ASX - Delayed Quote
AUD
Lifestyle Communities Limited (LIC.AX)
4.2800
-0.0400
(-0.93%)
As of November 3 at 10:26:57 AM GMT+11. Market Open.
Currency in AUD
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 3, 2026
|
4.3000 | 4.3600 | 4.2700 | 4.2850 | 4.2850 | 22,990 |
|
Nov 2, 2026
|
4.2300 | 4.3500 | 4.2000 | 4.3200 | 4.3200 | 117,491 |
|
Oct 30, 2026
|
4.2400 | 4.3300 | 4.2300 | 4.2500 | 4.2500 | 85,214 |
|
Oct 29, 2026
|
4.2200 | 4.2600 | 4.1800 | 4.2500 | 4.2500 | 80,591 |
|
Oct 28, 2026
|
4.2500 | 4.3200 | 4.2100 | 4.2100 | 4.2100 | 115,076 |
|
Oct 27, 2026
|
4.1950 | 4.2650 | 4.1000 | 4.2500 | 4.2500 | 76,174 |
|
Oct 26, 2026
|
4.0400 | 4.2300 | 3.9900 | 4.1700 | 4.1700 | 143,172 |
|
Oct 23, 2026
|
4.0000 | 4.1000 | 3.9800 | 4.0400 | 4.0400 | 180,957 |
|
Oct 22, 2026
|
3.9100 | 3.9800 | 3.8750 | 3.9600 | 3.9600 | 171,258 |
|
Oct 21, 2026
|
3.9200 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 141,924 |
|
Oct 20, 2026
|
3.9200 | 3.9900 | 3.8100 | 3.8700 | 3.8700 | 125,479 |
|
Oct 19, 2026
|
3.8500 | 3.9350 | 3.8300 | 3.9200 | 3.9200 | 82,126 |
|
Oct 16, 2026
|
3.7700 | 3.8900 | 3.7000 | 3.8500 | 3.8500 | 95,260 |
|
Oct 15, 2026
|
3.8900 | 3.9200 | 3.7100 | 3.7700 | 3.7700 | 248,602 |
|
Oct 14, 2026
|
3.7600 | 3.9100 | 3.7600 | 3.8700 | 3.8700 | 81,252 |
|
Oct 13, 2026
|
3.7500 | 3.9800 | 3.7500 | 3.8500 | 3.8500 | 242,491 |
|
Oct 12, 2026
|
4.1300 | 4.1500 | 3.7100 | 3.8100 | 3.8100 | 419,111 |
|
Oct 9, 2026
|
4.1600 | 4.2400 | 3.9900 | 4.2200 | 4.2200 | 219,982 |
|
Oct 8, 2026
|
4.2800 | 4.3800 | 4.1600 | 4.2400 | 4.2400 | 53,746 |
|
Oct 7, 2026
|
4.5900 | 4.5900 | 4.3000 | 4.3200 | 4.3200 | 129,484 |
|
Oct 6, 2026
|
4.3200 | 4.4700 | 4.3200 | 4.4300 | 4.4300 | 40,109 |
|
Oct 5, 2026
|
4.4200 | 4.4500 | 4.3100 | 4.3600 | 4.3600 | 65,069 |
|
Oct 2, 2026
|
4.5400 | 4.5400 | 4.3700 | 4.4200 | 4.4200 | 69,329 |
|
Oct 1, 2026
|
4.5800 | 4.5800 | 4.4000 | 4.4200 | 4.4200 | 96,282 |
|
Sep 30, 2026
|
4.5000 | 4.6200 | 4.4300 | 4.5200 | 4.5200 | 100,513 |
|
Sep 29, 2026
|
4.5900 | 4.5900 | 4.3600 | 4.4300 | 4.4300 | 91,798 |
|
Sep 28, 2026
|
4.4000 | 4.4400 | 4.3200 | 4.3700 | 4.3700 | 81,184 |
|
Sep 25, 2026
|
4.6700 | 4.6700 | 4.3600 | 4.3700 | 4.3700 | 113,036 |
|
Sep 24, 2026
|
4.6000 | 4.6150 | 4.4600 | 4.5300 | 4.5300 | 423,500 |
|
Sep 23, 2026
|
4.8100 | 4.8100 | 4.6050 | 4.6300 | 4.6300 | 70,042 |
|
Sep 22, 2026
|
4.7200 | 4.7900 | 4.7000 | 4.7700 | 4.7700 | 471,305 |
|
Sep 21, 2026
|
4.7800 | 4.7800 | 4.6200 | 4.6800 | 4.6800 | 138,841 |
|
Sep 18, 2026
|
4.8100 | 4.8100 | 4.6100 | 4.6200 | 4.6200 | 763,186 |
|
Sep 17, 2026
|
4.7600 | 4.7600 | 4.7000 | 4.7300 | 4.7300 | 127,461 |
|
Sep 16, 2026
|
4.7300 | 4.7800 | 4.6400 | 4.7000 | 4.7000 | 172,237 |
|
Sep 15, 2026
|
4.6100 | 4.8800 | 4.6100 | 4.7300 | 4.7300 | 97,230 |
|
Sep 14, 2026
|
4.7900 | 4.9000 | 4.7000 | 4.7600 | 4.7600 | 143,796 |
|
Sep 11, 2026
|
4.7000 | 4.7500 | 4.6700 | 4.7300 | 4.7300 | 69,616 |
|
Sep 10, 2026
|
4.9000 | 4.9300 | 4.7300 | 4.7300 | 4.7300 | 148,468 |
|
Sep 9, 2026
|
4.9500 | 4.9700 | 4.8800 | 4.9000 | 4.9000 | 119,068 |
|
Sep 8, 2026
|
5.0900 | 5.1400 | 4.9600 | 4.9600 | 4.9600 | 127,342 |
|
Sep 7, 2026
|
5.1500 | 5.2200 | 5.0100 | 5.1000 | 5.1000 | 1,173,264 |
|
Sep 4, 2026
|
4.9600 | 5.0900 | 4.9600 | 5.0500 | 5.0500 | 78,485 |
|
Sep 3, 2026
|
5.0000 | 5.0300 | 4.8500 | 4.9400 | 4.9400 | 308,760 |
|
Sep 2, 2026
|
5.0000 | 5.0700 | 4.9250 | 5.0200 | 5.0200 | 121,250 |
|
Sep 1, 2026
|
5.0800 | 5.1600 | 4.9300 | 5.0000 | 5.0000 | 187,195 |
|
Aug 31, 2026
|
5.2700 | 5.2700 | 5.0500 | 5.2200 | 5.2200 | 157,157 |
|
Aug 28, 2026
|
5.8600 | 5.8600 | 5.2600 | 5.2700 | 5.2700 | 92,051 |
|
Aug 27, 2026
|
5.7800 | 5.8100 | 5.5800 | 5.6300 | 5.6300 | 131,834 |
|
Aug 26, 2026
|
5.5400 | 5.9050 | 5.5400 | 5.7700 | 5.7700 | 250,650 |
|
Aug 25, 2026
|
5.8000 | 5.8000 | 5.5300 | 5.7200 | 5.7200 | 140,962 |
|
Aug 24, 2026
|
5.4700 | 5.7200 | 5.2200 | 5.6900 | 5.6900 | 272,973 |
|
Aug 21, 2026
|
5.3700 | 6.0800 | 5.3700 | 5.5000 | 5.5000 | 285,490 |
|
Aug 20, 2026
|
5.2700 | 5.3600 | 5.2500 | 5.3400 | 5.3400 | 45,197 |
|
Aug 19, 2026
|
5.4600 | 5.5100 | 5.2500 | 5.2500 | 5.2500 | 122,024 |
|
Aug 18, 2026
|
5.5000 | 5.5500 | 5.4100 | 5.4400 | 5.4400 | 39,987 |
|
Aug 17, 2026
|
5.5700 | 5.5900 | 5.5200 | 5.5300 | 5.5300 | 45,090 |
|
Aug 14, 2026
|
5.4350 | 5.5900 | 5.4350 | 5.5700 | 5.5700 | 70,429 |
|
Aug 13, 2026
|
5.3450 | 5.4600 | 5.2600 | 5.4500 | 5.4500 | 60,354 |
|
Aug 12, 2026
|
5.3200 | 5.3600 | 5.2000 | 5.2700 | 5.2700 | 129,004 |
|
Aug 11, 2026
|
5.4400 | 5.4400 | 5.2800 | 5.3100 | 5.3100 | 39,162 |
|
Aug 10, 2026
|
5.2800 | 5.4400 | 5.2800 | 5.4200 | 5.4200 | 43,933 |
|
Aug 7, 2026
|
5.3800 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 53,073 |
|
Aug 6, 2026
|
5.2800 | 5.4000 | 5.2600 | 5.3900 | 5.3900 | 63,771 |
|
Aug 5, 2026
|
5.2800 | 5.4000 | 5.2500 | 5.3100 | 5.3100 | 111,454 |
|
Aug 4, 2026
|
5.0600 | 5.2900 | 5.0600 | 5.2600 | 5.2600 | 91,066 |
|
Aug 3, 2026
|
5.0400 | 5.1850 | 5.0000 | 5.1800 | 5.1800 | 78,074 |
|
Jul 31, 2026
|
5.0500 | 5.1500 | 4.9800 | 5.0900 | 5.0900 | 59,330 |
|
Jul 30, 2026
|
5.0800 | 5.0800 | 4.9700 | 4.9700 | 4.9700 | 176,550 |
|
Jul 29, 2026
|
5.1400 | 5.2200 | 5.0500 | 5.0900 | 5.0900 | 241,232 |
|
Jul 28, 2026
|
5.0900 | 5.1500 | 5.0200 | 5.0800 | 5.0800 | 118,497 |
|
Jul 27, 2026
|
5.3000 | 5.3000 | 5.0900 | 5.1400 | 5.1400 | 69,640 |
|
Jul 24, 2026
|
5.2400 | 5.2800 | 5.1800 | 5.2200 | 5.2200 | 117,590 |
|
Jul 23, 2026
|
5.2800 | 5.3800 | 5.2100 | 5.2800 | 5.2800 | 118,456 |
|
Jul 22, 2026
|
5.3900 | 5.3900 | 5.2800 | 5.3300 | 5.3300 | 70,709 |
|
Jul 21, 2026
|
5.2500 | 5.3600 | 5.2500 | 5.3500 | 5.3500 | 74,960 |
|
Jul 20, 2026
|
5.4100 | 5.4300 | 5.2700 | 5.3500 | 5.3500 | 70,997 |
|
Jul 17, 2026
|
5.2300 | 5.4800 | 5.2300 | 5.4100 | 5.4100 | 103,806 |
|
Jul 16, 2026
|
5.2300 | 5.3900 | 5.1800 | 5.3900 | 5.3900 | 105,550 |
|
Jul 15, 2026
|
5.2400 | 5.2600 | 5.1600 | 5.2000 | 5.2000 | 45,248 |
|
Jul 14, 2026
|
5.2100 | 5.2200 | 5.1500 | 5.1800 | 5.1800 | 48,467 |
|
Jul 13, 2026
|
5.1500 | 5.3000 | 5.1200 | 5.2400 | 5.2400 | 71,390 |
|
Jul 10, 2026
|
5.2800 | 5.2900 | 5.1100 | 5.1100 | 5.1100 | 37,688 |
|
Jul 9, 2026
|
5.3900 | 5.5100 | 5.2600 | 5.2700 | 5.2700 | 202,589 |
|
Jul 8, 2026
|
5.2100 | 5.4000 | 5.2100 | 5.4000 | 5.4000 | 74,630 |
|
Jul 7, 2026
|
5.3200 | 5.3800 | 5.2000 | 5.3100 | 5.3100 | 104,360 |
|
Jul 6, 2026
|
5.3900 | 5.3900 | 5.2700 | 5.3200 | 5.3200 | 60,100 |
|
Jul 3, 2026
|
5.3350 | 5.4300 | 5.2900 | 5.4000 | 5.4000 | 61,065 |
|
Jul 2, 2026
|
5.3600 | 5.3800 | 5.1900 | 5.3200 | 5.3200 | 84,267 |
|
Jul 1, 2026
|
5.3900 | 5.3900 | 5.2200 | 5.3400 | 5.3400 | 65,534 |
|
Jun 30, 2026
|
5.1600 | 5.3900 | 5.1600 | 5.2700 | 5.2700 | 77,041 |
|
Jun 29, 2026
|
5.0900 | 5.3400 | 5.0900 | 5.2600 | 5.2600 | 117,336 |
|
Jun 26, 2026
|
4.9500 | 5.1300 | 4.9500 | 5.0700 | 5.0700 | 151,308 |
|
Jun 25, 2026
|
5.0700 | 5.1100 | 5.0000 | 5.0000 | 5.0000 | 146,110 |
|
Jun 24, 2026
|
5.0000 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 186,260 |
|
Jun 23, 2026
|
4.9100 | 5.0600 | 4.9100 | 5.0500 | 5.0500 | 212,884 |
|
Jun 22, 2026
|
5.0000 | 5.0000 | 4.6300 | 4.9000 | 4.9000 | 346,717 |
|
Jun 19, 2026
|
5.4800 | 5.4800 | 4.9100 | 5.0200 | 5.0200 | 732,912 |
|
Jun 18, 2026
|
4.8200 | 5.7500 | 4.7900 | 5.5100 | 5.5100 | 622,045 |
|
Jun 17, 2026
|
4.9600 | 5.0800 | 4.8700 | 5.0200 | 5.0200 | 366,715 |
|
Jun 16, 2026
|
5.0000 | 5.0100 | 4.9600 | 4.9900 | 4.9900 | 245,112 |
|
Jun 15, 2026
|
5.0500 | 5.1200 | 4.9900 | 5.0500 | 5.0500 | 254,938 |
|
Jun 12, 2026
|
5.2200 | 5.3400 | 4.9800 | 5.0300 | 5.0300 | 208,435 |
|
Jun 11, 2026
|
5.2400 | 5.3100 | 5.1600 | 5.2100 | 5.2100 | 81,198 |
|
Jun 10, 2026
|
5.1500 | 5.3200 | 5.1500 | 5.2400 | 5.2400 | 156,573 |
|
Jun 9, 2026
|
5.1900 | 5.2800 | 5.0000 | 5.2300 | 5.2300 | 170,293 |
|
Jun 5, 2026
|
5.1300 | 5.1650 | 4.9800 | 5.0000 | 5.0000 | 216,098 |
|
Jun 4, 2026
|
5.0500 | 5.1000 | 4.9600 | 5.0500 | 5.0500 | 198,593 |
|
Jun 3, 2026
|
5.1200 | 5.1500 | 5.0500 | 5.1200 | 5.1200 | 122,235 |
|
Jun 2, 2026
|
5.1000 | 5.1500 | 5.0000 | 5.1100 | 5.1100 | 116,575 |
|
Jun 1, 2026
|
5.2000 | 5.2800 | 5.1000 | 5.1400 | 5.1400 | 1,179,258 |
|
May 29, 2026
|
5.1700 | 5.2600 | 5.1200 | 5.2300 | 5.2300 | 274,948 |
|
May 28, 2026
|
5.2900 | 5.2900 | 5.0800 | 5.1800 | 5.1800 | 187,230 |
|
May 27, 2026
|
5.1000 | 5.3500 | 5.0500 | 5.2900 | 5.2900 | 199,961 |
|
May 26, 2026
|
5.2300 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 159,635 |
|
May 25, 2026
|
4.9400 | 5.1300 | 4.9300 | 5.1000 | 5.1000 | 130,033 |
|
May 22, 2026
|
4.8500 | 4.9500 | 4.8300 | 4.8800 | 4.8800 | 83,156 |
|
May 21, 2026
|
4.7300 | 4.9300 | 4.7300 | 4.9000 | 4.9000 | 309,853 |
|
May 20, 2026
|
4.7800 | 4.8700 | 4.7200 | 4.7700 | 4.7700 | 4,008,906 |
|
May 19, 2026
|
4.8300 | 4.8500 | 4.7000 | 4.7700 | 4.7700 | 130,484 |
|
May 18, 2026
|
4.8300 | 4.9000 | 4.7200 | 4.7800 | 4.7800 | 112,156 |
|
May 15, 2026
|
4.7500 | 4.8900 | 4.7500 | 4.8300 | 4.8300 | 51,361 |
|
May 14, 2026
|
4.8300 | 4.9000 | 4.7300 | 4.8100 | 4.8100 | 79,599 |
|
May 13, 2026
|
4.8600 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 40,001 |
|
May 12, 2026
|
5.0000 | 5.0500 | 4.8450 | 4.9000 | 4.9000 | 158,558 |
|
May 11, 2026
|
4.8100 | 5.0200 | 4.7800 | 4.9700 | 4.9700 | 261,838 |
|
May 8, 2026
|
4.7000 | 4.9200 | 4.7000 | 4.8700 | 4.8700 | 144,645 |
|
May 7, 2026
|
4.7100 | 4.9600 | 4.7100 | 4.8800 | 4.8800 | 243,527 |
|
May 6, 2026
|
4.8500 | 4.8900 | 4.7700 | 4.8100 | 4.8100 | 311,989 |
|
May 5, 2026
|
4.6500 | 4.7400 | 4.6500 | 4.7000 | 4.7000 | 288,827 |
|
May 4, 2026
|
4.6500 | 4.8200 | 4.6500 | 4.7400 | 4.7400 | 118,023 |
|
May 1, 2026
|
4.7100 | 4.7800 | 4.6500 | 4.7000 | 4.7000 | 284,693 |
|
Apr 30, 2026
|
4.8700 | 4.8700 | 4.6050 | 4.7000 | 4.7000 | 162,680 |
|
Apr 29, 2026
|
4.8100 | 4.9500 | 4.7800 | 4.8700 | 4.8700 | 352,932 |
|
Apr 28, 2026
|
4.7050 | 4.8300 | 4.7050 | 4.8100 | 4.8100 | 133,659 |
|
Apr 27, 2026
|
4.6200 | 4.7400 | 4.5600 | 4.7200 | 4.7200 | 114,607 |
|
Apr 24, 2026
|
4.6600 | 4.6600 | 4.5000 | 4.6200 | 4.6200 | 116,313 |
|
Apr 23, 2026
|
4.7800 | 4.8100 | 4.5400 | 4.5900 | 4.5900 | 118,235 |
|
Apr 22, 2026
|
4.8750 | 4.8750 | 4.6600 | 4.6900 | 4.6900 | 109,553 |
|
Apr 21, 2026
|
4.8900 | 4.9100 | 4.7900 | 4.8300 | 4.8300 | 96,913 |
|
Apr 20, 2026
|
4.7900 | 4.9000 | 4.7200 | 4.8500 | 4.8500 | 177,367 |
|
Apr 17, 2026
|
4.5950 | 4.8600 | 4.5950 | 4.8000 | 4.8000 | 99,613 |
|
Apr 16, 2026
|
4.5800 | 4.6800 | 4.5200 | 4.6300 | 4.6300 | 109,392 |
|
Apr 15, 2026
|
4.5000 | 4.6300 | 4.5000 | 4.5600 | 4.5600 | 250,682 |
|
Apr 14, 2026
|
4.6600 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 443,097 |
|
Apr 13, 2026
|
4.6500 | 4.6500 | 4.5000 | 4.6200 | 4.6200 | 197,204 |
|
Apr 10, 2026
|
4.6500 | 4.8300 | 4.6000 | 4.6200 | 4.6200 | 248,459 |
|
Apr 9, 2026
|
4.7000 | 4.7300 | 4.5900 | 4.6500 | 4.6500 | 93,207 |
|
Apr 8, 2026
|
4.6500 | 4.8700 | 4.6200 | 4.8200 | 4.8200 | 281,602 |
|
Apr 7, 2026
|
4.7000 | 4.7950 | 4.5600 | 4.5800 | 4.5800 | 75,992 |
|
Apr 2, 2026
|
4.9500 | 4.9500 | 4.5850 | 4.7000 | 4.7000 | 261,486 |
|
Apr 1, 2026
|
4.5100 | 4.7500 | 4.5100 | 4.6400 | 4.6400 | 85,861 |
|
Mar 31, 2026
|
4.5600 | 4.7500 | 4.5000 | 4.6700 | 4.6700 | 199,615 |
|
Mar 30, 2026
|
4.6500 | 4.7300 | 4.5400 | 4.5600 | 4.5600 | 266,242 |
|
Mar 27, 2026
|
4.8200 | 4.9500 | 4.6800 | 4.7500 | 4.7500 | 253,739 |
|
Mar 26, 2026
|
4.9300 | 4.9700 | 4.7900 | 4.8500 | 4.8500 | 323,639 |
|
Mar 25, 2026
|
4.9300 | 5.0300 | 4.8900 | 4.9500 | 4.9500 | 253,745 |
|
Mar 24, 2026
|
4.8300 | 4.9500 | 4.6950 | 4.9400 | 4.9400 | 400,426 |
|
Mar 23, 2026
|
4.6900 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 334,000 |
|
Mar 20, 2026
|
4.6000 | 4.9500 | 4.5900 | 4.8500 | 4.8500 | 767,059 |
|
Mar 19, 2026
|
5.2400 | 5.2400 | 4.7600 | 4.9500 | 4.9500 | 357,942 |
|
Mar 18, 2026
|
5.0200 | 5.2600 | 5.0000 | 5.1200 | 5.1200 | 153,637 |
|
Mar 17, 2026
|
5.5000 | 5.5100 | 5.2300 | 5.2800 | 5.2800 | 311,370 |
|
Mar 16, 2026
|
5.2900 | 5.6200 | 5.2650 | 5.4700 | 5.4700 | 557,594 |
|
Mar 13, 2026
|
4.8000 | 5.4200 | 4.5600 | 5.3100 | 5.3100 | 557,543 |
|
Mar 12, 2026
|
4.7600 | 4.7600 | 4.5100 | 4.5300 | 4.5300 | 293,178 |
|
Mar 11, 2026
|
4.9000 | 4.9000 | 4.5500 | 4.6600 | 4.6600 | 286,089 |
|
Mar 10, 2026
|
4.6600 | 4.7200 | 4.5850 | 4.6700 | 4.6700 | 327,011 |
|
Mar 9, 2026
|
4.6500 | 4.7500 | 4.5900 | 4.6200 | 4.6200 | 263,431 |
|
Mar 6, 2026
|
4.7300 | 4.9000 | 4.4700 | 4.7800 | 4.7800 | 282,218 |
|
Mar 5, 2026
|
4.7100 | 4.8500 | 4.6550 | 4.7300 | 4.7300 | 639,973 |
|
Mar 4, 2026
|
4.9200 | 4.9200 | 4.6850 | 4.7100 | 4.7100 | 452,646 |
|
Mar 3, 2026
|
4.8200 | 4.9000 | 4.7100 | 4.8500 | 4.8500 | 311,405 |
|
Mar 2, 2026
|
5.2100 | 5.2100 | 4.6600 | 4.8700 | 4.8700 | 272,861 |
|
Feb 27, 2026
|
5.2100 | 5.2100 | 4.9450 | 4.9600 | 4.9600 | 203,766 |
|
Feb 26, 2026
|
5.0600 | 5.1200 | 4.9500 | 5.0200 | 5.0200 | 346,716 |
|
Feb 25, 2026
|
4.9000 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 299,689 |
|
Feb 24, 2026
|
4.8500 | 5.0200 | 4.8500 | 4.9900 | 4.9900 | 345,002 |
|
Feb 23, 2026
|
5.1300 | 5.5950 | 4.8600 | 5.0700 | 5.0700 | 468,219 |
|
Feb 20, 2026
|
5.1500 | 5.5200 | 5.0500 | 5.2000 | 5.2000 | 409,044 |
|
Feb 19, 2026
|
5.0500 | 5.7000 | 4.8400 | 5.3300 | 5.3300 | 487,196 |
|
Feb 18, 2026
|
5.6800 | 5.7400 | 5.5400 | 5.7400 | 5.7400 | 166,120 |
|
Feb 17, 2026
|
5.8000 | 5.8000 | 5.4800 | 5.6200 | 5.6200 | 117,867 |
|
Feb 16, 2026
|
5.8850 | 5.8850 | 5.5100 | 5.6400 | 5.6400 | 290,805 |
|
Feb 13, 2026
|
6.0100 | 6.0200 | 5.6600 | 5.7200 | 5.7200 | 307,730 |
|
Feb 12, 2026
|
5.9900 | 6.1600 | 5.8600 | 6.0100 | 6.0100 | 282,834 |
|
Feb 11, 2026
|
5.8900 | 6.0000 | 5.7200 | 6.0000 | 6.0000 | 188,208 |
|
Feb 10, 2026
|
5.4950 | 5.9100 | 5.4950 | 5.8900 | 5.8900 | 156,928 |
|
Feb 9, 2026
|
5.6000 | 5.7000 | 5.5300 | 5.6100 | 5.6100 | 194,958 |
|
Feb 6, 2026
|
5.5000 | 5.5600 | 5.3500 | 5.5500 | 5.5500 | 151,176 |
|
Feb 5, 2026
|
5.5000 | 5.6200 | 5.4900 | 5.5700 | 5.5700 | 113,708 |
|
Feb 4, 2026
|
5.6000 | 5.6200 | 5.4700 | 5.5000 | 5.5000 | 120,909 |
|
Feb 3, 2026
|
5.6350 | 5.6800 | 5.5900 | 5.6200 | 5.6200 | 71,713 |
|
Feb 2, 2026
|
5.5000 | 5.6000 | 5.4950 | 5.6000 | 5.6000 | 95,441 |
|
Jan 30, 2026
|
5.5200 | 5.7500 | 5.4850 | 5.5600 | 5.5600 | 691,607 |
|
Jan 29, 2026
|
5.6500 | 5.6700 | 5.4700 | 5.6700 | 5.6700 | 121,717 |
|
Jan 28, 2026
|
5.4100 | 5.6700 | 5.4100 | 5.5400 | 5.5400 | 120,226 |
|
Jan 27, 2026
|
5.8000 | 5.8000 | 5.4100 | 5.5500 | 5.5500 | 92,566 |
|
Jan 23, 2026
|
5.7100 | 5.7500 | 5.5400 | 5.6500 | 5.6500 | 78,398 |
|
Jan 22, 2026
|
5.7400 | 5.7800 | 5.6100 | 5.7400 | 5.7400 | 100,402 |
|
Jan 21, 2026
|
5.7800 | 5.7800 | 5.6600 | 5.7200 | 5.7200 | 59,853 |
|
Jan 20, 2026
|
5.7000 | 5.8400 | 5.6000 | 5.8300 | 5.8300 | 58,104 |
|
Jan 19, 2026
|
5.5300 | 5.7300 | 5.5300 | 5.7300 | 5.7300 | 97,823 |
|
Jan 16, 2026
|
5.6700 | 5.6800 | 5.5300 | 5.5500 | 5.5500 | 148,943 |
|
Jan 15, 2026
|
5.6900 | 5.6900 | 5.5400 | 5.6500 | 5.6500 | 77,051 |
|
Jan 14, 2026
|
5.6500 | 5.7600 | 5.5800 | 5.6800 | 5.6800 | 101,361 |
|
Jan 13, 2026
|
5.7500 | 5.8700 | 5.6200 | 5.6500 | 5.6500 | 120,052 |
|
Jan 12, 2026
|
5.7000 | 5.8500 | 5.6400 | 5.7900 | 5.7900 | 94,129 |
|
Jan 9, 2026
|
5.5500 | 5.8500 | 5.5500 | 5.6800 | 5.6800 | 139,187 |
|
Jan 8, 2026
|
5.4800 | 5.5600 | 5.4000 | 5.5600 | 5.5600 | 72,641 |
|
Jan 7, 2026
|
5.3400 | 5.5300 | 5.3000 | 5.4800 | 5.4800 | 101,824 |
|
Jan 6, 2026
|
5.2600 | 5.4200 | 5.1800 | 5.3700 | 5.3700 | 119,008 |
|
Jan 5, 2026
|
5.1000 | 5.3400 | 5.1000 | 5.3000 | 5.3000 | 166,157 |
|
Jan 2, 2026
|
5.0500 | 5.2000 | 5.0500 | 5.1600 | 5.1600 | 48,184 |
|
Dec 31, 2025
|
4.9900 | 5.1450 | 4.9400 | 5.0500 | 5.0500 | 77,113 |
|
Dec 30, 2025
|
5.1100 | 5.1300 | 4.9800 | 4.9900 | 4.9900 | 132,579 |
|
Dec 29, 2025
|
5.5000 | 5.5000 | 5.0000 | 5.0300 | 5.0300 | 169,235 |
|
Dec 24, 2025
|
5.3000 | 5.3800 | 5.3000 | 5.3600 | 5.3600 | 38,500 |
|
Dec 23, 2025
|
5.5000 | 5.5000 | 5.2200 | 5.3300 | 5.3300 | 171,519 |
|
Dec 22, 2025
|
5.6600 | 5.6600 | 5.1700 | 5.2400 | 5.2400 | 428,051 |
|
Dec 19, 2025
|
5.4100 | 5.4800 | 5.2700 | 5.3900 | 5.3900 | 269,565 |
|
Dec 18, 2025
|
5.3500 | 5.5250 | 5.3500 | 5.4100 | 5.4100 | 173,293 |
|
Dec 17, 2025
|
5.3800 | 5.5000 | 5.3700 | 5.4300 | 5.4300 | 84,195 |
|
Dec 16, 2025
|
5.4200 | 5.4400 | 5.3500 | 5.3700 | 5.3700 | 132,403 |
|
Dec 15, 2025
|
5.3700 | 5.4900 | 5.3500 | 5.3900 | 5.3900 | 133,609 |
|
Dec 12, 2025
|
5.3000 | 5.4700 | 5.3000 | 5.3700 | 5.3700 | 125,994 |
|
Dec 11, 2025
|
5.5150 | 5.5150 | 5.3600 | 5.4000 | 5.4000 | 86,985 |
|
Dec 10, 2025
|
5.4300 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 97,308 |
|
Dec 9, 2025
|
5.4300 | 5.4650 | 5.3600 | 5.4400 | 5.4400 | 82,855 |
|
Dec 8, 2025
|
5.5000 | 5.5700 | 5.3400 | 5.4300 | 5.4300 | 207,268 |
|
Dec 5, 2025
|
5.5800 | 5.5800 | 5.2100 | 5.4500 | 5.4500 | 149,912 |
|
Dec 4, 2025
|
5.6700 | 5.6700 | 5.5800 | 5.5800 | 5.5800 | 341,364 |
|
Dec 3, 2025
|
5.5300 | 5.6800 | 5.4700 | 5.6800 | 5.6800 | 532,821 |
|
Dec 2, 2025
|
5.6700 | 5.7400 | 5.6350 | 5.6400 | 5.6400 | 93,582 |
|
Dec 1, 2025
|
5.8700 | 5.8700 | 5.6300 | 5.6700 | 5.6700 | 134,471 |
|
Nov 28, 2025
|
5.7200 | 5.7400 | 5.6600 | 5.7000 | 5.7000 | 86,613 |
|
Nov 27, 2025
|
5.6700 | 5.7900 | 5.5900 | 5.7200 | 5.7200 | 91,310 |
|
Nov 26, 2025
|
5.6500 | 5.7900 | 5.6450 | 5.7000 | 5.7000 | 250,461 |
|
Nov 25, 2025
|
5.5900 | 5.7200 | 5.5900 | 5.6700 | 5.6700 | 278,421 |
|
Nov 24, 2025
|
5.4200 | 5.5900 | 5.3950 | 5.5900 | 5.5900 | 181,810 |
|
Nov 21, 2025
|
5.4500 | 5.4600 | 5.1600 | 5.4200 | 5.4200 | 166,830 |
|
Nov 20, 2025
|
5.2200 | 5.4900 | 5.2200 | 5.4500 | 5.4500 | 156,104 |
|
Nov 19, 2025
|
5.1700 | 5.2300 | 5.1400 | 5.1400 | 5.1400 | 205,952 |
|
Nov 18, 2025
|
5.2000 | 5.2650 | 5.1500 | 5.1500 | 5.1500 | 158,724 |
|
Nov 17, 2025
|
5.0600 | 5.2600 | 5.0600 | 5.2400 | 5.2400 | 78,368 |
|
Nov 14, 2025
|
5.1800 | 5.2550 | 5.1400 | 5.2100 | 5.2100 | 92,557 |
|
Nov 13, 2025
|
5.0000 | 5.2500 | 5.0000 | 5.1800 | 5.1800 | 86,657 |
|
Nov 12, 2025
|
5.3800 | 5.3800 | 5.0950 | 5.1900 | 5.1900 | 99,213 |
|
Nov 11, 2025
|
5.1700 | 5.1800 | 5.0850 | 5.1600 | 5.1600 | 115,720 |
|
Nov 10, 2025
|
5.0900 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 127,173 |
|
Nov 7, 2025
|
5.4200 | 5.4200 | 5.0300 | 5.0900 | 5.0900 | 242,955 |
|
Nov 6, 2025
|
5.2600 | 5.3100 | 5.1900 | 5.2000 | 5.2000 | 82,132 |
|
Nov 5, 2025
|
5.2000 | 5.2400 | 5.1550 | 5.1700 | 5.1700 | 174,214 |
|
Nov 4, 2025
|
5.1700 | 5.2450 | 5.1700 | 5.2200 | 5.2200 | 104,978 |
|
Nov 3, 2025
|
5.1700 | 5.2400 | 5.1700 | 5.2000 | 5.2000 | 168,315 |
