LSE - Delayed Quote
GBp
East Star Resources Plc (EST.L)
10.10
+0.10
(+1.00%)
At close: October 30 at 5:15:00 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
|
9.75 | 10.50 | 9.50 | 10.10 | 10.10 | 5,545,427 |
|
Oct 29, 2026
|
9.15 | 10.00 | 8.70 | 10.00 | 10.00 | 5,306,483 |
|
Oct 28, 2026
|
8.45 | 9.70 | 8.50 | 9.10 | 9.10 | 6,116,851 |
|
Oct 27, 2026
|
7.80 | 8.50 | 7.60 | 8.50 | 8.50 | 1,883,032 |
|
Oct 26, 2026
|
7.90 | 8.00 | 7.60 | 7.80 | 7.80 | 813,970 |
|
Oct 23, 2026
|
7.35 | 8.06 | 7.11 | 8.06 | 8.06 | 6,994,548 |
|
Oct 22, 2026
|
7.65 | 7.86 | 7.20 | 7.50 | 7.50 | 2,440,197 |
|
Oct 21, 2026
|
7.85 | 8.00 | 7.55 | 7.80 | 7.80 | 2,104,193 |
|
Oct 20, 2026
|
7.70 | 8.00 | 7.40 | 8.00 | 8.00 | 1,549,178 |
|
Oct 19, 2026
|
7.90 | 8.16 | 7.54 | 7.78 | 7.78 | 2,706,428 |
|
Oct 16, 2026
|
8.05 | 8.20 | 7.80 | 7.80 | 7.80 | 981,578 |
|
Oct 15, 2026
|
8.20 | 8.50 | 8.00 | 8.05 | 8.05 | 3,910,818 |
|
Oct 14, 2026
|
8.30 | 8.50 | 8.07 | 8.20 | 8.20 | 2,087,461 |
|
Oct 13, 2026
|
8.35 | 8.47 | 8.20 | 8.30 | 8.30 | 751,118 |
|
Oct 12, 2026
|
8.65 | 8.90 | 8.35 | 8.48 | 8.48 | 1,707,302 |
|
Oct 9, 2026
|
8.25 | 8.90 | 8.00 | 8.65 | 8.65 | 2,697,129 |
|
Oct 8, 2026
|
8.40 | 8.56 | 7.80 | 8.56 | 8.56 | 3,718,622 |
|
Oct 7, 2026
|
8.70 | 8.72 | 8.06 | 8.48 | 8.48 | 15,897,667 |
|
Oct 6, 2026
|
9.85 | 10.50 | 8.60 | 8.72 | 8.72 | 8,926,828 |
|
Oct 5, 2026
|
9.70 | 10.20 | 9.50 | 9.78 | 9.78 | 923,722 |
|
Oct 2, 2026
|
9.20 | 10.04 | 9.16 | 9.70 | 9.70 | 6,754,782 |
|
Oct 1, 2026
|
8.85 | 9.40 | 8.70 | 9.10 | 9.10 | 4,079,055 |
|
Sep 30, 2026
|
8.65 | 9.15 | 8.40 | 8.85 | 8.85 | 3,836,865 |
|
Sep 29, 2026
|
8.65 | 8.80 | 7.80 | 8.78 | 8.78 | 7,048,033 |
|
Sep 28, 2026
|
9.30 | 9.40 | 8.50 | 8.60 | 8.60 | 5,448,290 |
|
Sep 25, 2026
|
9.80 | 9.90 | 9.12 | 9.12 | 9.12 | 3,453,300 |
|
Sep 24, 2026
|
9.90 | 10.70 | 9.70 | 9.80 | 9.80 | 14,978,545 |
|
Sep 23, 2026
|
9.15 | 10.20 | 9.10 | 10.00 | 10.00 | 7,632,819 |
|
Sep 22, 2026
|
9.50 | 9.60 | 8.80 | 9.15 | 9.15 | 8,364,556 |
|
Sep 21, 2026
|
10.10 | 10.40 | 9.30 | 9.50 | 9.50 | 9,714,027 |
|
Sep 18, 2026
|
9.95 | 11.57 | 9.70 | 10.20 | 10.20 | 24,682,702 |
|
Sep 17, 2026
|
9.85 | 10.20 | 9.70 | 9.96 | 9.96 | 4,942,535 |
|
Sep 16, 2026
|
9.40 | 10.04 | 9.30 | 9.90 | 9.90 | 11,254,015 |
|
Sep 15, 2026
|
9.50 | 9.80 | 8.80 | 9.40 | 9.40 | 8,664,254 |
|
Sep 14, 2026
|
8.90 | 10.00 | 8.80 | 9.60 | 9.60 | 17,857,763 |
|
Sep 11, 2026
|
8.60 | 9.80 | 8.40 | 9.10 | 9.10 | 30,361,819 |
|
Sep 10, 2026
|
7.85 | 8.80 | 7.63 | 8.78 | 8.78 | 22,114,137 |
|
Sep 9, 2026
|
7.25 | 7.92 | 7.10 | 7.92 | 7.92 | 24,298,303 |
|
Sep 8, 2026
|
7.25 | 7.50 | 7.15 | 7.20 | 7.20 | 7,286,490 |
|
Sep 7, 2026
|
7.50 | 7.60 | 7.20 | 7.24 | 7.24 | 8,909,439 |
|
Sep 4, 2026
|
8.15 | 8.20 | 7.20 | 7.30 | 7.30 | 22,920,010 |
|
Sep 3, 2026
|
6.90 | 8.30 | 6.50 | 7.90 | 7.90 | 35,675,537 |
|
Sep 2, 2026
|
6.00 | 7.50 | 5.80 | 6.70 | 6.70 | 26,869,851 |
|
Sep 1, 2026
|
4.35 | 5.90 | 4.50 | 5.85 | 5.85 | 15,920,205 |
|
Aug 28, 2026
|
4.25 | 4.40 | 4.10 | 4.40 | 4.40 | 678,681 |
|
Aug 27, 2026
|
4.25 | 4.40 | 4.10 | 4.25 | 4.25 | 302,671 |
|
Aug 26, 2026
|
4.25 | 4.40 | 4.16 | 4.25 | 4.25 | 671,947 |
|
Aug 25, 2026
|
4.25 | 4.40 | 4.17 | 4.17 | 4.17 | 1,303,347 |
|
Aug 24, 2026
|
4.15 | 4.40 | 4.13 | 4.40 | 4.40 | 932,695 |
|
Aug 21, 2026
|
4.15 | 4.30 | 4.09 | 4.15 | 4.15 | 128,418 |
|
Aug 20, 2026
|
4.10 | 4.30 | 4.19 | 4.15 | 4.15 | 229,506 |
|
Aug 19, 2026
|
4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 691,861 |
|
Aug 18, 2026
|
4.10 | 4.20 | 4.07 | 4.10 | 4.10 | 185,309 |
|
Aug 17, 2026
|
4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 69,573 |
|
Aug 14, 2026
|
4.10 | 4.20 | 4.16 | 4.20 | 4.20 | 336,795 |
|
Aug 13, 2026
|
4.15 | 4.20 | 4.05 | 4.10 | 4.10 | 565,250 |
|
Aug 12, 2026
|
4.15 | 4.30 | 4.05 | 4.15 | 4.15 | 224,530 |
|
Aug 11, 2026
|
4.10 | 4.30 | 3.90 | 4.15 | 4.15 | 1,102,449 |
|
Aug 10, 2026
|
4.20 | 4.27 | 3.90 | 4.05 | 4.05 | 3,303,357 |
|
Aug 7, 2026
|
4.15 | 4.30 | 4.12 | 4.30 | 4.30 | 1,209,497 |
|
Aug 6, 2026
|
4.25 | 4.30 | 4.12 | 4.15 | 4.15 | 1,545,511 |
|
Aug 5, 2026
|
4.40 | 4.47 | 4.22 | 4.30 | 4.30 | 1,642,922 |
|
Aug 4, 2026
|
4.40 | 4.60 | 4.30 | 4.45 | 4.45 | 694,406 |
|
Aug 3, 2026
|
4.30 | 4.50 | 4.23 | 4.40 | 4.40 | 1,174,302 |
|
Jul 31, 2026
|
4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 112,774 |
|
Jul 30, 2026
|
4.25 | 4.40 | 4.20 | 4.30 | 4.30 | 844,802 |
|
Jul 29, 2026
|
4.30 | 4.38 | 4.20 | 4.29 | 4.29 | 533,814 |
|
Jul 28, 2026
|
4.30 | 4.49 | 4.20 | 4.49 | 4.49 | 372,791 |
|
Jul 27, 2026
|
4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 199,075 |
|
Jul 24, 2026
|
4.30 | 4.45 | 4.22 | 4.30 | 4.30 | 644,967 |
|
Jul 23, 2026
|
4.40 | 4.51 | 4.30 | 4.40 | 4.40 | 1,022,794 |
|
Jul 22, 2026
|
4.35 | 4.50 | 4.30 | 4.40 | 4.40 | 773,144 |
|
Jul 21, 2026
|
4.30 | 4.40 | 4.20 | 4.35 | 4.35 | 665,584 |
|
Jul 20, 2026
|
4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 463,755 |
|
Jul 17, 2026
|
4.55 | 4.70 | 4.20 | 4.30 | 4.30 | 4,370,087 |
|
Jul 16, 2026
|
4.60 | 4.70 | 4.48 | 4.55 | 4.55 | 1,345,657 |
|
Jul 15, 2026
|
4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 514,353 |
|
Jul 14, 2026
|
4.65 | 4.70 | 4.50 | 4.70 | 4.70 | 684,640 |
|
Jul 13, 2026
|
4.70 | 4.90 | 4.50 | 4.65 | 4.65 | 449,389 |
|
Jul 10, 2026
|
4.70 | 4.90 | 4.50 | 4.70 | 4.70 | 376,485 |
|
Jul 9, 2026
|
4.65 | 4.90 | 4.50 | 4.80 | 4.80 | 444,032 |
|
Jul 8, 2026
|
4.80 | 4.90 | 4.50 | 4.65 | 4.65 | 1,769,265 |
|
Jul 7, 2026
|
4.60 | 4.90 | 4.50 | 4.80 | 4.80 | 2,559,446 |
|
Jul 6, 2026
|
4.10 | 4.70 | 4.10 | 4.60 | 4.60 | 5,819,985 |
|
Jul 3, 2026
|
4.00 | 4.20 | 4.02 | 4.10 | 4.10 | 897,581 |
|
Jul 2, 2026
|
3.95 | 4.10 | 3.90 | 4.00 | 4.00 | 1,772,974 |
|
Jul 1, 2026
|
3.95 | 4.00 | 3.82 | 3.82 | 3.82 | 1,863,935 |
|
Jun 30, 2026
|
4.07 | 4.10 | 3.90 | 4.00 | 4.00 | 1,864,251 |
|
Jun 29, 2026
|
4.07 | 4.15 | 4.00 | 4.07 | 4.07 | 690,012 |
|
Jun 26, 2026
|
4.10 | 4.20 | 4.00 | 4.07 | 4.07 | 639,057 |
|
Jun 25, 2026
|
4.15 | 4.20 | 4.10 | 4.10 | 4.10 | 988,600 |
|
Jun 24, 2026
|
4.25 | 4.40 | 4.10 | 4.15 | 4.15 | 1,230,898 |
|
Jun 23, 2026
|
4.15 | 4.30 | 4.00 | 4.05 | 4.05 | 2,000,591 |
|
Jun 22, 2026
|
4.15 | 4.30 | 4.13 | 4.15 | 4.15 | 702,454 |
|
Jun 19, 2026
|
4.35 | 4.50 | 4.00 | 4.15 | 4.15 | 2,678,465 |
|
Jun 18, 2026
|
4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 1,474,769 |
|
Jun 17, 2026
|
4.30 | 4.50 | 4.30 | 4.35 | 4.35 | 3,011,430 |
|
Jun 16, 2026
|
4.15 | 4.40 | 4.17 | 4.30 | 4.30 | 1,938,144 |
|
Jun 15, 2026
|
4.40 | 4.50 | 4.03 | 4.15 | 4.15 | 2,795,029 |
|
Jun 12, 2026
|
4.20 | 4.47 | 4.10 | 4.40 | 4.40 | 2,477,108 |
|
Jun 11, 2026
|
4.25 | 4.30 | 4.05 | 4.20 | 4.20 | 3,207,653 |
|
Jun 10, 2026
|
4.55 | 4.53 | 4.02 | 4.02 | 4.02 | 3,855,767 |
|
Jun 9, 2026
|
4.20 | 4.59 | 4.10 | 4.50 | 4.50 | 3,244,294 |
|
Jun 8, 2026
|
4.15 | 4.30 | 4.00 | 4.20 | 4.20 | 4,326,086 |
|
Jun 5, 2026
|
4.20 | 4.30 | 4.10 | 4.19 | 4.19 | 1,372,201 |
|
Jun 4, 2026
|
4.20 | 4.30 | 4.14 | 4.20 | 4.20 | 511,276 |
|
Jun 3, 2026
|
4.30 | 4.40 | 4.10 | 4.20 | 4.20 | 3,496,999 |
|
Jun 2, 2026
|
4.35 | 4.40 | 4.20 | 4.20 | 4.20 | 747,701 |
|
Jun 1, 2026
|
4.40 | 4.50 | 4.10 | 4.29 | 4.29 | 1,046,481 |
|
May 29, 2026
|
4.20 | 4.50 | 4.10 | 4.50 | 4.50 | 2,413,214 |
|
May 28, 2026
|
4.25 | 4.45 | 4.10 | 4.30 | 4.30 | 3,263,513 |
|
May 27, 2026
|
3.95 | 4.50 | 3.96 | 4.25 | 4.25 | 5,195,161 |
|
May 26, 2026
|
3.80 | 4.30 | 3.72 | 3.95 | 3.95 | 4,298,710 |
|
May 22, 2026
|
3.70 | 3.90 | 3.62 | 3.84 | 3.84 | 1,699,649 |
|
May 21, 2026
|
3.70 | 3.75 | 3.60 | 3.65 | 3.65 | 3,164,933 |
|
May 20, 2026
|
3.65 | 4.00 | 3.50 | 3.70 | 3.70 | 3,050,589 |
|
May 19, 2026
|
3.60 | 3.70 | 3.50 | 3.65 | 3.65 | 368,072 |
|
May 18, 2026
|
3.80 | 3.90 | 3.50 | 3.65 | 3.65 | 1,340,933 |
|
May 15, 2026
|
3.85 | 4.00 | 3.50 | 3.80 | 3.80 | 3,552,555 |
|
May 14, 2026
|
3.80 | 4.00 | 3.70 | 3.85 | 3.85 | 1,604,331 |
|
May 13, 2026
|
3.40 | 4.00 | 3.30 | 4.00 | 4.00 | 4,843,580 |
|
May 12, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
May 11, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
May 8, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
May 7, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
May 6, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
May 5, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
May 1, 2026
|
3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
|
Apr 30, 2026
|
3.45 | 3.42 | 3.25 | 3.40 | 3.40 | 488,730 |
|
Apr 29, 2026
|
3.40 | 3.60 | 3.31 | 3.45 | 3.45 | 849,963 |
|
Apr 28, 2026
|
3.50 | 3.50 | 3.30 | 3.40 | 3.40 | 1,096,668 |
|
Apr 27, 2026
|
3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 1,312,217 |
|
Apr 24, 2026
|
3.60 | 3.77 | 3.50 | 3.70 | 3.70 | 1,532,686 |
|
Apr 23, 2026
|
3.70 | 3.80 | 3.60 | 3.65 | 3.65 | 1,442,557 |
|
Apr 22, 2026
|
3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 466,330 |
|
Apr 21, 2026
|
3.80 | 3.82 | 3.60 | 3.66 | 3.66 | 374,059 |
|
Apr 20, 2026
|
3.85 | 4.00 | 3.60 | 3.80 | 3.80 | 264,252 |
|
Apr 17, 2026
|
3.80 | 4.00 | 3.60 | 3.85 | 3.85 | 772,041 |
|
Apr 16, 2026
|
3.80 | 4.00 | 3.65 | 3.80 | 3.80 | 1,368,025 |
|
Apr 15, 2026
|
3.80 | 4.00 | 3.60 | 3.80 | 3.80 | 1,173,736 |
|
Apr 14, 2026
|
3.40 | 4.00 | 3.30 | 3.80 | 3.80 | 2,809,611 |
|
Apr 13, 2026
|
3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 2,032,817 |
|
Apr 10, 2026
|
3.35 | 3.50 | 3.20 | 3.30 | 3.30 | 1,039,501 |
|
Apr 9, 2026
|
3.35 | 3.41 | 3.14 | 3.35 | 3.35 | 1,793,400 |
|
Apr 8, 2026
|
3.00 | 3.50 | 2.96 | 3.35 | 3.35 | 3,569,783 |
|
Apr 7, 2026
|
3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 2,485,795 |
|
Apr 2, 2026
|
3.05 | 3.10 | 2.90 | 3.00 | 3.00 | 1,193,675 |
|
Apr 1, 2026
|
3.05 | 3.08 | 2.97 | 3.05 | 3.05 | 1,723,825 |
|
Mar 31, 2026
|
3.05 | 3.20 | 2.90 | 3.05 | 3.05 | 1,013,397 |
|
Mar 30, 2026
|
3.05 | 3.20 | 2.93 | 3.05 | 3.05 | 1,507,066 |
|
Mar 27, 2026
|
3.15 | 3.20 | 2.90 | 3.05 | 3.05 | 1,627,644 |
|
Mar 26, 2026
|
3.15 | 3.30 | 3.00 | 3.30 | 3.30 | 800,373 |
|
Mar 25, 2026
|
3.15 | 3.36 | 3.00 | 3.36 | 3.36 | 1,276,481 |
|
Mar 24, 2026
|
3.15 | 3.30 | 3.00 | 3.15 | 3.15 | 1,651,299 |
|
Mar 23, 2026
|
3.30 | 3.40 | 3.00 | 3.15 | 3.15 | 3,154,669 |
|
Mar 20, 2026
|
3.40 | 3.50 | 3.20 | 3.21 | 3.21 | 408,018 |
|
Mar 19, 2026
|
3.60 | 3.77 | 3.30 | 3.40 | 3.40 | 6,238,491 |
|
Mar 18, 2026
|
3.30 | 3.40 | 3.20 | 3.20 | 3.20 | 1,777,292 |
|
Mar 17, 2026
|
3.35 | 3.40 | 3.20 | 3.30 | 3.30 | 405,471 |
|
Mar 16, 2026
|
3.35 | 3.50 | 3.20 | 3.36 | 3.36 | 2,010,909 |
|
Mar 13, 2026
|
3.40 | 3.50 | 3.36 | 3.42 | 3.42 | 1,101,747 |
|
Mar 12, 2026
|
3.55 | 3.70 | 3.30 | 3.42 | 3.42 | 527,685 |
|
Mar 11, 2026
|
3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 798,354 |
|
Mar 10, 2026
|
3.30 | 3.70 | 3.20 | 3.55 | 3.55 | 2,144,390 |
|
Mar 9, 2026
|
3.50 | 3.60 | 3.20 | 3.31 | 3.31 | 1,711,042 |
|
Mar 6, 2026
|
3.50 | 3.60 | 3.40 | 3.50 | 3.50 | 890,057 |
|
Mar 5, 2026
|
3.50 | 3.58 | 3.38 | 3.50 | 3.50 | 848,468 |
|
Mar 4, 2026
|
3.45 | 3.60 | 3.30 | 3.50 | 3.50 | 2,022,511 |
|
Mar 3, 2026
|
3.80 | 3.95 | 3.41 | 3.70 | 3.70 | 3,832,651 |
|
Mar 2, 2026
|
3.85 | 3.82 | 3.71 | 3.85 | 3.85 | 771,867 |
|
Feb 27, 2026
|
3.80 | 3.90 | 3.70 | 3.74 | 3.74 | 1,569,295 |
|
Feb 26, 2026
|
3.80 | 3.90 | 3.70 | 3.82 | 3.82 | 924,635 |
|
Feb 25, 2026
|
3.70 | 3.90 | 3.60 | 3.80 | 3.80 | 1,832,564 |
|
Feb 24, 2026
|
3.65 | 3.80 | 3.40 | 3.70 | 3.70 | 2,273,942 |
|
Feb 23, 2026
|
3.65 | 3.80 | 3.50 | 3.65 | 3.65 | 2,018,392 |
|
Feb 20, 2026
|
3.60 | 3.70 | 3.50 | 3.70 | 3.70 | 878,489 |
|
Feb 19, 2026
|
3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 1,046,283 |
|
Feb 18, 2026
|
3.70 | 3.80 | 3.50 | 3.60 | 3.60 | 2,052,213 |
|
Feb 17, 2026
|
3.80 | 3.90 | 3.70 | 3.72 | 3.72 | 2,435,504 |
|
Feb 16, 2026
|
3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 904,109 |
|
Feb 13, 2026
|
3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 1,758,421 |
|
Feb 12, 2026
|
3.80 | 4.00 | 3.70 | 3.75 | 3.75 | 3,237,473 |
|
Feb 11, 2026
|
3.90 | 4.00 | 3.70 | 3.80 | 3.80 | 984,658 |
|
Feb 10, 2026
|
3.95 | 4.00 | 3.80 | 3.90 | 3.90 | 681,678 |
|
Feb 9, 2026
|
4.00 | 4.10 | 3.80 | 4.00 | 4.00 | 1,431,587 |
|
Feb 6, 2026
|
4.00 | 4.10 | 3.93 | 4.00 | 4.00 | 1,087,808 |
|
Feb 5, 2026
|
3.85 | 4.20 | 3.90 | 4.00 | 4.00 | 3,472,251 |
|
Feb 4, 2026
|
4.00 | 4.10 | 3.70 | 3.85 | 3.85 | 2,053,757 |
|
Feb 3, 2026
|
3.60 | 4.20 | 3.50 | 4.00 | 4.00 | 6,081,244 |
|
Feb 2, 2026
|
3.30 | 3.68 | 3.28 | 3.60 | 3.60 | 4,886,024 |
|
Jan 30, 2026
|
3.35 | 3.50 | 3.20 | 3.22 | 3.22 | 4,843,314 |
|
Jan 29, 2026
|
3.30 | 3.60 | 3.30 | 3.34 | 3.34 | 3,606,076 |
|
Jan 28, 2026
|
3.20 | 3.39 | 3.10 | 3.30 | 3.30 | 9,853,782 |
|
Jan 27, 2026
|
3.35 | 3.50 | 3.11 | 3.20 | 3.20 | 7,534,320 |
|
Jan 26, 2026
|
3.50 | 3.70 | 3.20 | 3.35 | 3.35 | 4,851,062 |
|
Jan 23, 2026
|
3.50 | 3.70 | 3.40 | 3.50 | 3.50 | 2,400,185 |
|
Jan 22, 2026
|
3.55 | 3.70 | 3.40 | 3.70 | 3.70 | 975,003 |
|
Jan 21, 2026
|
3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 1,184,245 |
|
Jan 20, 2026
|
3.60 | 3.80 | 3.50 | 3.58 | 3.58 | 2,344,421 |
|
Jan 19, 2026
|
3.85 | 3.99 | 3.50 | 3.75 | 3.75 | 3,801,639 |
|
Jan 16, 2026
|
3.75 | 4.00 | 3.70 | 3.90 | 3.90 | 3,234,936 |
|
Jan 15, 2026
|
3.60 | 3.80 | 3.50 | 3.75 | 3.75 | 2,296,956 |
|
Jan 14, 2026
|
3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2,642,183 |
|
Jan 13, 2026
|
3.15 | 3.80 | 3.15 | 3.55 | 3.55 | 10,570,913 |
|
Jan 12, 2026
|
3.30 | 3.40 | 3.09 | 3.10 | 3.10 | 3,313,028 |
|
Jan 9, 2026
|
3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 708,396 |
|
Jan 8, 2026
|
3.35 | 3.50 | 3.20 | 3.30 | 3.30 | 1,533,429 |
|
Jan 7, 2026
|
3.40 | 3.50 | 3.30 | 3.35 | 3.35 | 711,261 |
|
Jan 6, 2026
|
3.35 | 3.50 | 3.12 | 3.40 | 3.40 | 5,422,306 |
|
Jan 5, 2026
|
3.35 | 3.46 | 3.22 | 3.35 | 3.35 | 2,959,348 |
|
Jan 2, 2026
|
3.25 | 3.40 | 3.13 | 3.35 | 3.35 | 3,040,474 |
|
Dec 31, 2025
|
3.60 | 3.70 | 3.00 | 3.25 | 3.25 | 7,257,287 |
|
Dec 30, 2025
|
3.45 | 3.70 | 3.20 | 3.55 | 3.55 | 9,292,214 |
|
Dec 29, 2025
|
3.65 | 3.80 | 3.13 | 3.45 | 3.45 | 7,285,344 |
|
Dec 24, 2025
|
3.65 | 4.10 | 3.50 | 3.65 | 3.65 | 982,523 |
|
Dec 23, 2025
|
3.35 | 3.80 | 3.27 | 3.65 | 3.65 | 3,003,735 |
|
Dec 22, 2025
|
3.75 | 3.89 | 3.20 | 3.50 | 3.50 | 11,489,972 |
|
Dec 19, 2025
|
3.80 | 4.12 | 3.60 | 3.70 | 3.70 | 2,640,071 |
|
Dec 18, 2025
|
3.95 | 3.99 | 3.70 | 3.80 | 3.80 | 3,715,569 |
|
Dec 17, 2025
|
4.10 | 4.40 | 3.90 | 4.00 | 4.00 | 5,349,970 |
|
Dec 16, 2025
|
3.90 | 4.14 | 3.50 | 4.10 | 4.10 | 8,403,678 |
|
Dec 15, 2025
|
3.80 | 4.30 | 3.70 | 3.92 | 3.92 | 10,976,250 |
|
Dec 12, 2025
|
3.75 | 4.08 | 3.65 | 3.85 | 3.85 | 20,342,997 |
|
Dec 11, 2025
|
3.50 | 3.90 | 3.20 | 3.75 | 3.75 | 20,214,610 |
|
Dec 10, 2025
|
2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 2,912,544 |
|
Dec 9, 2025
|
2.95 | 3.07 | 2.86 | 2.95 | 2.95 | 1,374,218 |
|
Dec 8, 2025
|
2.95 | 2.99 | 2.84 | 2.95 | 2.95 | 1,179,101 |
|
Dec 5, 2025
|
2.90 | 3.10 | 2.82 | 2.95 | 2.95 | 4,796,869 |
|
Dec 4, 2025
|
2.80 | 3.00 | 2.70 | 2.90 | 2.90 | 2,432,806 |
|
Dec 3, 2025
|
2.80 | 2.90 | 2.60 | 2.80 | 2.80 | 3,917,804 |
|
Dec 2, 2025
|
2.90 | 3.07 | 2.70 | 2.80 | 2.80 | 5,589,385 |
|
Dec 1, 2025
|
2.15 | 3.00 | 2.10 | 2.90 | 2.90 | 11,494,430 |
|
Nov 28, 2025
|
2.30 | 2.30 | 2.10 | 2.12 | 2.12 | 1,233,606 |
|
Nov 27, 2025
|
2.30 | 2.40 | 2.11 | 2.30 | 2.30 | 1,983,216 |
|
Nov 26, 2025
|
2.10 | 2.37 | 2.10 | 2.30 | 2.30 | 4,119,522 |
|
Nov 25, 2025
|
2.03 | 2.10 | 1.98 | 2.05 | 2.05 | 1,495,667 |
|
Nov 24, 2025
|
2.03 | 2.10 | 1.96 | 2.03 | 2.03 | 1,766,930 |
|
Nov 21, 2025
|
2.10 | 2.10 | 1.90 | 2.03 | 2.03 | 4,888,849 |
|
Nov 20, 2025
|
2.10 | 2.20 | 2.00 | 2.10 | 2.10 | 1,771,755 |
|
Nov 19, 2025
|
2.15 | 2.27 | 2.00 | 2.10 | 2.10 | 3,506,903 |
|
Nov 18, 2025
|
2.40 | 2.50 | 2.00 | 2.15 | 2.15 | 6,981,033 |
|
Nov 17, 2025
|
2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 2,821,763 |
|
Nov 14, 2025
|
2.40 | 2.44 | 2.20 | 2.30 | 2.30 | 6,429,743 |
|
Nov 13, 2025
|
2.50 | 3.10 | 2.30 | 2.44 | 2.44 | 25,800,257 |
|
Nov 12, 2025
|
2.00 | 2.05 | 1.93 | 2.00 | 2.00 | 1,413,168 |
|
Nov 11, 2025
|
1.90 | 2.30 | 1.96 | 2.00 | 2.00 | 9,429,664 |
|
Nov 10, 2025
|
1.85 | 1.97 | 1.97 | 1.90 | 1.90 | 167,647 |
|
Nov 7, 2025
|
1.73 | 1.90 | 1.65 | 1.85 | 1.85 | 1,821,181 |
|
Nov 6, 2025
|
1.73 | 1.77 | 1.68 | 1.73 | 1.73 | 1,093,468 |
|
Nov 5, 2025
|
1.73 | 1.74 | 1.68 | 1.73 | 1.73 | 1,682,257 |
|
Nov 4, 2025
|
1.73 | 1.75 | 1.68 | 1.73 | 1.73 | 226,178 |
|
Nov 3, 2025
|
1.67 | 1.80 | 1.65 | 1.73 | 1.73 | 2,177,988 |
|
Oct 31, 2025
|
1.85 | 1.90 | 1.63 | 1.67 | 1.67 | 3,117,803 |
|
Oct 30, 2025
|
1.85 | 1.78 | 1.73 | 1.85 | 1.85 | 1,487,158 |
