LSE - Delayed Quote
GBp
Digitalbox plc (DBOX.L)
4.1500
0.0000
(0.00%)
At close: October 30 at 1:40:13 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
|
4.1500 | 4.0500 | 4.0500 | 4.1500 | 4.1500 | 100,000 |
|
Oct 29, 2026
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
|
Oct 28, 2026
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
|
Oct 27, 2026
|
4.1500 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | 23,809 |
|
Oct 26, 2026
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
|
Oct 23, 2026
|
4.3000 | 4.4000 | 4.2000 | 4.1500 | 4.1500 | 50,407 |
|
Oct 22, 2026
|
4.3000 | 4.2000 | 4.2000 | 4.3000 | 4.3000 | 22,321 |
|
Oct 21, 2026
|
4.3000 | 4.2000 | 4.2000 | 4.3000 | 4.3000 | 12,024 |
|
Oct 20, 2026
|
4.3000 | 4.2200 | 4.2200 | 4.3000 | 4.3000 | 15,122 |
|
Oct 19, 2026
|
4.4500 | 4.7000 | 4.2600 | 4.3000 | 4.3000 | 200,021 |
|
Oct 16, 2026
|
4.4500 | 4.2600 | 4.2600 | 4.4500 | 4.4500 | 20,057 |
|
Oct 15, 2026
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
|
Oct 14, 2026
|
4.4500 | 4.2000 | 4.2000 | 4.4500 | 4.4500 | 459 |
|
Oct 13, 2026
|
4.4500 | 4.4700 | 4.2000 | 4.4500 | 4.4500 | 1,937 |
|
Oct 12, 2026
|
4.4500 | 4.2000 | 4.2000 | 4.4500 | 4.4500 | 73 |
|
Oct 9, 2026
|
4.4500 | 4.2000 | 4.2000 | 4.4500 | 4.4500 | 25 |
|
Oct 8, 2026
|
4.4500 | 4.2600 | 4.2600 | 4.4500 | 4.4500 | 100,000 |
|
Oct 7, 2026
|
4.8000 | 5.0000 | 4.3000 | 4.4500 | 4.4500 | 526,110 |
|
Oct 6, 2026
|
4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 538,964 |
|
Oct 5, 2026
|
4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 123 |
|
Oct 2, 2026
|
4.8000 | 4.6700 | 4.6000 | 4.8000 | 4.8000 | 250,018 |
|
Oct 1, 2026
|
4.8000 | 4.6000 | 4.6000 | 4.8000 | 4.8000 | 154 |
|
Sep 30, 2026
|
4.8000 | 5.0000 | 4.9000 | 4.8000 | 4.8000 | 3,284 |
|
Sep 29, 2026
|
4.8000 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 20 |
|
Sep 28, 2026
|
4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
|
Sep 25, 2026
|
4.8000 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 611 |
|
Sep 24, 2026
|
4.9250 | 5.2500 | 4.6000 | 4.8000 | 4.8000 | 60,828 |
|
Sep 23, 2026
|
4.8000 | 5.2500 | 4.6000 | 4.9250 | 4.9250 | 574,964 |
|
Sep 22, 2026
|
5.1500 | 4.7100 | 4.7100 | 5.1500 | 5.1500 | 82,528 |
|
Sep 21, 2026
|
5.2500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 153,071 |
|
Sep 18, 2026
|
5.2500 | 5.5000 | 4.8000 | 5.2500 | 5.2500 | 368,769 |
|
Sep 17, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Sep 16, 2026
|
5.2500 | 5.0000 | 5.0000 | 5.2500 | 5.2500 | 50 |
|
Sep 15, 2026
|
5.2500 | 5.1000 | 5.0000 | 5.2500 | 5.2500 | 90,050 |
|
Sep 14, 2026
|
5.2500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 163,336 |
|
Sep 11, 2026
|
5.2500 | 5.2890 | 5.2890 | 5.2500 | 5.2500 | 17,811 |
|
Sep 10, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 47,582 |
|
Sep 9, 2026
|
5.3750 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 300,170 |
|
Sep 8, 2026
|
5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 12,048 |
|
Sep 7, 2026
|
5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 225,389 |
|
Sep 4, 2026
|
5.3750 | 5.5000 | 5.5000 | 5.3750 | 5.3750 | 18 |
|
Sep 3, 2026
|
5.3750 | 5.5000 | 5.2650 | 5.3750 | 5.3750 | 118,873 |
|
Sep 2, 2026
|
5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 78,531 |
|
Sep 1, 2026
|
5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 146,441 |
|
Aug 28, 2026
|
5.3750 | 5.3800 | 5.3800 | 5.3750 | 5.3750 | 300,000 |
|
Aug 27, 2026
|
5.3750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 13,419 |
|
Aug 26, 2026
|
5.3750 | 5.2500 | 5.2500 | 5.3750 | 5.3750 | 112 |
|
Aug 25, 2026
|
5.4750 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 87,210 |
|
Aug 24, 2026
|
5.2500 | 5.5240 | 5.0000 | 5.6000 | 5.6000 | 1,758,792 |
|
Aug 21, 2026
|
5.2500 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 94,339 |
|
Aug 20, 2026
|
5.2500 | 5.5000 | 5.0750 | 5.2500 | 5.2500 | 101,238 |
|
Aug 19, 2026
|
5.2500 | 5.5000 | 5.0300 | 5.2500 | 5.2500 | 118,468 |
|
Aug 18, 2026
|
5.0500 | 5.4000 | 4.8000 | 5.2500 | 5.2500 | 490,481 |
|
Aug 17, 2026
|
5.0500 | 4.8000 | 4.8000 | 5.0500 | 5.0500 | 31 |
|
Aug 14, 2026
|
5.0500 | 5.3000 | 4.8000 | 5.0500 | 5.0500 | 266,927 |
|
Aug 13, 2026
|
5.0500 | 5.3000 | 5.1330 | 5.0500 | 5.0500 | 308,563 |
|
Aug 12, 2026
|
5.1250 | 5.2500 | 5.0660 | 5.0500 | 5.0500 | 97,486 |
|
Aug 11, 2026
|
5.1250 | 5.1200 | 5.1200 | 5.1250 | 5.1250 | 2,224 |
|
Aug 10, 2026
|
5.2000 | 5.2440 | 5.1150 | 5.1250 | 5.1250 | 120,220 |
|
Aug 7, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2000 | 5.2000 | 1,133,324 |
|
Aug 6, 2026
|
5.5000 | 5.4000 | 4.5000 | 5.2500 | 5.2500 | 1,322,253 |
|
Aug 5, 2026
|
6.2500 | 6.3000 | 6.2940 | 6.3000 | 6.3000 | 173,304 |
|
Aug 4, 2026
|
6.4000 | 6.5000 | 6.2940 | 6.2500 | 6.2500 | 716,924 |
|
Aug 3, 2026
|
6.0500 | 6.5000 | 6.0000 | 6.3000 | 6.3000 | 3,153,494 |
|
Jul 31, 2026
|
6.0500 | 6.1820 | 6.1820 | 6.0500 | 6.0500 | 12,130 |
|
Jul 30, 2026
|
6.0500 | 6.2000 | 5.9550 | 6.0500 | 6.0500 | 4,554 |
|
Jul 29, 2026
|
5.8500 | 6.0550 | 5.9820 | 6.0500 | 6.0500 | 241,252 |
|
Jul 28, 2026
|
5.6000 | 5.7000 | 5.7000 | 5.8500 | 5.8500 | 50,000 |
|
Jul 27, 2026
|
5.6000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 65,685 |
|
Jul 24, 2026
|
5.6500 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 995,305 |
|
Jul 23, 2026
|
5.6500 | 5.5800 | 5.5000 | 5.6500 | 5.6500 | 45,801 |
|
Jul 22, 2026
|
5.6500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 100,923 |
|
Jul 21, 2026
|
5.6500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 397 |
|
Jul 20, 2026
|
5.6500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 87,006 |
|
Jul 17, 2026
|
5.6500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 49,203 |
|
Jul 16, 2026
|
5.6500 | 5.8000 | 5.5100 | 5.6500 | 5.6500 | 171,522 |
|
Jul 15, 2026
|
5.6500 | 5.6260 | 5.5000 | 5.6500 | 5.6500 | 17,845 |
|
Jul 14, 2026
|
5.6500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 112,758 |
|
Jul 13, 2026
|
5.6500 | 5.5000 | 5.5000 | 5.6500 | 5.6500 | 152 |
|
Jul 10, 2026
|
5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
|
Jul 9, 2026
|
5.5500 | 5.8000 | 5.5000 | 5.6500 | 5.6500 | 197,237 |
|
Jul 8, 2026
|
5.3500 | 5.8000 | 5.4000 | 5.5500 | 5.5500 | 884,115 |
|
Jul 7, 2026
|
5.1500 | 5.5000 | 5.0000 | 5.3500 | 5.3500 | 2,291,645 |
|
Jul 6, 2026
|
5.1000 | 5.3000 | 5.0000 | 5.1500 | 5.1500 | 658,456 |
|
Jul 3, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 426 |
|
Jul 2, 2026
|
5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
|
Jul 1, 2026
|
5.1000 | 5.0500 | 5.0500 | 5.1000 | 5.1000 | 25,000 |
|
Jun 30, 2026
|
5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
|
Jun 29, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 596 |
|
Jun 26, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 814 |
|
Jun 25, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 3,460 |
|
Jun 24, 2026
|
5.1000 | 5.0500 | 5.0500 | 5.1000 | 5.1000 | 5,000 |
|
Jun 23, 2026
|
5.1000 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | 12,520 |
|
Jun 22, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 623 |
|
Jun 19, 2026
|
5.0000 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 497,865 |
|
Jun 18, 2026
|
5.0000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 255,302 |
|
Jun 17, 2026
|
5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
|
Jun 16, 2026
|
5.0000 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 365 |
|
Jun 15, 2026
|
4.9500 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 156,535 |
|
Jun 12, 2026
|
4.8000 | 5.3000 | 4.9250 | 4.9500 | 4.9500 | 667,990 |
|
Jun 11, 2026
|
4.7500 | 5.0000 | 4.5830 | 4.8000 | 4.8000 | 408,894 |
|
Jun 10, 2026
|
4.3500 | 4.7500 | 4.2000 | 4.7500 | 4.7500 | 569,239 |
|
Jun 9, 2026
|
4.3500 | 4.5000 | 4.2500 | 4.3500 | 4.3500 | 100,853 |
|
Jun 8, 2026
|
4.1500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 1,944,646 |
|
Jun 5, 2026
|
4.1500 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | 4 |
|
Jun 4, 2026
|
4.1500 | 4.4000 | 3.9000 | 4.1500 | 4.1500 | 50,785 |
|
Jun 3, 2026
|
4.1500 | 3.9000 | 3.9000 | 4.1500 | 4.1500 | 1,990 |
|
Jun 2, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.1500 | 4.1500 | 115,281 |
|
Jun 1, 2026
|
4.3500 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 604 |
|
May 29, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 337 |
|
May 28, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 101 |
|
May 27, 2026
|
4.3500 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 678 |
|
May 26, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 2,021 |
|
May 22, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 400 |
|
May 21, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 108 |
|
May 20, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
May 19, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 1,645 |
|
May 18, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 72 |
|
May 15, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 12,499 |
|
May 14, 2026
|
4.3500 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 56 |
|
May 13, 2026
|
4.3500 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 29 |
|
May 12, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
May 11, 2026
|
4.3500 | 4.2660 | 4.2660 | 4.3500 | 4.3500 | 39,932 |
|
May 8, 2026
|
4.3500 | 4.4000 | 4.2000 | 4.3500 | 4.3500 | 4,668 |
|
May 7, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 607 |
|
May 6, 2026
|
4.3500 | 4.2660 | 4.2660 | 4.3500 | 4.3500 | 20,000 |
|
May 5, 2026
|
4.3500 | 4.2000 | 4.2000 | 4.3500 | 4.3500 | 1,440 |
|
May 1, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 1,482 |
|
Apr 30, 2026
|
4.3500 | 4.5000 | 4.5000 | 4.3500 | 4.3500 | 30 |
|
Apr 29, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 106 |
|
Apr 28, 2026
|
4.3500 | 4.5000 | 4.2000 | 4.3500 | 4.3500 | 35,068 |
|
Apr 27, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Apr 24, 2026
|
4.3500 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | 11,273 |
|
Apr 23, 2026
|
4.3500 | 4.5000 | 4.3100 | 4.3500 | 4.3500 | 266,158 |
|
Apr 22, 2026
|
4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
|
Apr 21, 2026
|
4.3500 | 4.3050 | 4.3050 | 4.3500 | 4.3500 | 4,762 |
|
Apr 20, 2026
|
4.3500 | 4.4940 | 4.4940 | 4.3500 | 4.3500 | 11,125 |
|
Apr 17, 2026
|
4.2500 | 4.5000 | 4.3000 | 4.3500 | 4.3500 | 447,985 |
|
Apr 16, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 77 |
|
Apr 15, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 1,622 |
|
Apr 14, 2026
|
4.0000 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 28 |
|
Apr 13, 2026
|
4.2500 | 4.5000 | 4.3500 | 4.2500 | 4.2500 | 4,306 |
|
Apr 10, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 624 |
|
Apr 9, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 32,942 |
|
Apr 8, 2026
|
4.1500 | 4.5000 | 4.2550 | 4.2500 | 4.2500 | 70,568 |
|
Apr 7, 2026
|
4.1500 | 4.5000 | 4.5000 | 4.1500 | 4.1500 | 1,339 |
|
Apr 2, 2026
|
3.9000 | 4.5000 | 3.8500 | 4.1500 | 4.1500 | 107,292 |
|
Apr 1, 2026
|
3.9000 | 4.0000 | 3.9960 | 3.9000 | 3.9000 | 169,735 |
|
Mar 31, 2026
|
4.2500 | 4.2000 | 3.8000 | 3.9000 | 3.9000 | 579,061 |
|
Mar 30, 2026
|
4.2500 | 4.3200 | 4.0100 | 4.2500 | 4.2500 | 22,688 |
|
Mar 27, 2026
|
4.2500 | 4.5000 | 4.0100 | 4.2500 | 4.2500 | 112,647 |
|
Mar 26, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
|
Mar 25, 2026
|
4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 5,024 |
|
Mar 24, 2026
|
4.2500 | 4.2750 | 4.0000 | 4.2500 | 4.2500 | 213,941 |
|
Mar 23, 2026
|
4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 1,869 |
|
Mar 20, 2026
|
4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 12,148 |
|
Mar 19, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
|
Mar 18, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
|
Mar 17, 2026
|
4.2500 | 4.0000 | 3.8500 | 4.2500 | 4.2500 | 40,999 |
|
Mar 16, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 97,369 |
|
Mar 13, 2026
|
4.2500 | 4.5000 | 4.1300 | 4.2500 | 4.2500 | 140,999 |
|
Mar 12, 2026
|
4.2500 | 4.1300 | 4.0000 | 4.2500 | 4.2500 | 20,906 |
|
Mar 11, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 45,709 |
|
Mar 10, 2026
|
4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 4 |
|
Mar 9, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
|
Mar 6, 2026
|
4.2500 | 4.3800 | 4.0000 | 4.2500 | 4.2500 | 5,005 |
|
Mar 5, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 176 |
|
Mar 4, 2026
|
4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 100 |
|
Mar 3, 2026
|
4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 10 |
|
Mar 2, 2026
|
4.2500 | 4.0000 | 4.0000 | 4.2500 | 4.2500 | 45,491 |
|
Feb 27, 2026
|
4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 20 |
|
Feb 26, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 56,449 |
|
Feb 25, 2026
|
4.2500 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 57,795 |
|
Feb 24, 2026
|
4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 117 |
|
Feb 23, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
|
Feb 20, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 8,474 |
|
Feb 19, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.2500 | 4.2500 | 70,475 |
|
Feb 18, 2026
|
4.4000 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | 24,000 |
|
Feb 17, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 58,865 |
|
Feb 16, 2026
|
4.4000 | 4.3040 | 4.3040 | 4.4000 | 4.4000 | 15,000 |
|
Feb 13, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 507 |
|
Feb 12, 2026
|
4.4000 | 4.3000 | 4.3000 | 4.4000 | 4.4000 | 4 |
|
Feb 11, 2026
|
4.4000 | 4.4800 | 4.4500 | 4.4000 | 4.4000 | 15,052 |
|
Feb 10, 2026
|
4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
|
Feb 9, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 74,634 |
|
Feb 6, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 31,125 |
|
Feb 5, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 24,229 |
|
Feb 4, 2026
|
4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
|
Feb 3, 2026
|
4.4000 | 4.5000 | 4.3040 | 4.4000 | 4.4000 | 561 |
|
Feb 2, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 1,181 |
|
Jan 30, 2026
|
4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
|
Jan 29, 2026
|
4.4000 | 4.4680 | 4.4680 | 4.4000 | 4.4000 | 40,000 |
|
Jan 28, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 32,326 |
|
Jan 27, 2026
|
4.4000 | 4.5000 | 4.3000 | 4.4000 | 4.4000 | 60,744 |
|
Jan 26, 2026
|
4.6500 | 5.0000 | 4.3000 | 4.4000 | 4.4000 | 230,330 |
|
Jan 23, 2026
|
4.6500 | 5.0000 | 4.3070 | 4.6500 | 4.6500 | 5,993 |
|
Jan 22, 2026
|
4.6500 | 5.0000 | 4.3300 | 4.6500 | 4.6500 | 61,301 |
|
Jan 21, 2026
|
4.6500 | 5.0000 | 4.3000 | 4.6500 | 4.6500 | 329,108 |
|
Jan 20, 2026
|
4.6500 | 4.7250 | 4.3000 | 4.6500 | 4.6500 | 163,793 |
|
Jan 19, 2026
|
4.6500 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | 100 |
|
Jan 16, 2026
|
4.6500 | 5.0000 | 4.3000 | 4.6500 | 4.6500 | 129 |
|
Jan 15, 2026
|
4.7500 | 5.0000 | 4.5000 | 4.6500 | 4.6500 | 47,541 |
|
Jan 14, 2026
|
4.6500 | 4.6000 | 4.6000 | 4.6500 | 4.6500 | 43,000 |
|
Jan 13, 2026
|
4.6500 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | 6,520 |
|
Jan 12, 2026
|
4.6500 | 5.0000 | 4.3000 | 4.6500 | 4.6500 | 5,496 |
|
Jan 9, 2026
|
4.6500 | 5.0000 | 4.3000 | 4.6500 | 4.6500 | 125,969 |
|
Jan 8, 2026
|
4.6500 | 5.0000 | 4.3300 | 4.6500 | 4.6500 | 21,376 |
|
Jan 7, 2026
|
4.6500 | 5.0000 | 4.3300 | 4.6500 | 4.6500 | 25,766 |
|
Jan 6, 2026
|
4.6500 | 4.3000 | 4.3000 | 4.6500 | 4.6500 | 12 |
|
Jan 5, 2026
|
4.6500 | 5.0000 | 4.3000 | 4.6500 | 4.6500 | 108,201 |
|
Jan 2, 2026
|
4.6500 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | 275,000 |
|
Dec 31, 2025
|
4.6500 | 5.0000 | 4.4800 | 4.6500 | 4.6500 | 33,500 |
|
Dec 30, 2025
|
4.7500 | 5.0000 | 4.3000 | 4.6500 | 4.6500 | 110,579 |
|
Dec 29, 2025
|
4.7500 | 4.5500 | 4.5490 | 4.7500 | 4.7500 | 50,000 |
|
Dec 24, 2025
|
4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 2 |
|
Dec 23, 2025
|
4.7500 | 4.5700 | 4.5100 | 4.7500 | 4.7500 | 49,380 |
|
Dec 22, 2025
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Dec 19, 2025
|
4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 1,500 |
|
Dec 18, 2025
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Dec 17, 2025
|
4.7500 | 4.5600 | 4.5600 | 4.7500 | 4.7500 | 20,000 |
|
Dec 16, 2025
|
4.7500 | 4.5050 | 4.5050 | 4.7500 | 4.7500 | 5,763 |
|
Dec 15, 2025
|
4.7500 | 5.0000 | 4.5700 | 4.7500 | 4.7500 | 13,066 |
|
Dec 12, 2025
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Dec 11, 2025
|
4.7500 | 4.6000 | 4.5990 | 4.7500 | 4.7500 | 120,000 |
|
Dec 10, 2025
|
4.7500 | 4.5700 | 4.5600 | 4.7500 | 4.7500 | 100,250 |
|
Dec 9, 2025
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Dec 8, 2025
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
|
Dec 5, 2025
|
4.7500 | 4.6740 | 4.5700 | 4.7500 | 4.7500 | 204,704 |
|
Dec 4, 2025
|
4.7500 | 5.0000 | 4.5600 | 4.7500 | 4.7500 | 516,142 |
|
Dec 3, 2025
|
4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 22,543 |
|
Dec 2, 2025
|
4.1000 | 4.2000 | 4.0000 | 4.1000 | 4.1000 | 29 |
|
Dec 1, 2025
|
4.1000 | 4.0700 | 4.0700 | 4.1000 | 4.1000 | 40,771 |
|
Nov 28, 2025
|
4.1000 | 4.1760 | 4.1760 | 4.1000 | 4.1000 | 15,151 |
|
Nov 27, 2025
|
4.1000 | 4.0600 | 4.0000 | 4.1000 | 4.1000 | 96,616 |
|
Nov 26, 2025
|
4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
|
Nov 25, 2025
|
4.1000 | 4.2000 | 4.1760 | 4.1000 | 4.1000 | 2,973 |
|
Nov 24, 2025
|
4.3000 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 150,003 |
|
Nov 21, 2025
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Nov 20, 2025
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Nov 19, 2025
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Nov 18, 2025
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Nov 17, 2025
|
4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 7 |
|
Nov 14, 2025
|
4.3000 | 4.5000 | 4.3800 | 4.3000 | 4.3000 | 1,090 |
|
Nov 13, 2025
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Nov 12, 2025
|
4.3000 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 111 |
|
Nov 11, 2025
|
4.3000 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 26,719 |
|
Nov 10, 2025
|
4.3000 | 4.5000 | 4.3800 | 4.3000 | 4.3000 | 16,522 |
|
Nov 7, 2025
|
4.3000 | 4.1200 | 4.1200 | 4.3000 | 4.3000 | 1,801 |
|
Nov 6, 2025
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
Nov 5, 2025
|
4.3000 | 4.1200 | 4.1200 | 4.3000 | 4.3000 | 50 |
|
Nov 4, 2025
|
4.4500 | 4.1200 | 4.1000 | 4.3000 | 4.3000 | 16,837 |
|
Nov 3, 2025
|
4.4500 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | 2 |
|
Oct 31, 2025
|
4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
|
Oct 30, 2025
|
4.4500 | 4.8000 | 4.8000 | 4.4500 | 4.4500 | 40 |
