LSE - Delayed Quote
GBp
Hemogenyx Pharmaceuticals Plc (HEMO.L)
566.00
-114.00
(-16.76%)
At close: October 30 at 4:35:20 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
660.00 | 728.64 | 566.00 | 566.00 | 566.00 | 29,625 |
|
Oct 29, 2026
|
652.00 | 718.00 | 646.00 | 680.00 | 680.00 | 9,400 |
|
Oct 28, 2026
|
661.11 | 724.61 | 649.00 | 673.00 | 673.00 | 4,172 |
|
Oct 27, 2026
|
677.00 | 730.00 | 668.86 | 671.00 | 671.00 | 11,144 |
|
Oct 26, 2026
|
700.00 | 750.00 | 661.00 | 700.00 | 700.00 | 23,039 |
|
Oct 23, 2026
|
730.00 | 730.00 | 655.00 | 697.50 | 697.50 | 15,556 |
|
Oct 22, 2026
|
660.00 | 740.00 | 641.00 | 725.00 | 725.00 | 26,082 |
|
Oct 21, 2026
|
701.00 | 749.57 | 665.00 | 720.00 | 720.00 | 11,217 |
|
Oct 20, 2026
|
690.00 | 710.00 | 651.22 | 690.00 | 690.00 | 18,733 |
|
Oct 19, 2026
|
660.00 | 700.00 | 611.00 | 695.00 | 695.00 | 19,073 |
|
Oct 16, 2026
|
633.00 | 660.00 | 600.00 | 658.00 | 658.00 | 24,563 |
|
Oct 15, 2026
|
669.00 | 710.00 | 611.70 | 614.00 | 614.00 | 35,637 |
|
Oct 14, 2026
|
749.00 | 769.00 | 681.00 | 710.00 | 710.00 | 26,443 |
|
Oct 13, 2026
|
731.00 | 799.00 | 687.00 | 770.00 | 770.00 | 26,613 |
|
Oct 12, 2026
|
742.00 | 799.00 | 672.00 | 755.00 | 755.00 | 56,154 |
|
Oct 9, 2026
|
653.50 | 735.00 | 600.00 | 735.00 | 735.00 | 27,989 |
|
Oct 8, 2026
|
631.00 | 680.00 | 621.00 | 640.00 | 640.00 | 6,886 |
|
Oct 7, 2026
|
700.00 | 750.00 | 619.00 | 619.00 | 619.00 | 28,455 |
|
Oct 6, 2026
|
686.00 | 731.00 | 622.00 | 690.00 | 690.00 | 31,791 |
|
Oct 5, 2026
|
666.00 | 750.00 | 650.00 | 700.00 | 700.00 | 46,949 |
|
Oct 2, 2026
|
523.00 | 800.00 | 510.00 | 650.00 | 650.00 | 93,639 |
|
Oct 1, 2026
|
505.00 | 540.00 | 460.50 | 540.00 | 540.00 | 23,517 |
|
Sep 30, 2026
|
460.50 | 495.00 | 459.00 | 477.00 | 477.00 | 5,704 |
|
Sep 29, 2026
|
456.40 | 495.00 | 450.00 | 472.50 | 472.50 | 5,383 |
|
Sep 28, 2026
|
475.00 | 480.00 | 444.15 | 478.50 | 478.50 | 21,847 |
|
Sep 25, 2026
|
468.48 | 479.50 | 451.50 | 463.50 | 463.50 | 4,566 |
|
Sep 24, 2026
|
466.63 | 480.00 | 440.00 | 460.00 | 460.00 | 6,429 |
|
Sep 23, 2026
|
430.50 | 468.50 | 430.50 | 455.00 | 455.00 | 28,128 |
|
Sep 22, 2026
|
450.50 | 479.50 | 430.20 | 470.00 | 470.00 | 13,789 |
|
Sep 21, 2026
|
440.00 | 480.00 | 430.50 | 460.00 | 460.00 | 11,745 |
|
Sep 18, 2026
|
460.00 | 479.00 | 430.50 | 439.00 | 439.00 | 47,232 |
|
Sep 17, 2026
|
458.50 | 479.50 | 450.00 | 465.00 | 465.00 | 6,923 |
|
Sep 16, 2026
|
455.00 | 480.00 | 430.50 | 455.00 | 455.00 | 5,653 |
|
Sep 15, 2026
|
470.00 | 470.00 | 430.50 | 444.50 | 444.50 | 14,356 |
|
Sep 14, 2026
|
479.50 | 479.50 | 430.00 | 453.00 | 453.00 | 46,776 |
|
Sep 11, 2026
|
479.00 | 479.50 | 431.86 | 437.00 | 437.00 | 46,141 |
|
Sep 10, 2026
|
459.50 | 489.50 | 437.00 | 448.00 | 448.00 | 71,579 |
|
Sep 9, 2026
|
490.00 | 490.00 | 442.29 | 490.00 | 490.00 | 52,718 |
|
Sep 8, 2026
|
510.00 | 510.00 | 460.00 | 467.50 | 467.50 | 76,266 |
|
Sep 7, 2026
|
495.50 | 530.00 | 480.50 | 502.50 | 502.50 | 58,434 |
|
Sep 4, 2026
|
530.00 | 590.00 | 500.00 | 520.00 | 520.00 | 34,604 |
|
Sep 3, 2026
|
530.00 | 589.94 | 515.00 | 560.00 | 560.00 | 7,292 |
|
Sep 2, 2026
|
541.00 | 589.00 | 480.00 | 524.00 | 524.00 | 33,813 |
|
Sep 1, 2026
|
552.50 | 590.00 | 540.00 | 565.00 | 565.00 | 7,148 |
|
Aug 28, 2026
|
590.00 | 590.00 | 537.20 | 564.00 | 564.00 | 14,488 |
|
Aug 27, 2026
|
570.00 | 590.00 | 546.23 | 556.00 | 556.00 | 25,163 |
|
Aug 26, 2026
|
565.50 | 590.00 | 541.00 | 590.00 | 590.00 | 6,786 |
|
Aug 25, 2026
|
587.00 | 600.00 | 539.00 | 588.00 | 588.00 | 40,322 |
|
Aug 24, 2026
|
594.00 | 629.00 | 530.00 | 580.00 | 580.00 | 21,257 |
|
Aug 21, 2026
|
636.00 | 639.00 | 591.00 | 594.00 | 594.00 | 5,744 |
|
Aug 20, 2026
|
618.00 | 640.00 | 600.00 | 636.00 | 636.00 | 14,576 |
|
Aug 19, 2026
|
640.00 | 640.00 | 600.00 | 618.00 | 618.00 | 2,082 |
|
Aug 18, 2026
|
600.00 | 640.00 | 591.62 | 640.00 | 640.00 | 8,893 |
|
Aug 17, 2026
|
630.00 | 630.00 | 580.00 | 608.00 | 608.00 | 11,312 |
|
Aug 14, 2026
|
625.00 | 639.00 | 592.27 | 605.50 | 605.50 | 13,111 |
|
Aug 13, 2026
|
621.00 | 669.00 | 620.00 | 620.00 | 620.00 | 4,544 |
|
Aug 12, 2026
|
655.00 | 683.00 | 621.09 | 635.00 | 635.00 | 10,453 |
|
Aug 11, 2026
|
669.00 | 700.00 | 631.00 | 655.00 | 655.00 | 11,595 |
|
Aug 10, 2026
|
684.00 | 690.00 | 625.00 | 642.50 | 642.50 | 7,850 |
|
Aug 7, 2026
|
622.00 | 668.00 | 621.00 | 635.00 | 635.00 | 14,515 |
|
Aug 6, 2026
|
630.00 | 669.00 | 620.00 | 644.00 | 644.00 | 4,758 |
|
Aug 5, 2026
|
669.00 | 670.00 | 625.11 | 640.00 | 640.00 | 3,799 |
|
Aug 4, 2026
|
654.00 | 669.00 | 601.00 | 654.00 | 654.00 | 11,858 |
|
Aug 3, 2026
|
602.44 | 649.00 | 602.44 | 625.00 | 625.00 | 9,719 |
|
Jul 31, 2026
|
601.00 | 649.00 | 600.00 | 614.50 | 614.50 | 11,613 |
|
Jul 30, 2026
|
655.00 | 669.00 | 601.00 | 632.50 | 632.50 | 12,388 |
|
Jul 29, 2026
|
650.00 | 700.00 | 601.00 | 640.00 | 640.00 | 26,172 |
|
Jul 28, 2026
|
699.00 | 750.00 | 685.11 | 699.50 | 699.50 | 9,716 |
|
Jul 27, 2026
|
749.00 | 750.00 | 698.00 | 748.00 | 748.00 | 7,727 |
|
Jul 24, 2026
|
650.00 | 740.00 | 595.00 | 727.00 | 727.00 | 30,801 |
|
Jul 23, 2026
|
730.00 | 799.00 | 676.00 | 676.00 | 676.00 | 23,529 |
|
Jul 22, 2026
|
731.00 | 800.00 | 730.00 | 759.50 | 759.50 | 6,432 |
|
Jul 21, 2026
|
780.00 | 800.00 | 736.00 | 765.50 | 765.50 | 1,762 |
|
Jul 20, 2026
|
770.00 | 811.00 | 731.00 | 806.00 | 806.00 | 9,959 |
|
Jul 17, 2026
|
785.00 | 810.00 | 731.00 | 785.00 | 785.00 | 4,902 |
|
Jul 16, 2026
|
785.00 | 810.00 | 731.00 | 785.00 | 785.00 | 5,690 |
|
Jul 15, 2026
|
775.00 | 810.00 | 731.00 | 775.00 | 775.00 | 4,329 |
|
Jul 14, 2026
|
736.00 | 816.00 | 731.00 | 770.00 | 770.00 | 6,156 |
|
Jul 13, 2026
|
748.00 | 820.00 | 746.00 | 770.00 | 770.00 | 8,109 |
|
Jul 10, 2026
|
775.00 | 820.00 | 731.00 | 775.00 | 775.00 | 7,683 |
|
Jul 9, 2026
|
775.00 | 820.00 | 731.16 | 775.00 | 775.00 | 418 |
|
Jul 8, 2026
|
765.00 | 820.00 | 721.00 | 775.00 | 775.00 | 4,937 |
|
Jul 7, 2026
|
820.00 | 820.00 | 720.00 | 790.00 | 790.00 | 16,738 |
|
Jul 6, 2026
|
771.00 | 815.00 | 711.30 | 797.00 | 797.00 | 10,308 |
|
Jul 3, 2026
|
799.00 | 800.00 | 731.00 | 770.00 | 770.00 | 13,180 |
|
Jul 2, 2026
|
760.00 | 779.00 | 729.00 | 750.00 | 750.00 | 9,380 |
|
Jul 1, 2026
|
743.00 | 820.00 | 735.15 | 761.00 | 761.00 | 8,452 |
|
Jun 30, 2026
|
780.00 | 789.00 | 720.00 | 754.00 | 754.00 | 8,661 |
|
Jun 29, 2026
|
780.00 | 800.00 | 732.00 | 762.50 | 762.50 | 5,737 |
|
Jun 26, 2026
|
731.00 | 804.00 | 731.00 | 780.00 | 780.00 | 11,081 |
|
Jun 25, 2026
|
739.00 | 809.00 | 739.00 | 739.00 | 739.00 | 6,646 |
|
Jun 24, 2026
|
800.00 | 825.00 | 785.00 | 770.00 | 770.00 | 15,038 |
|
Jun 23, 2026
|
796.00 | 830.00 | 785.10 | 811.50 | 811.50 | 16,300 |
|
Jun 22, 2026
|
820.00 | 849.00 | 773.00 | 810.00 | 810.00 | 22,642 |
|
Jun 19, 2026
|
798.00 | 838.00 | 761.00 | 819.00 | 819.00 | 23,957 |
|
Jun 18, 2026
|
781.00 | 810.00 | 735.00 | 797.00 | 797.00 | 5,355 |
|
Jun 17, 2026
|
777.00 | 797.00 | 710.00 | 778.00 | 778.00 | 4,862 |
|
Jun 16, 2026
|
735.00 | 827.00 | 712.00 | 745.50 | 745.50 | 21,904 |
|
Jun 15, 2026
|
789.00 | 850.00 | 740.00 | 779.50 | 779.50 | 16,209 |
|
Jun 12, 2026
|
790.00 | 880.00 | 723.00 | 825.50 | 825.50 | 20,107 |
|
Jun 11, 2026
|
735.00 | 794.00 | 734.00 | 770.50 | 770.50 | 7,588 |
|
Jun 10, 2026
|
753.00 | 799.00 | 702.00 | 764.50 | 764.50 | 22,952 |
|
Jun 9, 2026
|
770.00 | 850.00 | 735.00 | 800.00 | 800.00 | 36,405 |
|
Jun 8, 2026
|
740.00 | 769.00 | 721.00 | 764.00 | 764.00 | 9,241 |
|
Jun 5, 2026
|
742.00 | 750.00 | 719.00 | 722.00 | 722.00 | 32,721 |
|
Jun 4, 2026
|
735.00 | 750.00 | 701.00 | 724.00 | 724.00 | 44,143 |
|
Jun 3, 2026
|
709.00 | 749.00 | 695.00 | 729.50 | 729.50 | 8,192 |
|
Jun 2, 2026
|
687.00 | 729.00 | 682.00 | 711.00 | 711.00 | 4,226 |
|
Jun 1, 2026
|
680.00 | 729.00 | 680.00 | 701.00 | 701.00 | 5,144 |
|
May 29, 2026
|
710.00 | 739.00 | 675.43 | 698.00 | 698.00 | 25,414 |
|
May 28, 2026
|
710.00 | 738.00 | 695.00 | 710.00 | 710.00 | 18,517 |
|
May 27, 2026
|
695.00 | 729.00 | 695.00 | 695.00 | 695.00 | 21,859 |
|
May 26, 2026
|
660.00 | 720.00 | 660.00 | 706.00 | 706.00 | 16,148 |
|
May 22, 2026
|
675.00 | 698.00 | 666.00 | 690.00 | 690.00 | 6,474 |
|
May 21, 2026
|
650.00 | 699.00 | 650.00 | 680.00 | 680.00 | 9,688 |
|
May 20, 2026
|
679.00 | 698.00 | 650.00 | 669.00 | 669.00 | 20,137 |
|
May 19, 2026
|
679.00 | 680.00 | 667.28 | 677.50 | 677.50 | 6,976 |
|
May 18, 2026
|
680.00 | 707.00 | 660.00 | 674.00 | 674.00 | 6,672 |
|
May 15, 2026
|
679.00 | 699.00 | 662.00 | 679.50 | 679.50 | 18,164 |
|
May 14, 2026
|
630.00 | 689.00 | 630.00 | 685.00 | 685.00 | 31,035 |
|
May 13, 2026
|
615.00 | 650.00 | 615.00 | 641.50 | 641.50 | 10,899 |
|
May 12, 2026
|
645.00 | 684.00 | 601.00 | 636.00 | 636.00 | 43,499 |
|
May 11, 2026
|
680.00 | 699.00 | 637.07 | 662.50 | 662.50 | 19,358 |
|
May 8, 2026
|
680.00 | 699.00 | 660.00 | 689.50 | 689.50 | 5,519 |
|
May 7, 2026
|
700.00 | 700.00 | 675.46 | 700.00 | 700.00 | 23,586 |
|
May 6, 2026
|
675.00 | 699.00 | 670.00 | 685.00 | 685.00 | 19,339 |
|
May 5, 2026
|
660.00 | 700.00 | 660.00 | 680.00 | 680.00 | 40,440 |
|
May 1, 2026
|
676.00 | 690.00 | 652.00 | 676.50 | 676.50 | 43,466 |
|
Apr 30, 2026
|
675.00 | 700.00 | 659.99 | 675.00 | 675.00 | 43,970 |
|
Apr 29, 2026
|
700.00 | 720.00 | 666.00 | 680.00 | 680.00 | 62,752 |
|
Apr 28, 2026
|
801.00 | 822.00 | 680.00 | 690.00 | 690.00 | 130,244 |
|
Apr 27, 2026
|
770.00 | 890.00 | 755.00 | 803.00 | 803.00 | 7,903 |
|
Apr 24, 2026
|
820.00 | 844.00 | 741.00 | 806.00 | 806.00 | 23,253 |
|
Apr 23, 2026
|
810.00 | 847.00 | 681.00 | 786.50 | 786.50 | 50,196 |
|
Apr 22, 2026
|
825.00 | 908.00 | 800.24 | 804.00 | 804.00 | 7,277 |
|
Apr 21, 2026
|
866.00 | 888.00 | 821.00 | 856.50 | 856.50 | 14,496 |
|
Apr 20, 2026
|
844.00 | 907.00 | 794.00 | 794.00 | 794.00 | 9,912 |
|
Apr 17, 2026
|
914.00 | 940.00 | 816.00 | 900.00 | 900.00 | 31,296 |
|
Apr 16, 2026
|
895.00 | 924.00 | 876.84 | 916.00 | 916.00 | 7,884 |
|
Apr 15, 2026
|
922.00 | 959.00 | 826.05 | 880.00 | 880.00 | 14,081 |
|
Apr 14, 2026
|
932.00 | 993.00 | 865.00 | 865.00 | 865.00 | 38,939 |
|
Apr 13, 2026
|
998.00 | 998.00 | 880.00 | 976.00 | 976.00 | 13,056 |
|
Apr 10, 2026
|
919.00 | 1,000.00 | 918.05 | 960.00 | 960.00 | 20,279 |
|
Apr 9, 2026
|
912.00 | 1,010.00 | 910.00 | 965.50 | 965.50 | 19,690 |
|
Apr 8, 2026
|
891.00 | 1,004.00 | 891.00 | 965.50 | 965.50 | 31,533 |
|
Apr 7, 2026
|
901.00 | 997.00 | 890.00 | 945.00 | 945.00 | 67,654 |
|
Apr 2, 2026
|
932.00 | 1,025.00 | 900.00 | 950.00 | 950.00 | 7,672 |
|
Apr 1, 2026
|
900.00 | 1,020.00 | 900.00 | 956.00 | 956.00 | 11,514 |
|
Mar 31, 2026
|
892.00 | 1,000.00 | 892.00 | 970.00 | 970.00 | 25,666 |
|
Mar 30, 2026
|
978.00 | 998.00 | 850.11 | 950.00 | 950.00 | 17,507 |
|
Mar 27, 2026
|
992.00 | 1,035.00 | 904.00 | 978.50 | 978.50 | 7,736 |
|
Mar 26, 2026
|
976.00 | 1,035.00 | 890.76 | 1,020.00 | 1,020.00 | 23,877 |
|
Mar 25, 2026
|
950.00 | 1,015.00 | 916.00 | 1,005.00 | 1,005.00 | 9,799 |
|
Mar 24, 2026
|
1,020.00 | 1,060.00 | 920.00 | 956.00 | 956.00 | 18,831 |
|
Mar 23, 2026
|
982.00 | 1,040.00 | 902.00 | 1,040.00 | 1,040.00 | 14,355 |
|
Mar 20, 2026
|
992.00 | 1,020.00 | 802.00 | 916.00 | 916.00 | 60,051 |
|
Mar 19, 2026
|
1,090.00 | 1,125.00 | 992.00 | 1,015.00 | 1,015.00 | 26,541 |
|
Mar 18, 2026
|
1,095.00 | 1,195.00 | 1,060.00 | 1,092.50 | 1,092.50 | 8,457 |
|
Mar 17, 2026
|
1,125.00 | 1,200.00 | 1,090.00 | 1,112.50 | 1,112.50 | 19,121 |
|
Mar 16, 2026
|
1,150.00 | 1,200.00 | 1,055.00 | 1,135.00 | 1,135.00 | 9,417 |
|
Mar 13, 2026
|
1,090.00 | 1,200.00 | 1,065.00 | 1,145.00 | 1,145.00 | 16,810 |
|
Mar 12, 2026
|
1,125.00 | 1,150.00 | 1,075.00 | 1,112.50 | 1,112.50 | 8,504 |
|
Mar 11, 2026
|
1,125.00 | 1,185.00 | 1,045.00 | 1,090.00 | 1,090.00 | 17,585 |
|
Mar 10, 2026
|
1,060.00 | 1,200.00 | 1,060.00 | 1,125.00 | 1,125.00 | 20,431 |
|
Mar 9, 2026
|
922.00 | 1,199.28 | 920.00 | 1,127.50 | 1,127.50 | 27,233 |
|
Mar 6, 2026
|
922.00 | 1,050.00 | 922.00 | 1,050.00 | 1,050.00 | 8,169 |
|
Mar 5, 2026
|
890.00 | 1,045.00 | 890.00 | 993.50 | 993.50 | 8,695 |
|
Mar 4, 2026
|
988.00 | 994.00 | 882.00 | 939.00 | 939.00 | 2,035 |
|
Mar 3, 2026
|
988.00 | 1,095.00 | 880.00 | 970.00 | 970.00 | 61,866 |
|
Mar 2, 2026
|
1,040.00 | 1,100.00 | 1,005.45 | 1,015.00 | 1,015.00 | 15,340 |
|
Feb 27, 2026
|
1,075.00 | 1,170.00 | 1,055.00 | 1,107.50 | 1,107.50 | 14,317 |
|
Feb 26, 2026
|
1,000.00 | 1,220.00 | 1,000.00 | 1,102.50 | 1,102.50 | 28,196 |
|
Feb 25, 2026
|
1,085.00 | 1,220.00 | 1,020.00 | 1,080.00 | 1,080.00 | 32,380 |
|
Feb 24, 2026
|
1,120.00 | 1,200.00 | 1,015.00 | 1,140.00 | 1,140.00 | 36,070 |
|
Feb 23, 2026
|
980.00 | 1,100.00 | 947.57 | 1,046.00 | 1,046.00 | 32,555 |
|
Feb 20, 2026
|
924.00 | 1,070.00 | 910.00 | 999.00 | 999.00 | 28,490 |
|
Feb 19, 2026
|
1,015.00 | 1,015.00 | 924.00 | 961.00 | 961.00 | 12,008 |
|
Feb 18, 2026
|
896.00 | 1,040.75 | 830.00 | 964.00 | 964.00 | 49,993 |
|
Feb 17, 2026
|
926.00 | 926.00 | 860.00 | 892.00 | 892.00 | 13,220 |
|
Feb 16, 2026
|
956.00 | 964.00 | 872.00 | 926.00 | 926.00 | 14,515 |
|
Feb 13, 2026
|
900.00 | 960.00 | 874.00 | 919.00 | 919.00 | 10,911 |
|
Feb 12, 2026
|
850.00 | 960.00 | 830.00 | 930.00 | 930.00 | 14,206 |
|
Feb 11, 2026
|
906.00 | 980.00 | 850.00 | 906.00 | 906.00 | 15,057 |
|
Feb 10, 2026
|
848.00 | 1,100.00 | 780.00 | 952.00 | 952.00 | 109,250 |
|
Feb 9, 2026
|
1,155.00 | 1,160.00 | 826.00 | 915.00 | 915.00 | 73,120 |
|
Feb 6, 2026
|
992.00 | 1,145.00 | 922.00 | 1,100.00 | 1,100.00 | 92,945 |
|
Feb 5, 2026
|
900.00 | 1,000.00 | 818.00 | 992.00 | 992.00 | 91,750 |
|
Feb 4, 2026
|
830.00 | 885.68 | 782.00 | 842.00 | 842.00 | 29,089 |
|
Feb 3, 2026
|
732.00 | 850.00 | 730.00 | 800.00 | 800.00 | 24,777 |
|
Feb 2, 2026
|
732.00 | 878.00 | 702.00 | 740.00 | 740.00 | 47,257 |
|
Jan 30, 2026
|
788.00 | 838.00 | 610.33 | 736.00 | 736.00 | 86,494 |
|
Jan 29, 2026
|
788.00 | 856.00 | 758.00 | 789.00 | 789.00 | 20,155 |
|
Jan 28, 2026
|
864.00 | 930.00 | 790.00 | 818.00 | 818.00 | 72,843 |
|
Jan 27, 2026
|
650.00 | 850.41 | 650.00 | 804.00 | 804.00 | 91,797 |
|
Jan 26, 2026
|
694.00 | 700.02 | 642.00 | 676.00 | 676.00 | 18,895 |
|
Jan 23, 2026
|
670.00 | 690.00 | 642.00 | 674.00 | 674.00 | 14,787 |
|
Jan 22, 2026
|
662.00 | 700.00 | 640.00 | 681.00 | 681.00 | 17,978 |
|
Jan 21, 2026
|
642.00 | 694.00 | 642.00 | 668.00 | 668.00 | 12,745 |
|
Jan 20, 2026
|
602.00 | 688.00 | 598.00 | 688.00 | 688.00 | 15,335 |
|
Jan 19, 2026
|
636.00 | 636.00 | 600.00 | 627.00 | 627.00 | 10,882 |
|
Jan 16, 2026
|
610.00 | 648.00 | 600.00 | 625.00 | 625.00 | 8,231 |
|
Jan 15, 2026
|
650.00 | 652.00 | 602.00 | 627.00 | 627.00 | 22,339 |
|
Jan 14, 2026
|
652.00 | 652.00 | 612.00 | 636.00 | 636.00 | 6,044 |
|
Jan 13, 2026
|
612.00 | 654.00 | 612.00 | 638.00 | 638.00 | 20,900 |
|
Jan 12, 2026
|
618.00 | 649.00 | 600.00 | 631.00 | 631.00 | 28,000 |
|
Jan 9, 2026
|
611.34 | 642.00 | 592.00 | 621.00 | 621.00 | 13,471 |
|
Jan 8, 2026
|
648.00 | 648.00 | 600.00 | 624.00 | 624.00 | 39,944 |
|
Jan 7, 2026
|
602.00 | 677.83 | 569.45 | 610.00 | 610.00 | 42,805 |
|
Jan 6, 2026
|
578.00 | 587.91 | 546.00 | 578.00 | 578.00 | 19,912 |
|
Jan 5, 2026
|
574.00 | 606.00 | 548.00 | 548.00 | 548.00 | 12,668 |
|
Jan 2, 2026
|
552.00 | 622.00 | 552.00 | 568.00 | 568.00 | 23,503 |
|
Dec 31, 2025
|
592.00 | 594.00 | 548.00 | 572.00 | 572.00 | 3,121 |
|
Dec 30, 2025
|
556.00 | 588.00 | 550.00 | 570.00 | 570.00 | 15,765 |
|
Dec 29, 2025
|
582.00 | 628.00 | 556.00 | 568.00 | 568.00 | 21,040 |
|
Dec 24, 2025
|
596.00 | 624.00 | 572.00 | 596.00 | 596.00 | 987 |
|
Dec 23, 2025
|
628.00 | 630.00 | 572.29 | 600.00 | 600.00 | 16,671 |
|
Dec 22, 2025
|
616.00 | 634.00 | 550.00 | 634.00 | 634.00 | 45,722 |
|
Dec 19, 2025
|
608.00 | 660.00 | 598.00 | 598.00 | 598.00 | 15,292 |
|
Dec 18, 2025
|
602.00 | 674.00 | 596.00 | 643.00 | 643.00 | 23,661 |
|
Dec 17, 2025
|
660.00 | 664.00 | 615.00 | 664.00 | 664.00 | 23,873 |
|
Dec 16, 2025
|
612.00 | 656.00 | 602.00 | 626.00 | 626.00 | 35,087 |
|
Dec 15, 2025
|
600.00 | 668.00 | 546.00 | 635.00 | 635.00 | 70,731 |
|
Dec 12, 2025
|
616.00 | 618.00 | 548.00 | 574.00 | 574.00 | 39,355 |
|
Dec 11, 2025
|
620.00 | 620.00 | 570.00 | 576.00 | 576.00 | 17,696 |
|
Dec 10, 2025
|
548.00 | 639.85 | 548.00 | 571.00 | 571.00 | 32,991 |
|
Dec 9, 2025
|
600.00 | 740.00 | 546.00 | 559.00 | 559.00 | 130,459 |
|
Dec 8, 2025
|
477.00 | 650.00 | 470.00 | 600.00 | 600.00 | 99,915 |
|
Dec 5, 2025
|
414.00 | 520.00 | 356.00 | 464.00 | 464.00 | 251,124 |
|
Dec 4, 2025
|
520.00 | 520.00 | 392.00 | 412.50 | 412.50 | 127,509 |
|
Dec 3, 2025
|
570.00 | 610.00 | 510.00 | 522.00 | 522.00 | 63,749 |
|
Dec 2, 2025
|
618.00 | 648.00 | 572.00 | 600.00 | 600.00 | 30,253 |
|
Dec 1, 2025
|
590.00 | 640.00 | 588.00 | 614.00 | 614.00 | 15,934 |
|
Nov 28, 2025
|
680.00 | 680.00 | 590.00 | 594.00 | 594.00 | 67,517 |
|
Nov 27, 2025
|
606.00 | 733.50 | 600.00 | 696.00 | 696.00 | 40,992 |
|
Nov 26, 2025
|
598.00 | 642.00 | 552.00 | 620.00 | 620.00 | 62,165 |
|
Nov 25, 2025
|
680.00 | 680.33 | 524.55 | 575.00 | 575.00 | 210,684 |
|
Nov 24, 2025
|
784.00 | 792.00 | 651.07 | 680.00 | 680.00 | 81,955 |
|
Nov 21, 2025
|
860.00 | 860.00 | 750.00 | 790.00 | 790.00 | 16,489 |
|
Nov 20, 2025
|
904.00 | 906.00 | 670.00 | 852.00 | 852.00 | 77,274 |
|
Nov 19, 2025
|
830.00 | 910.00 | 830.00 | 880.00 | 880.00 | 13,523 |
|
Nov 18, 2025
|
854.00 | 940.00 | 852.00 | 900.00 | 900.00 | 30,307 |
|
Nov 17, 2025
|
860.00 | 954.62 | 860.00 | 884.00 | 884.00 | 25,561 |
|
Nov 14, 2025
|
950.00 | 950.00 | 874.00 | 874.00 | 874.00 | 22,736 |
|
Nov 13, 2025
|
920.00 | 922.00 | 860.00 | 902.00 | 902.00 | 17,306 |
|
Nov 12, 2025
|
960.00 | 960.00 | 856.00 | 856.00 | 856.00 | 11,937 |
|
Nov 11, 2025
|
926.00 | 962.00 | 862.00 | 870.00 | 870.00 | 10,391 |
|
Nov 10, 2025
|
1,040.00 | 1,040.00 | 800.00 | 917.00 | 917.00 | 58,050 |
|
Nov 7, 2025
|
1,000.00 | 1,045.00 | 940.00 | 1,010.00 | 1,010.00 | 27,780 |
|
Nov 6, 2025
|
850.00 | 990.00 | 792.00 | 976.00 | 976.00 | 18,858 |
|
Nov 5, 2025
|
770.00 | 856.00 | 770.00 | 856.00 | 856.00 | 8,701 |
|
Nov 4, 2025
|
820.00 | 850.00 | 732.00 | 764.00 | 764.00 | 30,656 |
|
Nov 3, 2025
|
890.00 | 936.00 | 822.00 | 828.00 | 828.00 | 16,028 |
|
Oct 31, 2025
|
918.00 | 918.00 | 822.00 | 864.00 | 864.00 | 49,591 |
|
Oct 30, 2025
|
984.00 | 1,090.00 | 838.00 | 871.00 | 871.00 | 50,459 |
