LSE - Delayed Quote
GBp
London BTC Company Limited (BTC.L)
1.4000
-0.1500
(-9.68%)
At close: October 30 at 1:23:34 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
|
1.4000 | 1.4750 | 1.3300 | 1.4000 | 1.4000 | 242,317 |
|
Oct 29, 2026
|
1.5500 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 11,246 |
|
Oct 28, 2026
|
1.5500 | 1.6000 | 1.5010 | 1.5500 | 1.5500 | 69,727 |
|
Oct 27, 2026
|
1.5500 | 1.5500 | 1.5150 | 1.5500 | 1.5500 | 69,504 |
|
Oct 26, 2026
|
1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 12,250,776 |
|
Oct 23, 2026
|
1.5500 | 1.5650 | 1.5010 | 1.5500 | 1.5500 | 250,989 |
|
Oct 22, 2026
|
1.5500 | 1.5750 | 1.5500 | 1.5500 | 1.5500 | 198,344 |
|
Oct 21, 2026
|
1.6000 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 547,059 |
|
Oct 20, 2026
|
1.6500 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 254,040 |
|
Oct 19, 2026
|
1.6500 | 1.6680 | 1.6010 | 1.6500 | 1.6500 | 364,960 |
|
Oct 16, 2026
|
1.6500 | 1.7000 | 1.6700 | 1.6500 | 1.6500 | 7,860,675 |
|
Oct 15, 2026
|
1.7000 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 75,478 |
|
Oct 14, 2026
|
1.9000 | 1.9200 | 1.6200 | 1.7000 | 1.7000 | 2,130,334 |
|
Oct 13, 2026
|
1.9000 | 1.9160 | 1.8000 | 1.8000 | 1.8000 | 378,093 |
|
Oct 12, 2026
|
1.9000 | 2.0000 | 1.8220 | 1.9000 | 1.9000 | 5,414,864 |
|
Oct 9, 2026
|
1.9000 | 1.9200 | 1.8170 | 1.9000 | 1.9000 | 600,717 |
|
Oct 8, 2026
|
1.9000 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 249,929 |
|
Oct 7, 2026
|
1.9000 | 1.9800 | 1.8000 | 1.9000 | 1.9000 | 251,510 |
|
Oct 6, 2026
|
1.9000 | 2.0000 | 1.8170 | 1.9000 | 1.9000 | 850,225 |
|
Oct 5, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 615,744 |
|
Oct 2, 2026
|
1.8500 | 1.9250 | 1.7000 | 1.8500 | 1.8500 | 718,787 |
|
Oct 1, 2026
|
1.8500 | 1.8200 | 1.7110 | 1.8500 | 1.8500 | 657,258 |
|
Sep 30, 2026
|
1.8000 | 1.9000 | 1.7250 | 1.8500 | 1.8500 | 6,475,128 |
|
Sep 29, 2026
|
1.7500 | 1.9000 | 1.7110 | 1.7750 | 1.7750 | 7,044,104 |
|
Sep 28, 2026
|
1.7500 | 1.9000 | 1.6510 | 1.7500 | 1.7500 | 204,675 |
|
Sep 25, 2026
|
1.7000 | 1.9000 | 1.6000 | 1.7500 | 1.7500 | 459,522 |
|
Sep 24, 2026
|
1.9500 | 1.9050 | 1.6500 | 1.7000 | 1.7000 | 484,514 |
|
Sep 23, 2026
|
2.0000 | 2.0550 | 1.9010 | 1.9500 | 1.9500 | 931,647 |
|
Sep 22, 2026
|
2.3000 | 2.4000 | 2.0000 | 2.1000 | 2.1000 | 1,750,857 |
|
Sep 21, 2026
|
1.9000 | 2.4000 | 1.8200 | 2.3000 | 2.3000 | 9,482,227 |
|
Sep 18, 2026
|
1.8000 | 1.8340 | 1.7000 | 1.7000 | 1.7000 | 460,777 |
|
Sep 17, 2026
|
1.8500 | 1.8050 | 1.7000 | 1.8000 | 1.8000 | 870,133 |
|
Sep 16, 2026
|
1.9000 | 1.8250 | 1.8000 | 1.8500 | 1.8500 | 246,866 |
|
Sep 15, 2026
|
1.9000 | 1.9090 | 1.8000 | 1.9000 | 1.9000 | 190,436 |
|
Sep 14, 2026
|
1.9000 | 2.1000 | 1.8100 | 1.9000 | 1.9000 | 4,924,525 |
|
Sep 11, 2026
|
2.0000 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 211,698 |
|
Sep 10, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 431,782 |
|
Sep 9, 2026
|
2.0000 | 1.9880 | 1.9000 | 2.0000 | 2.0000 | 67,406 |
|
Sep 8, 2026
|
2.0000 | 2.1400 | 1.9000 | 2.0000 | 2.0000 | 5,187,095 |
|
Sep 7, 2026
|
2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 6,494,266 |
|
Sep 4, 2026
|
2.0000 | 2.1400 | 1.9000 | 1.9500 | 1.9500 | 466,349 |
|
Sep 3, 2026
|
2.0000 | 2.0000 | 1.9100 | 2.0000 | 2.0000 | 82,173 |
|
Sep 2, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.1400 | 2.1400 | 12,717,550 |
|
Sep 1, 2026
|
2.1000 | 2.0750 | 1.9150 | 1.9500 | 1.9500 | 754,845 |
|
Aug 28, 2026
|
2.1000 | 2.0870 | 2.0000 | 2.1000 | 2.1000 | 196,086 |
|
Aug 27, 2026
|
2.1000 | 2.1180 | 2.0000 | 2.1000 | 2.1000 | 99,527 |
|
Aug 26, 2026
|
2.1000 | 2.3000 | 2.0870 | 2.1000 | 2.1000 | 571,869 |
|
Aug 25, 2026
|
2.1500 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 1,862,411 |
|
Aug 24, 2026
|
2.0000 | 2.3000 | 2.0000 | 2.2000 | 2.2000 | 8,173,450 |
|
Aug 21, 2026
|
1.7250 | 2.0700 | 1.7250 | 2.0000 | 2.0000 | 2,334,548 |
|
Aug 20, 2026
|
1.5250 | 1.8000 | 1.5000 | 1.7250 | 1.7250 | 11,307,807 |
|
Aug 19, 2026
|
1.5250 | 1.5800 | 1.4500 | 1.5250 | 1.5250 | 223,239 |
|
Aug 18, 2026
|
1.5250 | 1.5890 | 1.5000 | 1.5000 | 1.5000 | 129,013 |
|
Aug 17, 2026
|
1.5250 | 1.6000 | 1.4500 | 1.5250 | 1.5250 | 4,163,337 |
|
Aug 14, 2026
|
1.6000 | 1.6500 | 1.4700 | 1.6500 | 1.6500 | 381,068 |
|
Aug 13, 2026
|
1.6000 | 1.5800 | 1.5000 | 1.6000 | 1.6000 | 181,050 |
|
Aug 12, 2026
|
1.6500 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 87,067 |
|
Aug 11, 2026
|
1.6500 | 1.6250 | 1.5180 | 1.6500 | 1.6500 | 23,812 |
|
Aug 10, 2026
|
1.6500 | 1.8000 | 1.5150 | 1.6500 | 1.6500 | 10,966,769 |
|
Aug 7, 2026
|
1.5500 | 1.6900 | 1.5000 | 1.6500 | 1.6500 | 541,594 |
|
Aug 6, 2026
|
1.5500 | 1.6000 | 1.5850 | 1.5500 | 1.5500 | 108,525 |
|
Aug 5, 2026
|
1.7000 | 1.8000 | 1.5000 | 1.5000 | 1.5000 | 16,744,195 |
|
Aug 4, 2026
|
1.4500 | 1.4650 | 1.4000 | 1.4500 | 1.4500 | 339,652 |
|
Aug 3, 2026
|
1.5500 | 1.5500 | 1.4000 | 1.4500 | 1.4500 | 568,228 |
|
Jul 31, 2026
|
1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 1,510,700 |
|
Jul 30, 2026
|
1.5500 | 1.5880 | 1.4700 | 1.5500 | 1.5500 | 475,649 |
|
Jul 29, 2026
|
1.5000 | 1.5750 | 1.4200 | 1.5500 | 1.5500 | 74,090 |
|
Jul 28, 2026
|
1.4500 | 1.5000 | 1.4260 | 1.5000 | 1.5000 | 4,023,247 |
|
Jul 27, 2026
|
1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 53,317 |
|
Jul 24, 2026
|
1.4500 | 1.5000 | 1.4330 | 1.4500 | 1.4500 | 7,713,880 |
|
Jul 23, 2026
|
1.4500 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 66,429 |
|
Jul 22, 2026
|
1.4500 | 1.4890 | 1.4300 | 1.4500 | 1.4500 | 48,993 |
|
Jul 21, 2026
|
1.4500 | 1.4900 | 1.4230 | 1.4500 | 1.4500 | 163,134 |
|
Jul 20, 2026
|
1.4500 | 1.5000 | 1.4800 | 1.4500 | 1.4500 | 5,068,363 |
|
Jul 17, 2026
|
1.4500 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 79,544 |
|
Jul 16, 2026
|
1.4500 | 1.4900 | 1.4650 | 1.4500 | 1.4500 | 93,102 |
|
Jul 15, 2026
|
1.5000 | 1.5800 | 1.4660 | 1.4800 | 1.4800 | 1,485,986 |
|
Jul 14, 2026
|
1.4500 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | 7,070,559 |
|
Jul 13, 2026
|
1.4500 | 1.5300 | 1.4000 | 1.5300 | 1.5300 | 4,273,177 |
|
Jul 10, 2026
|
1.4500 | 1.4700 | 1.4600 | 1.4500 | 1.4500 | 64,829 |
|
Jul 9, 2026
|
1.4500 | 1.5000 | 1.4700 | 1.4500 | 1.4500 | 13,550,444 |
|
Jul 8, 2026
|
1.4500 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 37,012 |
|
Jul 7, 2026
|
1.4500 | 1.5300 | 1.4280 | 1.5300 | 1.5300 | 182,673 |
|
Jul 6, 2026
|
1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 962,800 |
|
Jul 3, 2026
|
1.4500 | 1.5300 | 1.4680 | 1.4500 | 1.4500 | 413,516 |
|
Jul 2, 2026
|
1.4500 | 1.4670 | 1.4180 | 1.4500 | 1.4500 | 184,044 |
|
Jul 1, 2026
|
1.5000 | 1.5000 | 1.4150 | 1.4500 | 1.4500 | 4,385,094 |
|
Jun 30, 2026
|
1.5500 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 858,826 |
|
Jun 29, 2026
|
1.5500 | 1.5600 | 1.4780 | 1.5500 | 1.5500 | 8,577,205 |
|
Jun 26, 2026
|
1.5500 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 776,482 |
|
Jun 25, 2026
|
1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 498,836 |
|
Jun 24, 2026
|
1.5500 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 818,377 |
|
Jun 23, 2026
|
1.6000 | 1.6800 | 1.5350 | 1.5500 | 1.5500 | 6,664,672 |
|
Jun 22, 2026
|
1.6500 | 1.7050 | 1.5250 | 1.7050 | 1.7050 | 2,278,831 |
|
Jun 19, 2026
|
1.8500 | 1.9300 | 1.6050 | 1.6500 | 1.6500 | 5,813,576 |
|
Jun 18, 2026
|
1.8500 | 1.9700 | 1.7200 | 1.8500 | 1.8500 | 763,083 |
|
Jun 17, 2026
|
1.7000 | 1.8750 | 1.6000 | 1.7500 | 1.7500 | 5,348,755 |
|
Jun 16, 2026
|
1.7000 | 1.8350 | 1.6200 | 1.6200 | 1.6200 | 31,095 |
|
Jun 15, 2026
|
1.7000 | 1.8350 | 1.6370 | 1.8350 | 1.8350 | 13,466,416 |
|
Jun 12, 2026
|
1.7000 | 1.8100 | 1.6500 | 1.7000 | 1.7000 | 151,135 |
|
Jun 11, 2026
|
1.7000 | 1.8350 | 1.6500 | 1.6500 | 1.6500 | 140,118 |
|
Jun 10, 2026
|
1.7000 | 1.7850 | 1.6000 | 1.6750 | 1.6750 | 5,526,971 |
|
Jun 9, 2026
|
1.6500 | 1.8400 | 1.6350 | 1.8150 | 1.8150 | 617,455 |
|
Jun 8, 2026
|
1.6500 | 1.8000 | 1.6100 | 1.6500 | 1.6500 | 5,063,800 |
|
Jun 5, 2026
|
1.7500 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 19,604,996 |
|
Jun 4, 2026
|
1.6000 | 1.8100 | 1.5500 | 1.7500 | 1.7500 | 1,613,011 |
|
Jun 3, 2026
|
2.1500 | 2.2000 | 1.2500 | 1.6500 | 1.6500 | 12,879,816 |
|
Jun 2, 2026
|
2.3000 | 2.4000 | 2.2100 | 2.3000 | 2.3000 | 7,211,629 |
|
Jun 1, 2026
|
2.4000 | 2.2300 | 2.2110 | 2.3000 | 2.3000 | 386,215 |
|
May 29, 2026
|
2.4000 | 2.6000 | 2.2300 | 2.4000 | 2.4000 | 116,351 |
|
May 28, 2026
|
2.4000 | 2.6100 | 2.2110 | 2.4000 | 2.4000 | 530,000 |
|
May 27, 2026
|
2.4500 | 2.4800 | 2.3000 | 2.4000 | 2.4000 | 96,675 |
|
May 26, 2026
|
2.4500 | 2.6000 | 2.3250 | 2.4500 | 2.4500 | 632,168 |
|
May 22, 2026
|
2.5000 | 2.5500 | 2.4200 | 2.5000 | 2.5000 | 182,671 |
|
May 21, 2026
|
2.5500 | 2.6000 | 2.3600 | 2.5000 | 2.5000 | 394,741 |
|
May 20, 2026
|
2.3000 | 2.5950 | 2.2000 | 2.2000 | 2.2000 | 8,127,110 |
|
May 19, 2026
|
2.2750 | 2.3300 | 2.1100 | 2.1100 | 2.1100 | 526,378 |
|
May 18, 2026
|
2.2750 | 2.4000 | 2.1500 | 2.1500 | 2.1500 | 7,642,664 |
|
May 15, 2026
|
2.2500 | 2.4000 | 2.1500 | 2.2750 | 2.2750 | 3,155,047 |
|
May 14, 2026
|
2.2250 | 2.2400 | 2.1500 | 2.2500 | 2.2500 | 363,597 |
|
May 13, 2026
|
2.2250 | 2.2250 | 2.1500 | 2.2250 | 2.2250 | 87,434 |
|
May 12, 2026
|
2.3500 | 2.3620 | 2.1000 | 2.3100 | 2.3100 | 438,353 |
|
May 11, 2026
|
2.4000 | 2.5000 | 2.2900 | 2.2900 | 2.2900 | 2,326,248 |
|
May 8, 2026
|
2.4000 | 2.4000 | 2.1300 | 2.1300 | 2.1300 | 869,837 |
|
May 7, 2026
|
2.4000 | 2.5000 | 2.4080 | 2.4000 | 2.4000 | 16,029 |
|
May 6, 2026
|
2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 5,338,864 |
|
May 5, 2026
|
2.6000 | 2.7000 | 2.3000 | 2.4000 | 2.4000 | 3,720,680 |
|
May 1, 2026
|
2.5000 | 2.5750 | 2.3500 | 2.5500 | 2.5500 | 1,241,810 |
|
Apr 30, 2026
|
2.6000 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 196,670 |
|
Apr 29, 2026
|
2.7000 | 2.6900 | 2.5260 | 2.6000 | 2.6000 | 729,897 |
|
Apr 28, 2026
|
2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 5,584,225 |
|
Apr 27, 2026
|
2.7000 | 2.8000 | 2.6500 | 2.7000 | 2.7000 | 881,037 |
|
Apr 24, 2026
|
2.6500 | 2.8480 | 2.6000 | 2.6000 | 2.6000 | 3,156,829 |
|
Apr 23, 2026
|
2.6500 | 2.7400 | 2.5600 | 2.6500 | 2.6500 | 781,475 |
|
Apr 22, 2026
|
2.6000 | 2.8050 | 2.5000 | 2.6000 | 2.6000 | 3,864,538 |
|
Apr 21, 2026
|
2.6000 | 2.6900 | 2.5500 | 2.6900 | 2.6900 | 472,798 |
|
Apr 20, 2026
|
2.6000 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 10,935,565 |
|
Apr 17, 2026
|
2.5500 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 6,252,856 |
|
Apr 16, 2026
|
2.4500 | 2.7000 | 2.3500 | 2.3500 | 2.3500 | 1,600,710 |
|
Apr 15, 2026
|
2.4000 | 2.5850 | 2.3600 | 2.4500 | 2.4500 | 2,556,661 |
|
Apr 14, 2026
|
2.2500 | 2.5000 | 2.2250 | 2.4000 | 2.4000 | 1,799,639 |
|
Apr 13, 2026
|
2.2500 | 2.3300 | 2.1280 | 2.3000 | 2.3000 | 195,692 |
|
Apr 10, 2026
|
2.3000 | 2.4000 | 2.2280 | 2.4000 | 2.4000 | 277,230 |
|
Apr 9, 2026
|
2.3000 | 2.4000 | 2.2780 | 2.4000 | 2.4000 | 237,749 |
|
Apr 8, 2026
|
2.3000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 238,361 |
|
Apr 7, 2026
|
2.4000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 4,410,570 |
|
Apr 2, 2026
|
2.4500 | 2.6000 | 2.3500 | 2.6000 | 2.6000 | 183,781 |
|
Apr 1, 2026
|
2.4500 | 2.5430 | 2.3000 | 2.4500 | 2.4500 | 1,219,813 |
|
Mar 31, 2026
|
2.4500 | 2.4670 | 2.3000 | 2.4500 | 2.4500 | 462,568 |
|
Mar 30, 2026
|
2.5000 | 2.5900 | 2.4670 | 2.4500 | 2.4500 | 238,441 |
|
Mar 27, 2026
|
2.3000 | 2.6000 | 2.2000 | 2.6000 | 2.6000 | 738,084 |
|
Mar 26, 2026
|
2.2000 | 2.4000 | 2.3640 | 2.3000 | 2.3000 | 1,078,076 |
|
Mar 25, 2026
|
2.1000 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 203,640 |
|
Mar 24, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,519,827 |
|
Mar 23, 2026
|
1.9500 | 2.1900 | 1.9000 | 2.1000 | 2.1000 | 569,842 |
|
Mar 20, 2026
|
2.0000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 309,843 |
|
Mar 19, 2026
|
2.0500 | 2.1000 | 2.0900 | 2.0500 | 2.0500 | 61,184 |
|
Mar 18, 2026
|
2.1000 | 2.2000 | 2.0750 | 2.1000 | 2.1000 | 322,000 |
|
Mar 17, 2026
|
2.1000 | 2.2000 | 2.0560 | 2.1000 | 2.1000 | 562,113 |
|
Mar 16, 2026
|
2.1000 | 2.1950 | 2.0500 | 2.1000 | 2.1000 | 583,545 |
|
Mar 13, 2026
|
2.1500 | 2.3000 | 2.1400 | 2.1500 | 2.1500 | 1,552,791 |
|
Mar 12, 2026
|
2.1500 | 2.3960 | 2.1650 | 2.2000 | 2.2000 | 288,473 |
|
Mar 11, 2026
|
2.2000 | 2.3650 | 2.1650 | 2.1500 | 2.1500 | 114,584 |
|
Mar 10, 2026
|
2.1500 | 2.3750 | 2.0250 | 2.2000 | 2.2000 | 894,024 |
|
Mar 9, 2026
|
2.2000 | 2.1900 | 2.0000 | 2.1500 | 2.1500 | 572,186 |
|
Mar 6, 2026
|
2.2000 | 2.2500 | 2.1270 | 2.2000 | 2.2000 | 552,840 |
|
Mar 5, 2026
|
2.1000 | 2.4000 | 1.9600 | 2.3000 | 2.3000 | 1,711,320 |
|
Mar 4, 2026
|
1.9500 | 2.1900 | 1.8450 | 2.0500 | 2.0500 | 358,112 |
|
Mar 3, 2026
|
1.9000 | 2.0700 | 1.8110 | 1.9500 | 1.9500 | 339,585 |
|
Mar 2, 2026
|
2.0500 | 1.9400 | 1.8000 | 1.9000 | 1.9000 | 1,572,883 |
|
Feb 27, 2026
|
2.1000 | 2.1880 | 2.1100 | 2.1000 | 2.1000 | 66,268 |
|
Feb 26, 2026
|
1.9500 | 2.2400 | 1.9500 | 2.1000 | 2.1000 | 1,729,254 |
|
Feb 25, 2026
|
2.0500 | 2.0740 | 1.9110 | 1.9500 | 1.9500 | 530,745 |
|
Feb 24, 2026
|
2.0500 | 2.0930 | 2.0000 | 2.0500 | 2.0500 | 76,105 |
|
Feb 23, 2026
|
2.1000 | 2.1700 | 2.0000 | 2.0500 | 2.0500 | 485,621 |
|
Feb 20, 2026
|
2.1000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 156,015 |
|
Feb 19, 2026
|
2.1000 | 2.2000 | 2.0750 | 2.1000 | 2.1000 | 107,765 |
|
Feb 18, 2026
|
2.0000 | 2.2000 | 1.9000 | 2.1000 | 2.1000 | 781,597 |
|
Feb 17, 2026
|
1.9500 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 260,285 |
|
Feb 16, 2026
|
1.9000 | 2.0000 | 1.9250 | 1.9500 | 1.9500 | 952,758 |
|
Feb 13, 2026
|
1.8500 | 2.0000 | 1.8550 | 1.9000 | 1.9000 | 333,176 |
|
Feb 12, 2026
|
1.9000 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 315,535 |
|
Feb 11, 2026
|
2.1500 | 2.0900 | 1.8000 | 1.9000 | 1.9000 | 693,230 |
|
Feb 10, 2026
|
2.1000 | 2.1250 | 2.0000 | 2.1000 | 2.1000 | 1,130,246 |
|
Feb 9, 2026
|
2.0500 | 2.2400 | 1.9750 | 2.1000 | 2.1000 | 248,041 |
|
Feb 6, 2026
|
1.9500 | 2.1000 | 1.8500 | 2.1000 | 2.1000 | 676,572 |
|
Feb 5, 2026
|
2.0500 | 2.1000 | 1.9260 | 1.9500 | 1.9500 | 912,709 |
|
Feb 4, 2026
|
2.5000 | 2.5000 | 2.0000 | 2.0500 | 2.0500 | 1,561,338 |
|
Feb 3, 2026
|
2.5000 | 2.5000 | 2.3000 | 2.5000 | 2.5000 | 913,696 |
|
Feb 2, 2026
|
2.4500 | 2.7000 | 2.2000 | 2.5000 | 2.5000 | 409,560 |
|
Jan 30, 2026
|
2.6000 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 1,097,436 |
|
Jan 29, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 2,756,255 |
|
Jan 28, 2026
|
2.6500 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,260,048 |
|
Jan 27, 2026
|
2.7500 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 493,038 |
|
Jan 26, 2026
|
2.9500 | 2.9100 | 2.6670 | 2.7500 | 2.7500 | 687,215 |
|
Jan 23, 2026
|
3.1000 | 3.1000 | 2.9000 | 2.9500 | 2.9500 | 661,586 |
|
Jan 22, 2026
|
3.1500 | 3.2770 | 3.1040 | 3.1000 | 3.1000 | 155,580 |
|
Jan 21, 2026
|
3.2500 | 3.2700 | 3.0000 | 3.1500 | 3.1500 | 459,912 |
|
Jan 20, 2026
|
3.1000 | 3.4000 | 3.1500 | 3.2500 | 3.2500 | 944,542 |
|
Jan 19, 2026
|
3.3500 | 3.5000 | 3.0500 | 3.2000 | 3.2000 | 972,653 |
|
Jan 16, 2026
|
3.7500 | 3.7480 | 3.3000 | 3.4000 | 3.4000 | 900,661 |
|
Jan 15, 2026
|
3.8500 | 3.9500 | 3.6000 | 3.7500 | 3.7500 | 2,313,730 |
|
Jan 14, 2026
|
3.9500 | 4.4000 | 3.7300 | 3.9500 | 3.9500 | 3,761,363 |
|
Jan 13, 2026
|
3.9500 | 4.1000 | 3.8000 | 3.8800 | 3.8800 | 1,974,272 |
|
Jan 12, 2026
|
3.1000 | 4.1690 | 3.0000 | 3.9800 | 3.9800 | 3,080,495 |
|
Jan 9, 2026
|
3.1000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 216,511 |
|
Jan 8, 2026
|
3.4000 | 3.4400 | 3.0600 | 3.1000 | 3.1000 | 1,424,096 |
|
Jan 7, 2026
|
4.1500 | 4.3750 | 3.4500 | 3.6000 | 3.6000 | 4,646,876 |
|
Jan 6, 2026
|
2.6500 | 4.4250 | 2.7000 | 3.9000 | 3.9000 | 8,898,181 |
|
Jan 5, 2026
|
2.3500 | 2.7000 | 2.3750 | 2.6500 | 2.6500 | 2,366,257 |
|
Jan 2, 2026
|
1.8500 | 2.2950 | 1.8880 | 2.3000 | 2.3000 | 1,712,131 |
|
Dec 31, 2025
|
1.9000 | 1.9000 | 1.8890 | 1.8500 | 1.8500 | 26,479 |
|
Dec 30, 2025
|
1.9000 | 1.9250 | 1.9200 | 1.9000 | 1.9000 | 95,499 |
|
Dec 29, 2025
|
1.9000 | 1.8600 | 1.8600 | 1.9000 | 1.9000 | 10,000 |
|
Dec 24, 2025
|
1.9000 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 52,003 |
|
Dec 23, 2025
|
1.9000 | 1.9770 | 1.9300 | 1.9000 | 1.9000 | 254,702 |
|
Dec 22, 2025
|
1.9000 | 1.9770 | 1.8220 | 1.9000 | 1.9000 | 54,646 |
|
Dec 19, 2025
|
1.9000 | 1.9900 | 1.8350 | 1.9000 | 1.9000 | 228,033 |
|
Dec 18, 2025
|
1.9500 | 2.0490 | 1.8230 | 1.9500 | 1.9500 | 23,376 |
|
Dec 17, 2025
|
2.1500 | 2.1450 | 1.8000 | 2.0000 | 2.0000 | 2,479,186 |
|
Dec 16, 2025
|
2.3500 | 2.3400 | 2.1250 | 2.2000 | 2.2000 | 376,763 |
|
Dec 15, 2025
|
2.3500 | 2.3950 | 2.3000 | 2.3500 | 2.3500 | 726,236 |
|
Dec 12, 2025
|
2.4500 | 2.4800 | 2.3000 | 2.3500 | 2.3500 | 1,012,428 |
|
Dec 11, 2025
|
2.6000 | 2.5380 | 2.4000 | 2.4500 | 2.4500 | 317,047 |
|
Dec 10, 2025
|
2.6500 | 2.6500 | 2.4000 | 2.6000 | 2.6000 | 491,214 |
|
Dec 9, 2025
|
2.7000 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 514,554 |
|
Dec 8, 2025
|
2.8500 | 2.8200 | 2.6000 | 2.7000 | 2.7000 | 1,802,147 |
|
Dec 5, 2025
|
2.8500 | 2.8750 | 2.8000 | 2.8500 | 2.8500 | 545,620 |
|
Dec 4, 2025
|
2.9000 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 380,601 |
|
Dec 3, 2025
|
2.8500 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 519,860 |
|
Dec 2, 2025
|
2.9000 | 2.9500 | 2.8010 | 2.8500 | 2.8500 | 261,252 |
|
Dec 1, 2025
|
3.0500 | 3.1000 | 2.8000 | 2.8000 | 2.8000 | 891,247 |
|
Nov 28, 2025
|
3.1500 | 3.1700 | 3.0000 | 3.1000 | 3.1000 | 336,101 |
|
Nov 27, 2025
|
3.1500 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 242,906 |
|
Nov 26, 2025
|
3.2000 | 3.3000 | 3.0100 | 3.1500 | 3.1500 | 585,153 |
|
Nov 25, 2025
|
3.2000 | 3.1530 | 3.0250 | 3.2000 | 3.2000 | 254,010 |
|
Nov 24, 2025
|
3.2000 | 3.2750 | 3.0500 | 3.2000 | 3.2000 | 399,697 |
|
Nov 21, 2025
|
3.3000 | 3.2690 | 3.1000 | 3.2000 | 3.2000 | 217,002 |
|
Nov 20, 2025
|
3.2500 | 3.2800 | 3.2000 | 3.3000 | 3.3000 | 200,439 |
|
Nov 19, 2025
|
3.1500 | 3.3000 | 3.1350 | 3.3000 | 3.3000 | 93,555 |
|
Nov 18, 2025
|
3.1000 | 3.1880 | 3.1000 | 3.1500 | 3.1500 | 100,857 |
|
Nov 17, 2025
|
3.6500 | 3.6000 | 3.3000 | 3.4000 | 3.4000 | 199,525 |
|
Nov 14, 2025
|
3.6500 | 3.7000 | 3.2100 | 3.5500 | 3.5500 | 2,085,374 |
|
Nov 13, 2025
|
3.2500 | 3.5000 | 3.1500 | 3.6000 | 3.6000 | 1,544,750 |
|
Nov 12, 2025
|
2.6500 | 3.2600 | 2.7950 | 3.2600 | 3.2600 | 3,116,702 |
|
Nov 11, 2025
|
3.3500 | 3.3000 | 3.3000 | 3.3500 | 3.3500 | 151 |
|
Nov 10, 2025
|
3.3500 | 3.3920 | 3.1400 | 3.3500 | 3.3500 | 128,038 |
|
Nov 7, 2025
|
3.2500 | 3.2500 | 3.1400 | 3.2500 | 3.2500 | 82,604 |
|
Nov 6, 2025
|
3.3500 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 384,072 |
|
Nov 5, 2025
|
3.6500 | 3.6600 | 3.1250 | 3.3000 | 3.3000 | 1,166,730 |
|
Nov 4, 2025
|
3.9000 | 4.0000 | 3.6000 | 3.6500 | 3.6500 | 1,242,952 |
|
Nov 3, 2025
|
4.2500 | 4.2660 | 3.8000 | 3.8000 | 3.8000 | 1,578,010 |
|
Oct 31, 2025
|
4.3500 | 4.3200 | 4.2000 | 4.2500 | 4.2500 | 247,353 |
|
Oct 30, 2025
|
4.4500 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 1,024,914 |
