LSE - Delayed Quote
GBp
Abingdon Health Plc (ABDX.L)
9.00
0.00
(0.00%)
At close: 4:06:13 PM GMT
Currency in GBp
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
9.50 | 9.50 | 8.50 | 9.00 | 9.00 | 10,650 |
|
Oct 30, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 55,032 |
|
Oct 29, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 7,399 |
|
Oct 28, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 46,884 |
|
Oct 27, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 6,704 |
|
Oct 26, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 164,784 |
|
Oct 23, 2026
|
9.00 | 9.50 | 9.50 | 9.00 | 9.00 | 1,825 |
|
Oct 22, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 17,495 |
|
Oct 21, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 117,743 |
|
Oct 20, 2026
|
9.00 | 9.50 | 8.89 | 9.00 | 9.00 | 70,716 |
|
Oct 19, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 8,432 |
|
Oct 16, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 118,561 |
|
Oct 15, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 74,249 |
|
Oct 14, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 173,946 |
|
Oct 13, 2026
|
10.00 | 10.50 | 9.00 | 9.50 | 9.50 | 747,032 |
|
Oct 12, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 157,041 |
|
Oct 9, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 41,928 |
|
Oct 8, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 28,903 |
|
Oct 7, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 260,281 |
|
Oct 6, 2026
|
11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 115,283 |
|
Oct 5, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 109,190 |
|
Oct 2, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 286,324 |
|
Oct 1, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 12,559 |
|
Sep 30, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 18,392 |
|
Sep 29, 2026
|
10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 83,528 |
|
Sep 28, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 196,776 |
|
Sep 25, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 241,817 |
|
Sep 24, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 33,142 |
|
Sep 23, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 32,269 |
|
Sep 22, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 8,553 |
|
Sep 21, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 302,441 |
|
Sep 18, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 33,135 |
|
Sep 17, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 81,784 |
|
Sep 16, 2026
|
10.75 | 11.00 | 10.20 | 10.50 | 10.50 | 75,110 |
|
Sep 15, 2026
|
11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 73,563 |
|
Sep 14, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 71,096 |
|
Sep 11, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 25,241 |
|
Sep 10, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 77,167 |
|
Sep 9, 2026
|
10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 29,800 |
|
Sep 8, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 77,933 |
|
Sep 7, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 107,217 |
|
Sep 4, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 68,710 |
|
Sep 3, 2026
|
10.75 | 11.00 | 10.68 | 10.75 | 10.75 | 106,502 |
|
Sep 2, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 140,242 |
|
Sep 1, 2026
|
11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 130,189 |
|
Aug 28, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 200,148 |
|
Aug 27, 2026
|
10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 57,257 |
|
Aug 26, 2026
|
10.75 | 11.00 | 10.52 | 10.75 | 10.75 | 23,554 |
|
Aug 25, 2026
|
11.00 | 11.00 | 10.50 | 10.75 | 10.75 | 66,731 |
|
Aug 24, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 239,398 |
|
Aug 21, 2026
|
11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 547,246 |
|
Aug 20, 2026
|
10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 159,505 |
|
Aug 19, 2026
|
10.50 | 11.00 | 10.04 | 10.50 | 10.50 | 33,910 |
|
Aug 18, 2026
|
10.50 | 11.00 | 10.04 | 10.50 | 10.50 | 62,302 |
|
Aug 17, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 205,370 |
|
Aug 14, 2026
|
10.50 | 11.00 | 10.04 | 10.50 | 10.50 | 36,636 |
|
Aug 13, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 29,136 |
|
Aug 12, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 146,292 |
|
Aug 11, 2026
|
10.50 | 11.00 | 10.04 | 10.50 | 10.50 | 63,269 |
|
Aug 10, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 35,766 |
|
Aug 7, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 16,649 |
|
Aug 6, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 18,066 |
|
Aug 5, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 277,683 |
|
Aug 4, 2026
|
10.50 | 10.98 | 10.00 | 10.50 | 10.50 | 38,016 |
|
Aug 3, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 94,911 |
|
Jul 31, 2026
|
10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 119,768 |
|
Jul 30, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 118,310 |
|
Jul 29, 2026
|
10.10 | 10.50 | 9.70 | 10.25 | 10.25 | 214,405 |
|
Jul 28, 2026
|
9.85 | 10.00 | 9.70 | 9.85 | 9.85 | 434,827 |
|
Jul 27, 2026
|
9.75 | 10.00 | 9.50 | 9.85 | 9.85 | 87,839 |
|
Jul 24, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 59,373 |
|
Jul 23, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 87,627 |
|
Jul 22, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 85,529 |
|
Jul 21, 2026
|
9.75 | 10.00 | 9.56 | 9.75 | 9.75 | 69,457 |
|
Jul 20, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 79,027 |
|
Jul 17, 2026
|
9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 58,128 |
|
Jul 16, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 5,535 |
|
Jul 15, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 47,663 |
|
Jul 14, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 13,665 |
|
Jul 13, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 89,331 |
|
Jul 10, 2026
|
9.75 | 10.27 | 9.50 | 9.75 | 9.75 | 71,543 |
|
Jul 9, 2026
|
10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 237,167 |
|
Jul 8, 2026
|
10.25 | 10.25 | 10.00 | 10.25 | 10.25 | 17,485 |
|
Jul 7, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 6,804 |
|
Jul 6, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 55,325 |
|
Jul 3, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 110,450 |
|
Jul 2, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 35,023 |
|
Jul 1, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 183,922 |
|
Jun 30, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 59,742 |
|
Jun 29, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 14,987 |
|
Jun 26, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 123,096 |
|
Jun 25, 2026
|
11.25 | 11.50 | 10.00 | 10.25 | 10.25 | 337,010 |
|
Jun 24, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 13,379 |
|
Jun 23, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 84,568 |
|
Jun 22, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 62,335 |
|
Jun 19, 2026
|
11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 255,386 |
|
Jun 18, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 243,865 |
|
Jun 17, 2026
|
11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 266,374 |
|
Jun 16, 2026
|
12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 178,191 |
|
Jun 15, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 293,799 |
|
Jun 12, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 398,139 |
|
Jun 11, 2026
|
12.00 | 12.60 | 11.50 | 12.60 | 12.60 | 71,661 |
|
Jun 10, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 151,024 |
|
Jun 9, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 167,195 |
|
Jun 8, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 237,816 |
|
Jun 5, 2026
|
12.75 | 13.00 | 11.29 | 12.00 | 12.00 | 433,003 |
|
Jun 4, 2026
|
12.75 | 13.00 | 12.00 | 12.75 | 12.75 | 218,892 |
|
Jun 3, 2026
|
12.25 | 13.00 | 12.00 | 12.75 | 12.75 | 292,002 |
|
Jun 2, 2026
|
12.00 | 12.50 | 11.50 | 12.25 | 12.25 | 362,873 |
|
Jun 1, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 302,437 |
|
May 29, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 90,811 |
|
May 28, 2026
|
11.75 | 12.50 | 11.50 | 12.00 | 12.00 | 125,964 |
|
May 27, 2026
|
12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 321,291 |
|
May 26, 2026
|
11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 385,665 |
|
May 22, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 413,278 |
|
May 21, 2026
|
11.50 | 12.00 | 11.02 | 11.50 | 11.50 | 208,501 |
|
May 20, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 203,471 |
|
May 19, 2026
|
11.50 | 12.00 | 11.37 | 11.50 | 11.50 | 231,522 |
|
May 18, 2026
|
11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 100,985 |
|
May 15, 2026
|
11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 690,424 |
|
May 14, 2026
|
12.25 | 12.50 | 11.50 | 11.75 | 11.75 | 350,956 |
|
May 13, 2026
|
12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 173,806 |
|
May 12, 2026
|
12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 381,657 |
|
May 11, 2026
|
12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 769,705 |
|
May 8, 2026
|
12.25 | 12.50 | 11.51 | 12.00 | 12.00 | 205,816 |
|
May 7, 2026
|
12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 969,031 |
|
May 6, 2026
|
12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 3,739,807 |
|
May 5, 2026
|
8.50 | 12.38 | 8.00 | 11.75 | 11.75 | 4,365,566 |
|
May 1, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 68,361 |
|
Apr 30, 2026
|
8.50 | 8.65 | 8.00 | 8.50 | 8.50 | 125,035 |
|
Apr 29, 2026
|
9.50 | 10.00 | 8.01 | 8.50 | 8.50 | 371,038 |
|
Apr 28, 2026
|
9.50 | 10.00 | 9.01 | 9.50 | 9.50 | 143,764 |
|
Apr 27, 2026
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 17,239 |
|
Apr 24, 2026
|
9.50 | 9.83 | 9.00 | 9.50 | 9.50 | 20,623 |
|
Apr 23, 2026
|
9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 55,504 |
|
Apr 22, 2026
|
10.25 | 10.50 | 9.00 | 9.50 | 9.50 | 572,392 |
|
Apr 21, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 554,779 |
|
Apr 20, 2026
|
9.00 | 11.00 | 8.76 | 10.50 | 10.50 | 2,010,449 |
|
Apr 17, 2026
|
9.00 | 9.50 | 8.70 | 9.00 | 9.00 | 15,446 |
|
Apr 16, 2026
|
8.75 | 9.50 | 8.70 | 9.00 | 9.00 | 136,706 |
|
Apr 15, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 246,015 |
|
Apr 14, 2026
|
8.50 | 8.90 | 8.18 | 8.75 | 8.75 | 226,479 |
|
Apr 13, 2026
|
8.00 | 8.50 | 7.50 | 8.50 | 8.50 | 411,791 |
|
Apr 10, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 61,684 |
|
Apr 9, 2026
|
8.00 | 8.50 | 7.85 | 8.00 | 8.00 | 18,693 |
|
Apr 8, 2026
|
8.00 | 8.49 | 7.85 | 8.00 | 8.00 | 223 |
|
Apr 7, 2026
|
8.00 | 8.39 | 7.50 | 8.00 | 8.00 | 43,352 |
|
Apr 2, 2026
|
8.00 | 8.48 | 7.86 | 8.00 | 8.00 | 45,010 |
|
Apr 1, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 337,343 |
|
Mar 31, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 265,424 |
|
Mar 30, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 404,087 |
|
Mar 27, 2026
|
7.25 | 7.50 | 7.10 | 7.25 | 7.25 | 25,195 |
|
Mar 26, 2026
|
7.25 | 7.50 | 7.10 | 7.25 | 7.25 | 8,811 |
|
Mar 25, 2026
|
7.25 | 7.49 | 7.10 | 7.25 | 7.25 | 26,744 |
|
Mar 24, 2026
|
7.25 | 7.49 | 7.06 | 7.25 | 7.25 | 53,171 |
|
Mar 23, 2026
|
7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 79,759 |
|
Mar 20, 2026
|
7.75 | 8.00 | 7.55 | 7.75 | 7.75 | 254,172 |
|
Mar 19, 2026
|
7.75 | 8.00 | 7.51 | 7.75 | 7.75 | 77,985 |
|
Mar 18, 2026
|
8.00 | 8.21 | 7.50 | 7.75 | 7.75 | 297,688 |
|
Mar 17, 2026
|
8.50 | 8.80 | 7.50 | 8.00 | 8.00 | 439,979 |
|
Mar 16, 2026
|
8.25 | 8.29 | 8.06 | 8.25 | 8.25 | 18,224 |
|
Mar 13, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 613,950 |
|
Mar 12, 2026
|
8.50 | 9.00 | 8.00 | 8.25 | 8.25 | 792,460 |
|
Mar 11, 2026
|
7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 479,712 |
|
Mar 10, 2026
|
7.25 | 8.00 | 7.00 | 7.75 | 7.75 | 447,492 |
|
Mar 9, 2026
|
7.25 | 7.50 | 7.25 | 7.25 | 7.25 | 233,544 |
|
Mar 6, 2026
|
7.00 | 7.50 | 6.85 | 7.25 | 7.25 | 786,265 |
|
Mar 5, 2026
|
6.75 | 7.33 | 6.50 | 7.00 | 7.00 | 322,472 |
|
Mar 4, 2026
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 362,012 |
|
Mar 3, 2026
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 64,839 |
|
Mar 2, 2026
|
6.75 | 6.83 | 6.73 | 6.75 | 6.75 | 236,552 |
|
Feb 27, 2026
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 27,603 |
|
Feb 26, 2026
|
6.75 | 6.84 | 6.67 | 6.75 | 6.75 | 107,506 |
|
Feb 25, 2026
|
6.75 | 6.84 | 6.50 | 6.75 | 6.75 | 129 |
|
Feb 24, 2026
|
6.75 | 6.84 | 6.66 | 6.75 | 6.75 | 101,462 |
|
Feb 23, 2026
|
6.75 | 6.94 | 6.50 | 6.75 | 6.75 | 11,680 |
|
Feb 20, 2026
|
6.50 | 6.99 | 6.00 | 6.75 | 6.75 | 97,268 |
|
Feb 19, 2026
|
6.50 | 7.00 | 6.32 | 6.50 | 6.50 | 57,393 |
|
Feb 18, 2026
|
6.00 | 6.50 | 5.50 | 6.50 | 6.50 | 344,266 |
|
Feb 17, 2026
|
6.00 | 6.30 | 5.77 | 6.00 | 6.00 | 350,164 |
|
Feb 16, 2026
|
6.00 | 6.32 | 5.77 | 6.00 | 6.00 | 47,458 |
|
Feb 13, 2026
|
6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 142,805 |
|
Feb 12, 2026
|
6.00 | 6.32 | 6.18 | 6.00 | 6.00 | 191,514 |
|
Feb 11, 2026
|
6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 136,010 |
|
Feb 10, 2026
|
6.00 | 6.33 | 5.77 | 6.00 | 6.00 | 99,597 |
|
Feb 9, 2026
|
6.00 | 6.50 | 5.77 | 6.00 | 6.00 | 27,316 |
|
Feb 6, 2026
|
6.00 | 6.33 | 5.50 | 6.00 | 6.00 | 32,106 |
|
Feb 5, 2026
|
6.00 | 6.34 | 5.50 | 6.00 | 6.00 | 273,066 |
|
Feb 4, 2026
|
6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 437,698 |
|
Feb 3, 2026
|
6.00 | 6.47 | 6.12 | 6.00 | 6.00 | 357,286 |
|
Feb 2, 2026
|
6.00 | 6.49 | 6.03 | 6.00 | 6.00 | 122,201 |
|
Jan 30, 2026
|
6.00 | 6.45 | 6.05 | 6.00 | 6.00 | 80,385 |
|
Jan 29, 2026
|
6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 63,161 |
|
Jan 28, 2026
|
6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 313,409 |
|
Jan 27, 2026
|
6.00 | 6.38 | 5.50 | 6.00 | 6.00 | 66,122 |
|
Jan 26, 2026
|
6.00 | 6.50 | 5.89 | 6.00 | 6.00 | 61,387 |
|
Jan 23, 2026
|
6.00 | 6.50 | 5.86 | 6.00 | 6.00 | 50,908 |
|
Jan 22, 2026
|
6.00 | 6.20 | 5.80 | 6.00 | 6.00 | 128,349 |
|
Jan 21, 2026
|
6.00 | 6.38 | 5.76 | 6.00 | 6.00 | 87,438 |
|
Jan 20, 2026
|
6.25 | 6.24 | 5.50 | 6.00 | 6.00 | 546,314 |
|
Jan 19, 2026
|
6.50 | 7.00 | 6.00 | 6.25 | 6.25 | 136,560 |
|
Jan 16, 2026
|
6.50 | 6.47 | 6.05 | 6.50 | 6.50 | 109,580 |
|
Jan 15, 2026
|
6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 457,275 |
|
Jan 14, 2026
|
6.50 | 6.45 | 6.00 | 6.50 | 6.50 | 53,756 |
|
Jan 13, 2026
|
6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 109,887 |
|
Jan 12, 2026
|
6.25 | 6.45 | 6.01 | 6.25 | 6.25 | 9,128 |
|
Jan 9, 2026
|
6.25 | 6.50 | 6.00 | 6.25 | 6.25 | 89,798 |
|
Jan 8, 2026
|
6.25 | 6.45 | 6.01 | 6.25 | 6.25 | 6,555 |
|
Jan 7, 2026
|
6.50 | 6.50 | 6.00 | 6.25 | 6.25 | 126,836 |
|
Jan 6, 2026
|
6.50 | 6.63 | 6.11 | 6.50 | 6.50 | 81,125 |
|
Jan 5, 2026
|
6.50 | 6.69 | 6.27 | 6.50 | 6.50 | 16,465 |
|
Jan 2, 2026
|
6.40 | 6.69 | 6.27 | 6.40 | 6.40 | 5,460 |
|
Dec 31, 2025
|
6.40 | 6.69 | 6.27 | 6.40 | 6.40 | 9,806 |
|
Dec 30, 2025
|
6.40 | 6.69 | 5.88 | 6.40 | 6.40 | 9,695 |
|
Dec 29, 2025
|
6.40 | 6.69 | 6.27 | 6.40 | 6.40 | 2,516 |
|
Dec 24, 2025
|
6.40 | 6.00 | 6.00 | 6.40 | 6.40 | 25 |
|
Dec 23, 2025
|
6.75 | 7.00 | 6.00 | 6.40 | 6.40 | 275,978 |
|
Dec 22, 2025
|
6.75 | 6.72 | 6.51 | 6.75 | 6.75 | 56,306 |
|
Dec 19, 2025
|
6.75 | 6.74 | 6.50 | 6.75 | 6.75 | 85,728 |
|
Dec 18, 2025
|
7.00 | 7.00 | 6.50 | 6.75 | 6.75 | 43,834 |
|
Dec 17, 2025
|
6.75 | 6.81 | 6.55 | 6.75 | 6.75 | 188,515 |
|
Dec 16, 2025
|
6.75 | 6.84 | 6.61 | 6.75 | 6.75 | 20,166 |
|
Dec 15, 2025
|
6.75 | 6.84 | 6.61 | 6.75 | 6.75 | 13,429 |
|
Dec 12, 2025
|
6.75 | 6.84 | 6.61 | 6.75 | 6.75 | 1,074 |
|
Dec 11, 2025
|
6.75 | 6.84 | 6.50 | 6.75 | 6.75 | 13,281 |
|
Dec 10, 2025
|
6.75 | 6.84 | 6.61 | 6.75 | 6.75 | 30,956 |
|
Dec 9, 2025
|
6.75 | 6.99 | 6.99 | 6.75 | 6.75 | 33 |
|
Dec 8, 2025
|
6.75 | 7.00 | 6.72 | 6.75 | 6.75 | 17,947 |
|
Dec 5, 2025
|
6.75 | 6.99 | 6.72 | 6.75 | 6.75 | 492 |
|
Dec 4, 2025
|
6.75 | 6.99 | 6.72 | 6.75 | 6.75 | 18,807 |
|
Dec 3, 2025
|
6.75 | 6.99 | 6.72 | 6.75 | 6.75 | 7,772 |
|
Dec 2, 2025
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 117,801 |
|
Dec 1, 2025
|
6.75 | 6.99 | 6.72 | 6.75 | 6.75 | 19,182 |
|
Nov 28, 2025
|
7.00 | 7.50 | 6.71 | 6.75 | 6.75 | 177,239 |
|
Nov 27, 2025
|
7.00 | 7.18 | 6.63 | 7.00 | 7.00 | 37,605 |
|
Nov 26, 2025
|
7.00 | 7.64 | 6.63 | 7.00 | 7.00 | 31,926 |
|
Nov 25, 2025
|
7.25 | 7.50 | 6.75 | 7.00 | 7.00 | 225,081 |
|
Nov 24, 2025
|
7.25 | 7.28 | 7.00 | 7.25 | 7.25 | 29,572 |
|
Nov 21, 2025
|
7.25 | 7.28 | 7.00 | 7.25 | 7.25 | 11,154 |
|
Nov 20, 2025
|
7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 91,616 |
|
Nov 19, 2025
|
7.50 | 7.64 | 7.00 | 7.50 | 7.50 | 193,981 |
|
Nov 18, 2025
|
7.50 | 7.69 | 7.05 | 7.50 | 7.50 | 111,402 |
|
Nov 17, 2025
|
7.25 | 7.69 | 7.18 | 7.50 | 7.50 | 41,167 |
|
Nov 14, 2025
|
7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 78,900 |
|
Nov 13, 2025
|
7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 53,453 |
|
Nov 12, 2025
|
7.75 | 7.70 | 7.18 | 7.25 | 7.25 | 195,223 |
|
Nov 11, 2025
|
8.50 | 8.50 | 7.50 | 7.80 | 7.80 | 448,454 |
|
Nov 10, 2025
|
7.55 | 8.49 | 7.50 | 8.40 | 8.40 | 514,095 |
|
Nov 7, 2025
|
7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 114,787 |
|
Nov 6, 2025
|
7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 228,565 |
|
Nov 5, 2025
|
6.25 | 7.05 | 6.00 | 7.15 | 7.15 | 545,636 |
|
Nov 4, 2025
|
6.25 | 6.36 | 5.88 | 6.25 | 6.25 | 175,427 |
|
Nov 3, 2025
|
6.25 | 6.50 | 6.18 | 6.25 | 6.25 | 275,502 |
