LSE - Delayed Quote
GBp
IXICO plc (IXI.L)
11.75
0.00
(0.00%)
At close: October 30 at 3:22:05 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 95,088 |
|
Oct 29, 2026
|
11.75 | 12.33 | 11.50 | 11.75 | 11.75 | 188,693 |
|
Oct 28, 2026
|
11.75 | 12.50 | 11.50 | 11.75 | 11.75 | 328,303 |
|
Oct 27, 2026
|
10.25 | 12.50 | 9.50 | 11.75 | 11.75 | 703,943 |
|
Oct 26, 2026
|
10.00 | 11.00 | 9.50 | 10.25 | 10.25 | 20,348 |
|
Oct 23, 2026
|
9.50 | 11.00 | 9.00 | 10.00 | 10.00 | 291,344 |
|
Oct 22, 2026
|
9.25 | 10.00 | 8.50 | 9.75 | 9.75 | 780,800 |
|
Oct 21, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 20,815 |
|
Oct 20, 2026
|
8.25 | 10.00 | 8.00 | 8.50 | 8.50 | 1,336,670 |
|
Oct 19, 2026
|
7.75 | 8.50 | 7.00 | 7.75 | 7.75 | 3,307 |
|
Oct 16, 2026
|
7.75 | 8.50 | 7.00 | 7.75 | 7.75 | 58,391 |
|
Oct 15, 2026
|
7.75 | 8.50 | 7.00 | 7.75 | 7.75 | 171 |
|
Oct 14, 2026
|
7.75 | 8.25 | 7.55 | 7.75 | 7.75 | 5,999 |
|
Oct 13, 2026
|
7.75 | 8.50 | 7.55 | 7.75 | 7.75 | 42,414 |
|
Oct 12, 2026
|
7.75 | 8.50 | 7.45 | 7.75 | 7.75 | 17,645 |
|
Oct 9, 2026
|
7.75 | 8.20 | 7.45 | 7.75 | 7.75 | 8,415 |
|
Oct 8, 2026
|
7.75 | 8.50 | 7.45 | 7.75 | 7.75 | 7,684 |
|
Oct 7, 2026
|
8.00 | 8.50 | 7.65 | 8.00 | 8.00 | 137,816 |
|
Oct 6, 2026
|
8.00 | 8.50 | 7.65 | 8.00 | 8.00 | 2,302 |
|
Oct 5, 2026
|
7.50 | 8.50 | 7.00 | 8.00 | 8.00 | 165,114 |
|
Oct 2, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 10,788 |
|
Oct 1, 2026
|
7.50 | 7.68 | 7.68 | 7.50 | 7.50 | 1,000 |
|
Sep 30, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Sep 29, 2026
|
7.50 | 7.80 | 7.26 | 7.50 | 7.50 | 166,218 |
|
Sep 28, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 15,382 |
|
Sep 25, 2026
|
7.50 | 8.00 | 7.75 | 7.50 | 7.50 | 12,528 |
|
Sep 24, 2026
|
7.25 | 7.75 | 7.40 | 7.50 | 7.50 | 106,915 |
|
Sep 23, 2026
|
7.25 | 7.50 | 7.07 | 7.40 | 7.40 | 235,066 |
|
Sep 22, 2026
|
7.50 | 8.00 | 7.11 | 7.50 | 7.50 | 95,108 |
|
Sep 21, 2026
|
7.50 | 7.15 | 7.15 | 7.50 | 7.50 | 143 |
|
Sep 18, 2026
|
7.50 | 8.00 | 7.15 | 7.50 | 7.50 | 10,914 |
|
Sep 17, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 331 |
|
Sep 16, 2026
|
7.50 | 7.15 | 7.15 | 7.50 | 7.50 | 59,282 |
|
Sep 15, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 17,227 |
|
Sep 14, 2026
|
7.50 | 8.00 | 7.15 | 7.50 | 7.50 | 1,980 |
|
Sep 11, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 299,095 |
|
Sep 10, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 10,740 |
|
Sep 9, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 30,986 |
|
Sep 8, 2026
|
7.50 | 7.57 | 7.57 | 7.50 | 7.50 | 1,716 |
|
Sep 7, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 7,402 |
|
Sep 4, 2026
|
7.50 | 8.00 | 7.17 | 7.50 | 7.50 | 12,823 |
|
Sep 3, 2026
|
7.50 | 8.00 | 7.33 | 7.50 | 7.50 | 57,826 |
|
Sep 2, 2026
|
7.50 | 7.75 | 7.75 | 7.50 | 7.50 | 20,000 |
|
Sep 1, 2026
|
7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 70,164 |
|
Aug 28, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Aug 27, 2026
|
7.75 | 7.56 | 7.56 | 7.75 | 7.75 | 60,000 |
|
Aug 26, 2026
|
7.75 | 7.56 | 7.56 | 7.75 | 7.75 | 8,219 |
|
Aug 25, 2026
|
7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
|
Aug 24, 2026
|
7.50 | 8.50 | 7.69 | 7.75 | 7.75 | 30,172 |
|
Aug 21, 2026
|
7.50 | 8.00 | 7.30 | 7.50 | 7.50 | 14,386 |
|
Aug 20, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 1,668 |
|
Aug 19, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 7,627 |
|
Aug 18, 2026
|
7.50 | 7.67 | 7.67 | 7.50 | 7.50 | 50,000 |
|
Aug 17, 2026
|
7.50 | 8.00 | 7.16 | 7.50 | 7.50 | 9,640 |
|
Aug 14, 2026
|
7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
|
Aug 13, 2026
|
7.50 | 7.75 | 7.60 | 7.50 | 7.50 | 10,096 |
|
Aug 12, 2026
|
7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 258 |
|
Aug 11, 2026
|
8.00 | 8.00 | 7.47 | 7.25 | 7.25 | 134,024 |
|
Aug 10, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 131 |
|
Aug 7, 2026
|
8.00 | 7.50 | 7.50 | 8.00 | 8.00 | 10,000 |
|
Aug 6, 2026
|
8.00 | 7.89 | 7.61 | 8.00 | 8.00 | 42,600 |
|
Aug 5, 2026
|
8.00 | 7.57 | 7.50 | 8.00 | 8.00 | 8,680 |
|
Aug 4, 2026
|
8.00 | 8.25 | 7.55 | 8.00 | 8.00 | 46,255 |
|
Aug 3, 2026
|
8.00 | 8.50 | 7.65 | 8.00 | 8.00 | 4,908 |
|
Jul 31, 2026
|
8.25 | 7.65 | 7.50 | 8.00 | 8.00 | 18,809 |
|
Jul 30, 2026
|
8.25 | 9.00 | 7.50 | 8.25 | 8.25 | 14,600 |
|
Jul 29, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 540 |
|
Jul 28, 2026
|
8.50 | 8.45 | 8.00 | 8.50 | 8.50 | 1,392 |
|
Jul 27, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 1,609 |
|
Jul 24, 2026
|
8.50 | 8.10 | 8.00 | 8.50 | 8.50 | 88,878 |
|
Jul 23, 2026
|
8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
|
Jul 22, 2026
|
8.50 | 8.15 | 8.00 | 8.50 | 8.50 | 6,847 |
|
Jul 21, 2026
|
8.50 | 8.16 | 8.15 | 8.50 | 8.50 | 61,671 |
|
Jul 20, 2026
|
8.50 | 9.00 | 8.00 | 8.50 | 8.50 | 16,957 |
|
Jul 17, 2026
|
8.50 | 9.00 | 7.60 | 8.50 | 8.50 | 178,868 |
|
Jul 16, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 22,310 |
|
Jul 15, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 32,660 |
|
Jul 14, 2026
|
8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 2,232 |
|
Jul 13, 2026
|
8.75 | 9.00 | 7.75 | 8.25 | 8.25 | 364,098 |
|
Jul 10, 2026
|
9.10 | 9.50 | 9.10 | 9.25 | 9.25 | 146,934 |
|
Jul 9, 2026
|
9.10 | 9.50 | 8.70 | 9.10 | 9.10 | 74,469 |
|
Jul 8, 2026
|
9.10 | 9.21 | 8.75 | 9.10 | 9.10 | 24,702 |
|
Jul 7, 2026
|
8.50 | 9.50 | 8.40 | 9.10 | 9.10 | 450,422 |
|
Jul 6, 2026
|
8.25 | 8.50 | 8.00 | 8.13 | 8.13 | 32,028 |
|
Jul 3, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 32,224 |
|
Jul 2, 2026
|
8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 81,657 |
|
Jul 1, 2026
|
8.30 | 8.31 | 8.06 | 8.25 | 8.25 | 7,600 |
|
Jun 30, 2026
|
8.45 | 8.60 | 8.00 | 8.30 | 8.30 | 86,424 |
|
Jun 29, 2026
|
8.45 | 8.60 | 8.30 | 8.45 | 8.45 | 4,483 |
|
Jun 26, 2026
|
8.45 | 8.30 | 8.30 | 8.45 | 8.45 | 154 |
|
Jun 25, 2026
|
8.45 | 8.60 | 8.30 | 8.45 | 8.45 | 959 |
|
Jun 24, 2026
|
8.45 | 8.50 | 8.50 | 8.45 | 8.45 | 200 |
|
Jun 23, 2026
|
8.45 | 8.60 | 8.30 | 8.45 | 8.45 | 13,109 |
|
Jun 22, 2026
|
8.65 | 8.56 | 8.30 | 8.45 | 8.45 | 5,841 |
|
Jun 19, 2026
|
8.50 | 8.75 | 8.30 | 8.65 | 8.65 | 3,798 |
|
Jun 18, 2026
|
8.65 | 8.75 | 8.30 | 8.65 | 8.65 | 23,811 |
|
Jun 17, 2026
|
8.75 | 9.00 | 8.30 | 8.65 | 8.65 | 82,628 |
|
Jun 16, 2026
|
8.75 | 8.52 | 8.50 | 8.75 | 8.75 | 27,634 |
|
Jun 15, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 38,149 |
|
Jun 12, 2026
|
8.65 | 8.34 | 8.30 | 8.65 | 8.65 | 52,900 |
|
Jun 11, 2026
|
8.65 | 8.73 | 8.30 | 8.65 | 8.65 | 6,798 |
|
Jun 10, 2026
|
8.65 | 8.75 | 8.34 | 8.65 | 8.65 | 18,439 |
|
Jun 9, 2026
|
8.65 | 8.80 | 8.30 | 8.65 | 8.65 | 6,980 |
|
Jun 8, 2026
|
8.65 | 8.84 | 8.30 | 8.65 | 8.65 | 3,864 |
|
Jun 5, 2026
|
8.65 | 8.85 | 8.31 | 8.65 | 8.65 | 127,235 |
|
Jun 4, 2026
|
8.65 | 8.34 | 8.30 | 8.65 | 8.65 | 11,864 |
|
Jun 3, 2026
|
8.65 | 8.85 | 8.31 | 8.65 | 8.65 | 35,502 |
|
Jun 2, 2026
|
8.65 | 8.65 | 8.30 | 8.65 | 8.65 | 26,931 |
|
Jun 1, 2026
|
8.65 | 9.00 | 8.30 | 8.65 | 8.65 | 143,589 |
|
May 29, 2026
|
8.65 | 9.00 | 8.30 | 8.65 | 8.65 | 129,512 |
|
May 28, 2026
|
8.75 | 8.70 | 8.30 | 8.65 | 8.65 | 15,655 |
|
May 27, 2026
|
8.75 | 8.88 | 8.50 | 8.75 | 8.75 | 225,142 |
|
May 26, 2026
|
8.80 | 9.00 | 8.30 | 8.75 | 8.75 | 322,203 |
|
May 22, 2026
|
8.65 | 8.75 | 8.48 | 8.65 | 8.65 | 77,165 |
|
May 21, 2026
|
8.75 | 9.00 | 8.30 | 8.65 | 8.65 | 320,404 |
|
May 20, 2026
|
8.75 | 9.00 | 8.00 | 8.50 | 8.50 | 388,615 |
|
May 19, 2026
|
7.15 | 9.00 | 7.00 | 8.63 | 8.63 | 970,292 |
|
May 18, 2026
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 88,305 |
|
May 15, 2026
|
6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 1,900 |
|
May 14, 2026
|
6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 2,520 |
|
May 13, 2026
|
6.75 | 7.00 | 6.26 | 6.75 | 6.75 | 79,252 |
|
May 12, 2026
|
6.75 | 6.89 | 6.55 | 6.75 | 6.75 | 170,873 |
|
May 11, 2026
|
6.63 | 6.75 | 6.51 | 6.63 | 6.63 | 131,076 |
|
May 8, 2026
|
6.88 | 7.00 | 6.50 | 6.63 | 6.63 | 296,903 |
|
May 7, 2026
|
6.88 | 7.00 | 6.88 | 6.88 | 6.88 | 5,000 |
|
May 6, 2026
|
6.88 | 6.89 | 6.75 | 6.88 | 6.88 | 2,600 |
|
May 5, 2026
|
6.88 | 7.00 | 6.75 | 6.88 | 6.88 | 29,866 |
|
May 1, 2026
|
6.88 | 7.00 | 6.75 | 6.88 | 6.88 | 28,260 |
|
Apr 30, 2026
|
6.88 | 6.90 | 6.75 | 6.88 | 6.88 | 168,991 |
|
Apr 29, 2026
|
6.88 | 6.93 | 6.78 | 6.88 | 6.88 | 69,555 |
|
Apr 28, 2026
|
7.00 | 7.25 | 6.75 | 6.88 | 6.88 | 423,540 |
|
Apr 27, 2026
|
7.00 | 7.25 | 6.80 | 7.00 | 7.00 | 65,382 |
|
Apr 24, 2026
|
7.13 | 7.00 | 6.75 | 7.00 | 7.00 | 52,537 |
|
Apr 23, 2026
|
7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 39,701 |
|
Apr 22, 2026
|
7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 81,304 |
|
Apr 21, 2026
|
7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 425,288 |
|
Apr 20, 2026
|
7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 26,812 |
|
Apr 17, 2026
|
7.13 | 7.25 | 7.00 | 7.13 | 7.13 | 52,040 |
|
Apr 16, 2026
|
7.38 | 7.50 | 7.00 | 7.13 | 7.13 | 35,729 |
|
Apr 15, 2026
|
7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 17,673 |
|
Apr 14, 2026
|
7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 26,685 |
|
Apr 13, 2026
|
7.38 | 7.50 | 7.25 | 7.38 | 7.38 | 50,959 |
|
Apr 10, 2026
|
7.38 | 7.50 | 7.32 | 7.38 | 7.38 | 1,032 |
|
Apr 9, 2026
|
7.38 | 7.50 | 7.32 | 7.38 | 7.38 | 162,576 |
|
Apr 8, 2026
|
7.75 | 8.00 | 7.25 | 7.55 | 7.55 | 92,225 |
|
Apr 7, 2026
|
7.88 | 7.91 | 7.50 | 7.75 | 7.75 | 30,316 |
|
Apr 2, 2026
|
7.75 | 7.75 | 7.35 | 7.88 | 7.88 | 1,221,138 |
|
Apr 1, 2026
|
7.88 | 8.00 | 7.60 | 7.75 | 7.75 | 122,083 |
|
Mar 31, 2026
|
7.88 | 7.94 | 7.75 | 7.88 | 7.88 | 564,771 |
|
Mar 30, 2026
|
7.88 | 8.00 | 7.94 | 7.88 | 7.88 | 12,578 |
|
Mar 27, 2026
|
7.88 | 7.94 | 7.76 | 7.88 | 7.88 | 23,007 |
|
Mar 26, 2026
|
7.80 | 7.76 | 7.76 | 7.88 | 7.88 | 10,100 |
|
Mar 25, 2026
|
7.80 | 7.60 | 7.60 | 7.80 | 7.80 | 7,800 |
|
Mar 24, 2026
|
7.80 | 7.61 | 7.60 | 7.80 | 7.80 | 54,920 |
|
Mar 23, 2026
|
7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 10,415 |
|
Mar 20, 2026
|
7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 4,527 |
|
Mar 19, 2026
|
7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 16,536 |
|
Mar 18, 2026
|
7.80 | 7.76 | 7.60 | 7.80 | 7.80 | 80,913 |
|
Mar 17, 2026
|
7.80 | 8.00 | 7.52 | 7.80 | 7.80 | 424,701 |
|
Mar 16, 2026
|
7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 388,730 |
|
Mar 13, 2026
|
7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
|
Mar 12, 2026
|
7.80 | 7.60 | 7.60 | 7.80 | 7.80 | 26,100 |
|
Mar 11, 2026
|
7.80 | 7.61 | 7.60 | 7.80 | 7.80 | 101,000 |
|
Mar 10, 2026
|
7.80 | 7.77 | 7.60 | 7.80 | 7.80 | 34,800 |
|
Mar 9, 2026
|
7.80 | 8.00 | 7.60 | 7.80 | 7.80 | 244,117 |
|
Mar 6, 2026
|
7.80 | 8.00 | 7.61 | 7.80 | 7.80 | 1,343 |
|
Mar 5, 2026
|
7.85 | 8.00 | 7.60 | 7.80 | 7.80 | 9,428 |
|
Mar 4, 2026
|
7.75 | 8.10 | 7.60 | 7.85 | 7.85 | 952,923 |
|
Mar 3, 2026
|
7.63 | 8.00 | 7.50 | 7.75 | 7.75 | 368,689 |
|
Mar 2, 2026
|
7.63 | 7.60 | 7.60 | 7.63 | 7.63 | 121,267 |
|
Feb 27, 2026
|
7.63 | 7.75 | 7.55 | 7.63 | 7.63 | 85,392 |
|
Feb 26, 2026
|
7.75 | 8.00 | 7.50 | 7.63 | 7.63 | 85,451 |
|
Feb 25, 2026
|
7.63 | 7.75 | 7.68 | 7.63 | 7.63 | 5,865 |
|
Feb 24, 2026
|
7.63 | 7.68 | 7.51 | 7.63 | 7.63 | 65,410 |
|
Feb 23, 2026
|
7.63 | 7.75 | 7.50 | 7.63 | 7.63 | 29,196 |
|
Feb 20, 2026
|
8.88 | 8.90 | 7.00 | 7.63 | 7.63 | 948,217 |
|
Feb 19, 2026
|
8.88 | 8.82 | 8.82 | 8.88 | 8.88 | 1,405 |
|
Feb 18, 2026
|
8.88 | 9.00 | 8.82 | 8.88 | 8.88 | 50,500 |
|
Feb 17, 2026
|
8.88 | 8.98 | 8.81 | 8.88 | 8.88 | 36,366 |
|
Feb 16, 2026
|
8.88 | 9.00 | 8.81 | 8.88 | 8.88 | 34,207 |
|
Feb 13, 2026
|
8.75 | 9.00 | 9.00 | 8.88 | 8.88 | 61,620 |
|
Feb 12, 2026
|
10.50 | 10.85 | 8.50 | 8.75 | 8.75 | 2,410,850 |
|
Feb 11, 2026
|
10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 6,429 |
|
Feb 10, 2026
|
10.25 | 10.50 | 10.50 | 10.25 | 10.25 | 298 |
|
Feb 9, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 19,878 |
|
Feb 6, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 73,591 |
|
Feb 5, 2026
|
10.25 | 10.28 | 10.27 | 10.25 | 10.25 | 2,972 |
|
Feb 4, 2026
|
10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 66,828 |
|
Feb 3, 2026
|
10.25 | 10.50 | 10.15 | 10.25 | 10.25 | 70,307 |
|
Feb 2, 2026
|
11.25 | 11.50 | 10.13 | 10.25 | 10.25 | 34,689 |
|
Jan 30, 2026
|
11.25 | 10.90 | 10.90 | 11.25 | 11.25 | 10,837 |
|
Jan 29, 2026
|
11.25 | 10.95 | 10.64 | 11.25 | 11.25 | 48,574 |
|
Jan 28, 2026
|
11.25 | 12.00 | 10.00 | 11.25 | 11.25 | 157,870 |
|
Jan 27, 2026
|
11.25 | 11.40 | 11.09 | 11.25 | 11.25 | 101,338 |
|
Jan 26, 2026
|
11.25 | 12.00 | 10.50 | 11.25 | 11.25 | 74,705 |
|
Jan 23, 2026
|
11.50 | 12.00 | 10.50 | 11.00 | 11.00 | 251,037 |
|
Jan 22, 2026
|
11.50 | 11.57 | 11.07 | 11.50 | 11.50 | 55,825 |
|
Jan 21, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 7,212 |
|
Jan 20, 2026
|
11.50 | 11.62 | 11.21 | 11.50 | 11.50 | 7,260 |
|
Jan 19, 2026
|
11.50 | 12.00 | 11.02 | 11.50 | 11.50 | 61,629 |
|
Jan 16, 2026
|
11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 45,361 |
|
Jan 15, 2026
|
11.50 | 11.70 | 11.20 | 11.50 | 11.50 | 31,084 |
|
Jan 14, 2026
|
11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
|
Jan 13, 2026
|
11.50 | 11.75 | 11.14 | 11.50 | 11.50 | 46,052 |
|
Jan 12, 2026
|
11.75 | 12.00 | 11.00 | 11.50 | 11.50 | 56,870 |
|
Jan 9, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 29,927 |
|
Jan 8, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 10,336 |
|
Jan 7, 2026
|
11.75 | 12.00 | 11.65 | 11.75 | 11.75 | 300 |
|
Jan 6, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 12,198 |
|
Jan 5, 2026
|
11.75 | 12.00 | 11.65 | 11.75 | 11.75 | 529 |
|
Jan 2, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 11,600 |
|
Dec 31, 2025
|
11.75 | 11.99 | 11.99 | 11.75 | 11.75 | 1,000 |
|
Dec 30, 2025
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 18,042 |
|
Dec 29, 2025
|
11.75 | 11.99 | 11.51 | 11.75 | 11.75 | 30 |
|
Dec 24, 2025
|
11.75 | 11.64 | 11.50 | 11.75 | 11.75 | 10,050 |
|
Dec 23, 2025
|
11.75 | 12.00 | 11.66 | 11.75 | 11.75 | 75,914 |
|
Dec 22, 2025
|
11.75 | 12.00 | 11.66 | 11.75 | 11.75 | 10,009 |
|
Dec 19, 2025
|
11.75 | 11.66 | 11.66 | 11.75 | 11.75 | 400 |
|
Dec 18, 2025
|
11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
|
Dec 17, 2025
|
11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
|
Dec 16, 2025
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 8,353 |
|
Dec 15, 2025
|
12.25 | 12.50 | 11.50 | 11.75 | 11.75 | 107,870 |
|
Dec 12, 2025
|
12.25 | 12.50 | 12.08 | 12.25 | 12.25 | 5,424 |
|
Dec 11, 2025
|
12.00 | 12.48 | 11.50 | 12.25 | 12.25 | 121,064 |
|
Dec 10, 2025
|
12.50 | 13.00 | 12.00 | 12.00 | 12.00 | 867,158 |
|
Dec 9, 2025
|
11.25 | 13.00 | 11.00 | 12.25 | 12.25 | 415,897 |
|
Dec 8, 2025
|
10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 49,444 |
|
Dec 5, 2025
|
10.75 | 11.45 | 10.50 | 10.75 | 10.75 | 26,334 |
|
Dec 4, 2025
|
10.75 | 11.45 | 10.40 | 10.75 | 10.75 | 217 |
|
Dec 3, 2025
|
10.75 | 11.45 | 10.04 | 10.75 | 10.75 | 17,150 |
|
Dec 2, 2025
|
10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 8,807 |
|
Dec 1, 2025
|
11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 110,899 |
|
Nov 28, 2025
|
10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 15,150 |
|
Nov 27, 2025
|
10.75 | 10.35 | 10.35 | 10.75 | 10.75 | 12,946 |
|
Nov 26, 2025
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Nov 25, 2025
|
10.60 | 11.50 | 10.20 | 10.75 | 10.75 | 213,110 |
|
Nov 24, 2025
|
10.60 | 11.00 | 10.20 | 10.60 | 10.60 | 10,375 |
|
Nov 21, 2025
|
10.50 | 10.98 | 10.20 | 10.60 | 10.60 | 10,084 |
|
Nov 20, 2025
|
10.75 | 11.00 | 10.00 | 10.50 | 10.50 | 64,343 |
|
Nov 19, 2025
|
11.00 | 10.50 | 10.50 | 10.50 | 10.50 | 27,302 |
|
Nov 18, 2025
|
11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 59,068 |
|
Nov 17, 2025
|
11.75 | 12.50 | 11.00 | 11.25 | 11.25 | 292,424 |
|
Nov 14, 2025
|
10.75 | 10.80 | 10.80 | 10.75 | 10.75 | 2,667 |
|
Nov 13, 2025
|
10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
|
Nov 12, 2025
|
10.75 | 10.84 | 10.83 | 10.75 | 10.75 | 13,693 |
|
Nov 11, 2025
|
10.75 | 10.85 | 10.85 | 10.75 | 10.75 | 46,500 |
|
Nov 10, 2025
|
10.75 | 10.90 | 10.87 | 10.75 | 10.75 | 10,134 |
|
Nov 7, 2025
|
10.75 | 10.63 | 10.63 | 10.75 | 10.75 | 210 |
|
Nov 6, 2025
|
11.25 | 11.22 | 10.61 | 10.75 | 10.75 | 38,603 |
|
Nov 5, 2025
|
11.25 | 11.24 | 11.24 | 11.25 | 11.25 | 7,427 |
|
Nov 4, 2025
|
11.50 | 11.78 | 10.90 | 11.25 | 11.25 | 104,967 |
|
Nov 3, 2025
|
11.25 | 12.00 | 11.15 | 11.50 | 11.50 | 16,338 |
|
Oct 31, 2025
|
11.25 | 11.15 | 10.80 | 11.25 | 11.25 | 3,492 |
|
Oct 30, 2025
|
11.25 | 11.50 | 11.13 | 11.25 | 11.25 | 8,009 |
