LSE - Delayed Quote
GBp
Eden BioSolutions plc (EDEN.L)
3.5900
+0.4400
(+13.97%)
As of 11:30:38 AM GMT. Market Open.
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
|
3.3000 | 4.0000 | 3.1000 | 3.7510 | 3.7510 | 2,965,015 |
|
Oct 30, 2026
|
2.9000 | 3.4000 | 2.9000 | 3.1500 | 3.1500 | 1,810,866 |
|
Oct 29, 2026
|
2.9000 | 3.0000 | 2.8520 | 2.9000 | 2.9000 | 144,794 |
|
Oct 28, 2026
|
2.8000 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 613,916 |
|
Oct 27, 2026
|
2.4500 | 2.9000 | 2.5000 | 2.8000 | 2.8000 | 4,244,889 |
|
Oct 26, 2026
|
2.4500 | 2.6000 | 2.2000 | 2.4500 | 2.4500 | 889,831 |
|
Oct 23, 2026
|
2.4500 | 2.7000 | 2.2000 | 2.4500 | 2.4500 | 27,953 |
|
Oct 22, 2026
|
2.4500 | 2.7000 | 2.2000 | 2.4500 | 2.4500 | 114,350 |
|
Oct 21, 2026
|
2.4500 | 2.7000 | 2.3880 | 2.4500 | 2.4500 | 47,553 |
|
Oct 20, 2026
|
2.4500 | 2.7000 | 2.2000 | 2.4500 | 2.4500 | 55,791 |
|
Oct 19, 2026
|
2.4500 | 2.7000 | 2.3800 | 2.4500 | 2.4500 | 8,807 |
|
Oct 16, 2026
|
2.4500 | 2.3880 | 2.3720 | 2.4500 | 2.4500 | 34,176 |
|
Oct 15, 2026
|
2.4500 | 2.7000 | 2.2000 | 2.4500 | 2.4500 | 153,022 |
|
Oct 14, 2026
|
2.4500 | 2.7000 | 2.3700 | 2.4500 | 2.4500 | 19,075 |
|
Oct 13, 2026
|
2.3500 | 2.7000 | 2.3700 | 2.4500 | 2.4500 | 238,997 |
|
Oct 12, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 105,635 |
|
Oct 9, 2026
|
2.4000 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 66,250 |
|
Oct 8, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 249,888 |
|
Oct 7, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 1,043,444 |
|
Oct 6, 2026
|
2.4000 | 2.5000 | 2.3400 | 2.4000 | 2.4000 | 331,209 |
|
Oct 5, 2026
|
2.3500 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 449,961 |
|
Oct 2, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.3200 | 2.3200 | 501,584 |
|
Oct 1, 2026
|
2.3000 | 2.4000 | 2.2110 | 2.2500 | 2.2500 | 588,481 |
|
Sep 30, 2026
|
2.2000 | 2.4000 | 2.0000 | 2.3000 | 2.3000 | 886,461 |
|
Sep 29, 2026
|
2.2000 | 2.1800 | 2.0550 | 2.2000 | 2.2000 | 739,720 |
|
Sep 28, 2026
|
2.2000 | 2.4000 | 2.0690 | 2.2000 | 2.2000 | 99,799 |
|
Sep 25, 2026
|
2.1000 | 2.3000 | 1.9000 | 2.1000 | 2.1000 | 24,480 |
|
Sep 24, 2026
|
2.1000 | 2.3000 | 1.9000 | 2.1000 | 2.1000 | 642,093 |
|
Sep 23, 2026
|
2.1000 | 2.3000 | 1.9000 | 2.1000 | 2.1000 | 148,861 |
|
Sep 22, 2026
|
2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
|
Sep 21, 2026
|
2.1000 | 2.2880 | 1.9000 | 2.1000 | 2.1000 | 13,468 |
|
Sep 18, 2026
|
2.0000 | 2.2000 | 2.0180 | 2.1000 | 2.1000 | 1,671,498 |
|
Sep 17, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 484,584 |
|
Sep 16, 2026
|
2.1500 | 2.3000 | 1.9250 | 2.0000 | 2.0000 | 1,162,218 |
|
Sep 15, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 31,198 |
|
Sep 14, 2026
|
2.2000 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 227,700 |
|
Sep 11, 2026
|
2.2000 | 2.4000 | 2.0750 | 2.2000 | 2.2000 | 625,127 |
|
Sep 10, 2026
|
2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 238,324 |
|
Sep 9, 2026
|
2.2000 | 2.1050 | 2.1050 | 2.2000 | 2.2000 | 14,975 |
|
Sep 8, 2026
|
2.2000 | 2.2600 | 2.0660 | 2.2000 | 2.2000 | 379,085 |
|
Sep 7, 2026
|
2.2000 | 2.4000 | 2.0660 | 2.2000 | 2.2000 | 257,531 |
|
Sep 4, 2026
|
2.2000 | 2.4000 | 2.1400 | 2.2000 | 2.2000 | 457,859 |
|
Sep 3, 2026
|
2.1500 | 2.4000 | 2.0120 | 2.2000 | 2.2000 | 497,177 |
|
Sep 2, 2026
|
2.2000 | 2.3000 | 2.0120 | 2.1500 | 2.1500 | 13,626 |
|
Sep 1, 2026
|
2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 92,424 |
|
Aug 28, 2026
|
2.2000 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 266,179 |
|
Aug 27, 2026
|
2.2000 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 202,908 |
|
Aug 26, 2026
|
2.3000 | 2.5000 | 2.0000 | 2.2000 | 2.2000 | 1,100,102 |
|
Aug 25, 2026
|
2.3500 | 2.4100 | 2.2150 | 2.3500 | 2.3500 | 511,113 |
|
Aug 24, 2026
|
2.3500 | 2.4000 | 2.2010 | 2.3500 | 2.3500 | 253,630 |
|
Aug 21, 2026
|
2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
|
Aug 20, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 411,289 |
|
Aug 19, 2026
|
2.2500 | 2.4000 | 2.1360 | 2.3500 | 2.3500 | 770,285 |
|
Aug 18, 2026
|
2.2000 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 384,349 |
|
Aug 17, 2026
|
2.3000 | 2.3630 | 2.0300 | 2.2000 | 2.2000 | 3,481,642 |
|
Aug 14, 2026
|
2.2500 | 2.4000 | 2.2060 | 2.3000 | 2.3000 | 406,432 |
|
Aug 13, 2026
|
2.3000 | 2.4000 | 2.0000 | 2.2500 | 2.2500 | 6,999,957 |
|
Aug 12, 2026
|
2.4500 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 460,598 |
|
Aug 11, 2026
|
2.4500 | 2.5940 | 2.3000 | 2.4500 | 2.4500 | 787,129 |
|
Aug 10, 2026
|
2.5500 | 2.5010 | 2.2980 | 2.4500 | 2.4500 | 2,379,112 |
|
Aug 7, 2026
|
2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 365,763 |
|
Aug 6, 2026
|
2.5500 | 2.6000 | 2.5120 | 2.5500 | 2.5500 | 531,355 |
|
Aug 5, 2026
|
2.5500 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 212,396 |
|
Aug 4, 2026
|
2.6000 | 2.6400 | 2.5150 | 2.5500 | 2.5500 | 304,530 |
|
Aug 3, 2026
|
2.5500 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 1,114,606 |
|
Jul 31, 2026
|
2.6500 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 683,066 |
|
Jul 30, 2026
|
2.6500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 97,013 |
|
Jul 29, 2026
|
2.6500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 259,095 |
|
Jul 28, 2026
|
2.6500 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 1,864,493 |
|
Jul 27, 2026
|
2.7000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 333,432 |
|
Jul 24, 2026
|
2.9000 | 2.9000 | 2.6500 | 2.7000 | 2.7000 | 1,167,506 |
|
Jul 23, 2026
|
2.9500 | 3.0980 | 2.8000 | 2.9000 | 2.9000 | 254,008 |
|
Jul 22, 2026
|
2.9500 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | 322 |
|
Jul 21, 2026
|
2.9500 | 2.8360 | 2.8360 | 2.9500 | 2.9500 | 41,320 |
|
Jul 20, 2026
|
2.9000 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 658,466 |
|
Jul 17, 2026
|
2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 41,239 |
|
Jul 16, 2026
|
2.9000 | 3.0000 | 2.8350 | 2.9000 | 2.9000 | 31,280 |
|
Jul 15, 2026
|
2.9000 | 3.0000 | 2.8350 | 2.9000 | 2.9000 | 127,814 |
|
Jul 14, 2026
|
2.9000 | 3.0000 | 2.8020 | 2.9000 | 2.9000 | 73,177 |
|
Jul 13, 2026
|
2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 34,021 |
|
Jul 10, 2026
|
2.8500 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 450,898 |
|
Jul 9, 2026
|
2.9000 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 262,188 |
|
Jul 8, 2026
|
2.9000 | 3.0000 | 2.9180 | 2.9000 | 2.9000 | 2,634 |
|
Jul 7, 2026
|
2.9000 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 1,869 |
|
Jul 6, 2026
|
2.9000 | 2.9920 | 2.9180 | 2.9000 | 2.9000 | 335 |
|
Jul 3, 2026
|
2.8500 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 292,177 |
|
Jul 2, 2026
|
2.9000 | 3.1000 | 2.8020 | 2.8500 | 2.8500 | 468,399 |
|
Jul 1, 2026
|
3.0000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 718,109 |
|
Jun 30, 2026
|
3.0000 | 3.0920 | 2.9000 | 3.0000 | 3.0000 | 348,823 |
|
Jun 29, 2026
|
3.0000 | 3.0400 | 2.9120 | 3.0000 | 3.0000 | 307,489 |
|
Jun 26, 2026
|
3.0000 | 3.0350 | 3.0300 | 3.0000 | 3.0000 | 390,000 |
|
Jun 25, 2026
|
3.0000 | 3.1000 | 2.9000 | 3.0000 | 3.0000 | 535,219 |
|
Jun 24, 2026
|
3.0000 | 3.0380 | 2.9500 | 3.0000 | 3.0000 | 42,916 |
|
Jun 23, 2026
|
3.0500 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 134,283 |
|
Jun 22, 2026
|
3.1500 | 3.2000 | 3.0000 | 3.0500 | 3.0500 | 207,887 |
|
Jun 19, 2026
|
3.1500 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 131,933 |
|
Jun 18, 2026
|
3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 63,349 |
|
Jun 17, 2026
|
3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 190,309 |
|
Jun 16, 2026
|
3.1500 | 3.1490 | 3.1000 | 3.1500 | 3.1500 | 27,282 |
|
Jun 15, 2026
|
3.1500 | 3.1820 | 3.1000 | 3.1500 | 3.1500 | 404,732 |
|
Jun 12, 2026
|
3.2000 | 3.2000 | 3.1880 | 3.1500 | 3.1500 | 58,349 |
|
Jun 11, 2026
|
3.2000 | 3.2990 | 3.1000 | 3.2000 | 3.2000 | 104,287 |
|
Jun 10, 2026
|
3.2000 | 3.3000 | 3.1900 | 3.2000 | 3.2000 | 366,256 |
|
Jun 9, 2026
|
3.3000 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 977,230 |
|
Jun 8, 2026
|
3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
|
Jun 5, 2026
|
3.3000 | 3.4000 | 3.2210 | 3.3000 | 3.3000 | 33,307 |
|
Jun 4, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 13,002 |
|
Jun 3, 2026
|
3.4500 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 159,983 |
|
Jun 2, 2026
|
3.4500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 44,627 |
|
Jun 1, 2026
|
3.4500 | 3.6000 | 3.3010 | 3.4500 | 3.4500 | 136,882 |
|
May 29, 2026
|
3.4500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 37,095 |
|
May 28, 2026
|
3.4500 | 3.5220 | 3.3150 | 3.4500 | 3.4500 | 15,308 |
|
May 27, 2026
|
3.4500 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 2,423 |
|
May 26, 2026
|
3.4500 | 3.5960 | 3.3150 | 3.4500 | 3.4500 | 181,662 |
|
May 22, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.4500 | 3.4500 | 551,130 |
|
May 21, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 100,284 |
|
May 20, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 91,997 |
|
May 19, 2026
|
3.2500 | 3.6000 | 3.2000 | 3.3000 | 3.3000 | 680,393 |
|
May 18, 2026
|
3.4500 | 3.6000 | 3.2000 | 3.2500 | 3.2500 | 356,908 |
|
May 15, 2026
|
3.4500 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 12,499 |
|
May 14, 2026
|
3.4500 | 3.5840 | 3.3100 | 3.4500 | 3.4500 | 166,859 |
|
May 13, 2026
|
3.4500 | 3.6000 | 3.3300 | 3.4500 | 3.4500 | 119,100 |
|
May 12, 2026
|
3.4000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 261,234 |
|
May 11, 2026
|
3.4000 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 1,380,478 |
|
May 8, 2026
|
3.5000 | 3.6000 | 3.2250 | 3.4000 | 3.4000 | 1,851,771 |
|
May 7, 2026
|
3.5000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 732,414 |
|
May 6, 2026
|
3.5000 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 146,831 |
|
May 5, 2026
|
3.5500 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 336,186 |
|
May 1, 2026
|
3.3000 | 3.6000 | 3.2000 | 3.5000 | 3.5000 | 1,037,207 |
|
Apr 30, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,407,279 |
|
Apr 29, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 376,523 |
|
Apr 28, 2026
|
3.6000 | 3.7000 | 3.2000 | 3.3000 | 3.3000 | 659,156 |
|
Apr 27, 2026
|
3.6000 | 3.6980 | 3.5000 | 3.6000 | 3.6000 | 247,639 |
|
Apr 24, 2026
|
3.5500 | 3.7000 | 3.5150 | 3.6000 | 3.6000 | 366,579 |
|
Apr 23, 2026
|
3.7500 | 3.8000 | 3.5000 | 3.6000 | 3.6000 | 142,642 |
|
Apr 22, 2026
|
3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 69,697 |
|
Apr 21, 2026
|
3.7500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 207,088 |
|
Apr 20, 2026
|
3.6500 | 3.8000 | 3.7000 | 3.7500 | 3.7500 | 612,182 |
|
Apr 17, 2026
|
3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 149,537 |
|
Apr 16, 2026
|
3.6500 | 3.8000 | 3.5000 | 3.6500 | 3.6500 | 469,048 |
|
Apr 15, 2026
|
3.4500 | 3.8000 | 3.4000 | 3.6500 | 3.6500 | 2,904,333 |
|
Apr 14, 2026
|
3.3000 | 3.5000 | 3.2600 | 3.4500 | 3.4500 | 936,701 |
|
Apr 13, 2026
|
3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 379,209 |
|
Apr 10, 2026
|
2.7500 | 3.3000 | 2.7980 | 3.2500 | 3.2500 | 1,217,479 |
|
Apr 9, 2026
|
2.7500 | 2.7990 | 2.7100 | 2.7500 | 2.7500 | 212,429 |
|
Apr 8, 2026
|
2.8500 | 3.0000 | 2.7050 | 2.7500 | 2.7500 | 1,030,602 |
|
Apr 7, 2026
|
2.8500 | 2.8800 | 2.8010 | 2.8500 | 2.8500 | 21,950 |
|
Apr 2, 2026
|
2.9500 | 3.1000 | 2.8000 | 2.8500 | 2.8500 | 1,174,460 |
|
Apr 1, 2026
|
2.8000 | 3.0880 | 2.7000 | 2.9000 | 2.9000 | 877,008 |
|
Mar 31, 2026
|
2.8000 | 2.8950 | 2.7100 | 2.8000 | 2.8000 | 42,067 |
|
Mar 30, 2026
|
2.9000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 258,458 |
|
Mar 27, 2026
|
2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 10,470 |
|
Mar 26, 2026
|
2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 257,597 |
|
Mar 25, 2026
|
2.9000 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 84,046 |
|
Mar 24, 2026
|
2.7500 | 3.0820 | 2.7940 | 2.9000 | 2.9000 | 1,327,996 |
|
Mar 23, 2026
|
3.0500 | 3.1000 | 2.7000 | 2.7500 | 2.7500 | 927,146 |
|
Mar 20, 2026
|
3.1500 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 278,085 |
|
Mar 19, 2026
|
3.1500 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 91,819 |
|
Mar 18, 2026
|
3.2000 | 3.2000 | 3.1000 | 3.1500 | 3.1500 | 119,337 |
|
Mar 17, 2026
|
3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 24,222 |
|
Mar 16, 2026
|
3.2000 | 3.1880 | 3.1880 | 3.2000 | 3.2000 | 19,298 |
|
Mar 13, 2026
|
3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 293,256 |
|
Mar 12, 2026
|
3.2500 | 3.2450 | 3.2000 | 3.2000 | 3.2000 | 242,786 |
|
Mar 11, 2026
|
3.2500 | 3.3000 | 3.2020 | 3.2500 | 3.2500 | 224,257 |
|
Mar 10, 2026
|
3.4000 | 3.5000 | 3.3000 | 3.2500 | 3.2500 | 205,365 |
|
Mar 9, 2026
|
3.4000 | 3.3700 | 3.3000 | 3.4000 | 3.4000 | 183,090 |
|
Mar 6, 2026
|
3.4000 | 3.5000 | 3.3040 | 3.4000 | 3.4000 | 64,315 |
|
Mar 5, 2026
|
3.4000 | 3.3900 | 3.3000 | 3.4000 | 3.4000 | 224,919 |
|
Mar 4, 2026
|
3.3500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 552,978 |
|
Mar 3, 2026
|
3.6500 | 3.7000 | 3.2500 | 3.3500 | 3.3500 | 1,376,093 |
|
Mar 2, 2026
|
3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 113,218 |
|
Feb 27, 2026
|
3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 50,315 |
|
Feb 26, 2026
|
3.6500 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 408,838 |
|
Feb 25, 2026
|
3.8500 | 3.9000 | 3.6000 | 3.6500 | 3.6500 | 557,594 |
|
Feb 24, 2026
|
3.9500 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 410,219 |
|
Feb 23, 2026
|
3.9500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 22,151 |
|
Feb 20, 2026
|
3.9500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 140,170 |
|
Feb 19, 2026
|
3.9500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 122,916 |
|
Feb 18, 2026
|
3.9000 | 4.0000 | 3.8650 | 3.9500 | 3.9500 | 217,570 |
|
Feb 17, 2026
|
3.9000 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 501,129 |
|
Feb 16, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 293,690 |
|
Feb 13, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 270,498 |
|
Feb 12, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 480,374 |
|
Feb 11, 2026
|
3.8500 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 122,761 |
|
Feb 10, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 63,664 |
|
Feb 9, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 181,898 |
|
Feb 6, 2026
|
3.9000 | 4.0000 | 3.8300 | 3.9000 | 3.9000 | 209,395 |
|
Feb 5, 2026
|
4.0500 | 4.1000 | 3.8000 | 3.9000 | 3.9000 | 2,219,911 |
|
Feb 4, 2026
|
4.0000 | 4.1000 | 3.9000 | 4.0500 | 4.0500 | 1,370,339 |
|
Feb 3, 2026
|
3.9500 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 558,332 |
|
Feb 2, 2026
|
3.8000 | 4.0000 | 3.6000 | 3.9500 | 3.9500 | 1,462,785 |
|
Jan 30, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 257,760 |
|
Jan 29, 2026
|
4.0500 | 4.1000 | 3.8030 | 3.9000 | 3.9000 | 374,654 |
|
Jan 28, 2026
|
4.0500 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 185,620 |
|
Jan 27, 2026
|
4.0500 | 4.1000 | 3.9260 | 4.0500 | 4.0500 | 250,008 |
|
Jan 26, 2026
|
4.1500 | 4.2000 | 4.0000 | 4.0500 | 4.0500 | 628,984 |
|
Jan 23, 2026
|
4.3000 | 4.4000 | 4.1000 | 4.1500 | 4.1500 | 865,315 |
|
Jan 22, 2026
|
4.5000 | 4.6000 | 4.2160 | 4.3000 | 4.3000 | 1,526,024 |
|
Jan 21, 2026
|
4.8000 | 4.9000 | 4.4000 | 4.5000 | 4.5000 | 1,411,415 |
|
Jan 20, 2026
|
4.2500 | 5.0000 | 4.2980 | 4.8000 | 4.8000 | 4,005,530 |
|
Jan 19, 2026
|
3.8000 | 4.2000 | 3.8000 | 4.2000 | 4.2000 | 1,769,388 |
|
Jan 16, 2026
|
3.6000 | 3.9000 | 3.5000 | 3.8000 | 3.8000 | 1,380,846 |
|
Jan 15, 2026
|
3.6000 | 3.6990 | 3.6020 | 3.6000 | 3.6000 | 160,372 |
|
Jan 14, 2026
|
3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 1,417,602 |
|
Jan 13, 2026
|
3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 1,174,280 |
|
Jan 12, 2026
|
3.6000 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 1,235,866 |
|
Jan 9, 2026
|
3.3000 | 3.7000 | 3.2000 | 3.6000 | 3.6000 | 2,171,607 |
|
Jan 8, 2026
|
3.1000 | 3.3000 | 2.9000 | 3.0500 | 3.0500 | 660,429 |
|
Jan 7, 2026
|
2.8000 | 3.3000 | 2.9000 | 3.1000 | 3.1000 | 2,566,387 |
|
Jan 6, 2026
|
2.6500 | 2.7800 | 2.6100 | 2.7000 | 2.7000 | 247,147 |
|
Jan 5, 2026
|
2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 712,351 |
|
Jan 2, 2026
|
2.6500 | 2.8000 | 2.5240 | 2.6500 | 2.6500 | 166,433 |
|
Dec 31, 2025
|
2.7000 | 2.8000 | 2.5080 | 2.6500 | 2.6500 | 202,529 |
|
Dec 30, 2025
|
2.7000 | 2.8000 | 2.5320 | 2.7000 | 2.7000 | 7,214 |
|
Dec 29, 2025
|
2.7000 | 2.7400 | 2.5850 | 2.7000 | 2.7000 | 122,228 |
|
Dec 24, 2025
|
2.7000 | 2.8850 | 2.7400 | 2.7000 | 2.7000 | 8,982 |
|
Dec 23, 2025
|
2.7000 | 2.8850 | 2.7400 | 2.7000 | 2.7000 | 10,155 |
|
Dec 22, 2025
|
2.7000 | 2.8850 | 2.5320 | 2.7000 | 2.7000 | 1,402,911 |
|
Dec 19, 2025
|
2.6000 | 2.8700 | 2.4500 | 2.7000 | 2.7000 | 1,409,413 |
|
Dec 18, 2025
|
2.4000 | 2.7850 | 2.4010 | 2.6000 | 2.6000 | 1,317,058 |
|
Dec 17, 2025
|
2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
|
Dec 16, 2025
|
2.4000 | 2.5000 | 2.3720 | 2.4000 | 2.4000 | 22,528 |
|
Dec 15, 2025
|
2.4500 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 197,207 |
|
Dec 12, 2025
|
2.4500 | 2.4500 | 2.4360 | 2.4500 | 2.4500 | 9,106 |
|
Dec 11, 2025
|
2.4000 | 2.5000 | 2.3550 | 2.4500 | 2.4500 | 135,187 |
|
Dec 10, 2025
|
2.4000 | 2.5000 | 2.3550 | 2.4000 | 2.4000 | 52,797 |
|
Dec 9, 2025
|
2.4000 | 2.5000 | 2.4590 | 2.4000 | 2.4000 | 42,149 |
|
Dec 8, 2025
|
2.4000 | 2.4680 | 2.3250 | 2.4000 | 2.4000 | 181,058 |
|
Dec 5, 2025
|
2.4000 | 2.4700 | 2.1000 | 2.4000 | 2.4000 | 155,172 |
|
Dec 4, 2025
|
2.3000 | 2.4940 | 2.3890 | 2.4000 | 2.4000 | 596,564 |
|
Dec 3, 2025
|
2.1500 | 2.4000 | 2.2600 | 2.3000 | 2.3000 | 196,040 |
|
Dec 2, 2025
|
2.1500 | 2.3000 | 2.1300 | 2.1500 | 2.1500 | 54,276 |
|
Dec 1, 2025
|
2.1000 | 2.2500 | 2.1280 | 2.1500 | 2.1500 | 131,329 |
|
Nov 28, 2025
|
2.1000 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 45,687 |
|
Nov 27, 2025
|
2.1000 | 2.1880 | 2.1590 | 2.1000 | 2.1000 | 23,507 |
|
Nov 26, 2025
|
2.1500 | 2.2940 | 2.1080 | 2.1000 | 2.1000 | 82,477 |
|
Nov 25, 2025
|
2.2000 | 2.2400 | 2.0550 | 2.1500 | 2.1500 | 256,846 |
|
Nov 24, 2025
|
2.2000 | 2.2880 | 2.1230 | 2.2000 | 2.2000 | 331,568 |
|
Nov 21, 2025
|
2.2000 | 2.3000 | 2.1720 | 2.2000 | 2.2000 | 43,082 |
|
Nov 20, 2025
|
2.1500 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 108,409 |
|
Nov 19, 2025
|
2.1000 | 2.1900 | 2.1380 | 2.1500 | 2.1500 | 1,098,836 |
|
Nov 18, 2025
|
2.2000 | 2.2900 | 1.9600 | 2.1000 | 2.1000 | 419,906 |
|
Nov 17, 2025
|
2.3000 | 2.3000 | 2.1350 | 2.2000 | 2.2000 | 155,882 |
|
Nov 14, 2025
|
2.2000 | 2.2930 | 2.1300 | 2.2000 | 2.2000 | 352,000 |
|
Nov 13, 2025
|
2.3000 | 2.2950 | 2.1700 | 2.2000 | 2.2000 | 404,789 |
|
Nov 12, 2025
|
2.3000 | 2.3050 | 2.3050 | 2.3000 | 2.3000 | 21,691 |
|
Nov 11, 2025
|
2.4000 | 2.4910 | 2.2000 | 2.3000 | 2.3000 | 425,511 |
|
Nov 10, 2025
|
2.4000 | 2.3250 | 2.3250 | 2.4000 | 2.4000 | 57,884 |
|
Nov 7, 2025
|
2.4000 | 2.3510 | 2.3250 | 2.4000 | 2.4000 | 85,555 |
|
Nov 6, 2025
|
2.4000 | 2.4900 | 2.3510 | 2.4000 | 2.4000 | 159,337 |
|
Nov 5, 2025
|
2.5000 | 2.5000 | 2.3250 | 2.4000 | 2.4000 | 40,412 |
|
Nov 4, 2025
|
2.5000 | 2.5190 | 2.3550 | 2.5000 | 2.5000 | 126,984 |
|
Nov 3, 2025
|
2.5000 | 2.5300 | 2.5200 | 2.5000 | 2.5000 | 80,224 |
