LSE - Delayed Quote
GBp
Shield Therapeutics plc (STX.L)
3.0500
-2.4500
(-44.55%)
At close: 5:10:53 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 3, 2026
|
4.1875 | 4.2500 | 2.9260 | 3.0500 | 3.0500 | 42,575,105 |
|
Nov 2, 2026
|
5.6500 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 1,442,609 |
|
Oct 30, 2026
|
5.5000 | 5.6000 | 5.4000 | 5.6500 | 5.6500 | 1,048,745 |
|
Oct 29, 2026
|
5.4500 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 393,610 |
|
Oct 28, 2026
|
5.4500 | 5.6000 | 5.3000 | 5.4500 | 5.4500 | 48,464 |
|
Oct 27, 2026
|
5.5000 | 5.6000 | 5.3000 | 5.4500 | 5.4500 | 545,025 |
|
Oct 26, 2026
|
5.5000 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 715,715 |
|
Oct 23, 2026
|
5.6000 | 5.7000 | 5.4000 | 5.5000 | 5.5000 | 1,062,273 |
|
Oct 22, 2026
|
5.7000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,216,632 |
|
Oct 21, 2026
|
5.5500 | 5.7500 | 5.5000 | 5.7000 | 5.7000 | 822,164 |
|
Oct 20, 2026
|
5.3500 | 5.7000 | 5.3000 | 5.5500 | 5.5500 | 2,993,757 |
|
Oct 19, 2026
|
5.2000 | 5.4000 | 5.1000 | 5.3500 | 5.3500 | 1,585,170 |
|
Oct 16, 2026
|
5.2000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 590,859 |
|
Oct 15, 2026
|
5.2500 | 5.4000 | 5.0520 | 5.2000 | 5.2000 | 710,556 |
|
Oct 14, 2026
|
5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 213,811 |
|
Oct 13, 2026
|
5.2500 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 666,006 |
|
Oct 12, 2026
|
5.3000 | 5.4000 | 5.1750 | 5.2500 | 5.2500 | 745,052 |
|
Oct 9, 2026
|
5.2500 | 5.4000 | 5.1000 | 5.3000 | 5.3000 | 581,507 |
|
Oct 8, 2026
|
5.4500 | 5.6000 | 4.9500 | 5.2500 | 5.2500 | 3,562,696 |
|
Oct 7, 2026
|
5.5500 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 1,341,653 |
|
Oct 6, 2026
|
5.9500 | 6.0000 | 5.5000 | 5.6000 | 5.6000 | 2,166,798 |
|
Oct 5, 2026
|
5.9500 | 6.0000 | 5.9000 | 5.9500 | 5.9500 | 542,287 |
|
Oct 2, 2026
|
6.0500 | 6.1000 | 5.9000 | 5.9500 | 5.9500 | 1,289,840 |
|
Oct 1, 2026
|
5.9000 | 6.1000 | 5.8900 | 6.0500 | 6.0500 | 2,175,619 |
|
Sep 30, 2026
|
5.6000 | 6.0200 | 5.5000 | 6.0200 | 6.0200 | 3,115,031 |
|
Sep 29, 2026
|
5.3500 | 5.7000 | 5.3000 | 5.6000 | 5.6000 | 3,260,081 |
|
Sep 28, 2026
|
5.2000 | 5.4600 | 5.1000 | 5.4600 | 5.4600 | 1,897,638 |
|
Sep 25, 2026
|
4.8500 | 5.3730 | 4.8000 | 5.2000 | 5.2000 | 6,809,870 |
|
Sep 24, 2026
|
4.8500 | 5.0000 | 4.7100 | 4.8500 | 4.8500 | 2,396,248 |
|
Sep 23, 2026
|
4.7500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 3,055,597 |
|
Sep 22, 2026
|
4.7500 | 4.8000 | 4.7200 | 4.7500 | 4.7500 | 728,393 |
|
Sep 21, 2026
|
4.7000 | 4.8000 | 4.6000 | 4.7500 | 4.7500 | 594,144 |
|
Sep 18, 2026
|
4.7000 | 4.8000 | 4.6000 | 4.7000 | 4.7000 | 755,157 |
|
Sep 17, 2026
|
4.5500 | 4.8000 | 4.4000 | 4.7000 | 4.7000 | 1,376,397 |
|
Sep 16, 2026
|
4.4500 | 4.7000 | 4.4000 | 4.5500 | 4.5500 | 1,646,105 |
|
Sep 15, 2026
|
4.6500 | 4.7940 | 4.4000 | 4.5000 | 4.5000 | 1,446,321 |
|
Sep 14, 2026
|
4.7000 | 4.9000 | 4.5050 | 4.6500 | 4.6500 | 2,414,100 |
|
Sep 11, 2026
|
4.9000 | 5.0000 | 4.6000 | 4.6600 | 4.6600 | 1,586,086 |
|
Sep 10, 2026
|
5.0500 | 5.2000 | 4.7000 | 4.9000 | 4.9000 | 2,753,017 |
|
Sep 9, 2026
|
5.1500 | 5.3000 | 4.9000 | 5.0500 | 5.0500 | 1,777,449 |
|
Sep 8, 2026
|
5.4500 | 5.6000 | 4.8260 | 5.1500 | 5.1500 | 6,452,214 |
|
Sep 7, 2026
|
5.5000 | 6.0800 | 5.4000 | 6.0800 | 6.0800 | 1,350,215 |
|
Sep 4, 2026
|
5.5500 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 1,479,927 |
|
Sep 3, 2026
|
5.5500 | 5.6000 | 5.5000 | 5.5500 | 5.5500 | 1,404,908 |
|
Sep 2, 2026
|
5.3000 | 5.8000 | 5.2200 | 5.8000 | 5.8000 | 3,280,462 |
|
Sep 1, 2026
|
6.0000 | 6.4000 | 5.1800 | 5.3000 | 5.3000 | 11,769,676 |
|
Aug 28, 2026
|
5.5500 | 6.3600 | 5.5250 | 6.1000 | 6.1000 | 12,625,632 |
|
Aug 27, 2026
|
4.9000 | 5.5330 | 4.7000 | 5.5000 | 5.5000 | 2,571,043 |
|
Aug 26, 2026
|
4.8500 | 5.0000 | 4.7030 | 4.9500 | 4.9500 | 2,773,251 |
|
Aug 25, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 715,214 |
|
Aug 24, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 1,429,473 |
|
Aug 21, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 1,738,484 |
|
Aug 20, 2026
|
4.4000 | 5.2000 | 4.3100 | 4.9000 | 4.9000 | 8,085,371 |
|
Aug 19, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 436,423 |
|
Aug 18, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 1,026,859 |
|
Aug 17, 2026
|
4.3500 | 4.5000 | 4.2800 | 4.4000 | 4.4000 | 1,078,376 |
|
Aug 14, 2026
|
4.5000 | 4.7000 | 4.2260 | 4.3500 | 4.3500 | 3,584,733 |
|
Aug 13, 2026
|
4.2500 | 4.6000 | 4.1000 | 4.5000 | 4.5000 | 2,810,605 |
|
Aug 12, 2026
|
3.9500 | 4.3000 | 3.9000 | 4.2000 | 4.2000 | 4,130,008 |
|
Aug 11, 2026
|
3.8500 | 4.1000 | 3.8670 | 3.9500 | 3.9500 | 2,179,567 |
|
Aug 10, 2026
|
3.8000 | 3.9000 | 3.7550 | 3.8500 | 3.8500 | 1,399,173 |
|
Aug 7, 2026
|
3.8500 | 4.0000 | 3.7000 | 3.8000 | 3.8000 | 1,146,599 |
|
Aug 6, 2026
|
4.0000 | 4.1000 | 3.9000 | 3.8500 | 3.8500 | 800,205 |
|
Aug 5, 2026
|
3.7500 | 4.0700 | 3.7020 | 4.0000 | 4.0000 | 3,530,794 |
|
Aug 4, 2026
|
3.9000 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 5,191,785 |
|
Aug 3, 2026
|
3.9500 | 4.0000 | 3.8200 | 3.9500 | 3.9500 | 2,914,327 |
|
Jul 31, 2026
|
4.4500 | 4.5000 | 3.8020 | 3.9500 | 3.9500 | 17,094,739 |
|
Jul 30, 2026
|
5.7500 | 5.9000 | 4.2520 | 4.4000 | 4.4000 | 24,508,381 |
|
Jul 29, 2026
|
5.8000 | 6.0000 | 5.6000 | 5.7500 | 5.7500 | 1,622,160 |
|
Jul 28, 2026
|
5.9000 | 6.0000 | 5.6500 | 5.8000 | 5.8000 | 1,416,955 |
|
Jul 27, 2026
|
6.1500 | 6.3000 | 5.6000 | 5.7000 | 5.7000 | 3,781,616 |
|
Jul 24, 2026
|
6.2000 | 6.4000 | 6.0000 | 6.1500 | 6.1500 | 1,283,574 |
|
Jul 23, 2026
|
6.2000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 936,228 |
|
Jul 22, 2026
|
6.2000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 1,229,322 |
|
Jul 21, 2026
|
6.2000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 393,721 |
|
Jul 20, 2026
|
6.2000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 72,027 |
|
Jul 17, 2026
|
6.2500 | 6.5000 | 6.0000 | 6.2000 | 6.2000 | 575,604 |
|
Jul 16, 2026
|
6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 49,905 |
|
Jul 15, 2026
|
6.2500 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 100,521 |
|
Jul 14, 2026
|
6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 390,933 |
|
Jul 13, 2026
|
6.4000 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 2,057,801 |
|
Jul 10, 2026
|
6.3500 | 6.5000 | 6.2000 | 6.4000 | 6.4000 | 140,133 |
|
Jul 9, 2026
|
6.1500 | 6.4700 | 6.1520 | 6.3500 | 6.3500 | 937,525 |
|
Jul 8, 2026
|
6.1000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 1,215,329 |
|
Jul 7, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 626,104 |
|
Jul 6, 2026
|
6.0000 | 6.2000 | 6.0500 | 6.1000 | 6.1000 | 1,117,786 |
|
Jul 3, 2026
|
6.0500 | 6.2000 | 5.9000 | 6.1500 | 6.1500 | 817,886 |
|
Jul 2, 2026
|
6.1500 | 6.2000 | 5.8000 | 6.0500 | 6.0500 | 2,151,916 |
|
Jul 1, 2026
|
6.2000 | 6.3000 | 6.0000 | 6.1500 | 6.1500 | 412,757 |
|
Jun 30, 2026
|
6.1500 | 6.3000 | 6.0150 | 6.2000 | 6.2000 | 217,406 |
|
Jun 29, 2026
|
6.1000 | 6.3000 | 6.0000 | 6.1500 | 6.1500 | 852,075 |
|
Jun 26, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 256,950 |
|
Jun 25, 2026
|
6.2000 | 6.3000 | 6.0000 | 6.1000 | 6.1000 | 810,761 |
|
Jun 24, 2026
|
6.5500 | 6.7000 | 6.1000 | 6.2000 | 6.2000 | 1,307,548 |
|
Jun 23, 2026
|
6.5500 | 6.7000 | 6.4000 | 6.5500 | 6.5500 | 413,001 |
|
Jun 22, 2026
|
6.5000 | 6.7000 | 6.3000 | 6.5500 | 6.5500 | 491,628 |
|
Jun 19, 2026
|
6.3500 | 6.7000 | 6.3000 | 6.5000 | 6.5000 | 981,222 |
|
Jun 18, 2026
|
6.4000 | 6.3700 | 6.3000 | 6.4000 | 6.4000 | 479,983 |
|
Jun 17, 2026
|
6.4000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 1,049,175 |
|
Jun 16, 2026
|
6.4000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 331,124 |
|
Jun 15, 2026
|
6.5000 | 6.7000 | 6.3000 | 6.4000 | 6.4000 | 1,292,121 |
|
Jun 12, 2026
|
6.2000 | 6.7000 | 6.2000 | 6.5000 | 6.5000 | 2,933,980 |
|
Jun 11, 2026
|
5.9500 | 6.3080 | 5.9000 | 6.2000 | 6.2000 | 1,547,026 |
|
Jun 10, 2026
|
6.1000 | 6.2000 | 5.8100 | 5.9500 | 5.9500 | 2,155,597 |
|
Jun 9, 2026
|
6.0000 | 6.2000 | 5.8600 | 6.1000 | 6.1000 | 568,262 |
|
Jun 8, 2026
|
6.1500 | 6.3000 | 5.9000 | 6.0000 | 6.0000 | 1,422,377 |
|
Jun 5, 2026
|
5.8000 | 6.3000 | 5.7500 | 6.1500 | 6.1500 | 2,820,116 |
|
Jun 4, 2026
|
5.7500 | 5.9000 | 5.7000 | 5.8000 | 5.8000 | 1,307,527 |
|
Jun 3, 2026
|
5.8500 | 6.0000 | 5.7000 | 5.7500 | 5.7500 | 1,833,162 |
|
Jun 2, 2026
|
5.9000 | 6.0000 | 5.7000 | 5.8500 | 5.8500 | 798,358 |
|
Jun 1, 2026
|
5.9000 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 1,716,554 |
|
May 29, 2026
|
6.1500 | 6.3000 | 5.8000 | 5.9500 | 5.9500 | 1,415,102 |
|
May 28, 2026
|
5.9000 | 6.3000 | 5.9000 | 6.1500 | 6.1500 | 1,651,263 |
|
May 27, 2026
|
5.8000 | 6.0000 | 5.7000 | 5.9000 | 5.9000 | 3,085,069 |
|
May 26, 2026
|
6.3500 | 6.5000 | 5.7000 | 5.8600 | 5.8600 | 4,287,824 |
|
May 22, 2026
|
6.3500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 1,573,158 |
|
May 21, 2026
|
6.5500 | 6.6000 | 6.1000 | 6.3500 | 6.3500 | 3,538,136 |
|
May 20, 2026
|
6.6500 | 6.7000 | 6.5000 | 6.5000 | 6.5000 | 2,692,248 |
|
May 19, 2026
|
6.6500 | 6.7000 | 6.6000 | 6.6500 | 6.6500 | 1,259,600 |
|
May 18, 2026
|
6.8000 | 7.0000 | 6.5500 | 6.6500 | 6.6500 | 3,861,105 |
|
May 15, 2026
|
6.8500 | 7.0000 | 6.6000 | 6.8000 | 6.8000 | 1,055,062 |
|
May 14, 2026
|
6.9500 | 7.1000 | 6.7000 | 6.8500 | 6.8500 | 1,289,497 |
|
May 13, 2026
|
6.9500 | 7.1000 | 6.8000 | 6.9500 | 6.9500 | 371,641 |
|
May 12, 2026
|
7.0000 | 7.1000 | 6.8000 | 6.9500 | 6.9500 | 1,081,017 |
|
May 11, 2026
|
6.8000 | 7.1000 | 6.7000 | 7.0000 | 7.0000 | 2,246,737 |
|
May 8, 2026
|
6.8000 | 6.9000 | 6.6000 | 6.8600 | 6.8600 | 2,237,777 |
|
May 7, 2026
|
6.7500 | 6.8000 | 6.6200 | 6.7500 | 6.7500 | 5,425,880 |
|
May 6, 2026
|
6.9500 | 7.1000 | 6.4200 | 6.7000 | 6.7000 | 10,108,462 |
|
May 5, 2026
|
7.6000 | 7.7000 | 6.7750 | 7.0000 | 7.0000 | 7,098,379 |
|
May 1, 2026
|
8.8500 | 9.0000 | 7.1000 | 7.9000 | 7.9000 | 10,989,748 |
|
Apr 30, 2026
|
8.8000 | 8.9000 | 8.5080 | 8.7500 | 8.7500 | 805,953 |
|
Apr 29, 2026
|
8.8500 | 9.0000 | 8.5000 | 8.8000 | 8.8000 | 1,718,062 |
|
Apr 28, 2026
|
8.8500 | 9.1900 | 8.6000 | 8.8500 | 8.8500 | 2,316,901 |
|
Apr 27, 2026
|
8.8500 | 9.0000 | 8.7000 | 8.8500 | 8.8500 | 819,797 |
|
Apr 24, 2026
|
9.0500 | 9.3000 | 8.6000 | 8.8500 | 8.8500 | 1,585,930 |
|
Apr 23, 2026
|
9.2500 | 9.5000 | 9.0000 | 9.1500 | 9.1500 | 489,630 |
|
Apr 22, 2026
|
9.5000 | 9.7000 | 9.1000 | 9.2500 | 9.2500 | 469,710 |
|
Apr 21, 2026
|
9.4000 | 9.7000 | 9.3000 | 9.5000 | 9.5000 | 2,312,672 |
|
Apr 20, 2026
|
9.3500 | 9.5000 | 9.2000 | 9.4000 | 9.4000 | 1,333,943 |
|
Apr 17, 2026
|
9.3500 | 9.5000 | 9.2000 | 9.3500 | 9.3500 | 827,494 |
|
Apr 16, 2026
|
9.3500 | 9.5000 | 9.2000 | 9.2000 | 9.2000 | 628,922 |
|
Apr 15, 2026
|
9.3500 | 9.5000 | 9.2000 | 9.3500 | 9.3500 | 3,347,588 |
|
Apr 14, 2026
|
9.4000 | 9.5000 | 8.8780 | 9.3600 | 9.3600 | 4,390,999 |
|
Apr 13, 2026
|
9.4000 | 9.5000 | 9.1000 | 9.4000 | 9.4000 | 1,962,536 |
|
Apr 10, 2026
|
8.9000 | 9.7000 | 8.8000 | 9.4400 | 9.4400 | 4,449,557 |
|
Apr 9, 2026
|
8.7000 | 9.1000 | 8.5000 | 8.9000 | 8.9000 | 1,224,144 |
|
Apr 8, 2026
|
8.3500 | 8.9000 | 8.4310 | 8.7000 | 8.7000 | 3,014,254 |
|
Apr 7, 2026
|
8.6000 | 8.7000 | 8.2000 | 8.3500 | 8.3500 | 1,623,624 |
|
Apr 2, 2026
|
8.9500 | 9.1000 | 8.4000 | 8.6000 | 8.6000 | 4,572,167 |
|
Apr 1, 2026
|
7.9000 | 9.1000 | 7.8000 | 8.9500 | 8.9500 | 3,687,503 |
|
Mar 31, 2026
|
7.5500 | 8.2000 | 7.5000 | 7.9000 | 7.9000 | 4,469,756 |
|
Mar 30, 2026
|
8.0000 | 8.1000 | 7.5000 | 7.5000 | 7.5000 | 1,636,617 |
|
Mar 27, 2026
|
8.2000 | 8.3000 | 7.3830 | 8.0000 | 8.0000 | 5,832,064 |
|
Mar 26, 2026
|
8.2000 | 8.3000 | 8.1000 | 8.2000 | 8.2000 | 742,733 |
|
Mar 25, 2026
|
8.0500 | 8.3480 | 8.0000 | 8.2000 | 8.2000 | 1,693,813 |
|
Mar 24, 2026
|
7.9000 | 8.2000 | 7.9000 | 8.0500 | 8.0500 | 925,413 |
|
Mar 23, 2026
|
8.0500 | 8.2000 | 7.8000 | 8.0000 | 8.0000 | 1,632,129 |
|
Mar 20, 2026
|
7.7000 | 8.2250 | 7.7000 | 8.1000 | 8.1000 | 1,732,240 |
|
Mar 19, 2026
|
8.3000 | 8.2040 | 7.5000 | 7.7000 | 7.7000 | 5,334,743 |
|
Mar 18, 2026
|
8.2500 | 8.4000 | 7.8000 | 8.3000 | 8.3000 | 3,426,140 |
|
Mar 17, 2026
|
8.3000 | 8.4000 | 8.1000 | 8.2500 | 8.2500 | 483,447 |
|
Mar 16, 2026
|
8.2500 | 8.4000 | 8.1000 | 8.3000 | 8.3000 | 584,910 |
|
Mar 13, 2026
|
8.3000 | 8.4000 | 8.1000 | 8.2400 | 8.2400 | 722,107 |
|
Mar 12, 2026
|
8.5000 | 8.6000 | 8.3480 | 8.3000 | 8.3000 | 420,310 |
|
Mar 11, 2026
|
8.5500 | 8.6000 | 8.3000 | 8.5000 | 8.5000 | 966,161 |
|
Mar 10, 2026
|
8.3500 | 8.6000 | 8.2750 | 8.5500 | 8.5500 | 3,509,779 |
|
Mar 9, 2026
|
8.6500 | 8.8000 | 7.5000 | 8.3000 | 8.3000 | 5,835,120 |
|
Mar 6, 2026
|
8.9500 | 9.2000 | 8.5300 | 8.9000 | 8.9000 | 2,002,394 |
|
Mar 5, 2026
|
9.1000 | 9.2000 | 8.5800 | 9.0400 | 9.0400 | 2,195,199 |
|
Mar 4, 2026
|
9.3500 | 9.5000 | 9.0000 | 9.0400 | 9.0400 | 1,284,905 |
|
Mar 3, 2026
|
9.8500 | 10.2000 | 9.2000 | 9.3500 | 9.3500 | 1,586,831 |
|
Mar 2, 2026
|
10.0000 | 10.0000 | 9.4000 | 9.7500 | 9.7500 | 2,527,182 |
|
Feb 27, 2026
|
10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 680,732 |
|
Feb 26, 2026
|
10.0000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 1,065,969 |
|
Feb 25, 2026
|
9.7500 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 1,300,745 |
|
Feb 24, 2026
|
9.7500 | 10.0000 | 9.6560 | 9.7500 | 9.7500 | 494,810 |
|
Feb 23, 2026
|
9.6500 | 10.0000 | 9.5000 | 9.7500 | 9.7500 | 1,761,388 |
|
Feb 20, 2026
|
9.7500 | 10.0000 | 9.5000 | 9.6500 | 9.6500 | 1,415,305 |
|
Feb 19, 2026
|
10.0500 | 10.5000 | 9.6000 | 9.7500 | 9.7500 | 3,353,270 |
|
Feb 18, 2026
|
10.2500 | 10.5000 | 9.6000 | 10.0500 | 10.0500 | 1,585,803 |
|
Feb 17, 2026
|
10.2500 | 10.5000 | 10.0000 | 10.1500 | 10.1500 | 994,174 |
|
Feb 16, 2026
|
10.7500 | 11.0000 | 10.1250 | 10.5000 | 10.5000 | 1,020,224 |
|
Feb 13, 2026
|
10.5000 | 11.0000 | 10.0000 | 10.6000 | 10.6000 | 2,101,688 |
|
Feb 12, 2026
|
10.5000 | 10.6500 | 10.0800 | 10.5000 | 10.5000 | 216,854 |
|
Feb 11, 2026
|
10.7500 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 235,338 |
|
Feb 10, 2026
|
10.5000 | 11.0000 | 10.4000 | 10.7500 | 10.7500 | 1,127,337 |
|
Feb 9, 2026
|
10.5000 | 11.0000 | 9.7500 | 11.0000 | 11.0000 | 2,472,312 |
|
Feb 6, 2026
|
10.0000 | 10.5000 | 9.0180 | 9.6000 | 9.6000 | 1,944,399 |
|
Feb 5, 2026
|
10.1000 | 10.5000 | 9.5000 | 10.0000 | 10.0000 | 606,649 |
|
Feb 4, 2026
|
10.2500 | 10.5000 | 9.5000 | 10.2500 | 10.2500 | 3,218,151 |
|
Feb 3, 2026
|
10.8750 | 11.2500 | 10.0000 | 10.2500 | 10.2500 | 2,224,487 |
|
Feb 2, 2026
|
10.5500 | 11.2500 | 10.5000 | 10.8750 | 10.8750 | 1,638,242 |
|
Jan 30, 2026
|
11.7500 | 12.0000 | 10.5000 | 10.7500 | 10.7500 | 2,181,742 |
|
Jan 29, 2026
|
10.3500 | 11.5000 | 10.2000 | 11.0000 | 11.0000 | 3,828,696 |
|
Jan 28, 2026
|
9.9000 | 10.3860 | 9.8000 | 10.3500 | 10.3500 | 1,270,589 |
|
Jan 27, 2026
|
10.1000 | 10.5000 | 9.0000 | 9.9000 | 9.9000 | 1,891,921 |
|
Jan 26, 2026
|
10.7500 | 11.0000 | 9.1030 | 10.1000 | 10.1000 | 5,330,314 |
|
Jan 23, 2026
|
10.7500 | 11.0000 | 10.0000 | 10.7500 | 10.7500 | 1,010,839 |
|
Jan 22, 2026
|
10.5000 | 11.0000 | 10.0000 | 10.7500 | 10.7500 | 1,084,330 |
|
Jan 21, 2026
|
12.0000 | 12.4000 | 10.0000 | 10.7000 | 10.7000 | 4,814,513 |
|
Jan 20, 2026
|
11.2500 | 11.5000 | 10.7280 | 11.2500 | 11.2500 | 2,346,770 |
|
Jan 19, 2026
|
12.1500 | 12.2000 | 11.0000 | 11.2500 | 11.2500 | 2,294,477 |
|
Jan 16, 2026
|
12.1500 | 12.5000 | 11.5000 | 12.2000 | 12.2000 | 1,258,038 |
|
Jan 15, 2026
|
11.7500 | 12.4000 | 11.5000 | 12.1500 | 12.1500 | 1,357,720 |
|
Jan 14, 2026
|
11.2500 | 12.0000 | 11.0000 | 11.7500 | 11.7500 | 3,427,590 |
|
Jan 13, 2026
|
10.7500 | 11.5000 | 10.5000 | 11.2500 | 11.2500 | 1,696,589 |
|
Jan 12, 2026
|
10.5000 | 11.0000 | 10.0210 | 10.7500 | 10.7500 | 1,380,578 |
|
Jan 9, 2026
|
10.0000 | 10.8000 | 9.7000 | 10.5000 | 10.5000 | 1,821,644 |
|
Jan 8, 2026
|
10.5000 | 11.0000 | 9.5000 | 10.0000 | 10.0000 | 1,010,043 |
|
Jan 7, 2026
|
10.7500 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 1,713,947 |
|
Jan 6, 2026
|
10.5000 | 11.0000 | 10.0000 | 10.7500 | 10.7500 | 1,127,422 |
|
Jan 5, 2026
|
9.8500 | 11.5000 | 9.7000 | 10.5000 | 10.5000 | 2,942,777 |
|
Jan 2, 2026
|
9.8500 | 10.0000 | 9.7000 | 9.8500 | 9.8500 | 979,728 |
|
Dec 31, 2025
|
10.0000 | 10.3000 | 9.7000 | 9.8500 | 9.8500 | 323,496 |
|
Dec 30, 2025
|
10.3000 | 10.3500 | 9.5000 | 10.0000 | 10.0000 | 3,185,199 |
|
Dec 29, 2025
|
10.7500 | 11.4000 | 10.1500 | 10.3000 | 10.3000 | 2,191,229 |
|
Dec 24, 2025
|
10.6500 | 11.2500 | 10.5000 | 10.7500 | 10.7500 | 936,431 |
|
Dec 23, 2025
|
11.0000 | 11.5000 | 10.5000 | 10.9000 | 10.9000 | 1,095,098 |
|
Dec 22, 2025
|
11.5000 | 12.5000 | 10.5000 | 11.0000 | 11.0000 | 4,205,559 |
|
Dec 19, 2025
|
11.7500 | 12.0000 | 11.0000 | 11.2500 | 11.2500 | 1,215,879 |
|
Dec 18, 2025
|
11.7500 | 12.0000 | 11.5000 | 11.7500 | 11.7500 | 527,684 |
|
Dec 17, 2025
|
11.2000 | 12.4950 | 11.2500 | 11.7500 | 11.7500 | 2,635,833 |
|
Dec 16, 2025
|
10.7000 | 11.5000 | 10.5000 | 11.2000 | 11.2000 | 4,192,786 |
|
Dec 15, 2025
|
10.2500 | 10.8000 | 9.9930 | 10.7000 | 10.7000 | 915,776 |
|
Dec 12, 2025
|
10.2500 | 10.5000 | 9.8000 | 10.2500 | 10.2500 | 1,326,279 |
|
Dec 11, 2025
|
10.2500 | 10.6800 | 10.0000 | 10.2500 | 10.2500 | 1,468,484 |
|
Dec 10, 2025
|
10.2500 | 10.5000 | 9.4000 | 10.2000 | 10.2000 | 5,494,464 |
|
Dec 9, 2025
|
10.2500 | 10.5000 | 10.0000 | 10.2500 | 10.2500 | 1,306,466 |
|
Dec 8, 2025
|
11.5000 | 11.5900 | 10.0000 | 10.5000 | 10.5000 | 4,496,897 |
|
Dec 5, 2025
|
11.2000 | 11.8000 | 10.9500 | 11.5000 | 11.5000 | 1,300,708 |
|
Dec 4, 2025
|
11.9000 | 12.5000 | 10.5000 | 11.3000 | 11.3000 | 8,929,332 |
|
Dec 3, 2025
|
11.4000 | 12.4550 | 10.9200 | 11.8000 | 11.8000 | 17,543,724 |
|
Dec 2, 2025
|
9.8500 | 11.3000 | 9.5000 | 11.2000 | 11.2000 | 7,192,847 |
|
Dec 1, 2025
|
9.9000 | 10.0000 | 9.6000 | 9.7000 | 9.7000 | 1,147,992 |
|
Nov 28, 2025
|
9.3000 | 10.4900 | 9.4000 | 9.9000 | 9.9000 | 10,679,237 |
|
Nov 27, 2025
|
9.0000 | 9.6000 | 8.8000 | 9.3000 | 9.3000 | 5,902,253 |
|
Nov 26, 2025
|
8.3500 | 9.4000 | 8.2000 | 9.1000 | 9.1000 | 13,717,300 |
|
Nov 25, 2025
|
7.6000 | 8.6750 | 7.5000 | 8.4000 | 8.4000 | 8,750,691 |
|
Nov 24, 2025
|
6.7500 | 7.8000 | 6.5000 | 7.7000 | 7.7000 | 5,807,673 |
|
Nov 21, 2025
|
6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 615,417 |
|
Nov 20, 2025
|
6.5500 | 7.0000 | 6.4000 | 6.7500 | 6.7500 | 1,988,275 |
|
Nov 19, 2025
|
6.6500 | 6.8000 | 6.3600 | 6.5500 | 6.5500 | 1,354,606 |
|
Nov 18, 2025
|
6.7500 | 7.0000 | 6.5000 | 6.6500 | 6.6500 | 1,106,574 |
|
Nov 17, 2025
|
6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 788,970 |
|
Nov 14, 2025
|
6.7000 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 511,993 |
|
Nov 13, 2025
|
6.8000 | 7.0000 | 6.5000 | 6.7000 | 6.7000 | 667,765 |
|
Nov 12, 2025
|
6.8500 | 7.0000 | 6.7000 | 6.8500 | 6.8500 | 156,092 |
|
Nov 11, 2025
|
6.8000 | 7.0000 | 6.7000 | 6.8500 | 6.8500 | 2,833,703 |
|
Nov 10, 2025
|
6.8500 | 7.0000 | 6.5000 | 6.6500 | 6.6500 | 1,659,260 |
|
Nov 7, 2025
|
6.8000 | 7.1700 | 6.7000 | 6.8500 | 6.8500 | 2,296,283 |
|
Nov 6, 2025
|
6.9000 | 7.0000 | 6.6000 | 6.7500 | 6.7500 | 1,686,384 |
|
Nov 5, 2025
|
6.9000 | 7.0000 | 6.8000 | 6.9000 | 6.9000 | 465,309 |
|
Nov 4, 2025
|
7.0500 | 7.3000 | 6.8000 | 6.9000 | 6.9000 | 1,327,872 |
|
Nov 3, 2025
|
6.6500 | 7.2000 | 6.5000 | 7.0500 | 7.0500 | 3,767,603 |
