LSE - Delayed Quote
GBp
Zambeef Products PLC (ZAM.L)
5.0000
0.0000
(0.00%)
At close: October 30 at 3:50:28 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
|
5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 427 |
|
Oct 29, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Oct 28, 2026
|
5.0000 | 5.5000 | 4.5000 | 4.7000 | 4.7000 | 86,973 |
|
Oct 27, 2026
|
5.0000 | 5.5000 | 4.5000 | 4.8000 | 4.8000 | 2,523 |
|
Oct 26, 2026
|
5.0000 | 5.0000 | 4.5000 | 5.0000 | 5.0000 | 42,185 |
|
Oct 23, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Oct 22, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Oct 21, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Oct 20, 2026
|
5.0000 | 4.7000 | 4.7000 | 5.0000 | 5.0000 | 36 |
|
Oct 19, 2026
|
5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 36 |
|
Oct 16, 2026
|
5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 9,558 |
|
Oct 15, 2026
|
5.0000 | 5.1900 | 5.1900 | 5.0000 | 5.0000 | 481 |
|
Oct 14, 2026
|
5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 58 |
|
Oct 13, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 7,881 |
|
Oct 12, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Oct 9, 2026
|
5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 41 |
|
Oct 8, 2026
|
5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 3,395 |
|
Oct 7, 2026
|
5.0000 | 4.7500 | 4.7500 | 5.0000 | 5.0000 | 39,416 |
|
Oct 6, 2026
|
5.0000 | 4.7000 | 4.7000 | 5.0000 | 5.0000 | 545 |
|
Oct 5, 2026
|
5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 37,143 |
|
Oct 2, 2026
|
5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 48 |
|
Oct 1, 2026
|
5.0000 | 4.5000 | 4.5000 | 5.0000 | 5.0000 | 160 |
|
Sep 30, 2026
|
5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 156 |
|
Sep 29, 2026
|
5.0000 | 5.5000 | 5.4000 | 5.0000 | 5.0000 | 55 |
|
Sep 28, 2026
|
5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 75 |
|
Sep 25, 2026
|
5.2500 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 150,991 |
|
Sep 24, 2026
|
5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 413 |
|
Sep 23, 2026
|
5.2500 | 5.4900 | 5.4900 | 5.2500 | 5.2500 | 16 |
|
Sep 22, 2026
|
5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 10,024 |
|
Sep 21, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Sep 18, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Sep 17, 2026
|
5.2500 | 5.4000 | 5.0000 | 5.2500 | 5.2500 | 22,754 |
|
Sep 16, 2026
|
5.2500 | 5.5000 | 5.0150 | 5.2500 | 5.2500 | 6,361 |
|
Sep 15, 2026
|
5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 29 |
|
Sep 14, 2026
|
5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
|
Sep 11, 2026
|
5.2500 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 50,000 |
|
Sep 10, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 230 |
|
Sep 9, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 19,777 |
|
Sep 8, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 39,965 |
|
Sep 7, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 5,362 |
|
Sep 4, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 87,846 |
|
Sep 3, 2026
|
5.2500 | 5.4900 | 5.0050 | 5.2500 | 5.2500 | 18,820 |
|
Sep 2, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Sep 1, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 28,462 |
|
Aug 28, 2026
|
5.2500 | 5.4900 | 5.0000 | 5.2500 | 5.2500 | 50,069 |
|
Aug 27, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 683 |
|
Aug 26, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Aug 25, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 80,867 |
|
Aug 24, 2026
|
5.2500 | 5.4900 | 4.8500 | 5.2500 | 5.2500 | 150,004 |
|
Aug 21, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 19,255 |
|
Aug 20, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 36,936 |
|
Aug 19, 2026
|
5.2500 | 5.0000 | 5.0000 | 5.2500 | 5.2500 | 163 |
|
Aug 18, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Aug 17, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Aug 14, 2026
|
5.2500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 24,999 |
|
Aug 13, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Aug 12, 2026
|
5.2500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 3,863 |
|
Aug 11, 2026
|
5.2500 | 5.5000 | 4.5000 | 5.2500 | 5.2500 | 252,093 |
|
Aug 10, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Aug 7, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 1,534 |
|
Aug 6, 2026
|
5.2500 | 5.1000 | 5.0000 | 5.2500 | 5.2500 | 3,330 |
|
Aug 5, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 342,475 |
|
Aug 4, 2026
|
5.2500 | 5.5000 | 5.1250 | 5.2500 | 5.2500 | 57,093 |
|
Aug 3, 2026
|
5.1250 | 5.6000 | 5.0000 | 5.5000 | 5.5000 | 655,949 |
|
Jul 31, 2026
|
4.8750 | 5.0000 | 5.0000 | 5.1250 | 5.1250 | 14,696 |
|
Jul 30, 2026
|
4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | - |
|
Jul 29, 2026
|
4.7500 | 5.0000 | 4.9950 | 4.8750 | 4.8750 | 80,000 |
|
Jul 28, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Jul 27, 2026
|
4.8500 | 5.0500 | 4.5000 | 4.7500 | 4.7500 | 250,011 |
|
Jul 24, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 1,120 |
|
Jul 23, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
Jul 22, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 10 |
|
Jul 21, 2026
|
4.8500 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 39,862 |
|
Jul 20, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 18,000 |
|
Jul 17, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
Jul 16, 2026
|
4.8500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 71,000 |
|
Jul 15, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 110,950 |
|
Jul 14, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
Jul 13, 2026
|
4.8500 | 4.7150 | 4.7150 | 4.8500 | 4.8500 | 99 |
|
Jul 10, 2026
|
4.8500 | 4.7000 | 4.7000 | 4.8500 | 4.8500 | 2,059 |
|
Jul 9, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 20 |
|
Jul 8, 2026
|
4.8500 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 52,250 |
|
Jul 7, 2026
|
4.8500 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 79,000 |
|
Jul 6, 2026
|
4.8500 | 4.7250 | 4.7000 | 4.8500 | 4.8500 | 25,601 |
|
Jul 3, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 32,000 |
|
Jul 2, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
Jul 1, 2026
|
4.8500 | 5.0000 | 4.7750 | 4.8500 | 4.8500 | 53,224 |
|
Jun 30, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
Jun 29, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 383 |
|
Jun 26, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 530 |
|
Jun 25, 2026
|
4.8500 | 5.0000 | 4.9900 | 4.8500 | 4.8500 | 102,850 |
|
Jun 24, 2026
|
4.7500 | 4.9500 | 4.6000 | 4.7500 | 4.7500 | 88,463 |
|
Jun 23, 2026
|
4.7500 | 5.0000 | 4.6150 | 4.7500 | 4.7500 | 203,213 |
|
Jun 22, 2026
|
4.7500 | 5.0000 | 4.6300 | 4.7500 | 4.7500 | 30,738 |
|
Jun 19, 2026
|
4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 82 |
|
Jun 18, 2026
|
4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 12 |
|
Jun 17, 2026
|
4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 201,118 |
|
Jun 16, 2026
|
4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 100 |
|
Jun 15, 2026
|
4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 122,404 |
|
Jun 12, 2026
|
4.8500 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 108,133 |
|
Jun 11, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 189 |
|
Jun 10, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
Jun 9, 2026
|
4.8500 | 5.0000 | 4.9500 | 4.8500 | 4.8500 | 2,119 |
|
Jun 8, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 40 |
|
Jun 5, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 5,073 |
|
Jun 4, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 515 |
|
Jun 3, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 280 |
|
Jun 2, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 310 |
|
Jun 1, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 71,093 |
|
May 29, 2026
|
4.8500 | 5.0000 | 4.7750 | 4.8500 | 4.8500 | 36,647 |
|
May 28, 2026
|
4.8500 | 5.0000 | 4.7750 | 4.8500 | 4.8500 | 50,362 |
|
May 27, 2026
|
4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 3,379 |
|
May 26, 2026
|
4.8500 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 1,000 |
|
May 22, 2026
|
4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
|
May 21, 2026
|
4.9000 | 4.8400 | 4.7000 | 4.8500 | 4.8500 | 171,210 |
|
May 20, 2026
|
4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
|
May 19, 2026
|
4.9000 | 5.1000 | 4.8400 | 4.9000 | 4.9000 | 20,490 |
|
May 18, 2026
|
4.8500 | 5.1000 | 4.7000 | 4.9000 | 4.9000 | 24,400 |
|
May 15, 2026
|
4.7500 | 5.0000 | 4.9000 | 4.8500 | 4.8500 | 200,663 |
|
May 14, 2026
|
5.1000 | 5.1000 | 4.9000 | 4.7500 | 4.7500 | 92,130 |
|
May 13, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 113,517 |
|
May 12, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 917 |
|
May 11, 2026
|
5.1000 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 500,016 |
|
May 8, 2026
|
5.1000 | 5.1600 | 5.0100 | 5.1000 | 5.1000 | 3,032 |
|
May 7, 2026
|
5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
|
May 6, 2026
|
5.1000 | 5.1600 | 5.0800 | 5.1000 | 5.1000 | 2,561 |
|
May 5, 2026
|
5.1000 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 10,570 |
|
May 1, 2026
|
5.1000 | 5.1300 | 5.0000 | 5.1000 | 5.1000 | 20,483 |
|
Apr 30, 2026
|
5.0500 | 5.1400 | 5.0500 | 5.1000 | 5.1000 | 429,724 |
|
Apr 29, 2026
|
5.1000 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 248,138 |
|
Apr 28, 2026
|
5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
|
Apr 27, 2026
|
5.1000 | 5.1300 | 5.1000 | 5.1000 | 5.1000 | 22,693 |
|
Apr 24, 2026
|
5.0500 | 5.2000 | 5.1400 | 5.0500 | 5.0500 | 119,377 |
|
Apr 23, 2026
|
5.0500 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 20,440 |
|
Apr 22, 2026
|
5.0500 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | 44 |
|
Apr 21, 2026
|
5.1000 | 5.2000 | 5.1000 | 5.0500 | 5.0500 | 150,133 |
|
Apr 20, 2026
|
5.1000 | 5.1200 | 5.0000 | 5.1000 | 5.1000 | 169,739 |
|
Apr 17, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 25,397 |
|
Apr 16, 2026
|
5.1000 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 35 |
|
Apr 15, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 44,101 |
|
Apr 14, 2026
|
5.1000 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 7,565 |
|
Apr 13, 2026
|
5.0500 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 300,415 |
|
Apr 10, 2026
|
5.1500 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 32,015 |
|
Apr 9, 2026
|
5.1500 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 44,850 |
|
Apr 8, 2026
|
5.1000 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | 44,009 |
|
Apr 7, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.1000 | 5.1000 | 239,177 |
|
Apr 2, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 70,209 |
|
Apr 1, 2026
|
5.2000 | 5.5000 | 5.0000 | 5.5000 | 5.5000 | 617,427 |
|
Mar 31, 2026
|
4.7500 | 5.5950 | 4.8000 | 5.2000 | 5.2000 | 429,665 |
|
Mar 30, 2026
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Mar 27, 2026
|
4.6500 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 56,036 |
|
Mar 26, 2026
|
4.6500 | 4.8000 | 4.5750 | 4.8000 | 4.8000 | 65,896 |
|
Mar 25, 2026
|
4.3500 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 249,940 |
|
Mar 24, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Mar 23, 2026
|
4.3500 | 4.5000 | 4.4970 | 4.3500 | 4.3500 | 36,055 |
|
Mar 20, 2026
|
4.5000 | 4.6000 | 4.4260 | 4.4000 | 4.4000 | 68,252 |
|
Mar 19, 2026
|
4.5000 | 4.8000 | 4.3800 | 4.5000 | 4.5000 | 4,051 |
|
Mar 18, 2026
|
4.5000 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 61 |
|
Mar 17, 2026
|
4.5000 | 4.8000 | 4.3800 | 4.5000 | 4.5000 | 753 |
|
Mar 16, 2026
|
4.5000 | 4.8000 | 4.7400 | 4.5000 | 4.5000 | 57,665 |
|
Mar 13, 2026
|
4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
|
Mar 12, 2026
|
4.5000 | 4.8000 | 4.2000 | 4.5000 | 4.5000 | 2,328 |
|
Mar 11, 2026
|
4.5000 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 62 |
|
Mar 10, 2026
|
4.4000 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 39,241 |
|
Mar 9, 2026
|
4.4000 | 4.8000 | 4.1600 | 4.4000 | 4.4000 | 32,183 |
|
Mar 6, 2026
|
4.4000 | 4.8000 | 4.8000 | 4.4000 | 4.4000 | 424 |
|
Mar 5, 2026
|
4.3000 | 4.8000 | 4.6000 | 4.4000 | 4.4000 | 50,087 |
|
Mar 4, 2026
|
4.3000 | 4.6000 | 4.2150 | 4.3000 | 4.3000 | 42,835 |
|
Mar 3, 2026
|
4.4500 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | 57,000 |
|
Mar 2, 2026
|
4.4500 | 4.9000 | 4.0000 | 4.4500 | 4.4500 | 962 |
|
Feb 27, 2026
|
4.4500 | 4.9000 | 4.2050 | 4.4500 | 4.4500 | 453 |
|
Feb 26, 2026
|
4.4500 | 4.9000 | 4.8000 | 4.4500 | 4.4500 | 30,400 |
|
Feb 25, 2026
|
4.4500 | 4.9000 | 4.2500 | 4.8200 | 4.8200 | 31,221 |
|
Feb 24, 2026
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
|
Feb 23, 2026
|
4.4000 | 4.9000 | 4.1800 | 4.4500 | 4.4500 | 101,686 |
|
Feb 20, 2026
|
4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
|
Feb 19, 2026
|
4.2000 | 4.5000 | 4.0160 | 4.4000 | 4.4000 | 313,455 |
|
Feb 18, 2026
|
4.2000 | 4.7000 | 3.7000 | 4.2000 | 4.2000 | 1,871 |
|
Feb 17, 2026
|
4.2000 | 4.7000 | 4.7000 | 4.2000 | 4.2000 | 814 |
|
Feb 16, 2026
|
4.2500 | 4.7000 | 4.7000 | 4.2000 | 4.2000 | 79,000 |
|
Feb 13, 2026
|
4.1000 | 4.6000 | 3.7000 | 4.2000 | 4.2000 | 34,921 |
|
Feb 12, 2026
|
4.1000 | 4.5000 | 3.8500 | 4.1000 | 4.1000 | 8,263 |
|
Feb 11, 2026
|
4.1000 | 4.3000 | 3.7000 | 4.1000 | 4.1000 | 37,736 |
|
Feb 10, 2026
|
4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
|
Feb 9, 2026
|
4.4500 | 4.8000 | 4.1000 | 4.4500 | 4.4500 | 46,962 |
|
Feb 6, 2026
|
4.4500 | 4.8000 | 4.2400 | 4.4500 | 4.4500 | 442 |
|
Feb 5, 2026
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
|
Feb 4, 2026
|
4.4500 | 4.2650 | 4.2650 | 4.4500 | 4.4500 | 11,111 |
|
Feb 3, 2026
|
4.4500 | 4.8000 | 4.2650 | 4.4500 | 4.4500 | 934 |
|
Feb 2, 2026
|
4.4500 | 4.5000 | 4.2650 | 4.4500 | 4.4500 | 11,098 |
|
Jan 30, 2026
|
4.4500 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 12,000 |
|
Jan 29, 2026
|
4.4500 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | 75,207 |
|
Jan 28, 2026
|
4.4500 | 4.2400 | 4.2400 | 4.4500 | 4.4500 | 28,328 |
|
Jan 27, 2026
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
|
Jan 26, 2026
|
4.4500 | 4.8000 | 4.1000 | 4.4500 | 4.4500 | 22,363 |
|
Jan 23, 2026
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
|
Jan 22, 2026
|
4.4500 | 4.7650 | 4.6250 | 4.4500 | 4.4500 | 120,000 |
|
Jan 21, 2026
|
4.6500 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | 20,860 |
|
Jan 20, 2026
|
4.6500 | 4.5000 | 4.5000 | 4.6500 | 4.6500 | 33 |
|
Jan 19, 2026
|
4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 18,919 |
|
Jan 16, 2026
|
4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 185,400 |
|
Jan 15, 2026
|
4.6500 | 4.7250 | 4.7250 | 4.6500 | 4.6500 | 529 |
|
Jan 14, 2026
|
4.6500 | 4.7250 | 4.6250 | 4.6500 | 4.6500 | 5,042 |
|
Jan 13, 2026
|
4.6500 | 4.7250 | 4.7250 | 4.6500 | 4.6500 | 211 |
|
Jan 12, 2026
|
4.6500 | 4.8000 | 4.5000 | 4.6600 | 4.6600 | 100,653 |
|
Jan 9, 2026
|
4.6500 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 82 |
|
Jan 8, 2026
|
4.7000 | 4.9000 | 4.3590 | 4.6500 | 4.6500 | 214,832 |
|
Jan 7, 2026
|
4.7000 | 4.9000 | 4.7600 | 4.9000 | 4.9000 | 108,061 |
|
Jan 6, 2026
|
4.7000 | 4.9000 | 4.8000 | 4.7000 | 4.7000 | 13,373 |
|
Jan 5, 2026
|
4.7000 | 4.7600 | 4.7600 | 4.7000 | 4.7000 | 19,180 |
|
Jan 2, 2026
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Dec 31, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 1 |
|
Dec 30, 2025
|
4.7000 | 4.8600 | 4.8600 | 4.7000 | 4.7000 | 3,000 |
|
Dec 29, 2025
|
4.8000 | 4.9000 | 4.7000 | 4.7000 | 4.7000 | 20,142 |
|
Dec 24, 2025
|
4.8000 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 38 |
|
Dec 23, 2025
|
4.8000 | 4.7000 | 4.7000 | 4.8000 | 4.8000 | 220 |
|
Dec 22, 2025
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
|
Dec 19, 2025
|
4.8000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 8,737 |
|
Dec 18, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.8000 | 4.8000 | 776 |
|
Dec 17, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 510 |
|
Dec 16, 2025
|
4.7000 | 4.9000 | 4.5000 | 4.7000 | 4.7000 | 6,886 |
|
Dec 15, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Dec 12, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 1,306 |
|
Dec 11, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Dec 10, 2025
|
4.7000 | 4.5000 | 4.5000 | 4.7000 | 4.7000 | 50,000 |
|
Dec 9, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 90,000 |
|
Dec 8, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 77 |
|
Dec 5, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Dec 4, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 52,144 |
|
Dec 3, 2025
|
4.7000 | 4.9000 | 4.5000 | 4.7000 | 4.7000 | 51 |
|
Dec 2, 2025
|
4.7000 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | 367 |
|
Dec 1, 2025
|
4.7000 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 30,725 |
|
Nov 28, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Nov 27, 2025
|
4.7000 | 4.5000 | 4.5000 | 4.7000 | 4.7000 | 21 |
|
Nov 26, 2025
|
4.7000 | 4.8960 | 4.5000 | 4.7000 | 4.7000 | 1,284 |
|
Nov 25, 2025
|
4.7000 | 4.5000 | 4.5000 | 4.7000 | 4.7000 | 5,435 |
|
Nov 24, 2025
|
4.7000 | 4.8600 | 4.5800 | 4.7000 | 4.7000 | 38,154 |
|
Nov 21, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Nov 20, 2025
|
4.7000 | 4.9000 | 4.6750 | 4.7000 | 4.7000 | 25,895 |
|
Nov 19, 2025
|
4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
|
Nov 18, 2025
|
4.7000 | 4.8600 | 4.8600 | 4.7000 | 4.7000 | 1,954 |
|
Nov 17, 2025
|
4.6500 | 4.8000 | 4.5000 | 4.7000 | 4.7000 | 257,118 |
|
Nov 14, 2025
|
4.6500 | 4.6000 | 4.5000 | 4.6500 | 4.6500 | 53,254 |
|
Nov 13, 2025
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Nov 12, 2025
|
4.6500 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | 68,900 |
|
Nov 11, 2025
|
4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
|
Nov 10, 2025
|
4.6500 | 4.5600 | 4.5000 | 4.6500 | 4.6500 | 645 |
|
Nov 7, 2025
|
4.6500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1 |
|
Nov 6, 2025
|
5.0500 | 5.0970 | 4.4000 | 5.0000 | 5.0000 | 349,981 |
|
Nov 5, 2025
|
5.1000 | 5.1750 | 5.1000 | 5.0500 | 5.0500 | 21,309 |
|
Nov 4, 2025
|
5.0500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 505,019 |
|
Nov 3, 2025
|
4.9000 | 5.1000 | 4.8000 | 5.0500 | 5.0500 | 483,780 |
