LSE - Delayed Quote
USD
Leverage Shares 3x Amazon ETP Securities (AMZ3.L)
9.01
+1.93
(+27.30%)
As of 2:56:00 PM GMT. Market Open.
Currency in USD
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 4, 2026
|
7.38 | 9.01 | 7.36 | 8.69 | 8.69 | 11,442 |
|
Nov 3, 2026
|
6.85 | 7.12 | 6.85 | 7.08 | 7.08 | 3,463 |
|
Nov 2, 2026
|
6.60 | 7.50 | 6.60 | 7.50 | 7.50 | 3,600 |
|
Oct 30, 2026
|
5.35 | 6.55 | 5.25 | 6.45 | 6.45 | 44,821 |
|
Oct 29, 2026
|
7.64 | 7.64 | 6.76 | 7.01 | 7.01 | 32,575 |
|
Oct 28, 2026
|
7.77 | 7.77 | 7.60 | 7.61 | 7.61 | 1,794 |
|
Oct 27, 2026
|
7.26 | 7.71 | 7.26 | 7.68 | 7.68 | 1,992 |
|
Oct 26, 2026
|
7.22 | 7.43 | 7.22 | 7.28 | 7.28 | 10,908 |
|
Oct 23, 2026
|
7.39 | 7.50 | 7.10 | 7.32 | 7.32 | 7,491 |
|
Oct 22, 2026
|
8.31 | 8.31 | 7.62 | 7.58 | 7.58 | 4,892 |
|
Oct 21, 2026
|
8.66 | 8.66 | 8.66 | 8.61 | 8.61 | 1 |
|
Oct 20, 2026
|
8.73 | 8.73 | 8.49 | 8.73 | 8.73 | 8,982 |
|
Oct 19, 2026
|
7.72 | 8.57 | 7.69 | 8.63 | 8.63 | 1,187 |
|
Oct 16, 2026
|
7.94 | 7.96 | 7.80 | 7.84 | 7.84 | 1,115 |
|
Oct 15, 2026
|
7.48 | 7.77 | 7.40 | 7.86 | 7.86 | 18,558 |
|
Oct 14, 2026
|
8.48 | 8.57 | 8.00 | 8.10 | 8.10 | 23,448 |
|
Oct 13, 2026
|
8.34 | 8.70 | 8.31 | 8.56 | 8.56 | 13,980 |
|
Oct 12, 2026
|
8.87 | 8.93 | 8.60 | 8.60 | 8.60 | 18,295 |
|
Oct 9, 2026
|
8.12 | 8.50 | 8.12 | 8.51 | 8.51 | 1,637 |
|
Oct 8, 2026
|
8.49 | 8.49 | 8.39 | 8.40 | 8.40 | 3,645 |
|
Oct 7, 2026
|
8.30 | 8.35 | 7.91 | 8.24 | 8.24 | 3,165 |
|
Oct 6, 2026
|
7.87 | 8.15 | 7.84 | 8.15 | 8.15 | 3,919 |
|
Oct 5, 2026
|
7.73 | 7.84 | 7.65 | 7.77 | 7.77 | 35,232 |
|
Oct 2, 2026
|
7.52 | 7.88 | 7.52 | 7.70 | 7.70 | 3,325 |
|
Oct 1, 2026
|
7.72 | 7.79 | 7.30 | 7.32 | 7.32 | 1,981 |
|
Sep 30, 2026
|
7.38 | 7.81 | 7.38 | 7.78 | 7.78 | 162 |
|
Sep 29, 2026
|
7.33 | 7.47 | 7.27 | 7.28 | 7.28 | 36,201 |
|
Sep 28, 2026
|
7.55 | 7.55 | 7.20 | 7.34 | 7.34 | 10,267 |
|
Sep 25, 2026
|
7.68 | 7.82 | 7.46 | 7.56 | 7.56 | 47,513 |
|
Sep 24, 2026
|
7.47 | 7.52 | 7.30 | 7.31 | 7.31 | 25,374 |
|
Sep 23, 2026
|
8.26 | 8.28 | 7.54 | 7.69 | 7.69 | 5,913 |
|
Sep 22, 2026
|
8.59 | 8.68 | 8.07 | 8.16 | 8.16 | 4,968 |
|
Sep 21, 2026
|
8.28 | 8.31 | 8.06 | 8.21 | 8.21 | 641 |
|
Sep 18, 2026
|
7.94 | 7.97 | 7.87 | 7.95 | 7.95 | 809 |
|
Sep 17, 2026
|
7.62 | 7.93 | 7.61 | 7.86 | 7.86 | 1,292 |
|
Sep 16, 2026
|
7.63 | 7.63 | 7.46 | 7.51 | 7.51 | 1,072 |
|
Sep 15, 2026
|
7.99 | 7.99 | 7.66 | 7.63 | 7.63 | 904 |
|
Sep 14, 2026
|
8.02 | 8.10 | 7.97 | 8.03 | 8.03 | 2,419 |
|
Sep 11, 2026
|
7.97 | 8.34 | 7.97 | 8.36 | 8.36 | 1,130 |
|
Sep 10, 2026
|
7.99 | 8.03 | 7.76 | 7.99 | 7.99 | 1,419 |
|
Sep 9, 2026
|
8.16 | 8.16 | 7.86 | 7.84 | 7.84 | 1,219 |
|
Sep 8, 2026
|
8.52 | 8.52 | 8.30 | 8.49 | 8.49 | 951 |
|
Sep 7, 2026
|
8.30 | 8.63 | 8.30 | 8.55 | 8.55 | 230 |
|
Sep 4, 2026
|
8.82 | 8.83 | 8.31 | 8.36 | 8.36 | 1,343 |
|
Sep 3, 2026
|
8.48 | 8.58 | 8.48 | 8.65 | 8.65 | 2,614 |
|
Sep 2, 2026
|
8.24 | 8.33 | 8.09 | 8.31 | 8.31 | 3,856 |
|
Sep 1, 2026
|
8.81 | 8.81 | 8.17 | 8.28 | 8.28 | 3,085 |
|
Aug 28, 2026
|
8.55 | 8.66 | 8.55 | 9.53 | 9.53 | 214 |
|
Aug 27, 2026
|
8.90 | 8.90 | 8.52 | 8.51 | 8.51 | 1,051 |
|
Aug 26, 2026
|
8.93 | 8.93 | 8.80 | 8.89 | 8.89 | 88 |
|
Aug 25, 2026
|
9.25 | 9.27 | 8.95 | 8.93 | 8.93 | 6,286 |
|
Aug 24, 2026
|
8.73 | 9.13 | 8.73 | 9.13 | 9.13 | 330 |
|
Aug 21, 2026
|
9.11 | 9.11 | 8.75 | 8.78 | 8.78 | 1,911 |
|
Aug 20, 2026
|
9.70 | 9.70 | 9.00 | 9.00 | 9.00 | 6,716 |
|
Aug 19, 2026
|
8.98 | 9.28 | 8.98 | 9.35 | 9.35 | 188 |
|
Aug 18, 2026
|
8.93 | 9.01 | 8.77 | 8.99 | 8.99 | 518 |
|
Aug 17, 2026
|
9.45 | 9.57 | 9.06 | 9.07 | 9.07 | 2,198 |
|
Aug 14, 2026
|
9.53 | 9.53 | 9.33 | 9.32 | 9.32 | 1,553 |
|
Aug 13, 2026
|
9.78 | 9.78 | 9.78 | 9.66 | 9.66 | 499 |
|
Aug 12, 2026
|
10.30 | 10.33 | 9.94 | 9.93 | 9.93 | 1,816 |
|
Aug 11, 2026
|
10.85 | 10.85 | 10.85 | 10.44 | 10.44 | 100 |
|
Aug 10, 2026
|
11.00 | 11.13 | 10.73 | 11.13 | 11.13 | 749 |
|
Aug 7, 2026
|
10.36 | 10.90 | 10.36 | 11.02 | 11.02 | 861 |
|
Aug 6, 2026
|
10.52 | 10.70 | 10.48 | 10.57 | 10.57 | 1,188 |
|
Aug 5, 2026
|
11.02 | 11.43 | 10.70 | 10.70 | 10.70 | 3,664 |
|
Aug 4, 2026
|
11.36 | 11.41 | 10.76 | 11.06 | 11.06 | 8,196 |
|
Aug 3, 2026
|
10.69 | 12.14 | 10.69 | 12.00 | 12.00 | 27,292 |
|
Jul 31, 2026
|
9.30 | 10.32 | 9.30 | 10.01 | 10.01 | 23,131 |
|
Jul 30, 2026
|
6.68 | 7.30 | 6.68 | 7.30 | 7.30 | 3,487 |
|
Jul 29, 2026
|
6.84 | 6.88 | 6.47 | 6.50 | 6.50 | 2,517 |
|
Jul 28, 2026
|
6.87 | 6.94 | 6.53 | 6.70 | 6.70 | 598 |
|
Jul 27, 2026
|
7.16 | 7.18 | 6.91 | 6.91 | 6.91 | 2,121 |
|
Jul 24, 2026
|
7.09 | 7.09 | 6.88 | 6.94 | 6.94 | 2,087 |
|
Jul 23, 2026
|
7.63 | 7.63 | 7.08 | 6.88 | 6.88 | 2,557 |
|
Jul 22, 2026
|
8.35 | 8.39 | 8.03 | 8.02 | 8.02 | 539 |
|
Jul 21, 2026
|
8.61 | 8.61 | 8.40 | 8.45 | 8.45 | 454 |
|
Jul 20, 2026
|
8.51 | 8.65 | 8.41 | 8.80 | 8.80 | 971 |
|
Jul 17, 2026
|
8.25 | 8.34 | 8.07 | 8.54 | 8.54 | 3,960 |
|
Jul 16, 2026
|
9.27 | 9.57 | 9.19 | 9.31 | 9.31 | 523 |
|
Jul 15, 2026
|
8.53 | 9.31 | 8.49 | 9.32 | 9.32 | 9,043 |
|
Jul 14, 2026
|
8.41 | 8.41 | 8.19 | 8.30 | 8.30 | 1,278 |
|
Jul 13, 2026
|
8.39 | 8.51 | 8.22 | 8.60 | 8.60 | 1,157 |
|
Jul 10, 2026
|
8.50 | 8.55 | 8.20 | 8.32 | 8.32 | 175 |
|
Jul 9, 2026
|
8.22 | 8.22 | 7.50 | 7.92 | 7.92 | 869 |
|
Jul 8, 2026
|
8.31 | 8.31 | 7.84 | 7.87 | 7.87 | 1,198 |
|
Jul 7, 2026
|
8.25 | 8.60 | 8.10 | 8.05 | 8.05 | 2,180 |
|
Jul 6, 2026
|
8.15 | 8.35 | 7.89 | 8.22 | 8.22 | 5,266 |
|
Jul 3, 2026
|
8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 2,613 |
|
Jul 2, 2026
|
8.10 | 8.30 | 7.90 | 8.24 | 8.24 | 12,849 |
|
Jul 1, 2026
|
7.65 | 7.88 | 7.65 | 8.10 | 8.10 | 16,762 |
|
Jun 30, 2026
|
7.88 | 7.88 | 7.59 | 7.66 | 7.66 | 5,077 |
|
Jun 29, 2026
|
7.25 | 8.28 | 7.25 | 7.99 | 7.99 | 3,963 |
|
Jun 26, 2026
|
6.68 | 7.01 | 6.60 | 7.07 | 7.07 | 2,356 |
|
Jun 25, 2026
|
7.26 | 7.30 | 6.58 | 6.90 | 6.90 | 11,497 |
|
Jun 24, 2026
|
7.26 | 7.72 | 7.17 | 8.02 | 8.02 | 5,805 |
|
Jun 23, 2026
|
6.95 | 7.42 | 6.93 | 7.27 | 7.27 | 5,412 |
|
Jun 22, 2026
|
8.17 | 8.23 | 7.21 | 7.27 | 7.27 | 2,405 |
|
Jun 19, 2026
|
8.32 | 8.32 | 8.15 | 8.15 | 8.15 | 338 |
|
Jun 18, 2026
|
7.99 | 8.23 | 7.60 | 8.18 | 8.18 | 19,344 |
|
Jun 17, 2026
|
8.79 | 8.79 | 8.20 | 8.02 | 8.02 | 2,537 |
|
Jun 16, 2026
|
8.75 | 8.88 | 8.63 | 8.88 | 8.88 | 24,265 |
|
Jun 15, 2026
|
8.27 | 8.73 | 8.20 | 8.62 | 8.62 | 21,752 |
|
Jun 12, 2026
|
8.17 | 8.45 | 7.57 | 7.80 | 7.80 | 8,814 |
|
Jun 11, 2026
|
8.08 | 8.08 | 7.70 | 7.71 | 7.71 | 7,742 |
|
Jun 10, 2026
|
8.43 | 8.43 | 7.95 | 7.99 | 7.99 | 4,529 |
|
Jun 9, 2026
|
8.69 | 9.10 | 8.31 | 8.33 | 8.33 | 3,797 |
|
Jun 8, 2026
|
9.10 | 9.10 | 8.56 | 8.73 | 8.73 | 13,746 |
|
Jun 5, 2026
|
9.39 | 9.50 | 9.36 | 9.54 | 9.54 | 1,783 |
|
Jun 4, 2026
|
9.33 | 9.72 | 9.26 | 9.77 | 9.77 | 5,476 |
|
Jun 3, 2026
|
9.88 | 10.12 | 9.23 | 9.20 | 9.20 | 6,031 |
|
Jun 2, 2026
|
10.32 | 10.39 | 9.75 | 10.39 | 10.39 | 4,932 |
|
Jun 1, 2026
|
11.69 | 11.69 | 10.60 | 10.87 | 10.87 | 3,773 |
|
May 29, 2026
|
11.88 | 12.22 | 11.77 | 11.97 | 11.97 | 13,295 |
|
May 28, 2026
|
11.86 | 12.00 | 11.45 | 11.65 | 11.65 | 23,859 |
|
May 27, 2026
|
11.11 | 11.93 | 11.06 | 11.81 | 11.81 | 6,816 |
|
May 26, 2026
|
11.40 | 11.54 | 10.91 | 10.91 | 10.91 | 5,938 |
|
May 22, 2026
|
11.65 | 11.65 | 11.42 | 11.58 | 11.58 | 2,047 |
|
May 21, 2026
|
11.39 | 11.39 | 10.67 | 11.05 | 11.05 | 1,092 |
|
May 20, 2026
|
10.41 | 11.10 | 10.41 | 11.06 | 11.06 | 2,777 |
|
May 19, 2026
|
10.94 | 11.09 | 9.96 | 9.98 | 9.98 | 5,392 |
|
May 18, 2026
|
10.82 | 11.55 | 10.71 | 11.24 | 11.24 | 5,312 |
|
May 15, 2026
|
10.97 | 11.01 | 10.74 | 10.88 | 10.88 | 3,488 |
|
May 14, 2026
|
11.80 | 11.88 | 11.45 | 11.49 | 11.49 | 5,622 |
|
May 13, 2026
|
11.50 | 11.52 | 10.97 | 11.44 | 11.44 | 9,441 |
|
May 12, 2026
|
11.35 | 11.53 | 11.02 | 11.11 | 11.11 | 11,783 |
|
May 11, 2026
|
11.94 | 12.29 | 11.89 | 12.19 | 12.19 | 2,118 |
|
May 8, 2026
|
12.12 | 12.27 | 12.03 | 12.23 | 12.23 | 7,553 |
|
May 7, 2026
|
12.54 | 12.65 | 12.15 | 12.27 | 12.27 | 7,000 |
|
May 6, 2026
|
12.42 | 12.80 | 12.03 | 12.19 | 12.19 | 12,089 |
|
May 5, 2026
|
12.13 | 13.00 | 12.07 | 12.63 | 12.63 | 33,194 |
|
May 1, 2026
|
11.03 | 12.23 | 11.00 | 11.84 | 11.84 | 16,426 |
|
Apr 30, 2026
|
11.60 | 12.42 | 10.38 | 10.41 | 10.41 | 22,358 |
|
Apr 29, 2026
|
10.67 | 11.35 | 10.50 | 11.13 | 11.13 | 8,308 |
|
Apr 28, 2026
|
10.68 | 10.80 | 10.24 | 10.59 | 10.59 | 4,697 |
|
Apr 27, 2026
|
11.19 | 11.65 | 10.76 | 10.82 | 10.82 | 43,639 |
|
Apr 24, 2026
|
9.88 | 10.86 | 9.88 | 10.86 | 10.86 | 5,952 |
|
Apr 23, 2026
|
9.91 | 10.51 | 9.85 | 10.38 | 10.38 | 12,363 |
|
Apr 22, 2026
|
9.81 | 9.87 | 9.63 | 9.88 | 9.88 | 8,450 |
|
Apr 21, 2026
|
10.15 | 10.20 | 9.75 | 9.79 | 9.79 | 9,282 |
|
Apr 20, 2026
|
9.40 | 9.46 | 9.03 | 9.10 | 9.10 | 17,334 |
|
Apr 17, 2026
|
9.47 | 10.20 | 9.47 | 10.03 | 10.03 | 14,127 |
|
Apr 16, 2026
|
9.36 | 9.43 | 8.98 | 9.30 | 9.30 | 17,701 |
|
Apr 15, 2026
|
9.43 | 9.51 | 9.26 | 9.28 | 9.28 | 12,300 |
|
Apr 14, 2026
|
8.52 | 9.33 | 8.52 | 9.32 | 9.32 | 14,653 |
|
Apr 13, 2026
|
8.01 | 8.30 | 7.97 | 8.28 | 8.28 | 19,351 |
|
Apr 10, 2026
|
7.82 | 8.50 | 7.70 | 8.37 | 8.37 | 12,316 |
|
Apr 9, 2026
|
6.58 | 7.37 | 6.53 | 7.48 | 7.48 | 18,604 |
|
Apr 8, 2026
|
6.74 | 7.00 | 6.62 | 6.71 | 6.71 | 23,823 |
|
Apr 7, 2026
|
6.00 | 6.15 | 5.78 | 5.81 | 5.81 | 9,009 |
|
Apr 2, 2026
|
5.53 | 5.90 | 5.39 | 5.82 | 5.82 | 11,703 |
|
Apr 1, 2026
|
5.86 | 5.99 | 5.75 | 5.99 | 5.99 | 6,013 |
|
Mar 31, 2026
|
5.25 | 5.51 | 5.23 | 5.49 | 5.49 | 1,929 |
|
Mar 30, 2026
|
5.05 | 5.28 | 5.03 | 5.26 | 5.26 | 61,862 |
|
Mar 27, 2026
|
5.75 | 5.75 | 5.09 | 5.10 | 5.10 | 6,881 |
|
Mar 26, 2026
|
5.90 | 6.12 | 5.83 | 5.92 | 5.92 | 3,291 |
|
Mar 25, 2026
|
5.92 | 6.14 | 5.80 | 6.07 | 6.07 | 26,385 |
|
Mar 24, 2026
|
5.86 | 5.89 | 5.64 | 5.72 | 5.72 | 6,279 |
|
Mar 23, 2026
|
5.29 | 6.12 | 5.26 | 6.00 | 6.00 | 35,782 |
|
Mar 20, 2026
|
5.79 | 5.79 | 5.57 | 5.72 | 5.72 | 4,781 |
|
Mar 19, 2026
|
5.87 | 5.89 | 5.61 | 5.64 | 5.64 | 6,596 |
|
Mar 18, 2026
|
6.48 | 6.49 | 6.02 | 6.02 | 6.02 | 7,725 |
|
Mar 17, 2026
|
6.12 | 6.36 | 5.96 | 6.27 | 6.27 | 3,371 |
|
Mar 16, 2026
|
5.86 | 5.95 | 5.75 | 5.85 | 5.85 | 4,669 |
|
Mar 13, 2026
|
5.83 | 6.03 | 5.73 | 5.77 | 5.77 | 6,874 |
|
Mar 12, 2026
|
6.14 | 6.16 | 5.84 | 5.94 | 5.94 | 88,423 |
|
Mar 11, 2026
|
6.41 | 6.50 | 6.12 | 6.19 | 6.19 | 3,823 |
|
Mar 10, 2026
|
6.33 | 6.45 | 6.22 | 6.43 | 6.43 | 9,640 |
|
Mar 9, 2026
|
5.79 | 6.14 | 5.75 | 5.98 | 5.98 | 44,149 |
|
Mar 6, 2026
|
6.69 | 6.86 | 6.36 | 6.43 | 6.43 | 44,304 |
|
Mar 5, 2026
|
6.50 | 6.93 | 6.45 | 6.60 | 6.60 | 36,390 |
|
Mar 4, 2026
|
5.80 | 6.66 | 5.80 | 6.51 | 6.51 | 91,688 |
|
Mar 3, 2026
|
5.58 | 5.67 | 5.37 | 5.69 | 5.69 | 111,794 |
|
Mar 2, 2026
|
5.49 | 5.86 | 5.50 | 5.79 | 5.79 | 7,202 |
|
Feb 27, 2026
|
5.88 | 5.93 | 5.66 | 5.89 | 5.89 | 111,495 |
|
Feb 26, 2026
|
6.09 | 6.15 | 5.83 | 5.90 | 5.90 | 9,400 |
|
Feb 25, 2026
|
5.91 | 6.16 | 5.91 | 6.05 | 6.05 | 203,747 |
|
Feb 24, 2026
|
5.68 | 5.96 | 5.53 | 5.98 | 5.98 | 15,511 |
|
Feb 23, 2026
|
5.93 | 6.06 | 5.51 | 5.59 | 5.59 | 11,665 |
|
Feb 20, 2026
|
5.70 | 6.16 | 5.60 | 5.92 | 5.92 | 26,454 |
|
Feb 19, 2026
|
5.75 | 5.75 | 5.50 | 5.69 | 5.69 | 35,071 |
|
Feb 18, 2026
|
5.46 | 5.80 | 5.46 | 5.74 | 5.74 | 101,815 |
|
Feb 17, 2026
|
5.22 | 5.40 | 5.00 | 5.32 | 5.32 | 16,800 |
|
Feb 16, 2026
|
5.41 | 5.41 | 5.10 | 5.10 | 5.10 | 1,343 |
|
Feb 13, 2026
|
5.21 | 5.30 | 5.09 | 5.30 | 5.30 | 16,288 |
|
Feb 12, 2026
|
5.68 | 5.75 | 5.10 | 5.14 | 5.14 | 24,012 |
|
Feb 11, 2026
|
5.97 | 6.07 | 5.61 | 5.61 | 5.61 | 12,798 |
|
Feb 10, 2026
|
6.11 | 6.33 | 5.86 | 6.14 | 6.14 | 20,004 |
|
Feb 9, 2026
|
6.32 | 6.38 | 5.57 | 6.13 | 6.13 | 114,154 |
|
Feb 6, 2026
|
5.41 | 5.89 | 5.20 | 5.63 | 5.63 | 91,589 |
|
Feb 5, 2026
|
8.64 | 8.67 | 7.22 | 7.53 | 7.53 | 52,638 |
|
Feb 4, 2026
|
9.35 | 9.38 | 8.76 | 9.02 | 9.02 | 6,120 |
|
Feb 3, 2026
|
9.96 | 10.01 | 9.07 | 9.09 | 9.09 | 10,767 |
|
Feb 2, 2026
|
8.93 | 10.06 | 8.89 | 9.93 | 9.93 | 8,786 |
|
Jan 30, 2026
|
9.14 | 9.75 | 9.14 | 9.45 | 9.45 | 4,414 |
|
Jan 29, 2026
|
9.76 | 9.91 | 9.03 | 9.16 | 9.16 | 27,640 |
|
Jan 28, 2026
|
10.10 | 10.31 | 9.70 | 9.70 | 9.70 | 26,296 |
|
Jan 27, 2026
|
9.45 | 9.69 | 9.25 | 9.64 | 9.64 | 6,281 |
|
Jan 26, 2026
|
9.26 | 9.41 | 9.22 | 9.43 | 9.43 | 11,992 |
|
Jan 23, 2026
|
9.00 | 9.39 | 8.81 | 9.35 | 9.35 | 11,032 |
|
Jan 22, 2026
|
8.66 | 8.91 | 8.48 | 8.86 | 8.86 | 28,284 |
|
Jan 21, 2026
|
8.55 | 8.59 | 8.26 | 8.48 | 8.48 | 12,544 |
|
Jan 20, 2026
|
8.82 | 8.92 | 8.52 | 8.84 | 8.84 | 12,000 |
|
Jan 19, 2026
|
9.00 | 9.03 | 8.69 | 8.86 | 8.86 | 12,574 |
|
Jan 16, 2026
|
9.48 | 9.49 | 9.14 | 9.27 | 9.27 | 74,388 |
|
Jan 15, 2026
|
9.21 | 9.68 | 9.18 | 9.42 | 9.42 | 46,192 |
|
Jan 14, 2026
|
9.81 | 9.88 | 9.26 | 9.31 | 9.31 | 107,556 |
|
Jan 13, 2026
|
10.35 | 10.49 | 9.93 | 10.08 | 10.08 | 73,462 |
|
Jan 12, 2026
|
10.17 | 10.60 | 10.08 | 10.52 | 10.52 | 38,817 |
|
Jan 9, 2026
|
10.26 | 10.44 | 9.94 | 10.28 | 10.28 | 23,737 |
|
Jan 8, 2026
|
9.64 | 10.25 | 9.64 | 10.15 | 10.15 | 14,304 |
|
Jan 7, 2026
|
9.64 | 10.16 | 9.54 | 10.03 | 10.03 | 25,445 |
|
Jan 6, 2026
|
8.91 | 9.47 | 8.76 | 9.38 | 9.38 | 8,236 |
|
Jan 5, 2026
|
8.14 | 8.87 | 8.07 | 8.76 | 8.76 | 9,480 |
|
Jan 2, 2026
|
8.70 | 8.99 | 7.99 | 8.11 | 8.11 | 15,504 |
|
Dec 31, 2025
|
8.73 | 8.83 | 8.66 | 8.79 | 8.79 | 6,901 |
|
Dec 30, 2025
|
8.69 | 8.77 | 8.62 | 8.73 | 8.73 | 2,108 |
|
Dec 29, 2025
|
8.80 | 8.86 | 8.62 | 8.66 | 8.66 | 15,362 |
|
Dec 24, 2025
|
8.85 | 8.86 | 8.79 | 8.82 | 8.82 | 1,707 |
|
Dec 23, 2025
|
8.35 | 8.78 | 8.34 | 8.63 | 8.63 | 24,486 |
|
Dec 22, 2025
|
8.42 | 8.50 | 8.22 | 8.30 | 8.30 | 107,410 |
|
Dec 19, 2025
|
8.37 | 8.39 | 8.21 | 8.35 | 8.35 | 12,217 |
|
Dec 18, 2025
|
7.77 | 8.45 | 7.77 | 8.40 | 8.40 | 22,303 |
|
Dec 17, 2025
|
8.13 | 8.30 | 7.89 | 7.97 | 7.97 | 6,775 |
|
Dec 16, 2025
|
7.61 | 7.93 | 7.61 | 7.84 | 7.84 | 10,598 |
|
Dec 15, 2025
|
8.27 | 8.39 | 7.86 | 7.91 | 7.91 | 14,676 |
|
Dec 12, 2025
|
8.71 | 8.74 | 8.17 | 8.17 | 8.17 | 16,062 |
|
Dec 11, 2025
|
8.55 | 8.83 | 8.46 | 8.53 | 8.53 | 40,274 |
|
Dec 10, 2025
|
8.55 | 8.90 | 8.40 | 8.85 | 8.85 | 8,486 |
|
Dec 9, 2025
|
8.35 | 8.50 | 8.19 | 8.43 | 8.43 | 12,072 |
|
Dec 8, 2025
|
8.71 | 8.76 | 8.40 | 8.46 | 8.46 | 6,494 |
|
Dec 5, 2025
|
8.66 | 8.79 | 8.58 | 8.65 | 8.65 | 32,125 |
|
Dec 4, 2025
|
8.98 | 9.08 | 8.32 | 8.46 | 8.46 | 13,578 |
|
Dec 3, 2025
|
9.35 | 9.36 | 8.80 | 8.98 | 8.98 | 16,920 |
|
Dec 2, 2025
|
9.18 | 9.62 | 9.15 | 9.21 | 9.21 | 36,709 |
|
Dec 1, 2025
|
8.88 | 9.30 | 8.82 | 9.19 | 9.19 | 48,085 |
|
Nov 28, 2025
|
8.82 | 9.00 | 8.77 | 8.95 | 8.95 | 6,670 |
|
Nov 27, 2025
|
8.91 | 8.91 | 8.72 | 8.76 | 8.76 | 975 |
|
Nov 26, 2025
|
8.84 | 8.93 | 8.62 | 8.87 | 8.87 | 67,458 |
|
Nov 25, 2025
|
8.44 | 8.52 | 8.06 | 8.52 | 8.52 | 17,547 |
|
Nov 24, 2025
|
7.97 | 8.40 | 7.84 | 8.20 | 8.20 | 155,887 |
|
Nov 21, 2025
|
7.36 | 7.59 | 7.22 | 7.55 | 7.55 | 58,801 |
|
Nov 20, 2025
|
8.43 | 8.66 | 8.15 | 8.15 | 8.15 | 133,257 |
|
Nov 19, 2025
|
8.05 | 8.18 | 7.58 | 7.94 | 7.94 | 47,796 |
|
Nov 18, 2025
|
8.78 | 8.95 | 8.06 | 8.43 | 8.43 | 31,248 |
|
Nov 17, 2025
|
9.77 | 9.84 | 8.80 | 9.25 | 9.25 | 33,234 |
|
Nov 14, 2025
|
9.72 | 9.90 | 9.23 | 9.86 | 9.86 | 10,665 |
|
Nov 13, 2025
|
10.85 | 10.90 | 10.07 | 10.12 | 10.12 | 93,526 |
|
Nov 12, 2025
|
11.57 | 11.72 | 10.70 | 10.86 | 10.86 | 16,071 |
|
Nov 11, 2025
|
11.17 | 11.40 | 11.01 | 11.22 | 11.22 | 21,646 |
|
Nov 10, 2025
|
11.12 | 11.57 | 10.98 | 10.98 | 10.98 | 5,094 |
|
Nov 7, 2025
|
10.69 | 10.75 | 10.02 | 10.18 | 10.18 | 36,389 |
|
Nov 6, 2025
|
11.39 | 11.65 | 10.60 | 10.69 | 10.69 | 16,670 |
|
Nov 5, 2025
|
11.30 | 11.65 | 11.12 | 11.45 | 11.45 | 20,118 |
|
Nov 4, 2025
|
11.51 | 12.35 | 11.40 | 11.87 | 11.87 | 49,284 |
