | 29.00K |
| July 17, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 593.00 |
| July 17, 2026 | 46.19 | 46.19 | 46.18 | 46.18 | 46.18 | 944.00 |
| July 17, 2026 | 46.21 | 46.21 | 46.19 | 46.19 | 46.19 | 2.00K |
| July 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 6.11K |
| July 17, 2026 | 46.20 | 46.20 | 46.18 | 46.18 | 46.18 | 944.00 |
| July 17, 2026 | 46.18 | 46.20 | 46.17 | 46.20 | 46.20 | 13.54K |
| July 17, 2026 | 46.17 | 46.18 | 46.17 | 46.18 | 46.18 | 8.94K |
| July 17, 2026 | 46.14 | 46.16 | 46.14 | 46.16 | 46.16 | 15.35K |
| July 17, 2026 | 46.12 | 46.13 | 46.12 | 46.13 | 46.13 | 1.37K |
| July 17, 2026 | 46.14 | 46.15 | 46.12 | 46.12 | 46.12 | 8.37K |
| July 17, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 851.00 |
| July 17, 2026 | 46.10 | 46.14 | 46.10 | 46.14 | 46.14 | 12.57K |
| July 17, 2026 | 46.11 | 46.14 | 46.10 | 46.10 | 46.10 | 14.63K |
| July 17, 2026 | 46.13 | 46.14 | 46.13 | 46.13 | 46.13 | 2.81K |
| July 17, 2026 | 46.12 | 46.12 | 46.11 | 46.12 | 46.12 | 2.71K |
| July 17, 2026 | 46.18 | 46.18 | 46.14 | 46.14 | 46.14 | 1.56K |
| July 17, 2026 | 46.16 | 46.20 | 46.15 | 46.20 | 46.20 | 30.38K |
| July 17, 2026 | 46.22 | 46.22 | 46.16 | 46.16 | 46.16 | 8.90K |
| July 17, 2026 | 46.21 | 46.21 | 46.20 | 46.20 | 46.20 | 1.60K |
| July 17, 2026 | 46.19 | 46.25 | 46.19 | 46.22 | 46.22 | 23.15K |
| July 17, 2026 | 46.22 | 46.22 | 46.19 | 46.19 | 46.19 | 2.52K |
| July 17, 2026 | 46.22 | 46.22 | 46.20 | 46.20 | 46.20 | 3.36K |
| July 17, 2026 | 46.19 | 46.21 | 46.19 | 46.19 | 46.19 | 4.01K |
| July 17, 2026 | 46.17 | 46.18 | 46.16 | 46.17 | 46.17 | 6.19K |
| July 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 4.24K |
| July 17, 2026 | 46.16 | 46.17 | 46.14 | 46.14 | 46.14 | 8.19K |
| July 17, 2026 | 46.17 | 46.19 | 46.14 | 46.14 | 46.14 | 14.68K |
| July 17, 2026 | 46.20 | 46.21 | 46.16 | 46.16 | 46.16 | 211.34K |
| July 17, 2026 | 46.20 | 46.22 | 46.20 | 46.21 | 46.21 | 9.48K |
| July 17, 2026 | 46.20 | 46.21 | 46.19 | 46.19 | 46.19 | 8.70K |
| July 17, 2026 | 46.18 | 46.19 | 46.17 | 46.19 | 46.19 | 1.24K |
| July 17, 2026 | 46.20 | 46.20 | 46.19 | 46.19 | 46.19 | 1.06K |
| July 17, 2026 | 46.16 | 46.22 | 46.16 | 46.19 | 46.19 | 26.03K |
| July 17, 2026 | 46.19 | 46.19 | 46.13 | 46.13 | 46.13 | 23.11K |
| July 17, 2026 | 46.18 | 46.20 | 46.18 | 46.20 | 46.20 | 10.37K |
| July 17, 2026 | 46.18 | 46.19 | 46.16 | 46.19 | 46.19 | 4.71K |
| July 17, 2026 | 46.21 | 46.23 | 46.21 | 46.23 | 46.23 | 2.18K |
| July 17, 2026 | 46.30 | 46.31 | 46.23 | 46.23 | 46.23 | 8.83K |
| July 17, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 3.14K |
| July 17, 2026 | 46.28 | 46.30 | 46.27 | 46.28 | 46.28 | 19.26K |
| July 17, 2026 | 46.28 | 46.28 | 46.26 | 46.26 | 46.26 | 1.39K |
| July 17, 2026 | 46.27 | 46.29 | 46.27 | 46.29 | 46.29 | 2.73K |
| July 17, 2026 | 46.28 | 46.30 | 46.28 | 46.30 | 46.30 | 6.68K |
| July 17, 2026 | 46.32 | 46.32 | 46.27 | 46.29 | 46.29 | 3.93K |
| July 17, 2026 | 46.38 | 46.38 | 46.33 | 46.33 | 46.33 | 6.53K |
| July 17, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 3.33K |
| July 17, 2026 | 46.39 | 46.40 | 46.38 | 46.38 | 46.38 | 579.00 |
| July 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5.01K |
| July 17, 2026 | 46.39 | 46.39 | 46.37 | 46.37 | 46.37 | 661.00 |
| July 17, 2026 | 46.39 | 46.44 | 46.38 | 46.44 | 46.44 | 11.84K |
| July 17, 2026 | 46.42 | 46.42 | 46.41 | 46.41 | 46.41 | 536.00 |
| July 17, 2026 | 46.46 | 46.46 | 46.44 | 46.44 | 46.44 | 2.17K |
| July 17, 2026 | 46.43 | 46.46 | 46.43 | 46.46 | 46.46 | 4.18K |
| July 17, 2026 | 46.46 | 46.46 | 46.43 | 46.43 | 46.43 | 1.38K |
| July 17, 2026 | 46.45 | 46.47 | 46.45 | 46.47 | 46.47 | 6.66K |
| July 17, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 558.00 |
| July 17, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 5.00 |
| July 17, 2026 | 46.45 | 46.47 | 46.45 | 46.45 | 46.45 | 4.77K |
| July 17, 2026 | 46.43 | 46.44 | 46.40 | 46.44 | 46.44 | 11.45K |
| July 17, 2026 | 46.45 | 46.47 | 46.44 | 46.44 | 46.44 | 6.97K |
| July 17, 2026 | 46.38 | 46.40 | 46.38 | 46.40 | 46.40 | 3.76K |
| July 17, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 548.00 |
| July 17, 2026 | 46.42 | 46.43 | 46.42 | 46.42 | 46.42 | 2.67K |
| July 17, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 133.00 |
| July 17, 2026 | 46.39 | 46.43 | 46.39 | 46.43 | 46.43 | 5.59K |
| July 17, 2026 | 46.37 | 46.39 | 46.37 | 46.38 | 46.38 | 3.16K |
| July 17, 2026 | 46.35 | 46.38 | 46.35 | 46.36 | 46.36 | 7.93K |
| July 17, 2026 | 46.42 | 46.42 | 46.36 | 46.36 | 46.36 | 5.31K |
| July 17, 2026 | 46.34 | 46.44 | 46.34 | 46.43 | 46.43 | 12.69K |
| July 17, 2026 | 46.35 | 46.35 | 46.34 | 46.34 | 46.34 | 988.00 |
| July 17, 2026 | 46.37 | 46.43 | 46.35 | 46.36 | 46.36 | 17.87K |
| July 17, 2026 | 46.34 | 46.36 | 46.34 | 46.36 | 46.36 | 2.28K |
| July 17, 2026 | 46.33 | 46.36 | 46.32 | 46.33 | 46.33 | 6.26K |
| July 17, 2026 | 46.32 | 46.34 | 46.32 | 46.34 | 46.34 | 745.00 |
| July 17, 2026 | 46.33 | 46.34 | 46.33 | 46.33 | 46.33 | 2.28K |
| July 17, 2026 | 46.32 | 46.34 | 46.32 | 46.34 | 46.34 | 1.06K |
| July 17, 2026 | 46.31 | 46.32 | 46.31 | 46.32 | 46.32 | 3.49K |
| July 17, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 1.39K |
| July 17, 2026 | 46.30 | 46.30 | 46.28 | 46.28 | 46.28 | 652.00 |
| July 17, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 3.67K |
| July 17, 2026 | 46.28 | 46.31 | 46.28 | 46.31 | 46.31 | 7.05K |
| July 17, 2026 | 46.26 | 46.28 | 46.26 | 46.28 | 46.28 | 2.09K |
| July 17, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2.19K |
| July 17, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 2.00 |
| July 17, 2026 | 46.29 | 46.30 | 46.29 | 46.30 | 46.30 | 6.06K |
| July 17, 2026 | 46.26 | 46.29 | 46.24 | 46.28 | 46.28 | 6.74K |
| July 17, 2026 | 46.24 | 46.26 | 46.23 | 46.26 | 46.26 | 7.09K |
| July 17, 2026 | 46.24 | 46.25 | 46.22 | 46.22 | 46.22 | 13.04K |
| July 17, 2026 | 46.21 | 46.25 | 46.20 | 46.25 | 46.25 | 12.50K |
| July 17, 2026 | 46.25 | 46.25 | 46.19 | 46.21 | 46.21 | 9.93K |
| July 17, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 35.00 |
| July 17, 2026 | 46.27 | 46.27 | 46.26 | 46.26 | 46.26 | 5.64K |
| July 17, 2026 | 46.27 | 46.31 | 46.26 | 46.31 | 46.31 | 17.70K |
| July 17, 2026 | 46.26 | 46.31 | 46.26 | 46.28 | 46.28 | 33.04K |
| July 17, 2026 | 46.22 | 46.24 | 46.22 | 46.24 | 46.24 | 6.97K |
| July 17, 2026 | 46.30 | 46.31 | 46.25 | 46.25 | 46.25 | 9.89K |
| July 17, 2026 | 46.19 | 46.24 | 46.17 | 46.24 | 46.24 | 16.99K |
| July 17, 2026 | 46.18 | 46.19 | 46.18 | 46.18 | 46.18 | 13.64K |
| July 17, 2026 | 46.17 | 46.19 | 46.17 | 46.19 | 46.19 | 9.78K |
| July 17, 2026 | 46.18 | 46.20 | 46.18 | 46.18 | 46.18 | 10.68K |
| July 17, 2026 | 46.16 | 46.17 | 46.16 | 46.16 | 46.16 | 6.65K |
| July 17, 2026 | 46.15 | 46.16 | 46.15 | 46.16 | 46.16 | 3.94K |
| July 17, 2026 | 46.15 | 46.17 | 46.15 | 46.16 | 46.16 | 7.89K |
| July 17, 2026 | 46.19 | 46.19 | 46.15 | 46.15 | 46.15 | 4.14K |
| July 17, 2026 | 46.21 | 46.24 | 46.20 | 46.20 | 46.20 | 6.56K |
| July 17, 2026 | 46.24 | 46.24 | 46.23 | 46.23 | 46.23 | 3.61K |
| July 17, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 7.78K |
| July 17, 2026 | 46.29 | 46.29 | 46.22 | 46.22 | 46.22 | 12.37K |
| July 17, 2026 | 46.27 | 46.28 | 46.27 | 46.28 | 46.28 | 5.85K |
| July 17, 2026 | 46.35 | 46.35 | 46.24 | 46.26 | 46.26 | 6.60K |
| July 17, 2026 | 46.38 | 46.38 | 46.36 | 46.38 | 46.38 | 1.57K |
| July 17, 2026 | 46.38 | 46.40 | 46.38 | 46.39 | 46.39 | 10.21K |
| July 17, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 30.00 |
| July 17, 2026 | 46.40 | 46.40 | 46.39 | 46.39 | 46.39 | 5.38K |
| July 17, 2026 | 46.34 | 46.40 | 46.34 | 46.40 | 46.40 | 63.26K |
| July 17, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | 269.00 |
| July 17, 2026 | 46.35 | 46.37 | 46.34 | 46.34 | 46.34 | 23.76K |
| July 17, 2026 | 46.34 | 46.34 | 46.33 | 46.33 | 46.33 | 1.90K |
| July 17, 2026 | 46.31 | 46.31 | 46.30 | 46.30 | 46.30 | 6.23K |
| July 17, 2026 | 46.26 | 46.35 | 46.26 | 46.31 | 46.31 | 52.23K |
| July 17, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 2.12K |
| July 17, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 298.00 |
| July 17, 2026 | 46.23 | 46.26 | 46.23 | 46.26 | 46.26 | 2.80K |
| July 17, 2026 | 46.25 | 46.25 | 46.24 | 46.24 | 46.24 | 9.66K |
| July 17, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 8.82K |
| July 17, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 2.00 |
| July 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 683.00 |
| July 17, 2026 | 46.21 | 46.24 | 46.20 | 46.22 | 46.22 | 15.83K |
| July 17, 2026 | 46.19 | 46.22 | 46.19 | 46.21 | 46.21 | 7.94K |
| July 17, 2026 | 46.19 | 46.20 | 46.19 | 46.20 | 46.20 | 4.78K |
| July 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 1.68K |
| July 17, 2026 | 46.11 | 46.20 | 46.11 | 46.18 | 46.18 | 18.41K |
| July 17, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.03K |
| July 17, 2026 | 46.08 | 46.11 | 46.08 | 46.10 | 46.10 | 65.97K |
| July 17, 2026 | 46.08 | 46.08 | 46.06 | 46.06 | 46.06 | 10.08K |
| July 17, 2026 | 46.07 | 46.07 | 46.06 | 46.06 | 46.06 | 2.52K |
| July 17, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 160.00 |
| July 17, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 25.00 |
| July 17, 2026 | 46.07 | 46.09 | 46.07 | 46.09 | 46.09 | 21.76K |
| July 17, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.20K |
| July 17, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 3.87K |
| July 17, 2026 | 46.11 | 46.11 | 46.09 | 46.09 | 46.09 | 1.19K |
| July 17, 2026 | 46.10 | 46.12 | 46.10 | 46.10 | 46.10 | 11.19K |
| July 17, 2026 | 46.08 | 46.11 | 46.08 | 46.08 | 46.08 | 10.08K |
| July 17, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 2.17K |
| July 17, 2026 | 46.04 | 46.06 | 46.04 | 46.06 | 46.06 | 6.23K |
| July 17, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | — |
| July 17, 2026 | 46.05 | 46.05 | 46.04 | 46.04 | 46.04 | 1.57K |
| July 17, 2026 | 46.09 | 46.09 | 46.01 | 46.03 | 46.03 | 11.64K |
| July 17, 2026 | 46.11 | 46.12 | 46.11 | 46.11 | 46.11 | 1.25K |
| July 17, 2026 | 46.10 | 46.11 | 46.10 | 46.11 | 46.11 | 5.28K |
| July 17, 2026 | 46.12 | 46.12 | 46.10 | 46.10 | 46.10 | 1.77K |
| July 17, 2026 | 46.10 | 46.12 | 46.10 | 46.11 | 46.11 | 1.43K |
| July 17, 2026 | 46.11 | 46.12 | 46.11 | 46.12 | 46.12 | 5.31K |
| July 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 13.00 |
| July 17, 2026 | 46.17 | 46.17 | 46.13 | 46.13 | 46.13 | 13.35K |
| July 17, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 2.12K |
| July 17, 2026 | 46.18 | 46.18 | 46.17 | 46.17 | 46.17 | 6.20K |
| July 17, 2026 | 46.17 | 46.20 | 46.17 | 46.20 | 46.20 | 6.55K |
| July 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 23.00 |
| July 17, 2026 | 46.14 | 46.15 | 46.14 | 46.15 | 46.15 | 7.53K |
| July 17, 2026 | 46.12 | 46.13 | 46.12 | 46.13 | 46.13 | 4.13K |
| July 17, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 66.00 |
| July 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 1.78K |
| July 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 4.66K |
| July 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 162.00 |
| July 17, 2026 | 46.15 | 46.15 | 46.13 | 46.13 | 46.13 | 14.06K |
| July 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | — |
| July 17, 2026 | 46.15 | 46.16 | 46.15 | 46.15 | 46.15 | 2.59K |
| July 17, 2026 | 46.15 | 46.17 | 46.13 | 46.16 | 46.16 | 26.39K |
| July 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.22K |
| July 17, 2026 | 46.14 | 46.15 | 46.13 | 46.15 | 46.15 | 5.88K |
| July 17, 2026 | 46.18 | 46.18 | 46.15 | 46.16 | 46.16 | 10.18K |
| July 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 100.00 |
| July 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 2.38K |
| July 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 40.00 |
| July 17, 2026 | 46.26 | 46.26 | 46.22 | 46.22 | 46.22 | 4.66K |
| July 17, 2026 | 46.26 | 46.28 | 46.25 | 46.28 | 46.28 | 30.77K |
| July 17, 2026 | 46.27 | 46.27 | 46.23 | 46.23 | 46.23 | 20.22K |
| July 17, 2026 | 46.27 | 46.28 | 46.27 | 46.28 | 46.28 | 6.63K |
| July 17, 2026 | 46.12 | 46.26 | 46.12 | 46.25 | 46.25 | 40.08K |
| July 17, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 2.00 |
| July 17, 2026 | 46.11 | 46.11 | 46.10 | 46.10 | 46.10 | 2.66K |
| July 17, 2026 | 46.17 | 46.18 | 46.11 | 46.12 | 46.12 | 25.79K |
| July 17, 2026 | 46.20 | 46.20 | 46.18 | 46.18 | 46.18 | 2.16K |
| July 17, 2026 | 46.19 | 46.20 | 46.19 | 46.20 | 46.20 | 6.31K |
| July 17, 2026 | 46.17 | 46.17 | 46.16 | 46.16 | 46.16 | 7.34K |
| July 17, 2026 | 46.18 | 46.18 | 46.16 | 46.16 | 46.16 | 3.16K |
| July 17, 2026 | 46.16 | 46.18 | 46.16 | 46.18 | 46.18 | 7.06K |
| July 17, 2026 | 46.15 | 46.17 | 46.15 | 46.17 | 46.17 | 6.19K |
| July 17, 2026 | 46.18 | 46.18 | 46.16 | 46.16 | 46.16 | 2.11K |
| July 17, 2026 | 46.15 | 46.20 | 46.15 | 46.16 | 46.16 | 14.76K |
| July 17, 2026 | 46.11 | 46.17 | 46.11 | 46.17 | 46.17 | 37.07K |
| July 17, 2026 | 46.14 | 46.15 | 46.11 | 46.11 | 46.11 | 5.27K |
| July 17, 2026 | 46.15 | 46.17 | 46.12 | 46.16 | 46.16 | 6.89K |
| July 17, 2026 | 46.13 | 46.15 | 46.13 | 46.15 | 46.15 | 1.41K |
| July 17, 2026 | 46.17 | 46.18 | 46.13 | 46.13 | 46.13 | 16.18K |
| July 17, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 991.00 |
| July 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | — |
| July 17, 2026 | 46.15 | 46.15 | 46.14 | 46.14 | 46.14 | 1.97K |
| July 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 195.00 |
| July 17, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 3.00 |
| July 17, 2026 | 46.17 | 46.18 | 46.17 | 46.18 | 46.18 | 5.98K |
| July 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 70.00 |
| July 17, 2026 | 46.17 | 46.17 | 46.16 | 46.16 | 46.16 | 5.60K |
| July 17, 2026 | 46.20 | 46.20 | 46.19 | 46.19 | 46.19 | 129.00 |
| July 17, 2026 | 46.17 | 46.20 | 46.14 | 46.20 | 46.20 | 28.72K |
| July 17, 2026 | 46.14 | 46.16 | 46.13 | 46.13 | 46.13 | 17.72K |
| July 17, 2026 | 46.11 | 46.13 | 46.11 | 46.13 | 46.13 | 13.25K |
| July 17, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 25.00 |
| July 17, 2026 | 46.14 | 46.14 | 46.13 | 46.13 | 46.13 | 2.31K |
| July 17, 2026 | 46.13 | 46.14 | 46.13 | 46.14 | 46.14 | 2.25K |
| July 17, 2026 | 46.21 | 46.21 | 46.18 | 46.18 | 46.18 | 51.06K |
| July 17, 2026 | 46.23 | 46.23 | 46.22 | 46.22 | 46.22 | 1.84K |
| July 17, 2026 | 46.25 | 46.28 | 46.24 | 46.28 | 46.28 | 9.25K |
| July 17, 2026 | 46.23 | 46.30 | 46.22 | 46.25 | 46.25 | 45.13K |
| July 17, 2026 | 46.20 | 46.23 | 46.20 | 46.23 | 46.23 | 10.25K |
| July 17, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 47.00 |
| July 17, 2026 | 46.26 | 46.26 | 46.24 | 46.24 | 46.24 | 11.69K |
| July 17, 2026 | 46.28 | 46.28 | 46.27 | 46.27 | 46.27 | 3.54K |
| July 17, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 6.00K |
| July 17, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 150.00 |
| July 17, 2026 | 46.27 | 46.27 | 46.25 | 46.25 | 46.25 | 7.76K |
| July 17, 2026 | 46.23 | 46.28 | 46.23 | 46.28 | 46.28 | 68.23K |
| July 17, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 345.00 |
| July 17, 2026 | 46.17 | 46.21 | 46.17 | 46.20 | 46.20 | 104.16K |
| July 17, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.14K |
| July 17, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.59K |
| July 17, 2026 | 46.11 | 46.14 | 46.11 | 46.14 | 46.14 | 13.42K |
| July 17, 2026 | 46.12 | 46.12 | 46.10 | 46.10 | 46.10 | 806.00 |
| July 17, 2026 | 46.14 | 46.16 | 46.13 | 46.13 | 46.13 | 5.57K |
| July 17, 2026 | 46.18 | 46.18 | 46.13 | 46.14 | 46.14 | 6.62K |
| July 17, 2026 | 46.23 | 46.23 | 46.19 | 46.21 | 46.21 | 9.50K |
| July 17, 2026 | 46.22 | 46.25 | 46.21 | 46.21 | 46.21 | 12.63K |
| July 17, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 6.00 |
| July 17, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 2.00 |
| July 17, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 2.39K |
| July 17, 2026 | 46.20 | 46.21 | 46.20 | 46.21 | 46.21 | 5.56K |
| July 17, 2026 | 46.18 | 46.20 | 46.18 | 46.20 | 46.20 | 2.11K |
| July 17, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 2.54K |
| July 17, 2026 | 46.16 | 46.17 | 46.16 | 46.17 | 46.17 | 1.59K |
| July 17, 2026 | 46.15 | 46.16 | 46.15 | 46.16 | 46.16 | 2.91K |
| July 17, 2026 | 46.10 | 46.14 | 46.10 | 46.14 | 46.14 | 1.97K |
| July 17, 2026 | 46.08 | 46.11 | 46.08 | 46.11 | 46.11 | 14.09K |
| July 17, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.92K |
| July 17, 2026 | 46.09 | 46.10 | 46.09 | 46.10 | 46.10 | 103.00 |
| July 17, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 180.00 |
| July 17, 2026 | 46.08 | 46.09 | 46.08 | 46.09 | 46.09 | 1.75K |
| July 17, 2026 | 46.07 | 46.09 | 46.06 | 46.06 | 46.06 | 5.43K |
| July 17, 2026 | 46.07 | 46.09 | 46.06 | 46.09 | 46.09 | 4.61K |
| July 17, 2026 | 46.09 | 46.09 | 46.06 | 46.07 | 46.07 | 1.67K |
| July 17, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 952.00 |
| July 17, 2026 | 46.06 | 46.10 | 46.06 | 46.09 | 46.09 | 4.87K |
| July 17, 2026 | 46.07 | 46.09 | 46.07 | 46.09 | 46.09 | 13.33K |
| July 17, 2026 | 46.07 | 46.08 | 46.07 | 46.07 | 46.07 | 952.00 |
| July 17, 2026 | 46.12 | 46.12 | 46.06 | 46.08 | 46.08 | 11.09K |
| July 17, 2026 | 46.09 | 46.12 | 46.09 | 46.12 | 46.12 | 1.25K |