LSE - Delayed Quote
USD
BH Macro Limited (BHMU.L)
4.2600
0.0000
(0.00%)
At close: November 6 at 12:07:06 PM GMT
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 6, 2026
|
4.3100 | 4.3119 | 4.3100 | 4.2600 | 4.2600 | 7,961 |
|
Nov 5, 2026
|
4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
|
Nov 4, 2026
|
4.2510 | 4.2510 | 4.2510 | 4.2600 | 4.2600 | 332 |
|
Nov 3, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 21 |
|
Nov 2, 2026
|
4.3000 | 4.3390 | 4.3000 | 4.2700 | 4.2700 | 164 |
|
Oct 30, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2600 | 4.2600 | 1,198 |
|
Oct 29, 2026
|
4.2400 | 4.2700 | 4.2400 | 4.2700 | 4.2700 | 6,000 |
|
Oct 28, 2026
|
4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
|
Oct 27, 2026
|
4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
|
Oct 26, 2026
|
4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
|
Oct 23, 2026
|
4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
|
Oct 22, 2026
|
4.3000 | 4.3000 | 4.2400 | 4.2900 | 4.2900 | 12,438 |
|
Oct 21, 2026
|
4.3800 | 4.3800 | 4.3400 | 4.3400 | 4.3400 | 3,000 |
|
Oct 20, 2026
|
4.4400 | 4.4400 | 4.4000 | 4.4200 | 4.4200 | 11,709 |
|
Oct 19, 2026
|
4.4400 | 4.4400 | 4.4000 | 4.4200 | 4.4200 | 10,005 |
|
Oct 16, 2026
|
4.4800 | 4.5000 | 4.4200 | 4.4400 | 4.4400 | 341,094 |
|
Oct 15, 2026
|
4.4000 | 4.4600 | 4.4000 | 4.4600 | 4.4600 | 30,744 |
|
Oct 14, 2026
|
4.3800 | 4.3800 | 4.3200 | 4.3700 | 4.3700 | 13,159 |
|
Oct 13, 2026
|
4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 10,907 |
|
Oct 12, 2026
|
4.3800 | 4.3800 | 4.3540 | 4.3800 | 4.3800 | 7,563 |
|
Oct 9, 2026
|
4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
|
Oct 8, 2026
|
4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
|
Oct 7, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.3300 | 4.3300 | 290 |
|
Oct 6, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | 49,626 |
|
Oct 5, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
|
Oct 2, 2026
|
4.2200 | 4.2200 | 4.2000 | 4.2400 | 4.2400 | 65,703 |
|
Oct 1, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
|
Sep 30, 2026
|
4.2200 | 4.2200 | 4.2200 | 4.2500 | 4.2500 | 26,624 |
|
Sep 29, 2026
|
4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 881 |
|
Sep 28, 2026
|
4.2000 | 4.2200 | 4.2000 | 4.2300 | 4.2300 | 29,083 |
|
Sep 25, 2026
|
4.2000 | 4.2200 | 4.1800 | 4.2300 | 4.2300 | 23,726 |
|
Sep 24, 2026
|
4.2200 | 4.2200 | 3.9000 | 3.9000 | 3.9000 | 57,959 |
|
Sep 23, 2026
|
4.2800 | 4.2800 | 4.2200 | 4.2700 | 4.2700 | 2,920 |
|
Sep 22, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.3200 | 4.3200 | 78,345 |
|
Sep 21, 2026
|
4.3600 | 4.3600 | 4.2800 | 4.3200 | 4.3200 | 43,087 |
|
Sep 18, 2026
|
4.3200 | 4.3712 | 4.3000 | 4.3300 | 4.3300 | 206,399 |
|
Sep 17, 2026
|
4.3200 | 4.3712 | 4.3200 | 4.3500 | 4.3500 | 146,732 |
|
Sep 16, 2026
|
4.3400 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 19,980 |
|
Sep 15, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 6,671 |
|
Sep 14, 2026
|
4.3400 | 4.3400 | 4.3200 | 4.3500 | 4.3500 | 5,500 |
|
Sep 11, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3500 | 4.3500 | 8,325 |
|
Sep 10, 2026
|
4.3400 | 4.3494 | 4.3400 | 4.3500 | 4.3500 | 12,335 |
|
Sep 9, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3600 | 4.3600 | 6 |
|
Sep 8, 2026
|
4.3400 | 4.3494 | 4.3200 | 4.3500 | 4.3500 | 5,506 |
|
Sep 7, 2026
|
4.3206 | 4.3206 | 4.3204 | 4.3400 | 4.3400 | 231 |
|
Sep 4, 2026
|
4.3200 | 4.3200 | 4.3200 | 4.3500 | 4.3500 | 6,972 |
|
Sep 3, 2026
|
4.3400 | 4.3800 | 4.3400 | 4.3700 | 4.3700 | 56,834 |
|
Sep 2, 2026
|
4.3800 | 4.3800 | 4.3201 | 4.3600 | 4.3600 | 14,555 |
|
Sep 1, 2026
|
4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 6,090 |
|
Aug 28, 2026
|
4.3200 | 4.3200 | 4.2378 | 4.3100 | 4.3100 | 28,645 |
|
Aug 27, 2026
|
4.3200 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 11,574 |
|
Aug 26, 2026
|
4.3400 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 11,489 |
|
Aug 25, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | 10,020 |
|
Aug 24, 2026
|
4.3200 | 4.3400 | 4.3000 | 4.3300 | 4.3300 | 17,814 |
|
Aug 21, 2026
|
4.3200 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 22,324 |
|
Aug 20, 2026
|
4.3200 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 4,522 |
|
Aug 19, 2026
|
4.3400 | 4.3696 | 4.3200 | 4.3300 | 4.3300 | 20,134 |
|
Aug 18, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Aug 17, 2026
|
4.3600 | 4.3600 | 4.3400 | 4.3700 | 4.3700 | 31,776 |
|
Aug 14, 2026
|
4.3800 | 4.3800 | 4.3200 | 4.3300 | 4.3300 | 11,204 |
|
Aug 13, 2026
|
4.3400 | 4.3400 | 4.3200 | 4.3300 | 4.3300 | 13,236 |
|
Aug 12, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | 7,000 |
|
Aug 11, 2026
|
4.2800 | 4.3400 | 4.2800 | 4.3300 | 4.3300 | 65,282 |
|
Aug 10, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | 7,500 |
|
Aug 7, 2026
|
4.2200 | 4.2200 | 4.2200 | 4.2600 | 4.2600 | 4,814 |
|
Aug 6, 2026
|
4.2600 | 4.2800 | 4.2600 | 4.2900 | 4.2900 | 12,322 |
|
Aug 5, 2026
|
4.2200 | 4.2200 | 4.2200 | 4.2500 | 4.2500 | 8 |
|
Aug 4, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2500 | 4.2500 | 8,000 |
|
Aug 3, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2500 | 4.2500 | 7,739 |
|
Jul 31, 2026
|
4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
|
Jul 30, 2026
|
4.2200 | 4.2400 | 4.1800 | 4.2500 | 4.2500 | 101,749 |
|
Jul 29, 2026
|
4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
|
Jul 28, 2026
|
4.2600 | 4.2600 | 4.2200 | 4.2300 | 4.2300 | 83,230 |
|
Jul 27, 2026
|
4.2600 | 4.2912 | 4.2400 | 4.2600 | 4.2600 | 56,551 |
|
Jul 24, 2026
|
4.2600 | 4.2600 | 4.2600 | 4.2900 | 4.2900 | 2,365 |
|
Jul 23, 2026
|
4.3200 | 4.3200 | 4.3200 | 4.2700 | 4.2700 | 27,776 |
|
Jul 22, 2026
|
4.2600 | 4.2900 | 4.2400 | 4.2800 | 4.2800 | 12,233 |
|
Jul 21, 2026
|
4.3000 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 7,686 |
|
Jul 20, 2026
|
4.3000 | 4.3001 | 4.3000 | 4.3300 | 4.3300 | 7,636 |
|
Jul 17, 2026
|
4.3400 | 4.3700 | 4.3000 | 4.3100 | 4.3100 | 16,932 |
|
Jul 16, 2026
|
4.3400 | 4.3600 | 4.3400 | 4.3500 | 4.3500 | 435 |
|
Jul 15, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3500 | 4.3500 | 11,558 |
|
Jul 14, 2026
|
4.3600 | 4.4120 | 4.3600 | 4.3500 | 4.3500 | 62,117 |
|
Jul 13, 2026
|
4.3892 | 4.3892 | 4.3892 | 4.3500 | 4.3500 | 4,715 |
|
Jul 10, 2026
|
4.3756 | 4.3756 | 4.3756 | 4.3500 | 4.3500 | 4,460 |
|
Jul 9, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3500 | 4.3500 | 3,926 |
|
Jul 8, 2026
|
4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 9,797 |
|
Jul 7, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3500 | 4.3500 | 10,161 |
|
Jul 6, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
|
Jul 3, 2026
|
4.3600 | 4.3960 | 4.3400 | 4.3500 | 4.3500 | 67,153 |
|
Jul 2, 2026
|
4.3600 | 4.3960 | 4.3600 | 4.3800 | 4.3800 | 28,814 |
|
Jul 1, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3600 | 4.3600 | 13,370 |
|
Jun 30, 2026
|
4.3800 | 4.3800 | 4.3600 | 4.3700 | 4.3700 | 17,915 |
|
Jun 29, 2026
|
4.3400 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 28,000 |
|
Jun 26, 2026
|
4.3600 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 4,500 |
|
Jun 25, 2026
|
4.3600 | 4.3600 | 4.3500 | 4.3700 | 4.3700 | 31,110 |
|
Jun 24, 2026
|
4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
|
Jun 23, 2026
|
4.3600 | 4.3600 | 4.3088 | 4.3600 | 4.3600 | 13,162 |
|
Jun 22, 2026
|
4.3200 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | 6,143 |
|
Jun 19, 2026
|
4.3266 | 4.3266 | 4.3266 | 4.3700 | 4.3700 | 4,600 |
|
Jun 18, 2026
|
4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 12,120 |
|
Jun 17, 2026
|
4.3600 | 4.3600 | 4.3200 | 4.3300 | 4.3300 | 26,590 |
|
Jun 16, 2026
|
4.3800 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 9,888 |
|
Jun 15, 2026
|
4.3800 | 4.3800 | 4.3800 | 4.4000 | 4.4000 | 15,098 |
|
Jun 12, 2026
|
4.3800 | 4.3800 | 4.3800 | 4.3900 | 4.3900 | 3,226 |
|
Jun 11, 2026
|
4.3800 | 4.4500 | 4.2600 | 4.3900 | 4.3900 | 22,523 |
|
Jun 10, 2026
|
4.3800 | 4.3801 | 4.3800 | 4.4200 | 4.4200 | 9,589 |
|
Jun 9, 2026
|
4.4200 | 4.4206 | 4.4000 | 4.4200 | 4.4200 | 15,350 |
|
Jun 8, 2026
|
4.4200 | 4.4200 | 4.4000 | 4.4100 | 4.4100 | 5,206 |
|
Jun 5, 2026
|
4.4200 | 4.4800 | 4.4000 | 4.4400 | 4.4400 | 51,526 |
|
Jun 4, 2026
|
4.4200 | 4.4200 | 4.4160 | 4.4200 | 4.4200 | 11,375 |
|
Jun 3, 2026
|
4.3800 | 4.3950 | 4.3800 | 4.3900 | 4.3900 | 11,747 |
|
Jun 2, 2026
|
4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
|
Jun 1, 2026
|
4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 13 |
|
May 29, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.4000 | 4.4000 | 2,000 |
|
May 28, 2026
|
4.3600 | 4.3600 | 4.3400 | 4.3500 | 4.3500 | 6,944 |
|
May 27, 2026
|
4.3600 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 6,104 |
|
May 26, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.3700 | 4.3700 | 12,584 |
|
May 22, 2026
|
4.3800 | 4.3800 | 4.3800 | 4.4200 | 4.4200 | 266 |
|
May 21, 2026
|
4.3800 | 4.3800 | 4.3800 | 4.4200 | 4.4200 | 5,269 |
|
May 20, 2026
|
4.4200 | 4.4200 | 4.3800 | 4.4400 | 4.4400 | 1,271 |
|
May 19, 2026
|
4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | 4,897 |
|
May 18, 2026
|
4.4400 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | 29,059 |
|
May 15, 2026
|
4.4400 | 4.4400 | 4.4400 | 4.4600 | 4.4600 | 36,220 |
|
May 14, 2026
|
4.4400 | 4.4400 | 4.4200 | 4.4300 | 4.4300 | 22,500 |
|
May 13, 2026
|
4.4400 | 4.4400 | 4.4400 | 4.4700 | 4.4700 | 14,940 |
|
May 12, 2026
|
4.3400 | 4.5200 | 4.3400 | 4.5200 | 4.5200 | 152,961 |
|
May 11, 2026
|
4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
|
May 8, 2026
|
4.3200 | 4.3200 | 4.3000 | 4.3300 | 4.3300 | 12,782 |
|
May 7, 2026
|
4.3200 | 4.3200 | 4.3010 | 4.3100 | 4.3100 | 129,680 |
|
May 6, 2026
|
4.3200 | 4.3200 | 4.3200 | 4.3500 | 4.3500 | 31,736 |
|
May 5, 2026
|
4.3200 | 4.3206 | 4.3200 | 4.3500 | 4.3500 | 21,088 |
|
May 1, 2026
|
4.3206 | 4.3206 | 4.3206 | 4.3400 | 4.3400 | 552 |
|
Apr 30, 2026
|
4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
|
Apr 29, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.3300 | 4.3300 | 3,489 |
|
Apr 28, 2026
|
4.3600 | 4.3800 | 4.3600 | 4.3400 | 4.3400 | 24,667 |
|
Apr 27, 2026
|
4.4000 | 4.4000 | 4.3996 | 4.3700 | 4.3700 | 1,001 |
|
Apr 24, 2026
|
4.3600 | 4.3600 | 4.2639 | 4.3800 | 4.3800 | 15,837 |
|
Apr 23, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1,000 |
|
Apr 22, 2026
|
4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
|
Apr 21, 2026
|
4.2800 | 4.3800 | 4.2800 | 4.3600 | 4.3600 | 8,000 |
|
Apr 20, 2026
|
4.2200 | 4.2200 | 4.2200 | 4.2400 | 4.2400 | 306 |
|
Apr 17, 2026
|
4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
|
Apr 16, 2026
|
4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
|
Apr 15, 2026
|
4.2672 | 4.2672 | 4.2672 | 4.2900 | 4.2900 | 3,000 |
|
Apr 14, 2026
|
4.2594 | 4.2594 | 4.2066 | 4.2800 | 4.2800 | 3,698 |
|
Apr 13, 2026
|
4.2400 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 40,509 |
|
Apr 10, 2026
|
4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
|
Apr 9, 2026
|
4.2800 | 4.2800 | 4.2071 | 4.2300 | 4.2300 | 1,276 |
|
Apr 8, 2026
|
4.2200 | 4.2256 | 4.2010 | 4.2600 | 4.2600 | 4,995 |
|
Apr 7, 2026
|
4.2200 | 4.2400 | 4.2000 | 4.2100 | 4.2100 | 73,374 |
|
Apr 2, 2026
|
4.3800 | 4.6274 | 4.6274 | 4.2500 | 4.2500 | 255 |
|
Apr 1, 2026
|
4.2700 | 4.2700 | 4.2700 | 4.3200 | 4.3200 | 4,000 |
|
Mar 31, 2026
|
4.3000 | 4.3400 | 4.2801 | 4.3100 | 4.3100 | 15,357 |
|
Mar 30, 2026
|
4.2600 | 4.3000 | 4.2200 | 4.2800 | 4.2800 | 99,537 |
|
Mar 27, 2026
|
4.2600 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 29,473 |
|
Mar 26, 2026
|
4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 47,337 |
|
Mar 25, 2026
|
4.2600 | 4.2600 | 4.2200 | 4.2700 | 4.2700 | 14,509 |
|
Mar 24, 2026
|
4.3800 | 4.3800 | 4.3400 | 4.3700 | 4.3700 | 102,671 |
|
Mar 23, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.3500 | 4.3500 | 1,000 |
|
Mar 20, 2026
|
4.4200 | 4.4200 | 4.3800 | 4.4000 | 4.4000 | 120,317 |
|
Mar 19, 2026
|
4.4600 | 4.4800 | 4.4400 | 4.4300 | 4.4300 | 64,680 |
|
Mar 18, 2026
|
4.5200 | 4.5400 | 4.5200 | 4.5100 | 4.5100 | 15,289 |
|
Mar 17, 2026
|
4.5800 | 4.5800 | 4.5200 | 4.4900 | 4.4900 | 5,012 |
|
Mar 16, 2026
|
4.5400 | 4.6400 | 4.5400 | 4.5600 | 4.5600 | 9,230 |
|
Mar 13, 2026
|
4.4600 | 4.4600 | 4.4600 | 4.5000 | 4.5000 | 1,600 |
|
Mar 12, 2026
|
4.5000 | 4.5355 | 4.4360 | 4.4800 | 4.4800 | 9,653 |
|
Mar 11, 2026
|
4.5200 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 16,735 |
|
Mar 10, 2026
|
4.6600 | 4.6600 | 4.5370 | 4.5800 | 4.5800 | 7,941 |
|
Mar 9, 2026
|
4.5000 | 4.6800 | 4.5000 | 4.5800 | 4.5800 | 19,625 |
|
Mar 6, 2026
|
4.6000 | 4.6000 | 4.5400 | 4.5700 | 4.5700 | 25,023 |
|
Mar 5, 2026
|
4.5400 | 4.5400 | 4.5200 | 4.5500 | 4.5500 | 8,835 |
|
Mar 4, 2026
|
4.5400 | 4.5400 | 4.5400 | 4.5500 | 4.5500 | 4,643 |
|
Mar 3, 2026
|
4.5000 | 4.5846 | 4.4890 | 4.5200 | 4.5200 | 25,512 |
|
Mar 2, 2026
|
4.5000 | 4.4800 | 4.4600 | 4.4700 | 4.4700 | 88 |
|
Feb 27, 2026
|
4.4800 | 4.4800 | 4.4600 | 4.4700 | 4.4700 | 6,179 |
|
Feb 26, 2026
|
4.4800 | 4.4800 | 4.4800 | 4.4700 | 4.4700 | 35 |
|
Feb 25, 2026
|
4.5000 | 4.5846 | 4.4650 | 4.4900 | 4.4900 | 34,660 |
|
Feb 24, 2026
|
4.5400 | 4.5400 | 4.5400 | 4.5000 | 4.5000 | 39 |
|
Feb 23, 2026
|
4.4800 | 4.5400 | 4.4800 | 4.4800 | 4.4800 | 37,585 |
|
Feb 20, 2026
|
4.5700 | 4.5700 | 4.5700 | 4.5500 | 4.5500 | 9,896 |
|
Feb 19, 2026
|
4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
|
Feb 18, 2026
|
4.5050 | 4.5050 | 4.5050 | 4.5300 | 4.5300 | 6,280 |
|
Feb 17, 2026
|
4.5400 | 4.5600 | 4.4800 | 4.5600 | 4.5600 | 18,034 |
|
Feb 16, 2026
|
4.4000 | 4.6400 | 4.4000 | 4.5700 | 4.5700 | 288,647 |
|
Feb 13, 2026
|
4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 7,734 |
|
Feb 12, 2026
|
4.3600 | 4.3800 | 4.2096 | 4.3800 | 4.3800 | 34,331 |
|
Feb 11, 2026
|
4.3600 | 4.3820 | 4.3200 | 4.3400 | 4.3400 | 38,688 |
|
Feb 10, 2026
|
4.4000 | 4.4020 | 4.3630 | 4.3900 | 4.3900 | 32,694 |
|
Feb 9, 2026
|
4.4200 | 4.4200 | 4.3600 | 4.3800 | 4.3800 | 121,261 |
|
Feb 6, 2026
|
4.4600 | 4.4600 | 4.4332 | 4.4600 | 4.4600 | 20,939 |
|
Feb 5, 2026
|
4.4200 | 4.4200 | 4.4200 | 4.4400 | 4.4400 | 1,269 |
|
Feb 4, 2026
|
4.3400 | 4.3912 | 4.3400 | 4.4000 | 4.4000 | 11,949 |
|
Feb 3, 2026
|
4.3400 | 4.3400 | 4.3220 | 4.3700 | 4.3700 | 6,159 |
|
Feb 2, 2026
|
4.3200 | 4.3600 | 4.3200 | 4.3800 | 4.3800 | 12,766 |
|
Jan 30, 2026
|
4.3200 | 4.3544 | 4.3200 | 4.3200 | 4.3200 | 5,522 |
|
Jan 29, 2026
|
4.3200 | 4.3600 | 4.3200 | 4.3400 | 4.3400 | 40,356 |
|
Jan 28, 2026
|
4.3000 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 82,066 |
|
Jan 27, 2026
|
4.3280 | 4.3280 | 4.3280 | 4.2900 | 4.2900 | 3,400 |
|
Jan 26, 2026
|
4.2200 | 4.4000 | 4.1800 | 4.3100 | 4.3100 | 68,035 |
|
Jan 23, 2026
|
4.2200 | 4.2560 | 4.2200 | 4.2400 | 4.2400 | 30,110 |
|
Jan 22, 2026
|
4.2400 | 4.2400 | 4.1800 | 4.2500 | 4.2500 | 1,642 |
|
Jan 21, 2026
|
4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 7,176 |
|
Jan 20, 2026
|
4.2200 | 4.2600 | 4.2096 | 4.2600 | 4.2600 | 36,253 |
|
Jan 19, 2026
|
4.1904 | 4.1904 | 4.1904 | 4.2000 | 4.2000 | 5,017 |
|
Jan 16, 2026
|
4.1430 | 4.1430 | 4.1430 | 4.1700 | 4.1700 | 5,362 |
|
Jan 15, 2026
|
4.2000 | 4.2128 | 4.1600 | 4.1900 | 4.1900 | 14,025 |
|
Jan 14, 2026
|
4.2128 | 4.2128 | 4.2128 | 4.2000 | 4.2000 | 3,600 |
|
Jan 13, 2026
|
4.2000 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 25,470 |
|
Jan 12, 2026
|
4.2400 | 4.2404 | 4.1216 | 4.1700 | 4.1700 | 10,036 |
|
Jan 9, 2026
|
4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 17,109 |
|
Jan 8, 2026
|
4.2400 | 4.2552 | 4.2400 | 4.2400 | 4.2400 | 15,320 |
|
Jan 7, 2026
|
4.2400 | 4.2400 | 4.2200 | 4.2300 | 4.2300 | 17,670 |
|
Jan 6, 2026
|
4.2400 | 4.2552 | 4.2400 | 4.2500 | 4.2500 | 9,752 |
|
Jan 5, 2026
|
4.2600 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 3,000 |
|
Jan 2, 2026
|
4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
|
Dec 31, 2025
|
4.2200 | 4.2200 | 4.2200 | 4.2400 | 4.2400 | 5,000 |
|
Dec 30, 2025
|
4.2000 | 4.2000 | 4.2000 | 4.2300 | 4.2300 | 13,678 |
|
Dec 29, 2025
|
4.2200 | 4.2200 | 4.2200 | 4.2300 | 4.2300 | 10,000 |
|
Dec 24, 2025
|
4.2596 | 4.2596 | 4.2534 | 4.2300 | 4.2300 | 6,150 |
|
Dec 23, 2025
|
4.2200 | 4.2534 | 4.1600 | 4.2000 | 4.2000 | 6,501 |
|
Dec 22, 2025
|
4.1400 | 4.2600 | 4.1400 | 4.2200 | 4.2200 | 13,706 |
|
Dec 19, 2025
|
4.2200 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | 2,054 |
|
Dec 18, 2025
|
4.2200 | 4.2200 | 4.2000 | 4.2100 | 4.2100 | 17,210 |
|
Dec 17, 2025
|
4.2000 | 4.2400 | 4.1516 | 4.2200 | 4.2200 | 30,127 |
|
Dec 16, 2025
|
4.2400 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 2,267 |
|
Dec 15, 2025
|
4.2200 | 4.2200 | 4.2000 | 4.2100 | 4.2100 | 19,891 |
|
Dec 12, 2025
|
4.2000 | 4.2400 | 4.1800 | 4.2500 | 4.2500 | 4,619 |
|
Dec 11, 2025
|
4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 13,500 |
|
Dec 10, 2025
|
4.1400 | 4.1940 | 4.1400 | 4.1700 | 4.1700 | 4,350 |
|
Dec 9, 2025
|
4.1400 | 4.1460 | 4.1400 | 4.1600 | 4.1600 | 13,868 |
|
Dec 8, 2025
|
4.1400 | 4.1400 | 4.1400 | 4.1500 | 4.1500 | 104 |
|
Dec 5, 2025
|
4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
|
Dec 4, 2025
|
4.1400 | 4.1400 | 4.1400 | 4.1700 | 4.1700 | 111 |
|
Dec 3, 2025
|
4.1200 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 21,113 |
|
Dec 2, 2025
|
4.1400 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | 2,463 |
|
Dec 1, 2025
|
4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 82,357 |
|
Nov 28, 2025
|
4.1400 | 4.1600 | 4.1400 | 4.1500 | 4.1500 | 27,661 |
|
Nov 27, 2025
|
4.1600 | 4.1600 | 4.0800 | 4.1200 | 4.1200 | 1,914 |
|
Nov 26, 2025
|
4.1600 | 4.1800 | 4.0920 | 4.1500 | 4.1500 | 7,141 |
|
Nov 25, 2025
|
4.0800 | 4.1600 | 4.0800 | 4.1300 | 4.1300 | 24,733 |
|
Nov 24, 2025
|
4.1200 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 1,731 |
|
Nov 21, 2025
|
4.0800 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 32,468 |
|
Nov 20, 2025
|
4.1000 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 3,091 |
|
Nov 19, 2025
|
4.1200 | 4.1200 | 4.0800 | 4.0900 | 4.0900 | 3,075 |
|
Nov 18, 2025
|
4.1200 | 4.1800 | 4.0806 | 4.0900 | 4.0900 | 58,936 |
|
Nov 17, 2025
|
4.1800 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 12,068 |
|
Nov 14, 2025
|
4.1000 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 98,083 |
|
Nov 13, 2025
|
4.0800 | 4.1291 | 4.0800 | 4.1200 | 4.1200 | 18,463 |
|
Nov 12, 2025
|
4.1400 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | 1,000 |
|
Nov 11, 2025
|
4.1800 | 4.1800 | 4.1250 | 4.1500 | 4.1500 | 1,543 |
|
Nov 10, 2025
|
4.1800 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 5,062 |
|
Nov 7, 2025
|
4.1800 | 4.1800 | 4.1200 | 4.1600 | 4.1600 | 21,371 |
|
Nov 6, 2025
|
4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 47,196 |
