LSE - Delayed Quote
GBp
Gem Diamonds Limited (GEMD.L)
14.00
+1.15
(+8.95%)
At close: October 30 at 4:40:34 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
|
13.50 | 15.90 | 10.70 | 14.00 | 14.00 | 2,834,498 |
|
Oct 29, 2026
|
13.00 | 14.00 | 12.25 | 12.85 | 12.85 | 347,968 |
|
Oct 28, 2026
|
12.70 | 14.00 | 10.75 | 12.15 | 12.15 | 1,366,282 |
|
Oct 27, 2026
|
11.30 | 13.00 | 10.25 | 12.20 | 12.20 | 1,094,000 |
|
Oct 26, 2026
|
10.35 | 11.35 | 10.20 | 10.20 | 10.20 | 297,642 |
|
Oct 23, 2026
|
11.20 | 11.20 | 10.20 | 10.60 | 10.60 | 337,437 |
|
Oct 22, 2026
|
11.25 | 11.50 | 10.00 | 10.00 | 10.00 | 78,202 |
|
Oct 21, 2026
|
11.00 | 11.50 | 10.00 | 11.00 | 11.00 | 508,668 |
|
Oct 20, 2026
|
10.05 | 11.70 | 8.82 | 10.05 | 10.05 | 1,088,478 |
|
Oct 19, 2026
|
9.10 | 10.05 | 8.70 | 9.35 | 9.35 | 1,168,386 |
|
Oct 16, 2026
|
9.20 | 9.30 | 8.50 | 9.00 | 9.00 | 551,431 |
|
Oct 15, 2026
|
10.00 | 10.00 | 9.00 | 9.40 | 9.40 | 623,308 |
|
Oct 14, 2026
|
9.50 | 9.85 | 9.00 | 9.50 | 9.50 | 880,617 |
|
Oct 13, 2026
|
10.00 | 10.00 | 9.10 | 9.10 | 9.10 | 426,601 |
|
Oct 12, 2026
|
10.00 | 11.00 | 9.50 | 9.56 | 9.56 | 274,317 |
|
Oct 9, 2026
|
10.50 | 10.55 | 9.50 | 9.54 | 9.54 | 450,736 |
|
Oct 8, 2026
|
9.80 | 10.50 | 9.80 | 10.15 | 10.15 | 702,761 |
|
Oct 7, 2026
|
10.30 | 11.00 | 9.52 | 10.00 | 10.00 | 1,241,835 |
|
Oct 6, 2026
|
11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 311,885 |
|
Oct 5, 2026
|
11.50 | 11.50 | 10.00 | 10.50 | 10.50 | 354,928 |
|
Oct 2, 2026
|
13.00 | 13.00 | 10.25 | 11.00 | 11.00 | 725,918 |
|
Oct 1, 2026
|
10.60 | 11.50 | 10.45 | 10.45 | 10.45 | 236,075 |
|
Sep 30, 2026
|
11.00 | 12.00 | 10.40 | 10.40 | 10.40 | 304,075 |
|
Sep 29, 2026
|
11.50 | 12.00 | 10.53 | 11.95 | 11.95 | 646,310 |
|
Sep 28, 2026
|
11.00 | 12.50 | 10.50 | 12.00 | 12.00 | 406,680 |
|
Sep 25, 2026
|
12.00 | 12.50 | 10.50 | 11.25 | 11.25 | 421,251 |
|
Sep 24, 2026
|
11.20 | 12.50 | 10.50 | 11.00 | 11.00 | 545,203 |
|
Sep 23, 2026
|
11.25 | 12.50 | 10.50 | 11.50 | 11.50 | 177,032 |
|
Sep 22, 2026
|
10.70 | 13.00 | 10.50 | 12.00 | 12.00 | 520,499 |
|
Sep 21, 2026
|
12.10 | 13.00 | 10.50 | 11.15 | 11.15 | 1,579,042 |
|
Sep 18, 2026
|
14.85 | 14.95 | 12.10 | 13.00 | 13.00 | 1,752,806 |
|
Sep 17, 2026
|
11.80 | 15.40 | 10.60 | 14.50 | 14.50 | 4,459,300 |
|
Sep 16, 2026
|
11.90 | 13.00 | 10.10 | 11.00 | 11.00 | 2,739,144 |
|
Sep 15, 2026
|
10.00 | 13.00 | 8.60 | 12.00 | 12.00 | 5,427,785 |
|
Sep 14, 2026
|
12.00 | 12.45 | 9.50 | 10.00 | 10.00 | 1,846,973 |
|
Sep 11, 2026
|
11.60 | 12.75 | 10.00 | 12.20 | 12.20 | 3,518,986 |
|
Sep 10, 2026
|
9.40 | 12.50 | 9.00 | 11.60 | 11.60 | 3,451,222 |
|
Sep 9, 2026
|
8.50 | 11.00 | 7.48 | 9.50 | 9.50 | 2,988,327 |
|
Sep 8, 2026
|
8.50 | 8.50 | 7.00 | 7.87 | 7.87 | 949,802 |
|
Sep 7, 2026
|
8.00 | 9.20 | 7.00 | 8.00 | 8.00 | 1,314,565 |
|
Sep 4, 2026
|
10.00 | 10.30 | 7.50 | 7.82 | 7.82 | 2,778,767 |
|
Sep 3, 2026
|
8.00 | 12.00 | 8.00 | 9.80 | 9.80 | 14,988,455 |
|
Sep 2, 2026
|
5.96 | 8.00 | 5.50 | 6.25 | 6.25 | 6,593,776 |
|
Sep 1, 2026
|
5.06 | 6.36 | 5.06 | 5.60 | 5.60 | 1,330,253 |
|
Aug 28, 2026
|
5.00 | 6.36 | 4.14 | 5.53 | 5.53 | 3,024,249 |
|
Aug 27, 2026
|
4.80 | 5.30 | 3.85 | 4.72 | 4.72 | 940,238 |
|
Aug 26, 2026
|
4.47 | 4.80 | 3.65 | 4.30 | 4.30 | 362,175 |
|
Aug 25, 2026
|
4.48 | 4.50 | 3.88 | 4.25 | 4.25 | 70,890 |
|
Aug 24, 2026
|
4.50 | 4.50 | 3.65 | 3.65 | 3.65 | 92,854 |
|
Aug 21, 2026
|
4.30 | 4.50 | 3.70 | 4.10 | 4.10 | 67,274 |
|
Aug 20, 2026
|
3.85 | 4.50 | 3.65 | 3.85 | 3.85 | 81,819 |
|
Aug 19, 2026
|
3.88 | 4.50 | 3.88 | 4.19 | 4.19 | 49,928 |
|
Aug 18, 2026
|
4.00 | 4.50 | 3.97 | 4.18 | 4.18 | 318,729 |
|
Aug 17, 2026
|
4.50 | 4.50 | 3.85 | 4.00 | 4.00 | 210,729 |
|
Aug 14, 2026
|
3.85 | 4.50 | 3.65 | 3.85 | 3.85 | 185,944 |
|
Aug 13, 2026
|
4.25 | 4.80 | 4.00 | 4.22 | 4.22 | 804,824 |
|
Aug 12, 2026
|
4.47 | 4.80 | 3.65 | 3.65 | 3.65 | 581,411 |
|
Aug 11, 2026
|
4.47 | 4.47 | 3.60 | 4.03 | 4.03 | 10,407 |
|
Aug 10, 2026
|
4.10 | 4.47 | 3.65 | 4.06 | 4.06 | 224,521 |
|
Aug 7, 2026
|
3.35 | 4.23 | 3.20 | 4.03 | 4.03 | 939,705 |
|
Aug 6, 2026
|
3.35 | 4.20 | 3.35 | 3.35 | 3.35 | 205,849 |
|
Aug 5, 2026
|
4.22 | 4.22 | 3.35 | 3.79 | 3.79 | 42,542 |
|
Aug 4, 2026
|
3.76 | 3.76 | 3.65 | 3.79 | 3.79 | 49,048 |
|
Aug 3, 2026
|
3.35 | 4.22 | 3.35 | 3.35 | 3.35 | 64,332 |
|
Jul 31, 2026
|
3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 462 |
|
Jul 30, 2026
|
3.35 | 4.20 | 3.35 | 3.35 | 3.35 | 25,015 |
|
Jul 29, 2026
|
4.20 | 4.22 | 3.35 | 3.45 | 3.45 | 277,694 |
|
Jul 28, 2026
|
3.62 | 3.99 | 3.40 | 3.75 | 3.75 | 465,115 |
|
Jul 27, 2026
|
3.62 | 3.62 | 3.20 | 3.41 | 3.41 | 108,695 |
|
Jul 24, 2026
|
3.30 | 3.36 | 3.30 | 3.30 | 3.30 | 7,752 |
|
Jul 23, 2026
|
3.50 | 3.75 | 3.50 | 3.50 | 3.50 | 60,737 |
|
Jul 22, 2026
|
3.20 | 3.73 | 3.20 | 3.40 | 3.40 | 373,900 |
|
Jul 21, 2026
|
3.50 | 3.57 | 3.27 | 3.32 | 3.32 | 155,874 |
|
Jul 20, 2026
|
3.50 | 3.57 | 3.26 | 3.50 | 3.50 | 30,953 |
|
Jul 17, 2026
|
3.50 | 3.50 | 3.22 | 3.30 | 3.30 | 148,382 |
|
Jul 16, 2026
|
3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 153 |
|
Jul 15, 2026
|
3.20 | 3.60 | 3.20 | 3.20 | 3.20 | 39,381 |
|
Jul 14, 2026
|
3.40 | 3.51 | 3.20 | 3.20 | 3.20 | 76,154 |
|
Jul 13, 2026
|
3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 50,283 |
|
Jul 10, 2026
|
3.50 | 3.55 | 3.50 | 3.50 | 3.50 | 12,879 |
|
Jul 9, 2026
|
3.48 | 3.58 | 3.48 | 3.48 | 3.48 | 92,353 |
|
Jul 8, 2026
|
3.40 | 3.58 | 3.30 | 3.48 | 3.48 | 175,692 |
|
Jul 7, 2026
|
3.50 | 3.88 | 3.40 | 3.40 | 3.40 | 107,411 |
|
Jul 6, 2026
|
3.20 | 3.90 | 3.20 | 3.45 | 3.45 | 30,013 |
|
Jul 3, 2026
|
3.40 | 3.61 | 3.40 | 3.50 | 3.50 | 193,420 |
|
Jul 2, 2026
|
3.50 | 3.86 | 3.20 | 3.30 | 3.30 | 1,061,624 |
|
Jul 1, 2026
|
3.50 | 4.00 | 3.50 | 3.50 | 3.50 | 335,731 |
|
Jun 30, 2026
|
3.60 | 3.93 | 3.50 | 3.60 | 3.60 | 554,022 |
|
Jun 29, 2026
|
3.60 | 4.08 | 3.50 | 3.50 | 3.50 | 87,974 |
|
Jun 26, 2026
|
3.94 | 4.06 | 3.60 | 3.84 | 3.84 | 16,961 |
|
Jun 25, 2026
|
4.00 | 4.24 | 3.61 | 3.61 | 3.61 | 3,358 |
|
Jun 24, 2026
|
4.00 | 4.14 | 3.61 | 4.00 | 4.00 | 5,445 |
|
Jun 23, 2026
|
4.32 | 4.32 | 3.68 | 3.68 | 3.68 | 77,568 |
|
Jun 22, 2026
|
4.22 | 4.46 | 4.15 | 4.20 | 4.20 | 188,351 |
|
Jun 19, 2026
|
3.71 | 4.30 | 3.61 | 4.15 | 4.15 | 168,212 |
|
Jun 18, 2026
|
3.99 | 4.50 | 3.60 | 3.71 | 3.71 | 674,766 |
|
Jun 17, 2026
|
3.60 | 3.99 | 3.60 | 3.60 | 3.60 | 3,651 |
|
Jun 16, 2026
|
3.60 | 4.04 | 3.60 | 3.60 | 3.60 | 38,881 |
|
Jun 15, 2026
|
3.80 | 4.00 | 3.60 | 3.60 | 3.60 | 185,665 |
|
Jun 12, 2026
|
4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 36,702 |
|
Jun 11, 2026
|
4.00 | 4.23 | 4.00 | 4.00 | 4.00 | 42,800 |
|
Jun 10, 2026
|
3.80 | 4.26 | 3.80 | 3.91 | 3.91 | 43,748 |
|
Jun 9, 2026
|
3.80 | 3.88 | 3.80 | 3.80 | 3.80 | 808 |
|
Jun 8, 2026
|
4.40 | 4.59 | 4.01 | 4.21 | 4.21 | 161,973 |
|
Jun 5, 2026
|
4.21 | 4.59 | 4.18 | 4.32 | 4.32 | 60,645 |
|
Jun 4, 2026
|
4.08 | 4.26 | 3.80 | 4.24 | 4.24 | 53,436 |
|
Jun 3, 2026
|
3.80 | 4.59 | 3.80 | 3.80 | 3.80 | 1,674 |
|
Jun 2, 2026
|
4.00 | 4.54 | 3.80 | 3.80 | 3.80 | 109,464 |
|
Jun 1, 2026
|
4.01 | 4.06 | 4.00 | 4.00 | 4.00 | 86,086 |
|
May 29, 2026
|
4.54 | 4.54 | 4.01 | 4.28 | 4.28 | 84,977 |
|
May 28, 2026
|
4.32 | 4.55 | 4.01 | 4.27 | 4.27 | 723 |
|
May 27, 2026
|
4.00 | 4.54 | 4.00 | 4.27 | 4.27 | 56,074 |
|
May 26, 2026
|
4.55 | 4.55 | 4.05 | 4.55 | 4.55 | 66,407 |
|
May 22, 2026
|
4.56 | 4.56 | 4.00 | 4.56 | 4.56 | 483,291 |
|
May 21, 2026
|
4.00 | 4.56 | 4.00 | 4.56 | 4.56 | 1,731 |
|
May 20, 2026
|
4.00 | 4.63 | 3.80 | 4.41 | 4.41 | 1,575,150 |
|
May 19, 2026
|
3.60 | 4.32 | 3.29 | 4.32 | 4.32 | 1,452,239 |
|
May 18, 2026
|
4.32 | 4.32 | 3.61 | 4.32 | 4.32 | 56,393 |
|
May 15, 2026
|
4.32 | 4.32 | 3.80 | 4.32 | 4.32 | 51,506 |
|
May 14, 2026
|
3.75 | 4.32 | 3.60 | 4.32 | 4.32 | 300,132 |
|
May 13, 2026
|
3.60 | 3.84 | 3.60 | 3.67 | 3.67 | 147,928 |
|
May 12, 2026
|
3.60 | 3.76 | 3.60 | 3.76 | 3.76 | 17,096 |
|
May 11, 2026
|
3.60 | 3.92 | 3.60 | 3.76 | 3.76 | 21,006 |
|
May 8, 2026
|
3.80 | 3.92 | 3.60 | 3.92 | 3.92 | 346,402 |
|
May 7, 2026
|
3.82 | 4.20 | 3.61 | 3.82 | 3.82 | 6,845 |
|
May 6, 2026
|
3.00 | 4.32 | 3.00 | 3.96 | 3.96 | 104,284 |
|
May 5, 2026
|
3.00 | 4.32 | 3.00 | 4.32 | 4.32 | 198,991 |
|
May 1, 2026
|
4.20 | 4.20 | 3.38 | 4.20 | 4.20 | 160,898 |
|
Apr 30, 2026
|
3.99 | 3.99 | 3.56 | 3.85 | 3.85 | 12,931 |
|
Apr 29, 2026
|
3.80 | 4.32 | 3.79 | 3.79 | 3.79 | 216,258 |
|
Apr 28, 2026
|
3.80 | 4.10 | 3.80 | 3.80 | 3.80 | 25,540 |
|
Apr 27, 2026
|
4.31 | 4.32 | 3.62 | 4.06 | 4.06 | 238,662 |
|
Apr 24, 2026
|
3.80 | 3.80 | 3.80 | 3.68 | 3.68 | 26,002 |
|
Apr 23, 2026
|
3.76 | 3.99 | 3.37 | 3.70 | 3.70 | 320,912 |
|
Apr 22, 2026
|
4.31 | 4.31 | 3.37 | 3.84 | 3.84 | 35,889 |
|
Apr 21, 2026
|
3.99 | 3.99 | 3.37 | 3.68 | 3.68 | 9,696 |
|
Apr 20, 2026
|
3.60 | 4.31 | 3.44 | 3.88 | 3.88 | 8,473 |
|
Apr 17, 2026
|
3.88 | 4.00 | 3.60 | 3.60 | 3.60 | 106,865 |
|
Apr 16, 2026
|
4.31 | 4.31 | 3.60 | 4.00 | 4.00 | 24,971 |
|
Apr 15, 2026
|
4.32 | 4.32 | 3.44 | 3.88 | 3.88 | 48,999 |
|
Apr 14, 2026
|
3.37 | 4.31 | 3.37 | 3.88 | 3.88 | 29,398 |
|
Apr 13, 2026
|
4.31 | 4.31 | 3.33 | 3.80 | 3.80 | 18,268 |
|
Apr 10, 2026
|
4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 427 |
|
Apr 9, 2026
|
3.70 | 3.80 | 3.50 | 3.90 | 3.90 | 136,183 |
|
Apr 8, 2026
|
4.31 | 4.31 | 3.73 | 4.05 | 4.05 | 61,168 |
|
Apr 7, 2026
|
4.00 | 4.31 | 3.28 | 3.86 | 3.86 | 56,024 |
|
Apr 2, 2026
|
3.29 | 4.07 | 3.10 | 3.67 | 3.67 | 1,153,501 |
|
Apr 1, 2026
|
3.44 | 3.44 | 3.44 | 3.80 | 3.80 | 1,000 |
|
Mar 31, 2026
|
3.29 | 3.95 | 3.29 | 3.60 | 3.60 | 81,073 |
|
Mar 30, 2026
|
3.99 | 4.25 | 3.99 | 3.80 | 3.80 | 343,148 |
|
Mar 27, 2026
|
4.12 | 4.50 | 4.00 | 4.12 | 4.12 | 1,166 |
|
Mar 26, 2026
|
4.02 | 4.50 | 3.80 | 4.02 | 4.02 | 39,529 |
|
Mar 25, 2026
|
4.50 | 4.50 | 3.60 | 3.90 | 3.90 | 189,563 |
|
Mar 24, 2026
|
4.40 | 4.50 | 3.80 | 4.00 | 4.00 | 65,658 |
|
Mar 23, 2026
|
3.60 | 4.40 | 3.41 | 4.18 | 4.18 | 495,071 |
|
Mar 20, 2026
|
3.80 | 4.09 | 3.65 | 3.80 | 3.80 | 217,814 |
|
Mar 19, 2026
|
4.24 | 4.39 | 3.80 | 4.10 | 4.10 | 924,563 |
|
Mar 18, 2026
|
4.00 | 4.39 | 3.24 | 4.15 | 4.15 | 2,469,505 |
|
Mar 17, 2026
|
4.59 | 4.79 | 4.21 | 4.60 | 4.60 | 184,830 |
|
Mar 16, 2026
|
4.79 | 4.80 | 4.01 | 4.80 | 4.80 | 241,212 |
|
Mar 13, 2026
|
4.79 | 4.79 | 4.05 | 4.50 | 4.50 | 1,447,363 |
|
Mar 12, 2026
|
4.60 | 4.80 | 4.42 | 4.60 | 4.60 | 568,581 |
|
Mar 11, 2026
|
4.31 | 4.79 | 4.30 | 4.59 | 4.59 | 830,633 |
|
Mar 10, 2026
|
4.30 | 4.72 | 4.30 | 4.70 | 4.70 | 610,232 |
|
Mar 9, 2026
|
4.72 | 4.72 | 4.02 | 4.20 | 4.20 | 562,625 |
|
Mar 6, 2026
|
4.61 | 4.61 | 4.00 | 4.20 | 4.20 | 135,896 |
|
Mar 5, 2026
|
4.45 | 4.45 | 3.91 | 4.10 | 4.10 | 149,938 |
|
Mar 4, 2026
|
4.15 | 4.45 | 3.91 | 4.45 | 4.45 | 71,624 |
|
Mar 3, 2026
|
4.00 | 4.15 | 3.90 | 4.10 | 4.10 | 71,568 |
|
Mar 2, 2026
|
3.92 | 4.15 | 3.91 | 4.15 | 4.15 | 187,885 |
|
Feb 27, 2026
|
4.31 | 4.31 | 4.00 | 4.30 | 4.30 | 335,365 |
|
Feb 26, 2026
|
3.80 | 4.31 | 3.80 | 4.10 | 4.10 | 998,908 |
|
Feb 25, 2026
|
3.90 | 4.10 | 3.80 | 4.10 | 4.10 | 172,139 |
|
Feb 24, 2026
|
4.10 | 4.10 | 3.70 | 3.90 | 3.90 | 49,770 |
|
Feb 23, 2026
|
4.10 | 4.10 | 3.70 | 3.91 | 3.91 | 228,869 |
|
Feb 20, 2026
|
3.90 | 4.00 | 3.73 | 4.00 | 4.00 | 448,276 |
|
Feb 19, 2026
|
4.00 | 4.00 | 3.69 | 3.84 | 3.84 | 143,465 |
|
Feb 18, 2026
|
4.05 | 4.05 | 3.36 | 3.87 | 3.87 | 330,303 |
|
Feb 17, 2026
|
4.10 | 4.10 | 3.51 | 3.60 | 3.60 | 307,641 |
|
Feb 16, 2026
|
4.00 | 4.05 | 3.37 | 4.00 | 4.00 | 140,648 |
|
Feb 13, 2026
|
3.45 | 3.79 | 3.36 | 3.61 | 3.61 | 310,301 |
|
Feb 12, 2026
|
4.00 | 4.00 | 3.31 | 3.80 | 3.80 | 403,203 |
|
Feb 11, 2026
|
3.99 | 3.99 | 3.30 | 3.98 | 3.98 | 90,538 |
|
Feb 10, 2026
|
3.41 | 3.80 | 3.30 | 3.55 | 3.55 | 370,320 |
|
Feb 9, 2026
|
3.99 | 3.99 | 3.10 | 3.38 | 3.38 | 1,958,692 |
|
Feb 6, 2026
|
3.69 | 3.97 | 3.30 | 3.68 | 3.68 | 1,483,531 |
|
Feb 5, 2026
|
4.60 | 4.60 | 3.40 | 3.55 | 3.55 | 4,179,613 |
|
Feb 4, 2026
|
3.15 | 6.00 | 3.00 | 4.20 | 4.20 | 20,859,217 |
|
Feb 3, 2026
|
3.14 | 3.14 | 2.70 | 2.85 | 2.85 | 82,117 |
|
Feb 2, 2026
|
3.19 | 3.19 | 2.80 | 2.99 | 2.99 | 116,175 |
|
Jan 30, 2026
|
3.19 | 3.19 | 2.71 | 2.97 | 2.97 | 90,714 |
|
Jan 29, 2026
|
3.14 | 3.14 | 2.79 | 2.85 | 2.85 | 427,734 |
|
Jan 28, 2026
|
2.80 | 3.00 | 2.77 | 2.80 | 2.80 | 34,534 |
|
Jan 27, 2026
|
3.00 | 3.00 | 2.71 | 2.95 | 2.95 | 111,933 |
|
Jan 26, 2026
|
3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 268,314 |
|
Jan 23, 2026
|
3.20 | 3.20 | 3.00 | 3.10 | 3.10 | 64,067 |
|
Jan 22, 2026
|
3.19 | 3.19 | 2.77 | 3.02 | 3.02 | 6,477 |
|
Jan 21, 2026
|
3.19 | 3.20 | 2.77 | 3.20 | 3.20 | 47,667 |
|
Jan 20, 2026
|
3.14 | 3.14 | 2.72 | 2.94 | 2.94 | 102,506 |
|
Jan 19, 2026
|
3.18 | 3.20 | 2.86 | 3.03 | 3.03 | 407,920 |
|
Jan 16, 2026
|
3.19 | 3.19 | 2.89 | 3.00 | 3.00 | 183,162 |
|
Jan 15, 2026
|
3.00 | 3.05 | 2.71 | 3.03 | 3.03 | 90,032 |
|
Jan 14, 2026
|
3.19 | 3.19 | 2.71 | 3.03 | 3.03 | 21,720 |
|
Jan 13, 2026
|
2.81 | 2.91 | 2.81 | 3.03 | 3.03 | 419,418 |
|
Jan 12, 2026
|
2.70 | 3.08 | 2.50 | 3.00 | 3.00 | 1,118,357 |
|
Jan 9, 2026
|
3.00 | 3.00 | 2.69 | 2.78 | 2.78 | 206,404 |
|
Jan 8, 2026
|
2.90 | 2.99 | 2.50 | 2.83 | 2.83 | 436,043 |
|
Jan 7, 2026
|
3.30 | 3.30 | 2.53 | 2.75 | 2.75 | 1,413,383 |
|
Jan 6, 2026
|
3.29 | 3.29 | 2.87 | 3.05 | 3.05 | 52,576 |
|
Jan 5, 2026
|
2.86 | 3.29 | 2.70 | 3.02 | 3.02 | 11,746 |
|
Jan 2, 2026
|
2.70 | 3.34 | 2.70 | 3.07 | 3.07 | 380,638 |
|
Dec 31, 2025
|
2.90 | 3.29 | 2.73 | 2.97 | 2.97 | 454,174 |
|
Dec 30, 2025
|
2.96 | 2.96 | 2.96 | 3.10 | 3.10 | 3,578 |
|
Dec 29, 2025
|
3.29 | 3.29 | 2.90 | 3.07 | 3.07 | 162,374 |
|
Dec 24, 2025
|
3.19 | 3.29 | 3.10 | 3.10 | 3.10 | 11,435 |
|
Dec 23, 2025
|
3.01 | 3.15 | 2.86 | 3.05 | 3.05 | 750,926 |
|
Dec 22, 2025
|
3.02 | 3.29 | 3.01 | 3.15 | 3.15 | 48,991 |
|
Dec 19, 2025
|
3.00 | 3.17 | 3.00 | 3.10 | 3.10 | 826,843 |
|
Dec 18, 2025
|
3.24 | 3.24 | 3.00 | 3.10 | 3.10 | 274,193 |
|
Dec 17, 2025
|
3.19 | 3.19 | 3.08 | 3.15 | 3.15 | 14,336 |
|
Dec 16, 2025
|
3.02 | 3.20 | 3.02 | 3.13 | 3.13 | 362,628 |
|
Dec 15, 2025
|
3.01 | 3.39 | 3.01 | 3.20 | 3.20 | 246,703 |
|
Dec 12, 2025
|
3.01 | 3.43 | 3.01 | 3.22 | 3.22 | 41,034 |
|
Dec 11, 2025
|
3.43 | 3.43 | 3.23 | 3.20 | 3.20 | 34,662 |
|
Dec 10, 2025
|
3.01 | 3.23 | 3.01 | 3.22 | 3.22 | 257,336 |
|
Dec 9, 2025
|
3.01 | 3.43 | 3.01 | 3.26 | 3.26 | 73,125 |
|
Dec 8, 2025
|
2.90 | 3.24 | 2.90 | 3.21 | 3.21 | 72 |
|
Dec 5, 2025
|
3.00 | 3.49 | 2.90 | 3.07 | 3.07 | 1,432,266 |
|
Dec 4, 2025
|
3.12 | 3.49 | 3.05 | 3.16 | 3.16 | 89,944 |
|
Dec 3, 2025
|
3.39 | 3.39 | 3.00 | 3.00 | 3.00 | 515,009 |
|
Dec 2, 2025
|
3.00 | 3.19 | 3.00 | 3.00 | 3.00 | 420,163 |
|
Dec 1, 2025
|
3.00 | 3.50 | 3.00 | 3.14 | 3.14 | 563,685 |
|
Nov 28, 2025
|
3.01 | 3.49 | 3.00 | 3.24 | 3.24 | 274,081 |
|
Nov 27, 2025
|
3.01 | 3.49 | 3.01 | 3.25 | 3.25 | 30,817 |
|
Nov 26, 2025
|
3.50 | 3.50 | 3.03 | 3.22 | 3.22 | 155,973 |
|
Nov 25, 2025
|
3.00 | 3.61 | 3.00 | 3.31 | 3.31 | 33,812 |
|
Nov 24, 2025
|
3.11 | 3.62 | 3.11 | 3.37 | 3.37 | 8,177 |
|
Nov 21, 2025
|
3.50 | 3.64 | 3.00 | 3.31 | 3.31 | 95,694 |
|
Nov 20, 2025
|
3.00 | 3.64 | 3.00 | 3.32 | 3.32 | 33,959 |
|
Nov 19, 2025
|
3.39 | 3.64 | 3.10 | 3.30 | 3.30 | 66,935 |
|
Nov 18, 2025
|
3.65 | 3.69 | 3.14 | 3.37 | 3.37 | 30,764 |
|
Nov 17, 2025
|
3.20 | 3.69 | 3.00 | 3.39 | 3.39 | 82,526 |
|
Nov 14, 2025
|
3.00 | 3.69 | 3.00 | 3.39 | 3.39 | 185,886 |
|
Nov 13, 2025
|
3.00 | 3.69 | 3.00 | 3.39 | 3.39 | 12,865 |
|
Nov 12, 2025
|
3.69 | 3.69 | 3.00 | 3.37 | 3.37 | 53,346 |
|
Nov 11, 2025
|
3.50 | 3.50 | 3.00 | 3.35 | 3.35 | 194,042 |
|
Nov 10, 2025
|
3.00 | 3.69 | 3.00 | 3.25 | 3.25 | 50,874 |
|
Nov 7, 2025
|
3.50 | 3.69 | 3.14 | 3.50 | 3.50 | 83,315 |
|
Nov 6, 2025
|
3.11 | 3.59 | 3.11 | 3.42 | 3.42 | 293,514 |
|
Nov 5, 2025
|
3.50 | 3.59 | 3.00 | 3.42 | 3.42 | 27,483 |
|
Nov 4, 2025
|
3.35 | 3.69 | 3.10 | 3.37 | 3.37 | 445,184 |
|
Nov 3, 2025
|
3.35 | 3.74 | 3.10 | 3.37 | 3.37 | 11,512 |
|
Oct 31, 2025
|
3.40 | 3.79 | 3.10 | 3.14 | 3.14 | 403,814 |
|
Oct 30, 2025
|
3.65 | 3.79 | 3.20 | 3.30 | 3.30 | 1,368,750 |
