LSE
GBp
Gemfields Group Limited (GEM.L)
3.1500
0.0000
(0.00%)
At close: October 30 at 8:00:20 AM 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
|
3.1500 | 3.3000 | 3.0000 | 3.1500 | 3.1500 | 398 |
|
Oct 29, 2026
|
3.1500 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 30,616 |
|
Oct 28, 2026
|
3.5500 | 3.6000 | 3.0000 | 3.1500 | 3.1500 | 96,751 |
|
Oct 27, 2026
|
3.6000 | 3.6500 | 3.5000 | 3.5500 | 3.5500 | 280,776 |
|
Oct 26, 2026
|
3.2500 | 4.0000 | 3.5000 | 3.6000 | 3.6000 | 1,055,358 |
|
Oct 23, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 48,485 |
|
Oct 22, 2026
|
3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
|
Oct 21, 2026
|
3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
|
Oct 20, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 76,815 |
|
Oct 19, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 3,230 |
|
Oct 16, 2026
|
3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 311 |
|
Oct 15, 2026
|
3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 5,000 |
|
Oct 14, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 4,379 |
|
Oct 13, 2026
|
3.2500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 550 |
|
Oct 12, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 110,581 |
|
Oct 9, 2026
|
3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | 2,633 |
|
Oct 8, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 23,087 |
|
Oct 7, 2026
|
3.2500 | 3.5000 | 3.4000 | 3.2500 | 3.2500 | 50,256 |
|
Oct 6, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 40,136 |
|
Oct 5, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 90,830 |
|
Oct 2, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 2,497 |
|
Oct 1, 2026
|
3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
|
Sep 30, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 44,801 |
|
Sep 29, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 4,297 |
|
Sep 28, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 45,903 |
|
Sep 25, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 21,780 |
|
Sep 24, 2026
|
3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
|
Sep 23, 2026
|
3.5000 | 3.7250 | 3.3000 | 3.5000 | 3.5000 | 29,615 |
|
Sep 22, 2026
|
3.5000 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 401 |
|
Sep 21, 2026
|
3.5000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 955 |
|
Sep 18, 2026
|
3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
|
Sep 17, 2026
|
3.5000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 98,347 |
|
Sep 16, 2026
|
3.5000 | 3.3000 | 3.3000 | 3.5000 | 3.5000 | 3,533 |
|
Sep 15, 2026
|
3.5000 | 3.2700 | 3.2700 | 3.5000 | 3.5000 | 4,939 |
|
Sep 14, 2026
|
3.0000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 789,234 |
|
Sep 11, 2026
|
2.9500 | 3.4000 | 2.5000 | 2.9500 | 2.9500 | 673,208 |
|
Sep 10, 2026
|
2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 45,000 |
|
Sep 9, 2026
|
2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
|
Sep 8, 2026
|
2.9000 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | 6,043 |
|
Sep 7, 2026
|
2.9000 | 3.3000 | 2.5000 | 2.9000 | 2.9000 | 109,742 |
|
Sep 4, 2026
|
2.9000 | 3.3000 | 3.1900 | 3.3000 | 3.3000 | 107,464 |
|
Sep 3, 2026
|
2.8500 | 3.3000 | 2.5000 | 2.9000 | 2.9000 | 17,398 |
|
Sep 2, 2026
|
2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
|
Sep 1, 2026
|
2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
|
Aug 28, 2026
|
2.8500 | 3.3000 | 2.5000 | 2.8500 | 2.8500 | 186,745 |
|
Aug 27, 2026
|
2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 200,000 |
|
Aug 26, 2026
|
2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
|
Aug 25, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 50,664 |
|
Aug 24, 2026
|
2.8500 | 3.2000 | 3.1400 | 2.8500 | 2.8500 | 40,877 |
|
Aug 21, 2026
|
2.8500 | 3.1100 | 2.8000 | 2.8500 | 2.8500 | 132,573 |
|
Aug 20, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 10,253 |
|
Aug 19, 2026
|
2.8500 | 3.0800 | 3.0800 | 2.8500 | 2.8500 | 64,691 |
|
Aug 18, 2026
|
2.8500 | 3.2000 | 2.5000 | 2.8500 | 2.8500 | 19,601 |
|
Aug 17, 2026
|
2.8500 | 3.2000 | 3.2000 | 2.8500 | 2.8500 | 26 |
|
Aug 14, 2026
|
2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
|
Aug 13, 2026
|
2.8500 | 2.7600 | 2.7600 | 2.8500 | 2.8500 | 11,666 |
|
Aug 12, 2026
|
2.8500 | 3.2000 | 2.7500 | 2.8500 | 2.8500 | 8,671 |
|
Aug 11, 2026
|
2.9000 | 3.2000 | 2.7400 | 2.8500 | 2.8500 | 88,789 |
|
Aug 10, 2026
|
2.9000 | 3.3000 | 2.7100 | 2.9000 | 2.9000 | 2,129 |
|
Aug 7, 2026
|
2.9000 | 3.3000 | 2.7100 | 2.9000 | 2.9000 | 49,952 |
|
Aug 6, 2026
|
2.9000 | 2.5000 | 2.5000 | 2.9000 | 2.9000 | 3,221 |
|
Aug 5, 2026
|
2.8500 | 3.3000 | 3.3000 | 2.9000 | 2.9000 | 2,360 |
|
Aug 4, 2026
|
2.7500 | 3.5000 | 2.9700 | 2.8500 | 2.8500 | 1,103,756 |
|
Aug 3, 2026
|
2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 6,491 |
|
Jul 31, 2026
|
2.7500 | 2.6100 | 2.6100 | 2.7500 | 2.7500 | 4,509 |
|
Jul 30, 2026
|
2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 27,520 |
|
Jul 29, 2026
|
2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 302,960 |
|
Jul 28, 2026
|
2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 17,586 |
|
Jul 27, 2026
|
2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 45,042 |
|
Jul 24, 2026
|
2.7500 | 3.0000 | 2.9780 | 2.7500 | 2.7500 | 5,696 |
|
Jul 23, 2026
|
2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
|
Jul 22, 2026
|
2.7500 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 899 |
|
Jul 21, 2026
|
2.7500 | 3.0000 | 2.6000 | 2.7500 | 2.7500 | 5,068 |
|
Jul 20, 2026
|
2.8500 | 3.2000 | 2.6400 | 2.7500 | 2.7500 | 215,543 |
|
Jul 17, 2026
|
2.8500 | 2.6400 | 2.6400 | 2.8500 | 2.8500 | 2,585 |
|
Jul 16, 2026
|
2.8500 | 2.6250 | 2.6250 | 2.8500 | 2.8500 | 89,474 |
|
Jul 15, 2026
|
3.2500 | 3.5000 | 2.8500 | 2.8500 | 2.8500 | 324,335 |
|
Jul 14, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 11,377 |
|
Jul 13, 2026
|
3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 18,335 |
|
Jul 10, 2026
|
3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
|
Jul 9, 2026
|
3.3500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 104,382 |
|
Jul 8, 2026
|
3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
|
Jul 7, 2026
|
3.3500 | 3.7000 | 3.4000 | 3.3500 | 3.3500 | 5,957 |
|
Jul 6, 2026
|
3.3500 | 3.7000 | 3.0000 | 3.3500 | 3.3500 | 39,645 |
|
Jul 3, 2026
|
3.3500 | 3.7000 | 3.0000 | 3.3500 | 3.3500 | 85,858 |
|
Jul 2, 2026
|
3.3500 | 3.7000 | 3.0000 | 3.3500 | 3.3500 | 45,009 |
|
Jul 1, 2026
|
3.6000 | 3.7000 | 3.0000 | 3.3500 | 3.3500 | 67,057 |
|
Jun 30, 2026
|
3.8500 | 4.0000 | 3.7000 | 3.6000 | 3.6000 | 90,281 |
|
Jun 29, 2026
|
3.8500 | 4.0000 | 3.7450 | 3.8500 | 3.8500 | 26,057 |
|
Jun 26, 2026
|
3.8500 | 3.7100 | 3.7100 | 3.8500 | 3.8500 | 13,744 |
|
Jun 25, 2026
|
4.1000 | 4.0000 | 3.7100 | 3.8500 | 3.8500 | 22,609 |
|
Jun 24, 2026
|
4.1000 | 4.5000 | 3.7090 | 4.1000 | 4.1000 | 459 |
|
Jun 23, 2026
|
4.1000 | 3.7000 | 3.7000 | 4.1000 | 4.1000 | 145 |
|
Jun 22, 2026
|
4.1000 | 3.7000 | 3.7000 | 4.1000 | 4.1000 | 250,048 |
|
Jun 19, 2026
|
4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
|
Jun 18, 2026
|
4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
|
Jun 17, 2026
|
4.1000 | 3.7000 | 3.7000 | 4.1000 | 4.1000 | 116,455 |
|
Jun 16, 2026
|
4.1000 | 4.1950 | 4.1400 | 4.1000 | 4.1000 | 75,750 |
|
Jun 15, 2026
|
4.1000 | 4.5000 | 3.7000 | 4.1000 | 4.1000 | 101,788 |
|
Jun 12, 2026
|
4.1000 | 3.8100 | 3.8100 | 4.1000 | 4.1000 | 2,529 |
|
Jun 11, 2026
|
4.1000 | 3.8000 | 3.8000 | 4.1000 | 4.1000 | 197,552 |
|
Jun 10, 2026
|
3.9500 | 4.5000 | 3.9500 | 4.1000 | 4.1000 | 600,937 |
|
Jun 9, 2026
|
3.8500 | 4.2000 | 3.9500 | 3.9500 | 3.9500 | 109,108 |
|
Jun 8, 2026
|
4.1000 | 4.5000 | 3.5500 | 4.1000 | 4.1000 | 266,188 |
|
Jun 5, 2026
|
4.1000 | 4.1500 | 3.7000 | 4.1000 | 4.1000 | 46,387 |
|
Jun 4, 2026
|
4.1000 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 1,927 |
|
Jun 3, 2026
|
4.1000 | 4.5000 | 3.7400 | 4.1000 | 4.1000 | 6,792 |
|
Jun 2, 2026
|
4.1000 | 4.5000 | 3.7000 | 4.1000 | 4.1000 | 2,420 |
|
Jun 1, 2026
|
4.1000 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | 251 |
|
May 29, 2026
|
4.1000 | 4.1800 | 3.7000 | 4.1000 | 4.1000 | 4,874 |
|
May 28, 2026
|
4.1000 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | 22 |
|
May 27, 2026
|
4.2500 | 4.5000 | 3.5000 | 4.1000 | 4.1000 | 310,116 |
|
May 26, 2026
|
4.2500 | 4.3000 | 4.0000 | 4.2500 | 4.2500 | 28,779 |
|
May 22, 2026
|
4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 50,342 |
|
May 21, 2026
|
4.3000 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 87,524 |
|
May 20, 2026
|
4.3000 | 4.4450 | 4.4450 | 4.3000 | 4.3000 | 3,037 |
|
May 19, 2026
|
4.3000 | 4.5000 | 4.2000 | 4.3000 | 4.3000 | 10,806 |
|
May 18, 2026
|
4.3000 | 4.5000 | 4.4950 | 4.3000 | 4.3000 | 33,456 |
|
May 15, 2026
|
4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 19,841 |
|
May 14, 2026
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
May 13, 2026
|
4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 118 |
|
May 12, 2026
|
4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 9,602 |
|
May 11, 2026
|
4.3000 | 4.5000 | 4.4960 | 4.3000 | 4.3000 | 16,113 |
|
May 8, 2026
|
4.3000 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | 258 |
|
May 7, 2026
|
4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
|
May 6, 2026
|
4.3000 | 4.4960 | 4.4960 | 4.3000 | 4.3000 | 11,084 |
|
May 5, 2026
|
4.5500 | 5.0000 | 4.1000 | 4.3000 | 4.3000 | 119,118 |
|
May 1, 2026
|
4.5500 | 5.0000 | 4.1000 | 4.5500 | 4.5500 | 13,916 |
|
Apr 30, 2026
|
4.5500 | 4.2320 | 4.2320 | 4.5500 | 4.5500 | 73,809 |
|
Apr 29, 2026
|
4.5500 | 5.0000 | 4.1000 | 4.5500 | 4.5500 | 8,360 |
|
Apr 28, 2026
|
4.5500 | 4.3190 | 4.1000 | 4.5500 | 4.5500 | 6,256 |
|
Apr 27, 2026
|
4.5500 | 4.3190 | 4.3190 | 4.5500 | 4.5500 | 14,325 |
|
Apr 24, 2026
|
4.5500 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 156 |
|
Apr 23, 2026
|
4.5500 | 4.9000 | 4.8200 | 4.5500 | 4.5500 | 150,000 |
|
Apr 22, 2026
|
4.5500 | 4.5000 | 4.5000 | 4.5500 | 4.5500 | 50,000 |
|
Apr 21, 2026
|
4.5500 | 5.0000 | 4.3190 | 4.5500 | 4.5500 | 3,508 |
|
Apr 20, 2026
|
4.5500 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 8,059 |
|
Apr 17, 2026
|
4.5500 | 4.5000 | 4.5000 | 4.5500 | 4.5500 | 200,000 |
|
Apr 16, 2026
|
4.5500 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 463 |
|
Apr 15, 2026
|
4.5500 | 4.3160 | 4.3160 | 4.5500 | 4.5500 | 68,155 |
|
Apr 14, 2026
|
4.5500 | 5.0000 | 5.0000 | 4.5500 | 4.5500 | 1,000 |
|
Apr 13, 2026
|
4.5500 | 5.0000 | 4.2700 | 4.5500 | 4.5500 | 45,593 |
|
Apr 10, 2026
|
4.5500 | 5.0000 | 4.1000 | 4.5500 | 4.5500 | 6,700 |
|
Apr 9, 2026
|
4.5500 | 5.0000 | 4.6000 | 4.5500 | 4.5500 | 12,068 |
|
Apr 8, 2026
|
4.5500 | 5.0000 | 4.1900 | 4.5500 | 4.5500 | 122,553 |
|
Apr 7, 2026
|
4.5500 | 5.0000 | 4.1000 | 4.5500 | 4.5500 | 22,722 |
|
Apr 2, 2026
|
4.5500 | 4.1000 | 4.1000 | 4.5500 | 4.5500 | 1,023 |
|
Apr 1, 2026
|
4.7500 | 5.0000 | 4.5000 | 4.5500 | 4.5500 | 113,215 |
|
Mar 31, 2026
|
4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 2,215 |
|
Mar 30, 2026
|
4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 95,137 |
|
Mar 27, 2026
|
4.7500 | 4.7250 | 4.5000 | 4.5000 | 4.5000 | 47,222 |
|
Mar 26, 2026
|
4.8000 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 403,294 |
|
Mar 25, 2026
|
4.8000 | 4.8000 | 4.6500 | 4.8000 | 4.8000 | 100,396 |
|
Mar 24, 2026
|
4.8000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 160,208 |
|
Mar 23, 2026
|
4.9250 | 5.2500 | 4.6000 | 4.9250 | 4.9250 | 21,779 |
|
Mar 20, 2026
|
4.9250 | 4.6000 | 4.6000 | 4.9250 | 4.9250 | 1,282 |
|
Mar 19, 2026
|
4.9250 | 5.2500 | 4.6000 | 4.9250 | 4.9250 | 375,670 |
|
Mar 18, 2026
|
4.9250 | 4.8550 | 4.8550 | 5.0250 | 5.0250 | 15,000 |
|
Mar 17, 2026
|
4.9250 | 5.0000 | 5.0000 | 4.9250 | 4.9250 | 50,000 |
|
Mar 16, 2026
|
4.9250 | 5.2500 | 5.2500 | 4.9250 | 4.9250 | 123 |
|
Mar 13, 2026
|
4.9250 | 5.0000 | 4.6000 | 4.9250 | 4.9250 | 31,001 |
|
Mar 12, 2026
|
4.9250 | 5.0000 | 5.0000 | 4.9250 | 4.9250 | 20,041 |
|
Mar 11, 2026
|
4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
|
Mar 10, 2026
|
4.9250 | 5.2500 | 4.6000 | 4.9250 | 4.9250 | 622,037 |
|
Mar 9, 2026
|
4.9250 | 5.2500 | 4.6560 | 4.9250 | 4.9250 | 12,687 |
|
Mar 6, 2026
|
4.9250 | 5.0220 | 4.6500 | 4.9250 | 4.9250 | 14,936 |
|
Mar 5, 2026
|
5.1250 | 5.2500 | 4.6000 | 5.0000 | 5.0000 | 100,408 |
|
Mar 4, 2026
|
5.1250 | 5.2500 | 5.2500 | 5.1250 | 5.1250 | 857 |
|
Mar 3, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.1250 | 5.1250 | 42,412 |
|
Mar 2, 2026
|
5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 30,186 |
|
Feb 27, 2026
|
5.2500 | 5.3800 | 5.0000 | 5.2500 | 5.2500 | 23,744 |
|
Feb 26, 2026
|
5.2500 | 5.5000 | 5.0250 | 5.2500 | 5.2500 | 25,370 |
|
Feb 25, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 493,585 |
|
Feb 24, 2026
|
5.2500 | 5.1510 | 5.1510 | 5.2500 | 5.2500 | 158 |
|
Feb 23, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 23,534 |
|
Feb 20, 2026
|
5.2500 | 5.5000 | 5.1850 | 5.2500 | 5.2500 | 91,984 |
|
Feb 19, 2026
|
5.2500 | 5.1850 | 5.0000 | 5.2500 | 5.2500 | 2,370 |
|
Feb 18, 2026
|
5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
|
Feb 17, 2026
|
5.2500 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | 6,296 |
|
Feb 16, 2026
|
5.3750 | 5.2500 | 5.0000 | 5.2500 | 5.2500 | 10,451 |
|
Feb 13, 2026
|
5.3750 | 5.5000 | 5.3100 | 5.3750 | 5.3750 | 33,249 |
|
Feb 12, 2026
|
5.2500 | 5.5000 | 5.2500 | 5.3750 | 5.3750 | 411 |
|
Feb 11, 2026
|
5.2500 | 5.1000 | 5.1000 | 5.2500 | 5.2500 | 5,996 |
|
Feb 10, 2026
|
5.2500 | 5.3750 | 5.3750 | 5.2500 | 5.2500 | 20,000 |
|
Feb 9, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 4,012 |
|
Feb 6, 2026
|
5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 319,074 |
|
Feb 5, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 80,394 |
|
Feb 4, 2026
|
5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 1,261 |
|
Feb 3, 2026
|
5.6250 | 5.7500 | 5.2500 | 5.2500 | 5.2500 | 284,254 |
|
Feb 2, 2026
|
5.6250 | 5.6500 | 5.6500 | 5.6250 | 5.6250 | 3,000 |
|
Jan 30, 2026
|
5.7500 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 7,558 |
|
Jan 29, 2026
|
5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 90,015 |
|
Jan 28, 2026
|
5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
|
Jan 27, 2026
|
5.8500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 12,404 |
|
Jan 26, 2026
|
5.8500 | 6.0000 | 5.7250 | 5.8500 | 5.8500 | 252,497 |
|
Jan 23, 2026
|
5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
|
Jan 22, 2026
|
5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
|
Jan 21, 2026
|
5.8500 | 6.0000 | 5.7000 | 5.8500 | 5.8500 | 31,273 |
|
Jan 20, 2026
|
5.8500 | 5.9160 | 5.9160 | 5.8500 | 5.8500 | 1,000 |
|
Jan 19, 2026
|
5.6500 | 6.0000 | 5.6000 | 5.8500 | 5.8500 | 60,193 |
|
Jan 16, 2026
|
5.6500 | 5.6200 | 5.6200 | 5.6500 | 5.6500 | 51,532 |
|
Jan 15, 2026
|
5.6500 | 5.6480 | 5.6200 | 5.6500 | 5.6500 | 419,254 |
|
Jan 14, 2026
|
5.6500 | 5.6200 | 5.6200 | 5.6500 | 5.6500 | 145 |
|
Jan 13, 2026
|
5.6500 | 5.6500 | 5.6200 | 5.6500 | 5.6500 | 79,700 |
|
Jan 12, 2026
|
5.6000 | 5.7000 | 5.5210 | 5.6500 | 5.6500 | 13,550 |
|
Jan 9, 2026
|
5.6000 | 5.6400 | 5.5210 | 5.6000 | 5.6000 | 46,272 |
|
Jan 8, 2026
|
5.7500 | 6.0000 | 5.5000 | 5.6000 | 5.6000 | 189,160 |
|
Jan 7, 2026
|
5.7500 | 5.8900 | 5.5500 | 5.7500 | 5.7500 | 29,606 |
|
Jan 6, 2026
|
5.7500 | 6.0000 | 5.5500 | 5.7500 | 5.7500 | 1,984 |
|
Jan 5, 2026
|
5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
|
Jan 2, 2026
|
5.8750 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 154,842 |
|
Dec 31, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 50,059 |
|
Dec 30, 2025
|
5.8750 | 5.8900 | 5.7500 | 5.8750 | 5.8750 | 75,482 |
|
Dec 29, 2025
|
5.8750 | 5.7500 | 5.7500 | 5.8750 | 5.8750 | 34,962 |
|
Dec 24, 2025
|
5.8750 | 5.7500 | 5.7500 | 5.8750 | 5.8750 | 70,014 |
|
Dec 23, 2025
|
6.0000 | 5.9000 | 5.7500 | 5.8750 | 5.8750 | 62,754 |
|
Dec 22, 2025
|
6.0000 | 6.2000 | 5.7500 | 6.0000 | 6.0000 | 625 |
|
Dec 19, 2025
|
5.8750 | 5.7500 | 5.7500 | 6.0000 | 6.0000 | 19,100 |
|
Dec 18, 2025
|
5.8750 | 6.0000 | 6.0000 | 5.8750 | 5.8750 | 666 |
|
Dec 17, 2025
|
5.8750 | 6.2900 | 5.7500 | 5.8750 | 5.8750 | 53,733,000 |
|
Dec 16, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.7500 | 5.7500 | 45,872 |
|
Dec 15, 2025
|
5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
|
Dec 12, 2025
|
5.8750 | 5.7500 | 5.7500 | 5.8750 | 5.8750 | 28,526 |
|
Dec 11, 2025
|
5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
|
Dec 10, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 19,746 |
|
Dec 9, 2025
|
6.0000 | 5.7500 | 5.7500 | 6.0000 | 6.0000 | 6,000 |
|
Dec 8, 2025
|
6.0000 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 12,415 |
|
Dec 5, 2025
|
6.2500 | 6.5000 | 5.7500 | 6.0000 | 6.0000 | 332,736 |
|
Dec 4, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 350,054 |
|
Dec 3, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 34,872 |
|
Dec 2, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 13,464 |
|
Dec 1, 2025
|
5.8750 | 5.7650 | 5.7650 | 5.8750 | 5.8750 | 2,564 |
|
Nov 28, 2025
|
6.0000 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 532,246 |
|
Nov 27, 2025
|
6.0000 | 6.1250 | 5.7500 | 6.0000 | 6.0000 | 82,201 |
|
Nov 26, 2025
|
6.0000 | 5.9900 | 5.7800 | 6.0000 | 6.0000 | 18,611 |
|
Nov 25, 2025
|
6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
|
Nov 24, 2025
|
6.0000 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 158,730 |
|
Nov 21, 2025
|
6.0000 | 5.7920 | 5.7920 | 6.0000 | 6.0000 | 484 |
|
Nov 20, 2025
|
6.0000 | 6.0000 | 5.7500 | 6.0000 | 6.0000 | 180,017 |
|
Nov 19, 2025
|
6.0000 | 5.7920 | 5.7920 | 6.0000 | 6.0000 | 6,761 |
|
Nov 18, 2025
|
6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
|
Nov 17, 2025
|
6.0000 | 5.7800 | 5.7500 | 6.0000 | 6.0000 | 160 |
|
Nov 14, 2025
|
6.0000 | 5.7800 | 5.6500 | 6.0000 | 6.0000 | 4,646 |
|
Nov 13, 2025
|
6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
|
Nov 12, 2025
|
6.0000 | 5.7800 | 5.7800 | 6.0000 | 6.0000 | 9,092 |
|
Nov 11, 2025
|
6.0000 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 48 |
|
Nov 10, 2025
|
6.0000 | 5.8500 | 5.7560 | 6.0000 | 6.0000 | 75,007 |
|
Nov 7, 2025
|
6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
|
Nov 6, 2025
|
5.8750 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 393,459 |
|
Nov 5, 2025
|
5.8750 | 5.7650 | 5.7650 | 5.8750 | 5.8750 | 10,010 |
|
Nov 4, 2025
|
5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | - |
|
Nov 3, 2025
|
5.8750 | 6.0000 | 5.8600 | 5.8750 | 5.8750 | 7,185 |
|
Oct 31, 2025
|
5.8750 | 5.8500 | 5.5000 | 5.8750 | 5.8750 | 38,440 |
|
Oct 30, 2025
|
5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 94,002 |
