LSE - Delayed Quote
USD
Malibu Life Holdings Limited (MLHL.L)
12.48
+0.18
(+1.42%)
At close: November 6 at 3:13:57 PM GMT
Currency in USD
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 6, 2026
|
12.30 | 12.30 | 12.30 | 12.48 | 12.48 | 100 |
|
Nov 5, 2026
|
12.30 | 12.35 | 12.30 | 12.30 | 12.30 | 48 |
|
Nov 4, 2026
|
12.35 | 12.35 | 12.35 | 12.50 | 12.50 | 1 |
|
Nov 3, 2026
|
12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 5,950 |
|
Nov 2, 2026
|
12.50 | 12.55 | 12.40 | 12.60 | 12.60 | 2,907 |
|
Oct 30, 2026
|
12.60 | 12.70 | 12.45 | 12.63 | 12.63 | 14,200 |
|
Oct 29, 2026
|
12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1,324 |
|
Oct 28, 2026
|
12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
|
Oct 27, 2026
|
12.95 | 12.95 | 12.95 | 12.82 | 12.82 | 15 |
|
Oct 26, 2026
|
12.80 | 13.20 | 12.80 | 12.93 | 12.93 | 3,449 |
|
Oct 23, 2026
|
12.80 | 12.80 | 12.80 | 12.90 | 12.90 | 215 |
|
Oct 22, 2026
|
12.70 | 13.20 | 12.65 | 12.88 | 12.88 | 985 |
|
Oct 21, 2026
|
12.70 | 12.73 | 12.70 | 12.95 | 12.95 | 551 |
|
Oct 20, 2026
|
12.75 | 12.90 | 12.65 | 12.90 | 12.90 | 9,578 |
|
Oct 19, 2026
|
12.80 | 12.90 | 12.75 | 12.90 | 12.90 | 322 |
|
Oct 16, 2026
|
13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 281,240 |
|
Oct 15, 2026
|
13.10 | 13.60 | 12.90 | 13.10 | 13.10 | 45,213 |
|
Oct 14, 2026
|
13.45 | 13.50 | 13.40 | 13.40 | 13.40 | 27,260 |
|
Oct 13, 2026
|
13.50 | 13.56 | 13.50 | 13.60 | 13.60 | 2,378 |
|
Oct 12, 2026
|
14.15 | 14.15 | 13.60 | 13.80 | 13.80 | 5,972 |
|
Oct 9, 2026
|
13.90 | 13.90 | 13.65 | 13.77 | 13.77 | 18,003 |
|
Oct 8, 2026
|
13.90 | 14.10 | 13.90 | 13.98 | 13.98 | 155 |
|
Oct 7, 2026
|
14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 4,209 |
|
Oct 6, 2026
|
14.05 | 14.50 | 14.00 | 14.02 | 14.02 | 374 |
|
Oct 5, 2026
|
14.05 | 14.65 | 14.00 | 14.00 | 14.00 | 25 |
|
Oct 2, 2026
|
14.10 | 14.10 | 14.00 | 14.15 | 14.15 | 27 |
|
Oct 1, 2026
|
14.30 | 14.30 | 14.05 | 14.23 | 14.23 | 2,171 |
|
Sep 30, 2026
|
14.45 | 14.80 | 14.05 | 14.57 | 14.57 | 6,058 |
|
Sep 29, 2026
|
14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 19,455 |
|
Sep 28, 2026
|
14.00 | 14.00 | 13.90 | 14.02 | 14.02 | 216 |
|
Sep 25, 2026
|
14.50 | 14.50 | 13.90 | 14.13 | 14.13 | 10,138 |
|
Sep 24, 2026
|
13.95 | 14.15 | 13.95 | 14.05 | 14.05 | 446 |
|
Sep 23, 2026
|
13.95 | 13.95 | 13.93 | 13.95 | 13.95 | 532 |
|
Sep 22, 2026
|
13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 21 |
|
Sep 21, 2026
|
14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
|
Sep 18, 2026
|
13.95 | 14.27 | 13.95 | 14.05 | 14.05 | 2,849 |
|
Sep 17, 2026
|
13.95 | 14.25 | 13.95 | 14.10 | 14.10 | 1,332 |
|
Sep 16, 2026
|
13.95 | 13.95 | 13.95 | 14.02 | 14.02 | 82 |
|
Sep 15, 2026
|
13.90 | 13.90 | 13.90 | 14.02 | 14.02 | 75 |
|
Sep 14, 2026
|
14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 420 |
|
Sep 11, 2026
|
14.00 | 14.00 | 14.00 | 14.10 | 14.10 | 140 |
|
Sep 10, 2026
|
14.00 | 14.45 | 14.00 | 14.25 | 14.25 | 135 |
|
Sep 9, 2026
|
14.20 | 14.37 | 14.00 | 14.00 | 14.00 | 17,410 |
|
Sep 8, 2026
|
14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 119 |
|
Sep 7, 2026
|
14.20 | 14.65 | 14.20 | 14.20 | 14.20 | 1,592 |
|
Sep 4, 2026
|
14.30 | 14.30 | 14.20 | 14.43 | 14.43 | 2,256 |
|
Sep 3, 2026
|
14.20 | 14.85 | 14.20 | 14.20 | 14.20 | 6,446 |
|
Sep 2, 2026
|
14.20 | 14.52 | 14.15 | 14.40 | 14.40 | 1,846 |
|
Sep 1, 2026
|
14.20 | 14.80 | 14.20 | 14.35 | 14.35 | 120 |
|
Aug 28, 2026
|
14.25 | 14.46 | 14.25 | 14.40 | 14.40 | 379 |
|
Aug 27, 2026
|
14.25 | 14.95 | 14.20 | 14.32 | 14.32 | 19,527 |
|
Aug 26, 2026
|
14.30 | 14.95 | 14.25 | 14.40 | 14.40 | 901 |
|
Aug 25, 2026
|
14.60 | 14.61 | 14.50 | 14.50 | 14.50 | 8,971 |
|
Aug 24, 2026
|
14.55 | 14.90 | 14.55 | 14.77 | 14.77 | 859 |
|
Aug 21, 2026
|
14.55 | 14.95 | 14.47 | 14.55 | 14.55 | 13,039 |
|
Aug 20, 2026
|
14.45 | 14.45 | 14.05 | 14.40 | 14.40 | 1,060 |
|
Aug 19, 2026
|
14.20 | 14.20 | 14.05 | 14.52 | 14.52 | 55 |
|
Aug 18, 2026
|
14.55 | 14.55 | 14.55 | 14.40 | 14.40 | 513 |
|
Aug 17, 2026
|
14.05 | 14.60 | 14.00 | 14.40 | 14.40 | 3,202 |
|
Aug 14, 2026
|
14.30 | 14.60 | 14.11 | 14.60 | 14.60 | 32,683 |
|
Aug 13, 2026
|
14.50 | 14.63 | 14.30 | 14.50 | 14.50 | 4,498 |
|
Aug 12, 2026
|
14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 15,541 |
|
Aug 11, 2026
|
14.25 | 14.50 | 14.25 | 14.50 | 14.50 | 68,867 |
|
Aug 10, 2026
|
14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 27,393 |
|
Aug 7, 2026
|
13.95 | 14.50 | 13.95 | 14.20 | 14.20 | 20,326 |
|
Aug 6, 2026
|
14.35 | 14.85 | 14.15 | 14.20 | 14.20 | 53,908 |
|
Aug 5, 2026
|
14.50 | 14.60 | 14.00 | 14.55 | 14.55 | 60,272 |
|
Aug 4, 2026
|
14.55 | 15.05 | 14.55 | 14.80 | 14.80 | 2,431 |
|
Aug 3, 2026
|
15.75 | 15.75 | 15.00 | 14.95 | 14.95 | 2,131 |
|
Jul 31, 2026
|
15.85 | 15.85 | 15.85 | 15.93 | 15.93 | 1,692 |
|
Jul 30, 2026
|
16.15 | 16.15 | 15.75 | 15.93 | 15.93 | 1,561 |
|
Jul 29, 2026
|
15.80 | 15.90 | 15.65 | 16.02 | 16.02 | 16,157 |
|
Jul 28, 2026
|
15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 827 |
|
Jul 27, 2026
|
16.05 | 16.75 | 16.05 | 16.25 | 16.25 | 148 |
|
Jul 24, 2026
|
16.05 | 16.25 | 16.00 | 16.13 | 16.13 | 551 |
|
Jul 23, 2026
|
16.00 | 16.25 | 15.85 | 16.13 | 16.13 | 1,665 |
|
Jul 22, 2026
|
16.65 | 16.65 | 15.85 | 16.35 | 16.35 | 56 |
|
Jul 21, 2026
|
15.70 | 16.80 | 15.70 | 16.38 | 16.38 | 1,149 |
|
Jul 20, 2026
|
16.45 | 16.45 | 15.75 | 16.10 | 16.10 | 7 |
|
Jul 17, 2026
|
16.05 | 16.60 | 16.05 | 16.25 | 16.25 | 73 |
|
Jul 16, 2026
|
15.70 | 16.50 | 15.70 | 16.23 | 16.23 | 620 |
|
Jul 15, 2026
|
16.45 | 16.50 | 16.05 | 16.25 | 16.25 | 18 |
|
Jul 14, 2026
|
15.95 | 16.20 | 15.70 | 16.10 | 16.10 | 2,350 |
|
Jul 13, 2026
|
15.90 | 16.30 | 15.90 | 16.10 | 16.10 | 1,552 |
|
Jul 10, 2026
|
15.95 | 16.40 | 15.90 | 16.20 | 16.20 | 57 |
|
Jul 9, 2026
|
16.05 | 16.05 | 16.05 | 16.40 | 16.40 | 375 |
|
Jul 8, 2026
|
16.05 | 16.10 | 15.90 | 16.00 | 16.00 | 6,036 |
|
Jul 7, 2026
|
15.95 | 16.65 | 15.90 | 16.15 | 16.15 | 77 |
|
Jul 6, 2026
|
15.95 | 16.65 | 15.95 | 16.13 | 16.13 | 1,187 |
|
Jul 3, 2026
|
16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
|
Jul 2, 2026
|
16.25 | 16.30 | 15.70 | 16.35 | 16.35 | 3,094 |
|
Jul 1, 2026
|
15.70 | 16.15 | 15.70 | 16.20 | 16.20 | 669 |
|
Jun 30, 2026
|
15.85 | 15.85 | 15.85 | 16.08 | 16.08 | 23 |
|
Jun 29, 2026
|
15.75 | 16.60 | 15.75 | 16.27 | 16.27 | - |
|
Jun 26, 2026
|
16.00 | 16.60 | 15.80 | 16.00 | 16.00 | 5,164 |
|
Jun 25, 2026
|
16.01 | 16.01 | 16.01 | 16.30 | 16.30 | 4,628 |
|
Jun 24, 2026
|
16.15 | 16.40 | 16.10 | 16.10 | 16.10 | 121 |
|
Jun 23, 2026
|
16.50 | 16.60 | 16.00 | 16.00 | 16.00 | 1,305 |
|
Jun 22, 2026
|
16.50 | 16.95 | 16.50 | 16.55 | 16.55 | 1,153 |
|
Jun 19, 2026
|
16.50 | 16.50 | 16.50 | 16.73 | 16.73 | 206 |
|
Jun 18, 2026
|
16.55 | 16.70 | 16.50 | 16.70 | 16.70 | 13,075 |
|
Jun 17, 2026
|
16.35 | 16.90 | 16.00 | 16.70 | 16.70 | 2,187 |
|
Jun 16, 2026
|
16.15 | 16.40 | 16.00 | 16.00 | 16.00 | 4,273 |
|
Jun 15, 2026
|
16.40 | 16.40 | 16.00 | 16.15 | 16.15 | 1,078 |
|
Jun 12, 2026
|
16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 164 |
|
Jun 11, 2026
|
16.00 | 16.10 | 16.00 | 16.15 | 16.15 | 16,031 |
|
Jun 10, 2026
|
16.05 | 16.34 | 16.00 | 16.00 | 16.00 | 2,111 |
|
Jun 9, 2026
|
15.90 | 16.40 | 15.40 | 16.20 | 16.20 | 2,893 |
|
Jun 8, 2026
|
15.50 | 15.80 | 15.50 | 15.85 | 15.85 | 2,289 |
|
Jun 5, 2026
|
15.90 | 16.20 | 15.90 | 15.90 | 15.90 | 7,511 |
|
Jun 4, 2026
|
15.55 | 16.10 | 15.55 | 15.90 | 15.90 | 22,054 |
|
Jun 3, 2026
|
15.40 | 16.05 | 15.35 | 15.55 | 15.55 | 15,350 |
|
Jun 2, 2026
|
15.15 | 16.00 | 15.15 | 15.75 | 15.75 | 4,998 |
|
Jun 1, 2026
|
15.15 | 15.75 | 15.15 | 15.65 | 15.65 | 961 |
|
May 29, 2026
|
14.75 | 15.70 | 14.75 | 15.35 | 15.35 | 916 |
|
May 28, 2026
|
15.00 | 15.45 | 14.80 | 15.15 | 15.15 | 2,600 |
|
May 27, 2026
|
14.80 | 15.30 | 14.75 | 15.00 | 15.00 | 2,870 |
|
May 26, 2026
|
14.75 | 15.65 | 14.75 | 14.90 | 14.90 | 5,939 |
|
May 22, 2026
|
14.75 | 15.00 | 14.75 | 14.98 | 14.98 | 3 |
|
May 21, 2026
|
14.80 | 15.45 | 14.79 | 15.05 | 15.05 | 5,218 |
|
May 20, 2026
|
14.90 | 15.00 | 14.70 | 14.98 | 14.98 | 5,332 |
|
May 19, 2026
|
14.70 | 14.90 | 14.70 | 14.70 | 14.70 | 2,074 |
|
May 18, 2026
|
14.75 | 14.75 | 14.70 | 14.70 | 14.70 | 5,867 |
|
May 15, 2026
|
14.70 | 14.75 | 14.65 | 14.73 | 14.73 | 18,188 |
|
May 14, 2026
|
14.65 | 14.75 | 14.65 | 14.70 | 14.70 | 43,405 |
|
May 13, 2026
|
14.65 | 14.65 | 14.65 | 14.70 | 14.70 | 33 |
|
May 12, 2026
|
14.65 | 14.75 | 14.65 | 14.70 | 14.70 | 637 |
|
May 11, 2026
|
14.70 | 14.75 | 14.45 | 14.65 | 14.65 | 3,102 |
|
May 8, 2026
|
14.45 | 14.65 | 14.45 | 14.45 | 14.45 | 2,490 |
|
May 7, 2026
|
14.50 | 14.75 | 14.42 | 14.50 | 14.50 | 827 |
|
May 6, 2026
|
14.75 | 14.75 | 14.60 | 14.68 | 14.68 | 3,800 |
|
May 5, 2026
|
14.75 | 14.75 | 14.40 | 14.65 | 14.65 | 10,538 |
|
May 1, 2026
|
14.80 | 15.00 | 14.75 | 14.75 | 14.75 | 7,074 |
|
Apr 30, 2026
|
14.75 | 15.15 | 14.75 | 14.80 | 14.80 | 839 |
|
Apr 29, 2026
|
14.80 | 14.86 | 14.75 | 14.80 | 14.80 | 2,149 |
|
Apr 28, 2026
|
14.95 | 15.45 | 14.80 | 14.80 | 14.80 | 5,246 |
|
Apr 27, 2026
|
15.30 | 15.45 | 15.00 | 15.00 | 15.00 | 3,215 |
|
Apr 24, 2026
|
15.00 | 15.20 | 14.90 | 15.18 | 15.18 | 2,046 |
|
Apr 23, 2026
|
15.75 | 15.75 | 14.90 | 14.98 | 14.98 | 5,890 |
|
Apr 22, 2026
|
15.00 | 15.95 | 14.86 | 15.00 | 15.00 | 9,477 |
|
Apr 21, 2026
|
15.40 | 16.05 | 15.20 | 15.30 | 15.30 | 1,186 |
|
Apr 20, 2026
|
15.25 | 15.75 | 15.00 | 15.25 | 15.25 | 8,278 |
|
Apr 17, 2026
|
15.60 | 15.75 | 15.25 | 15.35 | 15.35 | 4,652 |
|
Apr 16, 2026
|
15.65 | 16.00 | 15.40 | 15.57 | 15.57 | 1,609 |
|
Apr 15, 2026
|
15.50 | 15.75 | 15.40 | 15.50 | 15.50 | 6,120 |
|
Apr 14, 2026
|
15.40 | 16.05 | 15.40 | 15.50 | 15.50 | 728 |
|
Apr 13, 2026
|
15.40 | 15.70 | 15.40 | 15.55 | 15.55 | 58,280 |
|
Apr 10, 2026
|
15.35 | 16.05 | 15.35 | 15.57 | 15.57 | 37 |
|
Apr 9, 2026
|
16.05 | 16.05 | 15.35 | 15.45 | 15.45 | 3,208 |
|
Apr 8, 2026
|
15.70 | 16.05 | 15.25 | 15.60 | 15.60 | 20,038 |
|
Apr 7, 2026
|
15.60 | 15.85 | 15.25 | 15.50 | 15.50 | 4,347 |
|
Apr 2, 2026
|
15.60 | 16.05 | 15.60 | 15.73 | 15.73 | 52,184 |
|
Apr 1, 2026
|
15.60 | 16.05 | 15.50 | 15.82 | 15.82 | 5,078 |
|
Mar 31, 2026
|
15.50 | 16.05 | 15.50 | 15.93 | 15.93 | 1,101 |
|
Mar 30, 2026
|
15.50 | 15.80 | 15.50 | 15.50 | 15.50 | 3,773 |
|
Mar 27, 2026
|
15.50 | 16.05 | 15.50 | 15.50 | 15.50 | 367 |
|
Mar 26, 2026
|
16.10 | 16.10 | 15.50 | 15.50 | 15.50 | 717 |
|
Mar 25, 2026
|
16.00 | 16.00 | 15.50 | 15.75 | 15.75 | 189 |
|
Mar 24, 2026
|
15.75 | 16.05 | 15.65 | 15.77 | 15.77 | 3,906 |
|
Mar 23, 2026
|
16.00 | 16.10 | 15.05 | 15.93 | 15.93 | 10,454 |
|
Mar 20, 2026
|
16.40 | 16.60 | 16.10 | 16.10 | 16.10 | 6,607 |
|
Mar 19, 2026
|
16.50 | 16.70 | 16.50 | 16.50 | 16.50 | 7,167 |
|
Mar 18, 2026
|
16.75 | 17.05 | 16.55 | 16.65 | 16.65 | 3,144 |
|
Mar 17, 2026
|
16.70 | 17.45 | 16.70 | 16.83 | 16.83 | 524 |
|
Mar 16, 2026
|
17.00 | 17.45 | 16.60 | 16.80 | 16.80 | 2,965 |
|
Mar 13, 2026
|
16.90 | 16.90 | 16.90 | 16.77 | 16.77 | 229 |
|
Mar 12, 2026
|
16.65 | 17.45 | 16.60 | 16.88 | 16.88 | 1,595 |
|
Mar 11, 2026
|
17.55 | 17.55 | 16.75 | 16.88 | 16.88 | 16,579 |
|
Mar 10, 2026
|
17.05 | 17.60 | 16.85 | 16.90 | 16.90 | 6,494 |
|
Mar 9, 2026
|
17.10 | 17.55 | 16.85 | 17.00 | 17.00 | 3,141 |
|
Mar 6, 2026
|
17.75 | 17.75 | 17.75 | 17.20 | 17.20 | 14 |
|
Mar 5, 2026
|
17.30 | 17.80 | 17.00 | 17.15 | 17.15 | 1,559 |
|
Mar 4, 2026
|
17.75 | 17.80 | 16.85 | 17.15 | 17.15 | 127 |
|
Mar 3, 2026
|
17.50 | 17.50 | 17.00 | 17.20 | 17.20 | 8,050 |
|
Mar 2, 2026
|
17.60 | 17.50 | 17.25 | 17.38 | 17.38 | 689 |
|
Feb 27, 2026
|
17.90 | 17.90 | 17.30 | 17.60 | 17.60 | 74,726 |
|
Feb 26, 2026
|
17.90 | 17.90 | 17.35 | 17.50 | 17.50 | 4 |
|
Feb 25, 2026
|
17.35 | 17.90 | 17.35 | 17.50 | 17.50 | 125 |
|
Feb 24, 2026
|
17.30 | 17.60 | 17.30 | 17.50 | 17.50 | 1,711 |
|
Feb 23, 2026
|
17.50 | 17.90 | 17.30 | 17.50 | 17.50 | 1,696 |
|
Feb 20, 2026
|
17.45 | 17.75 | 17.20 | 17.35 | 17.35 | 3,236 |
|
Feb 19, 2026
|
17.50 | 17.55 | 17.40 | 17.45 | 17.45 | 9,656 |
|
Feb 18, 2026
|
17.80 | 17.80 | 17.45 | 17.55 | 17.55 | 7,234 |
|
Feb 17, 2026
|
17.55 | 17.55 | 17.40 | 17.48 | 17.48 | 8,493 |
|
Feb 16, 2026
|
17.45 | 17.90 | 17.40 | 17.48 | 17.48 | 3,879 |
|
Feb 13, 2026
|
17.40 | 17.60 | 17.40 | 17.65 | 17.65 | 44,789 |
|
Feb 12, 2026
|
17.40 | 17.85 | 17.40 | 17.40 | 17.40 | 17,061 |
|
Feb 11, 2026
|
17.50 | 17.90 | 17.45 | 17.58 | 17.58 | 9,323 |
|
Feb 10, 2026
|
17.45 | 17.95 | 17.40 | 17.60 | 17.60 | 9,634 |
|
Feb 9, 2026
|
17.45 | 17.90 | 17.40 | 17.50 | 17.50 | 30,888 |
|
Feb 6, 2026
|
17.45 | 17.60 | 17.40 | 17.55 | 17.55 | 8,317 |
|
Feb 5, 2026
|
17.45 | 17.75 | 17.40 | 17.55 | 17.55 | 1,884 |
|
Feb 4, 2026
|
17.45 | 17.75 | 17.40 | 17.55 | 17.55 | 1,396 |
|
Feb 3, 2026
|
17.40 | 17.61 | 17.40 | 17.65 | 17.65 | 16,883 |
|
Feb 2, 2026
|
17.40 | 17.55 | 17.40 | 17.55 | 17.55 | 3,590 |
|
Jan 30, 2026
|
17.65 | 18.15 | 17.50 | 17.55 | 17.55 | 7,266 |
|
Jan 29, 2026
|
17.50 | 18.15 | 17.45 | 17.63 | 17.63 | 9,612 |
|
Jan 28, 2026
|
17.55 | 18.15 | 17.53 | 17.75 | 17.75 | 3,785 |
|
Jan 27, 2026
|
17.45 | 18.15 | 17.45 | 17.80 | 17.80 | 6,167 |
|
Jan 26, 2026
|
17.70 | 18.15 | 17.45 | 17.70 | 17.70 | 4,365 |
|
Jan 23, 2026
|
17.85 | 18.15 | 17.45 | 17.85 | 17.85 | 13,179 |
|
Jan 22, 2026
|
17.45 | 18.00 | 17.45 | 18.00 | 18.00 | 14,395 |
|
Jan 21, 2026
|
17.15 | 17.80 | 17.15 | 17.42 | 17.42 | 24,611 |
|
Jan 20, 2026
|
17.80 | 18.15 | 17.00 | 17.38 | 17.38 | 26,530 |
|
Jan 19, 2026
|
17.75 | 17.80 | 17.70 | 17.77 | 17.77 | 1,209 |
|
Jan 16, 2026
|
17.75 | 18.05 | 17.70 | 17.75 | 17.75 | 10,774 |
|
Jan 15, 2026
|
17.80 | 18.15 | 17.75 | 17.77 | 17.77 | 2,768 |
|
Jan 14, 2026
|
17.85 | 18.20 | 17.75 | 17.95 | 17.95 | 6,518 |
|
Jan 13, 2026
|
17.75 | 18.20 | 17.75 | 18.10 | 18.10 | 3,455 |
|
Jan 12, 2026
|
17.75 | 18.15 | 17.75 | 17.95 | 17.95 | 6,525 |
|
Jan 9, 2026
|
17.80 | 18.15 | 17.75 | 17.92 | 17.92 | 2,839 |
|
Jan 8, 2026
|
17.95 | 18.10 | 17.75 | 18.05 | 18.05 | 29,559 |
|
Jan 7, 2026
|
17.90 | 18.15 | 17.55 | 17.98 | 17.98 | 12,212 |
|
Jan 6, 2026
|
17.90 | 18.15 | 17.55 | 17.90 | 17.90 | 61,493 |
|
Jan 5, 2026
|
18.00 | 18.15 | 17.55 | 18.05 | 18.05 | 46,339 |
|
Jan 2, 2026
|
18.15 | 18.15 | 18.05 | 18.10 | 18.10 | 16,671 |
|
Dec 31, 2025
|
18.35 | 18.40 | 18.25 | 18.33 | 18.33 | 9,612 |
|
Dec 30, 2025
|
18.35 | 18.40 | 18.35 | 18.38 | 18.38 | 4,881 |
|
Dec 29, 2025
|
18.40 | 18.40 | 18.35 | 18.38 | 18.38 | 1,996 |
|
Dec 24, 2025
|
18.50 | 18.65 | 18.35 | 18.58 | 18.58 | 3,338 |
|
Dec 23, 2025
|
18.40 | 18.95 | 18.25 | 18.70 | 18.70 | 25,010 |
|
Dec 22, 2025
|
18.25 | 18.95 | 18.25 | 18.58 | 18.58 | 2,867 |
|
Dec 19, 2025
|
18.10 | 18.95 | 18.10 | 18.70 | 18.70 | 1,358 |
|
Dec 18, 2025
|
18.40 | 18.65 | 18.22 | 18.58 | 18.58 | 1,735 |
|
Dec 17, 2025
|
18.00 | 19.00 | 18.00 | 18.35 | 18.35 | 15,074 |
|
Dec 16, 2025
|
18.50 | 18.55 | 18.20 | 18.75 | 18.75 | 119,587 |
|
Dec 15, 2025
|
18.50 | 18.60 | 18.22 | 18.50 | 18.50 | 28,215 |
|
Dec 12, 2025
|
18.50 | 18.80 | 18.20 | 18.48 | 18.48 | 16,719 |
|
Dec 11, 2025
|
18.35 | 18.95 | 18.25 | 18.48 | 18.48 | 5,737 |
|
Dec 10, 2025
|
18.35 | 18.80 | 18.35 | 18.58 | 18.58 | 1,092 |
|
Dec 9, 2025
|
18.60 | 19.00 | 18.25 | 18.35 | 18.35 | 15,977 |
|
Dec 8, 2025
|
18.50 | 18.95 | 18.50 | 18.70 | 18.70 | 2,048 |
|
Dec 5, 2025
|
18.50 | 18.80 | 18.39 | 18.58 | 18.58 | 5,101 |
|
Dec 4, 2025
|
18.40 | 18.66 | 18.35 | 18.55 | 18.55 | 7,991 |
|
Dec 3, 2025
|
18.45 | 18.90 | 18.25 | 18.60 | 18.60 | 32,476 |
|
Dec 2, 2025
|
18.50 | 19.30 | 18.30 | 18.63 | 18.63 | 22,639 |
|
Dec 1, 2025
|
18.86 | 18.90 | 18.35 | 18.55 | 18.55 | 3,568 |
|
Nov 28, 2025
|
18.80 | 19.00 | 18.45 | 18.55 | 18.55 | 4,301 |
|
Nov 27, 2025
|
18.90 | 19.35 | 18.80 | 18.80 | 18.80 | 6,570 |
|
Nov 26, 2025
|
19.10 | 19.60 | 18.90 | 19.15 | 19.15 | 7,257 |
|
Nov 25, 2025
|
19.35 | 20.00 | 19.00 | 19.10 | 19.10 | 8,961 |
|
Nov 24, 2025
|
19.70 | 19.80 | 19.40 | 19.63 | 19.63 | 5,431 |
|
Nov 21, 2025
|
19.60 | 20.30 | 19.60 | 19.73 | 19.73 | 3,266 |
|
Nov 20, 2025
|
19.55 | 20.30 | 19.40 | 19.85 | 19.85 | 3,372 |
|
Nov 19, 2025
|
20.00 | 20.30 | 19.49 | 20.05 | 20.05 | 17,630 |
|
Nov 18, 2025
|
19.90 | 20.20 | 19.40 | 20.00 | 20.00 | 18,908 |
|
Nov 17, 2025
|
19.90 | 20.40 | 19.50 | 19.95 | 19.95 | 4,636 |
|
Nov 14, 2025
|
20.00 | 20.40 | 19.45 | 19.98 | 19.98 | 14,123 |
|
Nov 13, 2025
|
20.00 | 20.10 | 19.50 | 20.25 | 20.25 | 5,450 |
|
Nov 12, 2025
|
20.00 | 20.10 | 19.50 | 20.00 | 20.00 | 7,765 |
|
Nov 11, 2025
|
20.00 | 20.10 | 19.50 | 19.98 | 19.98 | 26,052 |
|
Nov 10, 2025
|
19.55 | 20.40 | 19.50 | 19.85 | 19.85 | 3,873 |
|
Nov 7, 2025
|
20.10 | 20.10 | 19.55 | 19.90 | 19.90 | 161 |
|
Nov 6, 2025
|
19.95 | 20.10 | 19.20 | 20.00 | 20.00 | 42,644 |
