LSE - Delayed Quote
GBp
Blencowe Resources Plc (BRES.L)
6.00
-0.30
(-4.76%)
At close: October 30 at 4:35:05 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
|
6.10 | 6.50 | 5.80 | 6.00 | 6.00 | 2,948,071 |
|
Oct 29, 2026
|
6.15 | 6.50 | 5.99 | 6.30 | 6.30 | 2,683,949 |
|
Oct 28, 2026
|
6.30 | 6.50 | 6.10 | 6.26 | 6.26 | 1,355,848 |
|
Oct 27, 2026
|
6.35 | 6.50 | 6.08 | 6.40 | 6.40 | 1,453,942 |
|
Oct 26, 2026
|
6.35 | 6.50 | 6.20 | 6.46 | 6.46 | 2,160,086 |
|
Oct 23, 2026
|
6.05 | 6.30 | 5.90 | 6.20 | 6.20 | 750,101 |
|
Oct 22, 2026
|
6.40 | 6.60 | 6.00 | 6.20 | 6.20 | 1,335,890 |
|
Oct 21, 2026
|
6.45 | 6.60 | 6.10 | 6.40 | 6.40 | 1,134,068 |
|
Oct 20, 2026
|
6.20 | 6.60 | 6.00 | 6.34 | 6.34 | 4,157,210 |
|
Oct 19, 2026
|
6.15 | 6.40 | 6.00 | 6.38 | 6.38 | 931,698 |
|
Oct 16, 2026
|
6.15 | 6.40 | 5.91 | 6.15 | 6.15 | 2,582,558 |
|
Oct 15, 2026
|
6.40 | 6.84 | 6.10 | 6.50 | 6.50 | 3,406,373 |
|
Oct 14, 2026
|
6.75 | 6.90 | 6.20 | 6.20 | 6.20 | 3,806,579 |
|
Oct 13, 2026
|
6.30 | 7.00 | 6.20 | 6.90 | 6.90 | 7,977,135 |
|
Oct 12, 2026
|
6.20 | 6.46 | 5.90 | 6.46 | 6.46 | 11,266,188 |
|
Oct 9, 2026
|
6.20 | 6.40 | 6.00 | 6.20 | 6.20 | 2,286,054 |
|
Oct 8, 2026
|
6.00 | 6.40 | 5.80 | 6.00 | 6.00 | 3,065,336 |
|
Oct 7, 2026
|
5.75 | 6.06 | 5.64 | 6.06 | 6.06 | 2,678,600 |
|
Oct 6, 2026
|
5.80 | 5.90 | 5.50 | 5.75 | 5.75 | 2,258,263 |
|
Oct 5, 2026
|
5.65 | 5.90 | 5.50 | 5.88 | 5.88 | 2,295,543 |
|
Oct 2, 2026
|
5.80 | 5.90 | 5.50 | 5.90 | 5.90 | 2,439,053 |
|
Oct 1, 2026
|
6.00 | 6.10 | 5.70 | 5.70 | 5.70 | 4,143,454 |
|
Sep 30, 2026
|
6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 935,730 |
|
Sep 29, 2026
|
6.00 | 6.10 | 5.80 | 5.80 | 5.80 | 1,948,915 |
|
Sep 28, 2026
|
6.20 | 6.40 | 5.90 | 5.90 | 5.90 | 813,091 |
|
Sep 25, 2026
|
6.30 | 6.40 | 6.10 | 6.20 | 6.20 | 543,052 |
|
Sep 24, 2026
|
6.35 | 6.60 | 6.20 | 6.30 | 6.30 | 672,866 |
|
Sep 23, 2026
|
6.35 | 6.60 | 6.20 | 6.35 | 6.35 | 3,311,969 |
|
Sep 22, 2026
|
6.25 | 6.64 | 6.10 | 6.35 | 6.35 | 1,978,926 |
|
Sep 21, 2026
|
6.00 | 6.50 | 6.00 | 6.30 | 6.30 | 7,034,516 |
|
Sep 18, 2026
|
6.00 | 6.10 | 5.70 | 5.82 | 5.82 | 5,057,778 |
|
Sep 17, 2026
|
6.05 | 6.10 | 5.70 | 5.94 | 5.94 | 10,142,391 |
|
Sep 16, 2026
|
6.05 | 6.60 | 5.96 | 6.04 | 6.04 | 12,193,035 |
|
Sep 15, 2026
|
6.25 | 7.03 | 5.80 | 6.00 | 6.00 | 7,935,430 |
|
Sep 14, 2026
|
7.40 | 7.35 | 5.83 | 6.20 | 6.20 | 50,915,446 |
|
Sep 11, 2026
|
7.90 | 8.30 | 7.62 | 8.26 | 8.26 | 4,710,560 |
|
Sep 10, 2026
|
8.00 | 8.16 | 7.70 | 8.16 | 8.16 | 1,378,964 |
|
Sep 9, 2026
|
8.15 | 8.20 | 7.92 | 8.00 | 8.00 | 2,673,173 |
|
Sep 8, 2026
|
8.30 | 8.40 | 8.10 | 8.15 | 8.15 | 1,679,850 |
|
Sep 7, 2026
|
8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1,876,494 |
|
Sep 4, 2026
|
8.40 | 8.50 | 8.00 | 8.46 | 8.46 | 2,877,163 |
|
Sep 3, 2026
|
8.65 | 8.90 | 8.30 | 8.50 | 8.50 | 4,147,539 |
|
Sep 2, 2026
|
9.05 | 9.30 | 8.40 | 8.50 | 8.50 | 4,938,521 |
|
Sep 1, 2026
|
8.20 | 9.20 | 8.10 | 8.94 | 8.94 | 7,267,276 |
|
Aug 28, 2026
|
8.05 | 8.46 | 7.90 | 8.15 | 8.15 | 2,358,782 |
|
Aug 27, 2026
|
7.95 | 8.70 | 7.60 | 8.05 | 8.05 | 11,690,392 |
|
Aug 26, 2026
|
7.55 | 8.20 | 7.43 | 7.90 | 7.90 | 5,871,077 |
|
Aug 25, 2026
|
7.55 | 7.70 | 7.40 | 7.55 | 7.55 | 351,600 |
|
Aug 24, 2026
|
7.50 | 7.70 | 7.30 | 7.60 | 7.60 | 882,169 |
|
Aug 21, 2026
|
7.40 | 7.80 | 7.22 | 7.45 | 7.45 | 3,173,621 |
|
Aug 20, 2026
|
7.50 | 7.60 | 7.20 | 7.50 | 7.50 | 1,321,735 |
|
Aug 19, 2026
|
7.45 | 7.70 | 7.20 | 7.66 | 7.66 | 1,006,701 |
|
Aug 18, 2026
|
7.40 | 7.70 | 7.20 | 7.50 | 7.50 | 1,369,338 |
|
Aug 17, 2026
|
7.35 | 7.66 | 7.10 | 7.66 | 7.66 | 2,520,284 |
|
Aug 14, 2026
|
7.25 | 7.40 | 7.10 | 7.25 | 7.25 | 773,359 |
|
Aug 13, 2026
|
7.30 | 7.40 | 7.00 | 7.25 | 7.25 | 1,682,559 |
|
Aug 12, 2026
|
7.15 | 7.40 | 7.00 | 7.30 | 7.30 | 3,189,490 |
|
Aug 11, 2026
|
7.05 | 7.30 | 6.99 | 7.15 | 7.15 | 1,654,901 |
|
Aug 10, 2026
|
6.80 | 7.30 | 6.70 | 7.26 | 7.26 | 3,196,612 |
|
Aug 7, 2026
|
6.50 | 6.90 | 6.30 | 6.90 | 6.90 | 1,311,474 |
|
Aug 6, 2026
|
6.40 | 6.70 | 6.20 | 6.50 | 6.50 | 1,753,000 |
|
Aug 5, 2026
|
6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 1,470,256 |
|
Aug 4, 2026
|
6.35 | 6.50 | 6.20 | 6.36 | 6.36 | 1,847,138 |
|
Aug 3, 2026
|
6.60 | 6.70 | 6.05 | 6.46 | 6.46 | 4,886,050 |
|
Jul 31, 2026
|
6.60 | 6.70 | 6.50 | 6.50 | 6.50 | 687,225 |
|
Jul 30, 2026
|
6.80 | 7.00 | 6.50 | 6.60 | 6.60 | 1,509,185 |
|
Jul 29, 2026
|
6.80 | 7.00 | 6.60 | 6.60 | 6.60 | 847,493 |
|
Jul 28, 2026
|
6.80 | 7.00 | 6.60 | 6.60 | 6.60 | 855,264 |
|
Jul 27, 2026
|
6.80 | 7.00 | 6.46 | 6.80 | 6.80 | 1,934,591 |
|
Jul 24, 2026
|
6.95 | 7.20 | 6.60 | 6.70 | 6.70 | 1,264,072 |
|
Jul 23, 2026
|
6.85 | 7.20 | 6.70 | 6.70 | 6.70 | 1,209,898 |
|
Jul 22, 2026
|
6.85 | 7.00 | 6.70 | 7.00 | 7.00 | 1,125,792 |
|
Jul 21, 2026
|
6.85 | 7.00 | 6.70 | 6.70 | 6.70 | 3,455,090 |
|
Jul 20, 2026
|
6.85 | 7.00 | 6.70 | 6.85 | 6.85 | 1,679,807 |
|
Jul 17, 2026
|
6.90 | 7.00 | 6.80 | 6.80 | 6.80 | 1,962,035 |
|
Jul 16, 2026
|
7.05 | 7.20 | 6.80 | 7.14 | 7.14 | 1,277,604 |
|
Jul 15, 2026
|
7.05 | 7.20 | 6.90 | 6.90 | 6.90 | 1,136,451 |
|
Jul 14, 2026
|
7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 1,800,929 |
|
Jul 13, 2026
|
7.05 | 7.34 | 6.90 | 6.90 | 6.90 | 1,011,739 |
|
Jul 10, 2026
|
7.05 | 7.20 | 6.90 | 7.00 | 7.00 | 330,026 |
|
Jul 9, 2026
|
7.05 | 7.40 | 6.80 | 6.90 | 6.90 | 632,488 |
|
Jul 8, 2026
|
7.35 | 7.50 | 6.80 | 7.05 | 7.05 | 3,552,208 |
|
Jul 7, 2026
|
7.35 | 7.50 | 7.20 | 7.20 | 7.20 | 2,079,887 |
|
Jul 6, 2026
|
7.00 | 7.50 | 6.80 | 7.35 | 7.35 | 2,420,878 |
|
Jul 3, 2026
|
7.10 | 7.30 | 6.80 | 7.00 | 7.00 | 4,119,652 |
|
Jul 2, 2026
|
7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 1,007,319 |
|
Jul 1, 2026
|
7.10 | 7.30 | 6.90 | 7.10 | 7.10 | 4,039,617 |
|
Jun 30, 2026
|
7.50 | 7.70 | 7.00 | 7.36 | 7.36 | 1,871,678 |
|
Jun 29, 2026
|
7.65 | 7.96 | 7.30 | 7.60 | 7.60 | 3,124,634 |
|
Jun 26, 2026
|
7.30 | 7.70 | 7.10 | 7.50 | 7.50 | 4,689,918 |
|
Jun 25, 2026
|
7.20 | 7.44 | 7.00 | 7.44 | 7.44 | 1,866,776 |
|
Jun 24, 2026
|
7.00 | 7.40 | 6.90 | 7.30 | 7.30 | 5,617,016 |
|
Jun 23, 2026
|
7.40 | 7.50 | 6.92 | 7.00 | 7.00 | 5,622,343 |
|
Jun 22, 2026
|
7.45 | 7.66 | 7.30 | 7.66 | 7.66 | 1,496,072 |
|
Jun 19, 2026
|
7.75 | 8.00 | 7.30 | 7.34 | 7.34 | 3,093,150 |
|
Jun 18, 2026
|
7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 3,180,316 |
|
Jun 17, 2026
|
7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 1,355,689 |
|
Jun 16, 2026
|
7.85 | 8.10 | 7.50 | 7.75 | 7.75 | 1,056,447 |
|
Jun 15, 2026
|
7.85 | 8.20 | 7.60 | 7.85 | 7.85 | 1,213,422 |
|
Jun 12, 2026
|
7.60 | 8.00 | 7.40 | 7.82 | 7.82 | 3,461,716 |
|
Jun 11, 2026
|
7.65 | 7.80 | 7.40 | 7.50 | 7.50 | 3,085,368 |
|
Jun 10, 2026
|
7.85 | 8.00 | 7.50 | 7.70 | 7.70 | 1,948,560 |
|
Jun 9, 2026
|
7.85 | 8.00 | 7.70 | 7.90 | 7.90 | 2,956,772 |
|
Jun 8, 2026
|
8.10 | 8.16 | 7.80 | 7.85 | 7.85 | 1,606,719 |
|
Jun 5, 2026
|
8.10 | 8.46 | 7.90 | 8.10 | 8.10 | 1,731,868 |
|
Jun 4, 2026
|
7.95 | 8.30 | 7.90 | 8.04 | 8.04 | 3,384,790 |
|
Jun 3, 2026
|
8.10 | 8.20 | 7.90 | 8.00 | 8.00 | 1,707,368 |
|
Jun 2, 2026
|
8.25 | 8.40 | 7.80 | 8.10 | 8.10 | 5,742,363 |
|
Jun 1, 2026
|
8.90 | 9.63 | 8.10 | 8.46 | 8.46 | 7,673,702 |
|
May 29, 2026
|
9.30 | 9.80 | 8.80 | 9.10 | 9.10 | 9,882,484 |
|
May 28, 2026
|
8.65 | 9.35 | 8.30 | 8.92 | 8.92 | 3,660,240 |
|
May 27, 2026
|
8.25 | 9.00 | 8.26 | 8.86 | 8.86 | 4,327,090 |
|
May 26, 2026
|
8.15 | 8.50 | 8.00 | 8.25 | 8.25 | 1,471,761 |
|
May 22, 2026
|
7.70 | 8.50 | 7.50 | 8.38 | 8.38 | 4,390,602 |
|
May 21, 2026
|
7.75 | 7.90 | 7.60 | 7.90 | 7.90 | 1,874,435 |
|
May 20, 2026
|
7.70 | 7.90 | 7.50 | 7.88 | 7.88 | 1,131,006 |
|
May 19, 2026
|
7.75 | 7.90 | 7.60 | 7.70 | 7.70 | 2,538,865 |
|
May 18, 2026
|
8.25 | 8.50 | 7.60 | 7.75 | 7.75 | 6,470,578 |
|
May 15, 2026
|
8.20 | 8.40 | 7.98 | 7.98 | 7.98 | 1,566,671 |
|
May 14, 2026
|
8.05 | 8.37 | 7.80 | 8.20 | 8.20 | 4,229,825 |
|
May 13, 2026
|
8.00 | 8.10 | 7.80 | 7.80 | 7.80 | 2,040,232 |
|
May 12, 2026
|
7.75 | 8.27 | 7.60 | 8.00 | 8.00 | 5,577,293 |
|
May 11, 2026
|
7.75 | 8.00 | 7.50 | 7.70 | 7.70 | 1,135,147 |
|
May 8, 2026
|
7.85 | 8.00 | 7.60 | 7.70 | 7.70 | 3,629,488 |
|
May 7, 2026
|
7.90 | 8.20 | 7.63 | 7.80 | 7.80 | 5,061,379 |
|
May 6, 2026
|
7.65 | 8.20 | 7.50 | 7.90 | 7.90 | 3,925,662 |
|
May 5, 2026
|
7.90 | 8.20 | 7.63 | 7.80 | 7.80 | 2,365,856 |
|
May 1, 2026
|
8.00 | 8.36 | 7.70 | 7.95 | 7.95 | 760,347 |
|
Apr 30, 2026
|
7.85 | 8.36 | 7.80 | 8.00 | 8.00 | 2,179,330 |
|
Apr 29, 2026
|
7.95 | 8.16 | 7.70 | 8.16 | 8.16 | 1,780,505 |
|
Apr 28, 2026
|
8.10 | 8.10 | 7.76 | 7.90 | 7.90 | 2,354,765 |
|
Apr 27, 2026
|
8.05 | 8.30 | 7.80 | 8.10 | 8.10 | 2,686,833 |
|
Apr 24, 2026
|
8.15 | 8.20 | 7.90 | 8.16 | 8.16 | 3,150,516 |
|
Apr 23, 2026
|
8.35 | 8.50 | 8.00 | 8.15 | 8.15 | 1,097,747 |
|
Apr 22, 2026
|
8.30 | 8.50 | 8.20 | 8.35 | 8.35 | 2,091,388 |
|
Apr 21, 2026
|
8.65 | 8.88 | 8.00 | 8.34 | 8.34 | 3,478,663 |
|
Apr 20, 2026
|
8.90 | 9.00 | 8.40 | 8.98 | 8.98 | 3,289,344 |
|
Apr 17, 2026
|
9.00 | 9.00 | 8.39 | 8.70 | 8.70 | 4,121,815 |
|
Apr 16, 2026
|
9.20 | 9.50 | 8.69 | 8.82 | 8.82 | 4,199,065 |
|
Apr 15, 2026
|
8.90 | 9.30 | 8.70 | 9.00 | 9.00 | 3,594,736 |
|
Apr 14, 2026
|
8.90 | 9.40 | 8.70 | 8.86 | 8.86 | 1,952,930 |
|
Apr 13, 2026
|
8.95 | 9.18 | 8.50 | 8.74 | 8.74 | 1,743,307 |
|
Apr 10, 2026
|
8.20 | 9.20 | 8.20 | 8.96 | 8.96 | 3,512,692 |
|
Apr 9, 2026
|
8.60 | 8.80 | 8.17 | 8.20 | 8.20 | 2,543,140 |
|
Apr 8, 2026
|
8.00 | 9.00 | 7.80 | 8.60 | 8.60 | 6,967,173 |
|
Apr 7, 2026
|
8.00 | 8.50 | 7.80 | 7.90 | 7.90 | 9,360,532 |
|
Apr 2, 2026
|
7.85 | 8.20 | 7.50 | 7.90 | 7.90 | 2,777,187 |
|
Apr 1, 2026
|
7.40 | 8.40 | 7.30 | 7.90 | 7.90 | 5,642,492 |
|
Mar 31, 2026
|
7.20 | 7.50 | 6.80 | 7.50 | 7.50 | 4,437,731 |
|
Mar 30, 2026
|
7.50 | 7.50 | 6.90 | 7.10 | 7.10 | 6,373,175 |
|
Mar 27, 2026
|
7.75 | 8.00 | 7.26 | 7.50 | 7.50 | 4,876,436 |
|
Mar 26, 2026
|
8.05 | 8.00 | 7.53 | 7.60 | 7.60 | 2,383,271 |
|
Mar 25, 2026
|
7.95 | 8.46 | 7.80 | 7.90 | 7.90 | 2,628,191 |
|
Mar 24, 2026
|
7.95 | 8.20 | 7.80 | 7.85 | 7.85 | 1,042,343 |
|
Mar 23, 2026
|
8.15 | 8.30 | 7.30 | 8.26 | 8.26 | 9,688,339 |
|
Mar 20, 2026
|
8.20 | 8.70 | 8.09 | 8.20 | 8.20 | 1,952,014 |
|
Mar 19, 2026
|
8.45 | 8.63 | 7.66 | 8.10 | 8.10 | 7,662,502 |
|
Mar 18, 2026
|
8.95 | 9.04 | 8.36 | 8.46 | 8.46 | 3,229,177 |
|
Mar 17, 2026
|
9.15 | 9.30 | 8.70 | 9.00 | 9.00 | 4,671,482 |
|
Mar 16, 2026
|
9.30 | 9.38 | 8.80 | 8.80 | 8.80 | 6,437,456 |
|
Mar 13, 2026
|
9.85 | 10.00 | 9.10 | 9.38 | 9.38 | 6,400,806 |
|
Mar 12, 2026
|
9.95 | 10.20 | 9.70 | 9.85 | 9.85 | 1,370,065 |
|
Mar 11, 2026
|
10.00 | 10.20 | 9.80 | 9.95 | 9.95 | 2,982,119 |
|
Mar 10, 2026
|
9.95 | 10.50 | 9.78 | 10.00 | 10.00 | 3,931,171 |
|
Mar 9, 2026
|
10.35 | 10.50 | 9.50 | 9.80 | 9.80 | 6,125,392 |
|
Mar 6, 2026
|
10.50 | 11.31 | 10.20 | 10.40 | 10.40 | 6,537,518 |
|
Mar 5, 2026
|
10.10 | 10.80 | 9.90 | 10.60 | 10.60 | 3,155,917 |
|
Mar 4, 2026
|
10.30 | 10.50 | 9.60 | 10.30 | 10.30 | 6,111,529 |
|
Mar 3, 2026
|
11.30 | 11.34 | 10.00 | 10.50 | 10.50 | 6,247,491 |
|
Mar 2, 2026
|
11.50 | 11.60 | 11.17 | 11.30 | 11.30 | 6,438,434 |
|
Feb 27, 2026
|
11.60 | 12.20 | 11.20 | 11.95 | 11.95 | 6,854,390 |
|
Feb 26, 2026
|
10.60 | 11.70 | 10.30 | 11.55 | 11.55 | 12,350,225 |
|
Feb 25, 2026
|
9.85 | 10.70 | 9.80 | 10.50 | 10.50 | 6,612,405 |
|
Feb 24, 2026
|
9.75 | 10.25 | 9.50 | 9.88 | 9.88 | 5,219,571 |
|
Feb 23, 2026
|
9.05 | 9.70 | 8.90 | 9.70 | 9.70 | 7,569,293 |
|
Feb 20, 2026
|
8.85 | 9.40 | 8.70 | 9.00 | 9.00 | 4,687,602 |
|
Feb 19, 2026
|
8.80 | 9.00 | 8.70 | 8.85 | 8.85 | 1,603,578 |
|
Feb 18, 2026
|
8.85 | 9.00 | 8.70 | 8.80 | 8.80 | 2,385,719 |
|
Feb 17, 2026
|
8.95 | 9.20 | 8.70 | 8.76 | 8.76 | 3,687,699 |
|
Feb 16, 2026
|
8.50 | 9.20 | 8.50 | 9.00 | 9.00 | 7,617,535 |
|
Feb 13, 2026
|
8.40 | 8.98 | 8.20 | 8.45 | 8.45 | 2,989,801 |
|
Feb 12, 2026
|
8.30 | 8.50 | 8.20 | 8.32 | 8.32 | 3,801,006 |
|
Feb 11, 2026
|
8.30 | 8.50 | 8.10 | 8.30 | 8.30 | 2,191,095 |
|
Feb 10, 2026
|
7.65 | 8.40 | 7.30 | 8.40 | 8.40 | 11,091,793 |
|
Feb 9, 2026
|
7.60 | 7.70 | 7.20 | 7.58 | 7.58 | 5,823,260 |
|
Feb 6, 2026
|
7.75 | 7.80 | 7.50 | 7.60 | 7.60 | 6,028,318 |
|
Feb 5, 2026
|
7.80 | 7.80 | 7.50 | 7.60 | 7.60 | 2,619,098 |
|
Feb 4, 2026
|
7.80 | 8.00 | 7.51 | 7.80 | 7.80 | 3,839,109 |
|
Feb 3, 2026
|
7.90 | 8.20 | 7.70 | 7.90 | 7.90 | 3,021,040 |
|
Feb 2, 2026
|
8.20 | 8.30 | 7.70 | 8.00 | 8.00 | 3,069,988 |
|
Jan 30, 2026
|
8.05 | 8.30 | 7.60 | 8.25 | 8.25 | 5,143,800 |
|
Jan 29, 2026
|
8.55 | 8.78 | 7.80 | 8.30 | 8.30 | 4,661,501 |
|
Jan 28, 2026
|
8.50 | 8.80 | 8.20 | 8.55 | 8.55 | 4,109,605 |
|
Jan 27, 2026
|
8.80 | 8.90 | 8.20 | 8.60 | 8.60 | 4,311,153 |
|
Jan 26, 2026
|
8.50 | 9.00 | 8.30 | 8.80 | 8.80 | 5,627,065 |
|
Jan 23, 2026
|
8.55 | 9.20 | 8.30 | 8.40 | 8.40 | 6,445,204 |
|
Jan 22, 2026
|
7.75 | 9.00 | 7.70 | 8.40 | 8.40 | 7,234,674 |
|
Jan 21, 2026
|
7.55 | 7.90 | 7.40 | 7.75 | 7.75 | 3,321,165 |
|
Jan 20, 2026
|
7.65 | 7.80 | 7.30 | 7.80 | 7.80 | 3,233,660 |
|
Jan 19, 2026
|
7.65 | 7.80 | 7.40 | 7.65 | 7.65 | 2,085,251 |
|
Jan 16, 2026
|
7.60 | 7.80 | 7.30 | 7.65 | 7.65 | 5,685,265 |
|
Jan 15, 2026
|
7.45 | 8.00 | 7.30 | 7.60 | 7.60 | 10,397,504 |
|
Jan 14, 2026
|
7.45 | 7.60 | 7.10 | 7.25 | 7.25 | 2,674,860 |
|
Jan 13, 2026
|
7.20 | 7.60 | 7.20 | 7.45 | 7.45 | 3,201,902 |
|
Jan 12, 2026
|
7.30 | 7.40 | 7.10 | 7.20 | 7.20 | 3,780,590 |
|
Jan 9, 2026
|
7.40 | 7.80 | 7.20 | 7.30 | 7.30 | 5,656,273 |
|
Jan 8, 2026
|
7.25 | 7.40 | 7.10 | 7.25 | 7.25 | 1,074,574 |
|
Jan 7, 2026
|
7.45 | 7.60 | 7.00 | 7.25 | 7.25 | 3,858,970 |
|
Jan 6, 2026
|
7.60 | 7.70 | 7.20 | 7.45 | 7.45 | 4,162,928 |
|
Jan 5, 2026
|
7.80 | 8.00 | 7.50 | 7.60 | 7.60 | 3,242,379 |
|
Jan 2, 2026
|
7.40 | 7.90 | 7.30 | 7.80 | 7.80 | 5,562,091 |
|
Dec 31, 2025
|
7.30 | 7.50 | 7.27 | 7.40 | 7.40 | 1,405,550 |
|
Dec 30, 2025
|
7.15 | 7.40 | 7.10 | 7.30 | 7.30 | 1,521,607 |
|
Dec 29, 2025
|
7.15 | 7.34 | 7.14 | 7.15 | 7.15 | 3,219,873 |
|
Dec 24, 2025
|
7.30 | 7.40 | 7.10 | 7.15 | 7.15 | 2,770,731 |
|
Dec 23, 2025
|
7.25 | 7.60 | 7.00 | 7.30 | 7.30 | 9,588,331 |
|
Dec 22, 2025
|
6.80 | 7.30 | 6.62 | 7.14 | 7.14 | 4,033,069 |
|
Dec 19, 2025
|
6.85 | 7.00 | 6.60 | 6.80 | 6.80 | 2,537,578 |
|
Dec 18, 2025
|
6.95 | 7.00 | 6.60 | 6.85 | 6.85 | 4,199,232 |
|
Dec 17, 2025
|
6.85 | 7.00 | 6.50 | 6.75 | 6.75 | 5,110,680 |
|
Dec 16, 2025
|
7.15 | 7.20 | 6.80 | 6.85 | 6.85 | 5,148,264 |
|
Dec 15, 2025
|
7.10 | 7.30 | 7.00 | 7.15 | 7.15 | 4,129,847 |
|
Dec 12, 2025
|
7.05 | 7.30 | 7.00 | 7.15 | 7.15 | 4,916,287 |
|
Dec 11, 2025
|
7.10 | 7.16 | 6.61 | 7.00 | 7.00 | 13,151,200 |
|
Dec 10, 2025
|
7.25 | 7.40 | 6.92 | 7.14 | 7.14 | 2,987,035 |
|
Dec 9, 2025
|
7.60 | 7.80 | 7.10 | 7.25 | 7.25 | 4,919,810 |
|
Dec 8, 2025
|
7.15 | 8.00 | 7.19 | 7.35 | 7.35 | 7,340,482 |
|
Dec 5, 2025
|
7.90 | 8.00 | 7.10 | 7.15 | 7.15 | 8,095,109 |
|
Dec 4, 2025
|
7.95 | 8.10 | 7.80 | 7.90 | 7.90 | 2,058,570 |
|
Dec 3, 2025
|
8.15 | 8.40 | 7.80 | 7.90 | 7.90 | 5,875,081 |
|
Dec 2, 2025
|
8.50 | 8.60 | 8.00 | 8.15 | 8.15 | 7,594,178 |
|
Dec 1, 2025
|
8.15 | 9.80 | 8.22 | 8.50 | 8.50 | 28,496,731 |
|
Nov 28, 2025
|
8.05 | 8.20 | 7.80 | 7.95 | 7.95 | 5,014,854 |
|
Nov 27, 2025
|
8.80 | 9.00 | 7.80 | 8.05 | 8.05 | 9,683,578 |
|
Nov 26, 2025
|
8.20 | 8.90 | 8.08 | 8.70 | 8.70 | 6,120,672 |
|
Nov 25, 2025
|
7.30 | 8.40 | 7.20 | 8.10 | 8.10 | 13,021,057 |
|
Nov 24, 2025
|
7.30 | 7.50 | 7.20 | 7.20 | 7.20 | 6,119,947 |
|
Nov 21, 2025
|
7.35 | 7.40 | 7.20 | 7.20 | 7.20 | 3,890,058 |
|
Nov 20, 2025
|
7.45 | 7.50 | 7.20 | 7.34 | 7.34 | 3,038,955 |
|
Nov 19, 2025
|
7.65 | 7.80 | 7.30 | 7.45 | 7.45 | 4,606,386 |
|
Nov 18, 2025
|
8.05 | 8.10 | 7.60 | 7.86 | 7.86 | 3,033,323 |
|
Nov 17, 2025
|
8.05 | 8.20 | 7.90 | 8.10 | 8.10 | 2,299,172 |
|
Nov 14, 2025
|
8.05 | 8.20 | 7.90 | 8.05 | 8.05 | 3,863,758 |
|
Nov 13, 2025
|
8.20 | 8.25 | 7.90 | 8.05 | 8.05 | 4,627,895 |
|
Nov 12, 2025
|
8.25 | 8.71 | 8.10 | 8.26 | 8.26 | 9,328,540 |
|
Nov 11, 2025
|
7.75 | 8.40 | 7.60 | 8.34 | 8.34 | 9,810,028 |
|
Nov 10, 2025
|
7.35 | 7.80 | 7.26 | 7.75 | 7.75 | 9,401,064 |
|
Nov 7, 2025
|
6.70 | 7.50 | 6.50 | 7.35 | 7.35 | 9,140,471 |
|
Nov 6, 2025
|
6.85 | 7.00 | 6.50 | 6.70 | 6.70 | 4,953,495 |
|
Nov 5, 2025
|
6.85 | 6.93 | 6.60 | 6.85 | 6.85 | 1,160,464 |
|
Nov 4, 2025
|
6.75 | 7.10 | 6.60 | 6.85 | 6.85 | 1,527,086 |
|
Nov 3, 2025
|
6.75 | 6.90 | 6.60 | 6.70 | 6.70 | 1,403,220 |
|
Oct 31, 2025
|
6.85 | 7.10 | 6.60 | 6.75 | 6.75 | 2,649,114 |
|
Oct 30, 2025
|
6.85 | 6.90 | 6.60 | 6.70 | 6.70 | 2,366,918 |
