LSE - Delayed Quote
GBp
Emmerson PLC (EML.L)
1.0000
-0.1000
(-9.09%)
At close: 4:43:05 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.0800 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1,125,591 |
|
Oct 30, 2026
|
1.0500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 130,123 |
|
Oct 29, 2026
|
1.0750 | 1.0750 | 1.0000 | 1.0750 | 1.0750 | 550,519 |
|
Oct 28, 2026
|
1.0750 | 1.1500 | 1.0350 | 1.0750 | 1.0750 | 339,271 |
|
Oct 27, 2026
|
1.1000 | 1.2000 | 1.0330 | 1.0750 | 1.0750 | 566,843 |
|
Oct 26, 2026
|
1.2000 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 2,616,765 |
|
Oct 23, 2026
|
1.2500 | 1.3000 | 1.1180 | 1.2000 | 1.2000 | 2,054,364 |
|
Oct 22, 2026
|
1.2500 | 1.2900 | 1.1000 | 1.2500 | 1.2500 | 1,106,852 |
|
Oct 21, 2026
|
1.3000 | 1.3750 | 1.1000 | 1.3750 | 1.3750 | 985,349 |
|
Oct 20, 2026
|
1.3500 | 1.4000 | 1.2000 | 1.2700 | 1.2700 | 1,655,147 |
|
Oct 19, 2026
|
1.3500 | 1.5000 | 1.2000 | 1.3800 | 1.3800 | 742,512 |
|
Oct 16, 2026
|
1.3500 | 1.4000 | 1.2000 | 1.3500 | 1.3500 | 215,796 |
|
Oct 15, 2026
|
1.3500 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 4,711 |
|
Oct 14, 2026
|
1.4000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 385,790 |
|
Oct 13, 2026
|
1.4000 | 1.5000 | 1.3560 | 1.4000 | 1.4000 | 322,218 |
|
Oct 12, 2026
|
1.4000 | 1.5000 | 1.3000 | 1.3550 | 1.3550 | 329,275 |
|
Oct 9, 2026
|
1.3500 | 1.3560 | 1.3000 | 1.3500 | 1.3500 | 173,289 |
|
Oct 8, 2026
|
1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 637,968 |
|
Oct 7, 2026
|
1.3500 | 1.4850 | 1.3500 | 1.4850 | 1.4850 | 257,158 |
|
Oct 6, 2026
|
1.4000 | 1.4000 | 1.3560 | 1.3500 | 1.3500 | 311,326 |
|
Oct 5, 2026
|
1.4000 | 1.5000 | 1.3750 | 1.4550 | 1.4550 | 232,829 |
|
Oct 2, 2026
|
1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 190,683 |
|
Oct 1, 2026
|
1.4000 | 1.5000 | 1.3000 | 1.4550 | 1.4550 | 554,822 |
|
Sep 30, 2026
|
1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 203,020 |
|
Sep 29, 2026
|
1.4000 | 1.5400 | 1.3350 | 1.5400 | 1.5400 | 196,181 |
|
Sep 28, 2026
|
1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 1,113,555 |
|
Sep 25, 2026
|
1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,315,669 |
|
Sep 24, 2026
|
1.5000 | 1.6000 | 1.4120 | 1.5000 | 1.5000 | 142,329 |
|
Sep 23, 2026
|
1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 106,504 |
|
Sep 22, 2026
|
1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,051,705 |
|
Sep 21, 2026
|
1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 50,343 |
|
Sep 18, 2026
|
1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 330,105 |
|
Sep 17, 2026
|
1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
|
Sep 16, 2026
|
1.5000 | 1.5800 | 1.4000 | 1.5000 | 1.5000 | 240,477 |
|
Sep 15, 2026
|
1.6000 | 1.5550 | 1.5000 | 1.5000 | 1.5000 | 500,000 |
|
Sep 14, 2026
|
1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 1,155,546 |
|
Sep 11, 2026
|
1.6000 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 459,290 |
|
Sep 10, 2026
|
1.6000 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 103,353 |
|
Sep 9, 2026
|
1.6000 | 1.6400 | 1.5510 | 1.6000 | 1.6000 | 329,778 |
|
Sep 8, 2026
|
1.6000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 301,327 |
|
Sep 7, 2026
|
1.6000 | 1.7000 | 1.5300 | 1.6000 | 1.6000 | 116,066 |
|
Sep 4, 2026
|
1.5500 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 399,650 |
|
Sep 3, 2026
|
1.5500 | 1.6000 | 1.5720 | 1.6000 | 1.6000 | 301,346 |
|
Sep 2, 2026
|
1.5500 | 1.5750 | 1.5000 | 1.5200 | 1.5200 | 2,300,051 |
|
Sep 1, 2026
|
1.5500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 2,242,449 |
|
Aug 28, 2026
|
1.4500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 1,345,539 |
|
Aug 27, 2026
|
1.5500 | 1.6000 | 1.4000 | 1.5950 | 1.5950 | 2,935,206 |
|
Aug 26, 2026
|
1.6000 | 1.6700 | 1.5000 | 1.5600 | 1.5600 | 2,114,752 |
|
Aug 25, 2026
|
1.6500 | 1.7000 | 1.5150 | 1.6000 | 1.6000 | 5,375,783 |
|
Aug 24, 2026
|
1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 1,164,755 |
|
Aug 21, 2026
|
1.6500 | 1.6550 | 1.6350 | 1.6500 | 1.6500 | 696,628 |
|
Aug 20, 2026
|
1.6500 | 1.7000 | 1.6600 | 1.6500 | 1.6500 | 743,758 |
|
Aug 19, 2026
|
1.6500 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 28,000 |
|
Aug 18, 2026
|
1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 260,110 |
|
Aug 17, 2026
|
1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 1,558,589 |
|
Aug 14, 2026
|
1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,665,822 |
|
Aug 13, 2026
|
1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 1,285,090 |
|
Aug 12, 2026
|
1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 2,350,353 |
|
Aug 11, 2026
|
1.7500 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 1,893,639 |
|
Aug 10, 2026
|
1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 907,134 |
|
Aug 7, 2026
|
1.8000 | 1.7330 | 1.7000 | 1.8000 | 1.8000 | 523,778 |
|
Aug 6, 2026
|
1.8500 | 1.9000 | 1.7330 | 1.8000 | 1.8000 | 649,363 |
|
Aug 5, 2026
|
1.8500 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 38,016 |
|
Aug 4, 2026
|
1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 182,256 |
|
Aug 3, 2026
|
1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 423,764 |
|
Jul 31, 2026
|
1.9000 | 2.0000 | 1.7330 | 1.7450 | 1.7450 | 2,181,759 |
|
Jul 30, 2026
|
1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 5,581 |
|
Jul 29, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 113,570 |
|
Jul 28, 2026
|
1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 26,955 |
|
Jul 27, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 63,525 |
|
Jul 24, 2026
|
1.9000 | 2.0000 | 1.8550 | 1.9000 | 1.9000 | 1,657,962 |
|
Jul 23, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 125,846 |
|
Jul 22, 2026
|
1.9000 | 1.9500 | 1.8000 | 1.9000 | 1.9000 | 133,656 |
|
Jul 21, 2026
|
1.9000 | 2.0000 | 1.8370 | 1.9000 | 1.9000 | 409,742 |
|
Jul 20, 2026
|
1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 165,922 |
|
Jul 17, 2026
|
1.9000 | 1.9480 | 1.8330 | 1.9000 | 1.9000 | 585,279 |
|
Jul 16, 2026
|
1.9000 | 1.9960 | 1.8260 | 1.9000 | 1.9000 | 471,600 |
|
Jul 15, 2026
|
1.9000 | 2.0000 | 1.8850 | 1.9000 | 1.9000 | 304,499 |
|
Jul 14, 2026
|
2.0000 | 2.0960 | 1.7550 | 1.9000 | 1.9000 | 3,470,183 |
|
Jul 13, 2026
|
2.1000 | 2.2000 | 1.9200 | 2.0000 | 2.0000 | 682,468 |
|
Jul 10, 2026
|
2.1000 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 353,745 |
|
Jul 9, 2026
|
2.1000 | 2.1700 | 2.0000 | 2.1000 | 2.1000 | 142,532 |
|
Jul 8, 2026
|
2.1000 | 2.2000 | 2.0360 | 2.1000 | 2.1000 | 132,078 |
|
Jul 7, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 260,810 |
|
Jul 6, 2026
|
2.1000 | 2.2000 | 2.0360 | 2.1000 | 2.1000 | 58,852 |
|
Jul 3, 2026
|
2.1500 | 2.3000 | 2.1800 | 2.1000 | 2.1000 | 44,700 |
|
Jul 2, 2026
|
2.2000 | 2.3000 | 2.0350 | 2.1500 | 2.1500 | 729,578 |
|
Jul 1, 2026
|
2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 174,414 |
|
Jun 30, 2026
|
2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 26,000 |
|
Jun 29, 2026
|
2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 626,966 |
|
Jun 26, 2026
|
2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 59,258 |
|
Jun 25, 2026
|
2.2000 | 2.1550 | 2.1000 | 2.2000 | 2.2000 | 90,169 |
|
Jun 24, 2026
|
2.2000 | 2.2400 | 2.1550 | 2.2000 | 2.2000 | 305,406 |
|
Jun 23, 2026
|
2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 169,704 |
|
Jun 22, 2026
|
2.1000 | 2.3000 | 1.9000 | 2.2000 | 2.2000 | 1,888,837 |
|
Jun 19, 2026
|
2.1000 | 2.3000 | 1.9000 | 2.1000 | 2.1000 | 663,590 |
|
Jun 18, 2026
|
2.0500 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 310,752 |
|
Jun 17, 2026
|
2.0750 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 491,423 |
|
Jun 16, 2026
|
2.0750 | 2.2000 | 1.9500 | 2.0000 | 2.0000 | 244,284 |
|
Jun 15, 2026
|
2.0750 | 2.1900 | 1.9500 | 2.0750 | 2.0750 | 170,789 |
|
Jun 12, 2026
|
2.0750 | 2.0150 | 1.9500 | 2.0750 | 2.0750 | 57,566 |
|
Jun 11, 2026
|
2.0750 | 2.2000 | 1.9900 | 2.0750 | 2.0750 | 338,704 |
|
Jun 10, 2026
|
2.1000 | 2.2000 | 1.9980 | 2.0000 | 2.0000 | 1,138,516 |
|
Jun 9, 2026
|
2.0000 | 2.2000 | 1.8000 | 2.1000 | 2.1000 | 900,837 |
|
Jun 8, 2026
|
2.1000 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 504,963 |
|
Jun 5, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 183,030 |
|
Jun 4, 2026
|
2.0000 | 2.2000 | 1.8000 | 2.1000 | 2.1000 | 429,824 |
|
Jun 3, 2026
|
2.0000 | 2.1800 | 1.9650 | 2.0000 | 2.0000 | 125,000 |
|
Jun 2, 2026
|
2.0000 | 2.2000 | 1.9600 | 2.0000 | 2.0000 | 73,361 |
|
Jun 1, 2026
|
2.0000 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 2,191,971 |
|
May 29, 2026
|
2.0500 | 2.2000 | 1.9500 | 2.0200 | 2.0200 | 4,248,629 |
|
May 28, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 2,167,954 |
|
May 27, 2026
|
2.2000 | 2.3000 | 2.0100 | 2.0500 | 2.0500 | 1,287,444 |
|
May 26, 2026
|
2.1750 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 1,608,930 |
|
May 22, 2026
|
2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | - |
|
May 21, 2026
|
2.2500 | 2.3000 | 2.1000 | 2.1750 | 2.1750 | 694,811 |
|
May 20, 2026
|
2.2500 | 2.2700 | 2.2000 | 2.2500 | 2.2500 | 3,384,638 |
|
May 19, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 748,808 |
|
May 18, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,844,349 |
|
May 15, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 909,554 |
|
May 14, 2026
|
2.3000 | 2.3700 | 2.2000 | 2.3000 | 2.3000 | 547,856 |
|
May 13, 2026
|
2.3500 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 1,540,450 |
|
May 12, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 3,834,949 |
|
May 11, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,035,708 |
|
May 8, 2026
|
2.3000 | 2.3100 | 2.2000 | 2.3000 | 2.3000 | 1,199,400 |
|
May 7, 2026
|
2.3000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 633,005 |
|
May 6, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,079,872 |
|
May 5, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,148,546 |
|
May 1, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 719,946 |
|
Apr 30, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 2,082,948 |
|
Apr 29, 2026
|
2.2500 | 2.4000 | 2.0000 | 2.2000 | 2.2000 | 944,229 |
|
Apr 28, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 2,929,737 |
|
Apr 27, 2026
|
2.3000 | 2.3500 | 2.2000 | 2.3000 | 2.3000 | 393,901 |
|
Apr 24, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,576,989 |
|
Apr 23, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 142,908 |
|
Apr 22, 2026
|
2.3000 | 2.2500 | 2.2500 | 2.3000 | 2.3000 | 250,000 |
|
Apr 21, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 525,711 |
|
Apr 20, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 371,368 |
|
Apr 17, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 710,713 |
|
Apr 16, 2026
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 439,778 |
|
Apr 15, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 1,662,112 |
|
Apr 14, 2026
|
2.4500 | 2.4360 | 2.2000 | 2.3500 | 2.3500 | 1,794,918 |
|
Apr 13, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 2,484,184 |
|
Apr 10, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.5000 | 2.5000 | 1,696,146 |
|
Apr 9, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.5000 | 2.5000 | 30,532 |
|
Apr 8, 2026
|
2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 380,509 |
|
Apr 7, 2026
|
2.4500 | 2.5300 | 2.3000 | 2.4500 | 2.4500 | 319,298 |
|
Apr 2, 2026
|
2.4500 | 2.5500 | 2.3600 | 2.4000 | 2.4000 | 635,392 |
|
Apr 1, 2026
|
2.4000 | 2.6000 | 2.2000 | 2.5000 | 2.5000 | 2,134,542 |
|
Mar 31, 2026
|
2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 1,759,951 |
|
Mar 30, 2026
|
2.4000 | 2.5000 | 2.2240 | 2.3500 | 2.3500 | 2,441,639 |
|
Mar 27, 2026
|
2.3500 | 2.5000 | 2.1500 | 2.3000 | 2.3000 | 1,508,241 |
|
Mar 26, 2026
|
2.1500 | 2.5000 | 2.1500 | 2.3000 | 2.3000 | 2,494,775 |
|
Mar 25, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 25,000 |
|
Mar 24, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 1,896,279 |
|
Mar 23, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 1,110,926 |
|
Mar 20, 2026
|
2.1500 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 1,484,067 |
|
Mar 19, 2026
|
2.3500 | 2.4400 | 2.0000 | 2.0500 | 2.0500 | 2,720,334 |
|
Mar 18, 2026
|
2.6000 | 2.6500 | 2.3000 | 2.4000 | 2.4000 | 3,169,626 |
|
Mar 17, 2026
|
2.7500 | 2.8000 | 2.5500 | 2.5500 | 2.5500 | 2,030,982 |
|
Mar 16, 2026
|
2.7500 | 2.8000 | 2.7000 | 2.7500 | 2.7500 | 778,612 |
|
Mar 13, 2026
|
2.9500 | 3.0200 | 2.7000 | 2.7500 | 2.7500 | 1,873,459 |
|
Mar 12, 2026
|
3.0000 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 1,024,846 |
|
Mar 11, 2026
|
2.9000 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 1,820,212 |
|
Mar 10, 2026
|
2.9000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 848,879 |
|
Mar 9, 2026
|
2.8000 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 1,783,268 |
|
Mar 6, 2026
|
2.8000 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 1,986,781 |
|
Mar 5, 2026
|
2.8000 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 70,068 |
|
Mar 4, 2026
|
2.8000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 1,116,216 |
|
Mar 3, 2026
|
2.8000 | 3.0000 | 2.7000 | 2.8000 | 2.8000 | 1,386,359 |
|
Mar 2, 2026
|
2.8500 | 2.8000 | 2.7200 | 2.8000 | 2.8000 | 1,211,322 |
|
Feb 27, 2026
|
2.7500 | 3.0100 | 2.7000 | 3.0100 | 3.0100 | 1,286,233 |
|
Feb 26, 2026
|
2.6000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 1,452,523 |
|
Feb 25, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 718,626 |
|
Feb 24, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,103,938 |
|
Feb 23, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 1,267,289 |
|
Feb 20, 2026
|
2.5500 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 1,594,910 |
|
Feb 19, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,335,566 |
|
Feb 18, 2026
|
2.6000 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 1,222,787 |
|
Feb 17, 2026
|
2.4000 | 2.7000 | 2.3660 | 2.6000 | 2.6000 | 5,108,566 |
|
Feb 16, 2026
|
2.2500 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 1,466,799 |
|
Feb 13, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.4000 | 2.4000 | 109,344 |
|
Feb 12, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 471,936 |
|
Feb 11, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 45,267 |
|
Feb 10, 2026
|
2.2000 | 2.3300 | 2.1550 | 2.3300 | 2.3300 | 870,681 |
|
Feb 9, 2026
|
2.2000 | 2.2700 | 2.1000 | 2.2000 | 2.2000 | 1,396,160 |
|
Feb 6, 2026
|
2.1500 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 983,487 |
|
Feb 5, 2026
|
2.1500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 1,890,681 |
|
Feb 4, 2026
|
2.1500 | 2.2500 | 2.0000 | 2.1500 | 2.1500 | 301,476 |
|
Feb 3, 2026
|
2.1000 | 2.3000 | 2.0000 | 2.1500 | 2.1500 | 1,736,008 |
|
Feb 2, 2026
|
2.0500 | 2.3000 | 1.9000 | 2.1000 | 2.1000 | 858,447 |
|
Jan 30, 2026
|
2.0500 | 2.1500 | 2.1400 | 2.0500 | 2.0500 | 149,906 |
|
Jan 29, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 50,071 |
|
Jan 28, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 362,663 |
|
Jan 27, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 355,467 |
|
Jan 26, 2026
|
2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 534,341 |
|
Jan 23, 2026
|
2.2000 | 2.3000 | 2.0000 | 2.0300 | 2.0300 | 1,542,195 |
|
Jan 22, 2026
|
2.2500 | 2.3900 | 2.0800 | 2.0800 | 2.0800 | 1,977,406 |
|
Jan 21, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 2,622,840 |
|
Jan 20, 2026
|
2.2500 | 2.4000 | 2.1910 | 2.2100 | 2.2100 | 766,878 |
|
Jan 19, 2026
|
2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 2,021,509 |
|
Jan 16, 2026
|
2.1000 | 2.4000 | 2.0000 | 2.2500 | 2.2500 | 1,441,144 |
|
Jan 15, 2026
|
2.0000 | 2.2000 | 1.9000 | 2.1000 | 2.1000 | 1,092,148 |
|
Jan 14, 2026
|
2.0500 | 2.1000 | 2.0420 | 2.0000 | 2.0000 | 833,368 |
|
Jan 13, 2026
|
2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 1,146,358 |
|
Jan 12, 2026
|
2.1000 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 4,724,631 |
|
Jan 9, 2026
|
2.1000 | 2.2000 | 2.0640 | 2.1000 | 2.1000 | 252,123 |
|
Jan 8, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 108,016 |
|
Jan 7, 2026
|
2.1000 | 2.1400 | 2.0230 | 2.1000 | 2.1000 | 850,105 |
|
Jan 6, 2026
|
2.1000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 817,743 |
|
Jan 5, 2026
|
2.1000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 1,442,729 |
|
Jan 2, 2026
|
2.1000 | 2.1050 | 2.0000 | 2.0900 | 2.0900 | 1,349,033 |
|
Dec 31, 2025
|
2.1000 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 769,000 |
|
Dec 30, 2025
|
2.1500 | 2.2500 | 2.0000 | 2.1000 | 2.1000 | 695,196 |
|
Dec 29, 2025
|
2.3000 | 2.4000 | 2.0000 | 2.1500 | 2.1500 | 1,494,198 |
|
Dec 24, 2025
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 1,240,935 |
|
Dec 23, 2025
|
2.1000 | 2.2000 | 2.0000 | 2.3000 | 2.3000 | 929,755 |
|
Dec 22, 2025
|
2.1000 | 2.2000 | 2.0560 | 2.1000 | 2.1000 | 574,776 |
|
Dec 19, 2025
|
2.2500 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 1,773,545 |
|
Dec 18, 2025
|
2.2500 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 1,074,499 |
|
Dec 17, 2025
|
2.2500 | 2.3200 | 2.1500 | 2.2500 | 2.2500 | 155,590 |
|
Dec 16, 2025
|
2.2500 | 2.4000 | 2.1600 | 2.2500 | 2.2500 | 689,441 |
|
Dec 15, 2025
|
2.3000 | 2.4000 | 2.1000 | 2.2500 | 2.2500 | 758,435 |
|
Dec 12, 2025
|
2.3000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 198,171 |
|
Dec 11, 2025
|
2.3000 | 2.5000 | 2.2000 | 2.3000 | 2.3000 | 1,467,411 |
|
Dec 10, 2025
|
2.3000 | 2.4400 | 2.2000 | 2.3300 | 2.3300 | 2,803,442 |
|
Dec 9, 2025
|
2.0000 | 2.4000 | 1.9000 | 2.3000 | 2.3000 | 3,608,791 |
|
Dec 8, 2025
|
1.9500 | 2.1000 | 1.8000 | 2.0000 | 2.0000 | 1,653,113 |
|
Dec 5, 2025
|
1.9500 | 2.0000 | 1.8660 | 1.9500 | 1.9500 | 467,332 |
|
Dec 4, 2025
|
1.9500 | 2.1000 | 1.8660 | 1.9500 | 1.9500 | 381,628 |
|
Dec 3, 2025
|
1.9750 | 2.1000 | 1.8470 | 1.9500 | 1.9500 | 2,022,040 |
|
Dec 2, 2025
|
1.9500 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 1,033,981 |
|
Dec 1, 2025
|
1.9000 | 2.1000 | 1.8000 | 1.9300 | 1.9300 | 4,355,140 |
|
Nov 28, 2025
|
1.8000 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 2,096,605 |
|
Nov 27, 2025
|
1.7750 | 1.8500 | 1.7550 | 1.7750 | 1.7750 | 2,268,664 |
|
Nov 26, 2025
|
1.7750 | 1.8400 | 1.7000 | 1.8000 | 1.8000 | 3,215,365 |
|
Nov 25, 2025
|
1.7750 | 1.8500 | 1.7000 | 1.7750 | 1.7750 | 212,039 |
|
Nov 24, 2025
|
1.7500 | 1.8500 | 1.7000 | 1.7750 | 1.7750 | 1,893,905 |
|
Nov 21, 2025
|
1.7000 | 1.7500 | 1.6610 | 1.7250 | 1.7250 | 2,847,678 |
|
Nov 20, 2025
|
1.7000 | 1.6520 | 1.6520 | 1.7000 | 1.7000 | 24,771 |
|
Nov 19, 2025
|
1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,551,328 |
|
Nov 18, 2025
|
1.6750 | 1.7490 | 1.6500 | 1.7000 | 1.7000 | 2,362,615 |
|
Nov 17, 2025
|
1.7000 | 1.8000 | 1.6000 | 1.6750 | 1.6750 | 2,497,833 |
|
Nov 14, 2025
|
1.7000 | 1.8000 | 1.6000 | 1.7300 | 1.7300 | 1,671,535 |
|
Nov 13, 2025
|
1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 312,023 |
|
Nov 12, 2025
|
1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 193,235 |
|
Nov 11, 2025
|
1.7000 | 1.7840 | 1.6300 | 1.7000 | 1.7000 | 1,952,249 |
|
Nov 10, 2025
|
1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 1,142,603 |
|
Nov 7, 2025
|
1.7000 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 30,000 |
|
Nov 6, 2025
|
1.6500 | 1.7000 | 1.6660 | 1.7000 | 1.7000 | 851,433 |
|
Nov 5, 2025
|
1.6000 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 902,003 |
|
Nov 4, 2025
|
1.6500 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 467,073 |
|
Nov 3, 2025
|
1.7000 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 1,024,146 |
