LSE - Delayed Quote
GBp
MobilityOne Limited (MBO.L)
8.00
+0.25
(+3.23%)
At close: October 30 at 3:36:47 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
|
7.75 | 8.39 | 7.60 | 8.00 | 8.00 | 757,370 |
|
Oct 29, 2026
|
8.50 | 8.40 | 7.55 | 7.75 | 7.75 | 709,636 |
|
Oct 28, 2026
|
8.00 | 8.99 | 7.50 | 8.50 | 8.50 | 838,875 |
|
Oct 27, 2026
|
9.50 | 9.41 | 7.50 | 7.85 | 7.85 | 2,045,984 |
|
Oct 26, 2026
|
9.75 | 10.00 | 9.30 | 9.50 | 9.50 | 340,020 |
|
Oct 23, 2026
|
9.50 | 10.50 | 9.38 | 9.75 | 9.75 | 854,594 |
|
Oct 22, 2026
|
9.25 | 11.50 | 9.10 | 9.75 | 9.75 | 4,168,454 |
|
Oct 21, 2026
|
10.25 | 10.50 | 7.25 | 9.25 | 9.25 | 3,512,179 |
|
Oct 20, 2026
|
10.75 | 10.80 | 9.75 | 10.30 | 10.30 | 2,023,696 |
|
Oct 19, 2026
|
11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 747,176 |
|
Oct 16, 2026
|
11.00 | 11.30 | 10.75 | 11.00 | 11.00 | 501,272 |
|
Oct 15, 2026
|
11.25 | 12.00 | 10.73 | 11.00 | 11.00 | 1,218,219 |
|
Oct 14, 2026
|
12.00 | 12.00 | 11.00 | 11.25 | 11.25 | 2,094,551 |
|
Oct 13, 2026
|
10.50 | 14.48 | 10.30 | 12.00 | 12.00 | 6,789,699 |
|
Oct 12, 2026
|
11.50 | 13.00 | 10.00 | 10.50 | 10.50 | 5,288,542 |
|
Oct 9, 2026
|
14.25 | 15.00 | 11.00 | 12.00 | 12.00 | 7,403,273 |
|
Oct 8, 2026
|
13.50 | 16.40 | 12.08 | 14.20 | 14.20 | 14,611,966 |
|
Oct 7, 2026
|
6.75 | 19.90 | 6.50 | 12.50 | 12.50 | 37,189,623 |
|
Oct 6, 2026
|
6.75 | 6.82 | 6.60 | 6.75 | 6.75 | 39,946 |
|
Oct 5, 2026
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 95,373 |
|
Oct 2, 2026
|
7.00 | 7.10 | 6.50 | 6.75 | 6.75 | 261,701 |
|
Oct 1, 2026
|
7.00 | 7.37 | 6.65 | 7.00 | 7.00 | 524,839 |
|
Sep 30, 2026
|
7.50 | 7.95 | 6.55 | 7.00 | 7.00 | 789,020 |
|
Sep 29, 2026
|
7.50 | 9.00 | 7.00 | 7.50 | 7.50 | 2,483,372 |
|
Sep 28, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 25, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 24, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 23, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 22, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 21, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Sep 18, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 17, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 16, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 15, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 14, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 11, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 10, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 9, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 8, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 7, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 4, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 3, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 2, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Sep 1, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 28, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 27, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 26, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 25, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 24, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 21, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 20, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 19, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 18, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 17, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 14, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 13, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 12, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 11, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 10, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 7, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 6, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 5, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 4, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Aug 3, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 31, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 30, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 29, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 28, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 27, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 24, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 23, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 22, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 21, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 20, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 17, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 16, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 15, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 14, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 13, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 10, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 9, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 8, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 7, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 6, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 3, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 2, 2026
|
0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
|
Jul 1, 2026
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Jun 30, 2026
|
8.13 | 8.11 | 6.00 | 6.75 | 6.75 | 3,507,694 |
|
Jun 29, 2026
|
8.13 | 8.11 | 7.75 | 8.13 | 8.13 | 250,205 |
|
Jun 26, 2026
|
7.50 | 8.31 | 7.29 | 8.13 | 8.13 | 726,471 |
|
Jun 25, 2026
|
7.63 | 7.82 | 7.10 | 7.50 | 7.50 | 222,658 |
|
Jun 24, 2026
|
7.75 | 7.90 | 7.29 | 7.63 | 7.63 | 106,243 |
|
Jun 23, 2026
|
8.00 | 8.13 | 7.50 | 7.75 | 7.75 | 84,639 |
|
Jun 22, 2026
|
8.00 | 8.10 | 7.75 | 8.00 | 8.00 | 160,635 |
|
Jun 19, 2026
|
8.00 | 8.10 | 7.78 | 8.00 | 8.00 | 58,972 |
|
Jun 18, 2026
|
8.00 | 8.13 | 7.78 | 8.00 | 8.00 | 160,665 |
|
Jun 17, 2026
|
8.13 | 8.25 | 7.75 | 8.00 | 8.00 | 288,125 |
|
Jun 16, 2026
|
8.13 | 8.24 | 8.00 | 8.13 | 8.13 | 108,574 |
|
Jun 15, 2026
|
8.13 | 8.24 | 8.01 | 8.13 | 8.13 | 91,231 |
|
Jun 12, 2026
|
7.88 | 8.24 | 7.90 | 8.13 | 8.13 | 352,506 |
|
Jun 11, 2026
|
8.13 | 8.20 | 7.60 | 7.88 | 7.88 | 426,830 |
|
Jun 10, 2026
|
8.00 | 8.20 | 7.75 | 8.13 | 8.13 | 314,668 |
|
Jun 9, 2026
|
7.88 | 8.25 | 7.75 | 8.00 | 8.00 | 361,339 |
|
Jun 8, 2026
|
7.88 | 7.90 | 7.75 | 7.88 | 7.88 | 66,290 |
|
Jun 5, 2026
|
8.13 | 8.50 | 7.53 | 7.88 | 7.88 | 863,092 |
|
Jun 4, 2026
|
7.88 | 8.40 | 7.75 | 8.13 | 8.13 | 138,025 |
|
Jun 3, 2026
|
8.25 | 8.50 | 7.70 | 7.88 | 7.88 | 197,448 |
|
Jun 2, 2026
|
8.38 | 8.75 | 8.02 | 8.25 | 8.25 | 131,148 |
|
Jun 1, 2026
|
8.63 | 8.80 | 8.02 | 8.38 | 8.38 | 198,576 |
|
May 29, 2026
|
9.25 | 9.40 | 8.02 | 8.63 | 8.63 | 1,000,726 |
|
May 28, 2026
|
8.25 | 9.35 | 8.00 | 9.25 | 9.25 | 2,195,707 |
|
May 27, 2026
|
7.88 | 8.50 | 8.00 | 8.25 | 8.25 | 556,216 |
|
May 26, 2026
|
7.88 | 8.03 | 7.75 | 7.88 | 7.88 | 69,293 |
|
May 22, 2026
|
7.88 | 8.19 | 7.75 | 7.88 | 7.88 | 281,325 |
|
May 21, 2026
|
8.25 | 8.00 | 7.75 | 7.88 | 7.88 | 311,967 |
|
May 20, 2026
|
8.25 | 8.25 | 7.75 | 8.25 | 8.25 | 675,009 |
|
May 19, 2026
|
8.25 | 8.30 | 7.65 | 8.25 | 8.25 | 646,838 |
|
May 18, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 248,647 |
|
May 15, 2026
|
8.50 | 9.03 | 8.10 | 8.25 | 8.25 | 801,852 |
|
May 14, 2026
|
8.00 | 9.00 | 7.70 | 8.50 | 8.50 | 859,112 |
|
May 13, 2026
|
8.00 | 8.48 | 7.85 | 8.00 | 8.00 | 366,306 |
|
May 12, 2026
|
8.25 | 8.50 | 7.75 | 8.00 | 8.00 | 627,764 |
|
May 11, 2026
|
8.75 | 8.70 | 8.15 | 8.25 | 8.25 | 479,549 |
|
May 8, 2026
|
8.75 | 8.97 | 8.36 | 8.75 | 8.75 | 169,506 |
|
May 7, 2026
|
8.75 | 9.00 | 8.48 | 8.75 | 8.75 | 287,481 |
|
May 6, 2026
|
9.00 | 9.50 | 8.50 | 8.75 | 8.75 | 281,598 |
|
May 5, 2026
|
8.50 | 8.98 | 8.35 | 9.00 | 9.00 | 515,414 |
|
May 1, 2026
|
9.25 | 9.41 | 8.50 | 8.50 | 8.50 | 445,541 |
|
Apr 30, 2026
|
9.75 | 10.00 | 9.10 | 9.25 | 9.25 | 382,467 |
|
Apr 29, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 183,301 |
|
Apr 28, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 165,310 |
|
Apr 27, 2026
|
9.75 | 10.00 | 9.63 | 9.75 | 9.75 | 101,236 |
|
Apr 24, 2026
|
10.00 | 10.22 | 9.55 | 9.75 | 9.75 | 463,057 |
|
Apr 23, 2026
|
10.25 | 10.50 | 9.50 | 10.50 | 10.50 | 156,056 |
|
Apr 22, 2026
|
10.25 | 10.39 | 10.00 | 10.25 | 10.25 | 152,497 |
|
Apr 21, 2026
|
10.50 | 11.00 | 9.68 | 10.25 | 10.25 | 358,500 |
|
Apr 20, 2026
|
9.50 | 11.00 | 9.00 | 10.50 | 10.50 | 1,007,596 |
|
Apr 17, 2026
|
10.00 | 10.34 | 9.13 | 10.00 | 10.00 | 957,605 |
|
Apr 16, 2026
|
10.50 | 10.75 | 9.56 | 10.00 | 10.00 | 1,139,786 |
|
Apr 15, 2026
|
11.00 | 11.45 | 10.50 | 10.50 | 10.50 | 1,325,690 |
|
Apr 14, 2026
|
11.50 | 11.95 | 10.80 | 11.00 | 11.00 | 703,450 |
|
Apr 13, 2026
|
12.50 | 12.95 | 11.00 | 11.50 | 11.50 | 1,674,361 |
|
Apr 10, 2026
|
11.00 | 13.80 | 10.92 | 12.50 | 12.50 | 4,330,541 |
|
Apr 9, 2026
|
11.75 | 12.45 | 10.00 | 11.00 | 11.00 | 6,889,462 |
|
Apr 8, 2026
|
15.50 | 15.75 | 13.00 | 13.75 | 13.75 | 3,818,506 |
|
Apr 7, 2026
|
9.50 | 14.99 | 9.43 | 14.75 | 14.75 | 10,966,494 |
|
Apr 2, 2026
|
9.50 | 9.33 | 8.63 | 8.75 | 8.75 | 892,884 |
|
Apr 1, 2026
|
9.50 | 10.50 | 9.03 | 9.50 | 9.50 | 1,216,623 |
|
Mar 31, 2026
|
10.00 | 10.50 | 9.00 | 9.50 | 9.50 | 2,273,731 |
|
Mar 30, 2026
|
9.50 | 11.00 | 8.55 | 10.00 | 10.00 | 4,649,516 |
|
Mar 27, 2026
|
7.75 | 10.00 | 7.50 | 9.50 | 9.50 | 4,983,444 |
|
Mar 26, 2026
|
8.25 | 8.43 | 7.52 | 7.75 | 7.75 | 1,731,728 |
|
Mar 25, 2026
|
9.00 | 9.40 | 8.00 | 8.25 | 8.25 | 1,857,296 |
|
Mar 24, 2026
|
6.50 | 11.00 | 6.74 | 9.00 | 9.00 | 8,635,994 |
|
Mar 23, 2026
|
6.25 | 6.50 | 5.68 | 6.00 | 6.00 | 373,658 |
|
Mar 20, 2026
|
6.50 | 6.85 | 6.05 | 6.50 | 6.50 | 600,062 |
|
Mar 19, 2026
|
6.75 | 6.51 | 6.05 | 6.25 | 6.25 | 492,620 |
|
Mar 18, 2026
|
7.00 | 7.33 | 6.70 | 6.75 | 6.75 | 254,482 |
|
Mar 17, 2026
|
7.50 | 7.40 | 6.63 | 7.00 | 7.00 | 1,229,228 |
|
Mar 16, 2026
|
7.50 | 7.95 | 7.26 | 7.50 | 7.50 | 579,444 |
|
Mar 13, 2026
|
8.00 | 8.00 | 7.00 | 7.50 | 7.50 | 1,427,737 |
|
Mar 12, 2026
|
8.00 | 8.45 | 7.15 | 8.00 | 8.00 | 906,545 |
|
Mar 11, 2026
|
8.00 | 8.30 | 7.50 | 8.00 | 8.00 | 150,853 |
|
Mar 10, 2026
|
7.50 | 8.95 | 7.16 | 8.00 | 8.00 | 3,616,747 |
|
Mar 9, 2026
|
7.25 | 7.73 | 6.50 | 7.25 | 7.25 | 1,323,199 |
|
Mar 6, 2026
|
9.25 | 9.45 | 7.25 | 7.50 | 7.50 | 2,769,484 |
|
Mar 5, 2026
|
9.50 | 11.40 | 8.50 | 10.00 | 10.00 | 10,212,031 |
|
Mar 4, 2026
|
5.25 | 9.32 | 5.15 | 9.25 | 9.25 | 9,991,238 |
|
Mar 3, 2026
|
5.25 | 5.00 | 4.50 | 4.75 | 4.75 | 818,040 |
|
Mar 2, 2026
|
6.00 | 5.24 | 5.00 | 5.25 | 5.25 | 1,271,252 |
|
Feb 27, 2026
|
5.50 | 6.40 | 5.05 | 6.00 | 6.00 | 237,766 |
|
Feb 26, 2026
|
5.50 | 5.38 | 5.08 | 5.50 | 5.50 | 544,898 |
|
Feb 25, 2026
|
5.50 | 5.80 | 5.00 | 5.50 | 5.50 | 224,614 |
|
Feb 24, 2026
|
5.50 | 5.59 | 5.00 | 5.50 | 5.50 | 125,649 |
|
Feb 23, 2026
|
5.75 | 5.68 | 5.17 | 5.50 | 5.50 | 270,459 |
|
Feb 20, 2026
|
5.75 | 5.80 | 5.50 | 5.75 | 5.75 | 402,587 |
|
Feb 19, 2026
|
6.00 | 6.22 | 5.50 | 5.75 | 5.75 | 256,452 |
|
Feb 18, 2026
|
5.75 | 6.24 | 5.35 | 6.00 | 6.00 | 838,832 |
|
Feb 17, 2026
|
6.25 | 6.05 | 5.55 | 5.75 | 5.75 | 390,010 |
|
Feb 16, 2026
|
6.25 | 6.45 | 6.01 | 6.25 | 6.25 | 275,548 |
|
Feb 13, 2026
|
6.75 | 6.80 | 6.15 | 6.25 | 6.25 | 733,208 |
|
Feb 12, 2026
|
6.75 | 7.00 | 6.00 | 6.75 | 6.75 | 1,152,831 |
|
Feb 11, 2026
|
5.50 | 7.47 | 5.18 | 6.75 | 6.75 | 2,204,254 |
|
Feb 10, 2026
|
5.75 | 5.59 | 5.00 | 5.50 | 5.50 | 182,719 |
|
Feb 9, 2026
|
5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 813,851 |
|
Feb 6, 2026
|
6.75 | 6.70 | 5.76 | 5.75 | 5.75 | 854,502 |
|
Feb 5, 2026
|
6.75 | 6.95 | 6.15 | 6.75 | 6.75 | 2,887,699 |
|
Feb 4, 2026
|
4.75 | 7.25 | 4.75 | 6.80 | 6.80 | 4,499,632 |
|
Feb 3, 2026
|
5.00 | 5.25 | 4.60 | 4.75 | 4.75 | 581,251 |
|
Feb 2, 2026
|
5.00 | 5.29 | 4.66 | 5.00 | 5.00 | 1,084,652 |
|
Jan 30, 2026
|
5.25 | 5.47 | 4.66 | 5.00 | 5.00 | 1,313,665 |
|
Jan 29, 2026
|
5.00 | 5.80 | 4.75 | 5.25 | 5.25 | 1,202,725 |
|
Jan 28, 2026
|
6.00 | 6.22 | 4.82 | 5.00 | 5.00 | 2,138,750 |
|
Jan 27, 2026
|
4.75 | 6.50 | 4.63 | 6.00 | 6.00 | 4,511,155 |
|
Jan 26, 2026
|
5.50 | 6.25 | 4.41 | 4.75 | 4.75 | 2,462,173 |
|
Jan 23, 2026
|
5.50 | 6.40 | 5.00 | 5.50 | 5.50 | 1,989,931 |
|
Jan 22, 2026
|
7.00 | 7.50 | 5.25 | 5.50 | 5.50 | 2,951,791 |
|
Jan 21, 2026
|
7.25 | 7.25 | 5.63 | 5.75 | 5.75 | 3,812,500 |
|
Jan 20, 2026
|
7.25 | 7.39 | 6.50 | 7.25 | 7.25 | 4,277,420 |
|
Jan 19, 2026
|
7.75 | 8.03 | 6.67 | 7.00 | 7.00 | 3,113,002 |
|
Jan 16, 2026
|
9.00 | 9.30 | 7.50 | 7.75 | 7.75 | 2,193,012 |
|
Jan 15, 2026
|
9.50 | 10.00 | 8.76 | 9.00 | 9.00 | 1,836,672 |
|
Jan 14, 2026
|
10.00 | 11.50 | 9.15 | 9.50 | 9.50 | 2,300,706 |
|
Jan 13, 2026
|
8.50 | 11.90 | 8.38 | 10.00 | 10.00 | 6,992,931 |
|
Jan 12, 2026
|
7.25 | 9.25 | 7.00 | 8.50 | 8.50 | 7,706,519 |
|
Jan 9, 2026
|
8.50 | 8.40 | 6.00 | 7.00 | 7.00 | 7,714,018 |
|
Jan 8, 2026
|
7.50 | 8.90 | 6.15 | 8.50 | 8.50 | 8,615,176 |
|
Jan 7, 2026
|
10.50 | 11.40 | 7.25 | 7.25 | 7.25 | 11,088,931 |
|
Jan 6, 2026
|
8.50 | 12.50 | 7.50 | 10.00 | 10.00 | 22,037,966 |
|
Jan 5, 2026
|
4.35 | 10.50 | 4.36 | 7.63 | 7.63 | 26,232,170 |
|
Jan 2, 2026
|
1.90 | 4.76 | 2.00 | 3.50 | 3.50 | 22,987,867 |
|
Dec 31, 2025
|
0.75 | 2.10 | 0.70 | 1.90 | 1.90 | 18,762,051 |
|
Dec 30, 2025
|
0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
|
Dec 29, 2025
|
0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
|
Dec 24, 2025
|
0.75 | 0.72 | 0.72 | 0.75 | 0.75 | 30,000 |
|
Dec 23, 2025
|
0.75 | 0.70 | 0.70 | 0.75 | 0.75 | 80 |
|
Dec 22, 2025
|
0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
|
Dec 19, 2025
|
0.77 | 0.75 | 0.75 | 0.77 | 0.77 | 76 |
|
Dec 18, 2025
|
0.77 | 0.75 | 0.75 | 0.77 | 0.77 | 217 |
|
Dec 17, 2025
|
0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
|
Dec 16, 2025
|
0.77 | 0.75 | 0.75 | 0.77 | 0.77 | 75 |
|
Dec 15, 2025
|
0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
|
Dec 12, 2025
|
0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
|
Dec 11, 2025
|
0.77 | 0.75 | 0.75 | 0.77 | 0.77 | 8,611 |
|
Dec 10, 2025
|
0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
|
Dec 9, 2025
|
0.90 | 0.94 | 0.75 | 0.77 | 0.77 | 638,118 |
|
Dec 8, 2025
|
0.95 | 0.94 | 0.80 | 0.90 | 0.90 | 842,720 |
|
Dec 5, 2025
|
0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
|
Dec 4, 2025
|
0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
|
Dec 3, 2025
|
0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
|
Dec 2, 2025
|
0.95 | 0.90 | 0.90 | 0.95 | 0.95 | 438 |
|
Dec 1, 2025
|
0.95 | 1.00 | 0.90 | 0.95 | 0.95 | 102,776 |
|
Nov 28, 2025
|
0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
|
Nov 27, 2025
|
0.95 | 0.90 | 0.90 | 0.95 | 0.95 | 93 |
|
Nov 26, 2025
|
0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
|
Nov 25, 2025
|
0.95 | 0.90 | 0.90 | 0.95 | 0.95 | 55,952 |
|
Nov 24, 2025
|
0.95 | 0.90 | 0.90 | 0.95 | 0.95 | 108 |
|
Nov 21, 2025
|
0.95 | 0.90 | 0.90 | 0.95 | 0.95 | 232 |
|
Nov 20, 2025
|
0.95 | 0.90 | 0.90 | 0.95 | 0.95 | 75,000 |
|
Nov 19, 2025
|
0.95 | 0.98 | 0.90 | 0.95 | 0.95 | 131,567 |
|
Nov 18, 2025
|
0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - |
|
Nov 17, 2025
|
0.95 | 0.91 | 0.91 | 0.95 | 0.95 | 12,500 |
|
Nov 14, 2025
|
1.00 | 0.93 | 0.90 | 0.95 | 0.95 | 722,810 |
|
Nov 13, 2025
|
1.05 | 1.34 | 0.90 | 1.00 | 1.00 | 2,295,804 |
|
Nov 12, 2025
|
1.05 | 1.01 | 1.01 | 1.05 | 1.05 | 50,000 |
|
Nov 11, 2025
|
1.05 | 1.03 | 1.00 | 1.05 | 1.05 | 95,000 |
|
Nov 10, 2025
|
1.05 | 1.03 | 1.03 | 1.05 | 1.05 | 20,000 |
|
Nov 7, 2025
|
1.05 | 1.02 | 1.02 | 1.05 | 1.05 | 100,000 |
|
Nov 6, 2025
|
1.20 | 1.25 | 1.01 | 1.05 | 1.05 | 600,883 |
|
Nov 5, 2025
|
1.15 | 1.68 | 1.12 | 1.20 | 1.20 | 3,070,859 |
|
Nov 4, 2025
|
1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - |
|
Nov 3, 2025
|
1.20 | 1.10 | 1.00 | 1.15 | 1.15 | 144,217 |
|
Oct 31, 2025
|
1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
|
Oct 30, 2025
|
1.20 | 1.27 | 1.13 | 1.20 | 1.20 | 19,807 |
