Frankfurt - Delayed Quote
EUR
Lynas Rare Earths Limited (LYI.F)
7.68
+0.15
(+2.03%)
At close: November 2 at 8:26:58 PM GMT+1
Currency in EUR
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
|
7.69 | 7.69 | 7.38 | 7.53 | 7.53 | 700 |
|
Oct 29, 2026
|
8.11 | 8.39 | 8.09 | 8.09 | 8.09 | 1,700 |
|
Oct 28, 2026
|
7.79 | 8.10 | 7.79 | 8.00 | 8.00 | 9,884 |
|
Oct 27, 2026
|
7.21 | 7.55 | 7.21 | 7.30 | 7.30 | 10,405 |
|
Oct 26, 2026
|
6.90 | 7.25 | 6.90 | 7.00 | 7.00 | 3,229 |
|
Oct 23, 2026
|
6.73 | 6.91 | 6.73 | 6.91 | 6.91 | 547 |
|
Oct 22, 2026
|
6.99 | 7.22 | 6.99 | 7.17 | 7.17 | 483 |
|
Oct 21, 2026
|
7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
|
Oct 20, 2026
|
7.14 | 7.20 | 6.96 | 7.05 | 7.05 | 5,276 |
|
Oct 19, 2026
|
7.13 | 7.14 | 6.94 | 7.14 | 7.14 | 2,166 |
|
Oct 16, 2026
|
6.93 | 6.95 | 6.70 | 6.94 | 6.94 | 2,461 |
|
Oct 15, 2026
|
6.78 | 7.05 | 6.60 | 7.05 | 7.05 | 18,023 |
|
Oct 14, 2026
|
7.17 | 7.34 | 7.03 | 7.11 | 7.11 | 21,427 |
|
Oct 13, 2026
|
7.23 | 7.32 | 7.18 | 7.18 | 7.18 | 9,135 |
|
Oct 12, 2026
|
7.60 | 7.65 | 7.43 | 7.65 | 7.65 | 5,967 |
|
Oct 9, 2026
|
7.74 | 7.82 | 7.68 | 7.79 | 7.79 | 6,105 |
|
Oct 8, 2026
|
7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 10,533 |
|
Oct 7, 2026
|
8.05 | 8.15 | 7.94 | 7.94 | 7.94 | 3,300 |
|
Oct 6, 2026
|
8.05 | 8.10 | 7.92 | 8.04 | 8.04 | 6,878 |
|
Oct 5, 2026
|
7.82 | 7.99 | 7.80 | 7.99 | 7.99 | 10,631 |
|
Oct 2, 2026
|
7.82 | 8.05 | 7.82 | 8.05 | 8.05 | 8,125 |
|
Oct 1, 2026
|
7.70 | 8.00 | 7.70 | 7.80 | 7.80 | 8,180 |
|
Sep 30, 2026
|
8.48 | 8.60 | 8.48 | 8.60 | 8.60 | 2,053 |
|
Sep 29, 2026
|
8.30 | 8.50 | 8.30 | 8.35 | 8.35 | 1,610 |
|
Sep 28, 2026
|
8.50 | 8.50 | 8.20 | 8.30 | 8.30 | 11,312 |
|
Sep 25, 2026
|
8.70 | 8.88 | 8.70 | 8.70 | 8.70 | 2,945 |
|
Sep 24, 2026
|
8.85 | 8.98 | 8.85 | 8.94 | 8.94 | 2,181 |
|
Sep 23, 2026
|
9.20 | 9.22 | 8.90 | 8.90 | 8.90 | 4,757 |
|
Sep 22, 2026
|
8.89 | 9.04 | 8.88 | 8.88 | 8.88 | 2,100 |
|
Sep 21, 2026
|
8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,050 |
|
Sep 18, 2026
|
8.78 | 8.96 | 8.78 | 8.94 | 8.94 | 305 |
|
Sep 17, 2026
|
8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 1,010 |
|
Sep 16, 2026
|
8.50 | 8.70 | 8.50 | 8.50 | 8.50 | 3,069 |
|
Sep 15, 2026
|
8.47 | 8.68 | 8.40 | 8.40 | 8.40 | 3,440 |
|
Sep 14, 2026
|
8.72 | 8.85 | 8.40 | 8.40 | 8.40 | 5,080 |
|
Sep 11, 2026
|
8.80 | 9.06 | 8.80 | 8.90 | 8.90 | 1,780 |
|
Sep 10, 2026
|
9.23 | 9.43 | 8.94 | 8.94 | 8.94 | 2,774 |
|
Sep 9, 2026
|
9.66 | 9.66 | 9.36 | 9.36 | 9.36 | 2,682 |
|
Sep 8, 2026
|
9.53 | 9.60 | 9.53 | 9.60 | 9.60 | 6,998 |
|
Sep 7, 2026
|
9.57 | 9.75 | 9.54 | 9.73 | 9.73 | 2,823 |
|
Sep 4, 2026
|
9.40 | 9.69 | 9.38 | 9.69 | 9.69 | 827 |
|
Sep 3, 2026
|
9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
|
Sep 2, 2026
|
9.18 | 9.40 | 9.18 | 9.40 | 9.40 | 2,168 |
|
Sep 1, 2026
|
9.40 | 9.65 | 9.31 | 9.31 | 9.31 | 1,250 |
|
Aug 31, 2026
|
9.63 | 9.78 | 9.49 | 9.49 | 9.49 | 780 |
|
Aug 28, 2026
|
10.10 | 10.15 | 9.88 | 10.09 | 10.09 | 3,906 |
|
Aug 27, 2026
|
10.20 | 10.22 | 10.00 | 10.22 | 10.22 | 3,549 |
|
Aug 26, 2026
|
9.89 | 9.90 | 9.60 | 9.77 | 9.77 | 6,792 |
|
Aug 25, 2026
|
10.18 | 10.18 | 10.00 | 10.18 | 10.18 | 4,248 |
|
Aug 24, 2026
|
10.19 | 10.20 | 10.00 | 10.13 | 10.13 | 1,900 |
|
Aug 21, 2026
|
9.86 | 10.08 | 9.86 | 10.05 | 10.05 | 3,850 |
|
Aug 20, 2026
|
9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 70 |
|
Aug 19, 2026
|
9.71 | 9.89 | 9.68 | 9.76 | 9.76 | 2,390 |
|
Aug 18, 2026
|
9.99 | 10.22 | 9.60 | 10.10 | 10.10 | 16,510 |
|
Aug 17, 2026
|
10.24 | 10.24 | 10.06 | 10.24 | 10.24 | 4,416 |
|
Aug 14, 2026
|
10.00 | 10.08 | 9.88 | 9.91 | 9.91 | 3,210 |
|
Aug 13, 2026
|
10.30 | 10.30 | 10.04 | 10.04 | 10.04 | 4,430 |
|
Aug 12, 2026
|
10.22 | 10.45 | 10.22 | 10.45 | 10.45 | 2,920 |
|
Aug 11, 2026
|
10.28 | 10.38 | 10.14 | 10.20 | 10.20 | 7,204 |
|
Aug 10, 2026
|
10.19 | 10.20 | 10.00 | 10.20 | 10.20 | 2,806 |
|
Aug 7, 2026
|
9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 8,615 |
|
Aug 6, 2026
|
9.72 | 9.72 | 9.45 | 9.46 | 9.46 | 5,353 |
|
Aug 5, 2026
|
9.50 | 9.74 | 9.50 | 9.74 | 9.74 | 6,203 |
|
Aug 4, 2026
|
9.17 | 9.32 | 9.02 | 9.31 | 9.31 | 8,028 |
|
Aug 3, 2026
|
8.60 | 8.62 | 8.48 | 8.48 | 8.48 | 1,260 |
|
Jul 31, 2026
|
8.71 | 8.72 | 8.45 | 8.45 | 8.45 | 3,173 |
|
Jul 30, 2026
|
8.35 | 8.54 | 8.10 | 8.54 | 8.54 | 22,508 |
|
Jul 29, 2026
|
8.62 | 8.62 | 8.35 | 8.35 | 8.35 | 7,560 |
|
Jul 28, 2026
|
8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 1,700 |
|
Jul 27, 2026
|
9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 4,488 |
|
Jul 24, 2026
|
8.98 | 8.98 | 8.82 | 8.82 | 8.82 | 8,879 |
|
Jul 23, 2026
|
9.28 | 9.30 | 8.70 | 8.70 | 8.70 | 8,559 |
|
Jul 22, 2026
|
9.35 | 9.40 | 9.28 | 9.28 | 9.28 | 1,810 |
|
Jul 21, 2026
|
9.78 | 9.95 | 9.68 | 9.95 | 9.95 | 7,300 |
|
Jul 20, 2026
|
9.50 | 9.56 | 9.18 | 9.20 | 9.20 | 8,671 |
|
Jul 17, 2026
|
9.70 | 9.70 | 9.32 | 9.32 | 9.32 | 12,871 |
|
Jul 16, 2026
|
9.82 | 10.00 | 9.70 | 9.70 | 9.70 | 8,615 |
|
Jul 15, 2026
|
9.95 | 10.00 | 9.82 | 9.82 | 9.82 | 5,770 |
|
Jul 14, 2026
|
9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 11 |
|
Jul 13, 2026
|
9.68 | 9.98 | 9.68 | 9.98 | 9.98 | 1,500 |
|
Jul 10, 2026
|
9.94 | 10.14 | 9.94 | 10.14 | 10.14 | 3,975 |
|
Jul 9, 2026
|
10.29 | 10.29 | 10.03 | 10.03 | 10.03 | 758 |
|
Jul 8, 2026
|
10.25 | 10.45 | 10.00 | 10.00 | 10.00 | 4,297 |
|
Jul 7, 2026
|
10.16 | 10.39 | 10.16 | 10.39 | 10.39 | 2,793 |
|
Jul 6, 2026
|
10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 600 |
|
Jul 3, 2026
|
10.83 | 10.92 | 10.72 | 10.92 | 10.92 | 1,100 |
|
Jul 2, 2026
|
10.74 | 10.87 | 10.56 | 10.61 | 10.61 | 14,467 |
|
Jul 1, 2026
|
11.05 | 11.05 | 10.76 | 10.77 | 10.77 | 4,153 |
|
Jun 30, 2026
|
10.75 | 10.85 | 10.71 | 10.85 | 10.85 | 21,400 |
|
Jun 29, 2026
|
11.08 | 11.24 | 11.02 | 11.20 | 11.20 | 7,577 |
|
Jun 26, 2026
|
11.14 | 11.14 | 10.90 | 10.90 | 10.90 | 5,456 |
|
Jun 25, 2026
|
11.20 | 11.26 | 11.20 | 11.24 | 11.24 | 1,284 |
|
Jun 24, 2026
|
11.56 | 11.76 | 11.44 | 11.44 | 11.44 | 5,833 |
|
Jun 23, 2026
|
11.21 | 11.41 | 11.09 | 11.27 | 11.27 | 7,978 |
|
Jun 22, 2026
|
11.54 | 11.54 | 11.20 | 11.46 | 11.46 | 6,574 |
|
Jun 19, 2026
|
11.00 | 11.21 | 10.97 | 11.06 | 11.06 | 3,812 |
|
Jun 18, 2026
|
10.81 | 10.99 | 10.68 | 10.68 | 10.68 | 1,957 |
|
Jun 17, 2026
|
10.84 | 11.24 | 10.84 | 11.24 | 11.24 | 4,674 |
|
Jun 16, 2026
|
10.85 | 11.00 | 10.70 | 10.91 | 10.91 | 3,817 |
|
Jun 15, 2026
|
10.76 | 11.00 | 10.74 | 10.74 | 10.74 | 18,242 |
|
Jun 12, 2026
|
10.70 | 11.00 | 10.70 | 10.95 | 10.95 | 884 |
|
Jun 11, 2026
|
10.17 | 10.37 | 10.17 | 10.37 | 10.37 | 2,452 |
|
Jun 10, 2026
|
10.16 | 10.35 | 9.70 | 9.75 | 9.75 | 22,903 |
|
Jun 9, 2026
|
10.50 | 10.70 | 9.73 | 9.81 | 9.81 | 14,293 |
|
Jun 8, 2026
|
10.79 | 10.79 | 10.61 | 10.61 | 10.61 | 3,194 |
|
Jun 5, 2026
|
11.25 | 11.25 | 10.67 | 10.70 | 10.70 | 7,212 |
|
Jun 4, 2026
|
11.60 | 11.60 | 11.37 | 11.37 | 11.37 | 7,216 |
|
Jun 3, 2026
|
11.95 | 12.15 | 11.73 | 11.75 | 11.75 | 13,092 |
|
Jun 2, 2026
|
11.64 | 11.85 | 11.47 | 11.69 | 11.69 | 5,128 |
|
Jun 1, 2026
|
11.61 | 11.65 | 11.45 | 11.65 | 11.65 | 8,460 |
|
May 29, 2026
|
11.85 | 11.86 | 11.58 | 11.70 | 11.70 | 3,994 |
|
May 28, 2026
|
11.50 | 11.74 | 11.32 | 11.74 | 11.74 | 27,903 |
|
May 27, 2026
|
12.00 | 12.00 | 11.82 | 11.82 | 11.82 | 75 |
|
May 26, 2026
|
11.70 | 11.72 | 11.60 | 11.72 | 11.72 | 5,256 |
|
May 25, 2026
|
11.80 | 11.86 | 11.66 | 11.86 | 11.86 | 3,673 |
|
May 22, 2026
|
11.45 | 11.60 | 11.45 | 11.47 | 11.47 | 4,414 |
|
May 21, 2026
|
11.30 | 11.56 | 11.30 | 11.56 | 11.56 | 10,385 |
|
May 20, 2026
|
11.22 | 11.43 | 11.22 | 11.43 | 11.43 | 3,009 |
|
May 19, 2026
|
11.16 | 11.20 | 10.95 | 10.95 | 10.95 | 3,006 |
|
May 18, 2026
|
11.60 | 11.77 | 11.50 | 11.50 | 11.50 | 11,411 |
|
May 15, 2026
|
11.06 | 11.20 | 10.90 | 11.10 | 11.10 | 9,178 |
|
May 14, 2026
|
11.14 | 11.31 | 11.00 | 11.05 | 11.05 | 6,777 |
|
May 13, 2026
|
12.20 | 12.41 | 12.10 | 12.20 | 12.20 | 5,745 |
|
May 12, 2026
|
12.00 | 12.15 | 11.85 | 11.85 | 11.85 | 2,018 |
|
May 11, 2026
|
12.00 | 12.19 | 11.88 | 12.19 | 12.19 | 10,322 |
|
May 8, 2026
|
11.90 | 12.10 | 11.90 | 11.90 | 11.90 | 488 |
|
May 7, 2026
|
12.13 | 12.38 | 12.12 | 12.32 | 12.32 | 5,689 |
|
May 6, 2026
|
11.96 | 12.10 | 11.80 | 12.00 | 12.00 | 9,760 |
|
May 5, 2026
|
11.40 | 11.40 | 11.24 | 11.40 | 11.40 | 8,016 |
|
May 4, 2026
|
11.62 | 11.62 | 11.44 | 11.60 | 11.60 | 6,781 |
|
Apr 30, 2026
|
11.50 | 12.09 | 11.42 | 12.09 | 12.09 | 5,901 |
|
Apr 29, 2026
|
12.12 | 12.12 | 11.92 | 12.03 | 12.03 | 3,888 |
|
Apr 28, 2026
|
11.48 | 11.67 | 11.34 | 11.34 | 11.34 | 5,966 |
|
Apr 27, 2026
|
11.00 | 11.18 | 10.88 | 11.18 | 11.18 | 15,051 |
|
Apr 24, 2026
|
11.14 | 11.27 | 11.05 | 11.05 | 11.05 | 10,496 |
|
Apr 23, 2026
|
11.20 | 11.42 | 11.13 | 11.35 | 11.35 | 16,822 |
|
Apr 22, 2026
|
11.98 | 12.14 | 11.92 | 12.00 | 12.00 | 4,323 |
|
Apr 21, 2026
|
12.20 | 12.20 | 11.92 | 11.92 | 11.92 | 6,370 |
|
Apr 20, 2026
|
12.45 | 12.50 | 12.25 | 12.50 | 12.50 | 6,389 |
|
Apr 17, 2026
|
12.50 | 12.85 | 12.50 | 12.85 | 12.85 | 9,422 |
|
Apr 16, 2026
|
12.50 | 12.78 | 12.50 | 12.60 | 12.60 | 5,908 |
|
Apr 15, 2026
|
12.50 | 12.60 | 12.46 | 12.60 | 12.60 | 7,073 |
|
Apr 14, 2026
|
13.30 | 13.35 | 13.10 | 13.10 | 13.10 | 10,032 |
|
Apr 13, 2026
|
13.07 | 13.28 | 12.83 | 13.28 | 13.28 | 15,891 |
|
Apr 10, 2026
|
13.28 | 13.30 | 13.08 | 13.20 | 13.20 | 9,794 |
|
Apr 9, 2026
|
13.00 | 13.26 | 12.92 | 13.26 | 13.26 | 11,869 |
|
Apr 8, 2026
|
12.80 | 12.88 | 12.55 | 12.55 | 12.55 | 15,799 |
|
Apr 7, 2026
|
12.19 | 12.32 | 12.00 | 12.12 | 12.12 | 16,742 |
|
Apr 2, 2026
|
11.48 | 11.80 | 11.44 | 11.80 | 11.80 | 3,076 |
|
Apr 1, 2026
|
11.60 | 11.88 | 11.60 | 11.88 | 11.88 | 3,101 |
|
Mar 31, 2026
|
11.41 | 11.58 | 11.24 | 11.58 | 11.58 | 8,824 |
|
Mar 30, 2026
|
11.60 | 11.80 | 11.45 | 11.45 | 11.45 | 4,545 |
|
Mar 27, 2026
|
11.88 | 12.06 | 11.61 | 11.61 | 11.61 | 7,758 |
|
Mar 26, 2026
|
12.10 | 12.10 | 11.74 | 11.90 | 11.90 | 7,494 |
|
Mar 25, 2026
|
12.12 | 12.39 | 12.09 | 12.33 | 12.33 | 6,847 |
|
Mar 24, 2026
|
11.84 | 12.00 | 11.64 | 12.00 | 12.00 | 11,402 |
|
Mar 23, 2026
|
11.25 | 11.84 | 10.74 | 11.74 | 11.74 | 33,430 |
|
Mar 20, 2026
|
11.92 | 12.11 | 11.00 | 11.00 | 11.00 | 7,653 |
|
Mar 19, 2026
|
12.09 | 12.09 | 11.25 | 11.50 | 11.50 | 30,648 |
|
Mar 18, 2026
|
12.54 | 12.69 | 12.24 | 12.24 | 12.24 | 12,147 |
|
Mar 17, 2026
|
12.30 | 12.49 | 12.22 | 12.44 | 12.44 | 11,954 |
|
Mar 16, 2026
|
12.76 | 12.91 | 12.65 | 12.91 | 12.91 | 23,630 |
|
Mar 13, 2026
|
12.60 | 12.80 | 11.79 | 12.00 | 12.00 | 17,085 |
|
Mar 12, 2026
|
12.76 | 12.90 | 12.68 | 12.85 | 12.85 | 18,105 |
|
Mar 11, 2026
|
12.40 | 12.47 | 12.10 | 12.10 | 12.10 | 40,908 |
|
Mar 10, 2026
|
10.85 | 11.80 | 10.70 | 11.20 | 11.20 | 28,452 |
|
Mar 9, 2026
|
10.20 | 10.60 | 10.07 | 10.60 | 10.60 | 22,973 |
|
Mar 6, 2026
|
11.03 | 11.19 | 10.76 | 10.76 | 10.76 | 8,338 |
|
Mar 5, 2026
|
11.45 | 11.49 | 10.80 | 10.80 | 10.80 | 21,306 |
|
Mar 4, 2026
|
11.31 | 11.50 | 11.26 | 11.31 | 11.31 | 17,245 |
|
Mar 3, 2026
|
11.49 | 11.49 | 10.65 | 11.18 | 11.18 | 40,901 |
|
Mar 2, 2026
|
11.77 | 12.15 | 11.56 | 12.15 | 12.15 | 45,028 |
|
Feb 27, 2026
|
11.05 | 11.28 | 10.95 | 10.95 | 10.95 | 43,058 |
|
Feb 26, 2026
|
10.30 | 10.39 | 9.96 | 10.22 | 10.22 | 20,712 |
|
Feb 25, 2026
|
10.12 | 10.30 | 10.01 | 10.29 | 10.29 | 19,745 |
|
Feb 24, 2026
|
9.44 | 9.67 | 9.44 | 9.67 | 9.67 | 10,356 |
|
Feb 23, 2026
|
9.44 | 9.56 | 9.30 | 9.55 | 9.55 | 18,380 |
|
Feb 20, 2026
|
9.35 | 9.45 | 9.30 | 9.30 | 9.30 | 3,025 |
|
Feb 19, 2026
|
9.31 | 9.40 | 9.31 | 9.31 | 9.31 | 2,252 |
|
Feb 18, 2026
|
9.20 | 9.36 | 9.15 | 9.36 | 9.36 | 13,598 |
|
Feb 17, 2026
|
8.95 | 9.05 | 8.91 | 8.91 | 8.91 | 16,925 |
|
Feb 16, 2026
|
9.48 | 9.57 | 9.41 | 9.45 | 9.45 | 4,566 |
|
Feb 13, 2026
|
9.55 | 9.55 | 9.40 | 9.55 | 9.55 | 10,480 |
|
Feb 12, 2026
|
9.50 | 9.68 | 9.25 | 9.25 | 9.25 | 17,423 |
|
Feb 11, 2026
|
9.26 | 9.50 | 9.26 | 9.30 | 9.30 | 10,682 |
|
Feb 10, 2026
|
8.92 | 9.10 | 8.90 | 8.97 | 8.97 | 4,983 |
|
Feb 9, 2026
|
8.72 | 9.05 | 8.72 | 9.05 | 9.05 | 15,981 |
|
Feb 6, 2026
|
8.42 | 8.70 | 8.38 | 8.70 | 8.70 | 11,840 |
|
Feb 5, 2026
|
8.80 | 8.85 | 8.41 | 8.50 | 8.50 | 18,423 |
|
Feb 4, 2026
|
9.65 | 9.70 | 9.02 | 9.20 | 9.20 | 35,725 |
|
Feb 3, 2026
|
9.15 | 9.50 | 9.15 | 9.33 | 9.33 | 36,860 |
|
Feb 2, 2026
|
8.65 | 9.09 | 8.52 | 9.08 | 9.08 | 33,318 |
|
Jan 30, 2026
|
8.70 | 8.80 | 8.50 | 8.50 | 8.50 | 26,414 |
|
Jan 29, 2026
|
9.28 | 9.30 | 8.51 | 8.84 | 8.84 | 49,067 |
|
Jan 28, 2026
|
9.50 | 9.54 | 9.35 | 9.53 | 9.53 | 8,900 |
|
Jan 27, 2026
|
9.30 | 9.57 | 9.28 | 9.45 | 9.45 | 32,151 |
|
Jan 26, 2026
|
10.10 | 10.65 | 9.90 | 10.00 | 10.00 | 81,428 |
|
Jan 23, 2026
|
9.88 | 10.15 | 9.88 | 10.05 | 10.05 | 22,133 |
|
Jan 22, 2026
|
9.80 | 10.09 | 9.74 | 10.09 | 10.09 | 36,154 |
|
Jan 21, 2026
|
9.40 | 9.55 | 9.26 | 9.55 | 9.55 | 34,243 |
|
Jan 20, 2026
|
8.75 | 8.85 | 8.35 | 8.84 | 8.84 | 28,403 |
|
Jan 19, 2026
|
9.28 | 9.44 | 9.28 | 9.42 | 9.42 | 44,326 |
|
Jan 16, 2026
|
8.99 | 9.48 | 8.90 | 9.30 | 9.30 | 31,982 |
|
Jan 15, 2026
|
8.96 | 8.96 | 8.80 | 8.85 | 8.85 | 14,334 |
|
Jan 14, 2026
|
8.90 | 9.10 | 8.85 | 9.10 | 9.10 | 32,116 |
|
Jan 13, 2026
|
8.65 | 8.76 | 8.65 | 8.66 | 8.66 | 9,846 |
|
Jan 12, 2026
|
8.55 | 8.65 | 8.50 | 8.65 | 8.65 | 31,501 |
|
Jan 9, 2026
|
8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 27,549 |
|
Jan 8, 2026
|
8.28 | 8.34 | 8.20 | 8.25 | 8.25 | 10,538 |
|
Jan 7, 2026
|
8.79 | 8.90 | 8.60 | 8.80 | 8.80 | 29,087 |
|
Jan 6, 2026
|
7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 23,468 |
|
Jan 5, 2026
|
7.36 | 7.87 | 7.36 | 7.74 | 7.74 | 44,485 |
|
Jan 2, 2026
|
7.18 | 7.18 | 6.97 | 7.10 | 7.10 | 6,616 |
|
Dec 30, 2025
|
7.10 | 7.24 | 7.10 | 7.19 | 7.19 | 2,120 |
|
Dec 29, 2025
|
7.15 | 7.20 | 7.05 | 7.05 | 7.05 | 9,723 |
|
Dec 23, 2025
|
7.05 | 7.20 | 7.05 | 7.10 | 7.10 | 9,118 |
|
Dec 22, 2025
|
7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 10,439 |
|
Dec 19, 2025
|
7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 11,293 |
|
Dec 18, 2025
|
6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 5,743 |
|
Dec 17, 2025
|
6.85 | 7.05 | 6.85 | 6.90 | 6.90 | 15,440 |
|
Dec 16, 2025
|
7.00 | 7.15 | 6.87 | 7.05 | 7.05 | 21,162 |
|
Dec 15, 2025
|
7.24 | 7.24 | 7.00 | 7.00 | 7.00 | 12,228 |
|
Dec 12, 2025
|
7.40 | 7.40 | 7.20 | 7.20 | 7.20 | 21,368 |
|
Dec 11, 2025
|
7.34 | 7.34 | 7.10 | 7.25 | 7.25 | 13,291 |
|
Dec 10, 2025
|
7.34 | 7.34 | 7.18 | 7.24 | 7.24 | 10,470 |
|
Dec 9, 2025
|
7.38 | 7.45 | 7.27 | 7.45 | 7.45 | 46,835 |
|
Dec 8, 2025
|
7.80 | 7.80 | 7.70 | 7.77 | 7.77 | 4,907 |
|
Dec 5, 2025
|
8.01 | 8.12 | 8.00 | 8.12 | 8.12 | 5,887 |
|
Dec 4, 2025
|
7.99 | 8.10 | 7.80 | 8.09 | 8.09 | 27,809 |
|
Dec 3, 2025
|
8.50 | 8.50 | 8.22 | 8.30 | 8.30 | 6,551 |
|
Dec 2, 2025
|
8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 4,691 |
|
Dec 1, 2025
|
8.21 | 8.47 | 8.20 | 8.25 | 8.25 | 15,783 |
|
Nov 28, 2025
|
8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 6,661 |
|
Nov 27, 2025
|
8.25 | 8.32 | 8.12 | 8.12 | 8.12 | 12,101 |
|
Nov 26, 2025
|
8.37 | 8.55 | 8.37 | 8.55 | 8.55 | 8,807 |
|
Nov 25, 2025
|
8.35 | 8.60 | 8.35 | 8.40 | 8.40 | 8,948 |
|
Nov 24, 2025
|
8.51 | 8.70 | 8.41 | 8.70 | 8.70 | 3,391 |
|
Nov 21, 2025
|
8.21 | 8.47 | 8.06 | 8.27 | 8.27 | 20,032 |
|
Nov 20, 2025
|
9.05 | 9.08 | 8.15 | 8.15 | 8.15 | 55,072 |
|
Nov 19, 2025
|
8.62 | 8.96 | 8.62 | 8.90 | 8.90 | 17,293 |
|
Nov 18, 2025
|
8.29 | 8.48 | 8.15 | 8.48 | 8.48 | 14,125 |
|
Nov 17, 2025
|
8.49 | 8.56 | 8.34 | 8.41 | 8.41 | 11,946 |
|
Nov 14, 2025
|
8.04 | 8.10 | 7.77 | 8.10 | 8.10 | 25,669 |
|
Nov 13, 2025
|
7.80 | 8.24 | 7.80 | 7.88 | 7.88 | 25,874 |
|
Nov 12, 2025
|
7.90 | 7.94 | 7.68 | 7.74 | 7.74 | 35,321 |
|
Nov 11, 2025
|
8.08 | 8.20 | 8.05 | 8.20 | 8.20 | 12,022 |
|
Nov 10, 2025
|
8.20 | 8.38 | 8.05 | 8.38 | 8.38 | 41,425 |
|
Nov 7, 2025
|
7.68 | 7.75 | 7.55 | 7.75 | 7.75 | 28,177 |
|
Nov 6, 2025
|
7.48 | 7.48 | 7.10 | 7.26 | 7.26 | 35,138 |
|
Nov 5, 2025
|
7.55 | 7.55 | 7.40 | 7.55 | 7.55 | 39,499 |
|
Nov 4, 2025
|
7.85 | 7.85 | 7.63 | 7.63 | 7.63 | 15,281 |
|
Nov 3, 2025
|
8.02 | 8.06 | 7.72 | 7.74 | 7.74 | 50,044 |
