LSE - Delayed Quote
GBp
Quadrise Plc (QED.L)
1.4500
+0.3700
(+34.26%)
At close: October 30 at 4:35:03 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
|
1.1950 | 1.5150 | 1.0500 | 1.4500 | 1.4500 | 14,354,963 |
|
Oct 29, 2026
|
1.1500 | 1.2000 | 1.0800 | 1.0800 | 1.0800 | 2,412,232 |
|
Oct 28, 2026
|
1.0000 | 1.1500 | 0.9020 | 1.1450 | 1.1450 | 7,249,879 |
|
Oct 27, 2026
|
0.8520 | 1.0000 | 0.8520 | 0.9980 | 0.9980 | 4,658,704 |
|
Oct 26, 2026
|
1.0000 | 1.0170 | 0.8800 | 0.9980 | 0.9980 | 3,597,310 |
|
Oct 23, 2026
|
0.9420 | 1.0500 | 0.9420 | 0.9420 | 0.9420 | 1,179,100 |
|
Oct 22, 2026
|
0.8900 | 1.0500 | 0.8900 | 0.9360 | 0.9360 | 320,033 |
|
Oct 21, 2026
|
1.0450 | 1.0450 | 0.9000 | 1.0450 | 1.0450 | 864,579 |
|
Oct 20, 2026
|
0.8720 | 1.0500 | 0.8720 | 0.9180 | 0.9180 | 1,667,784 |
|
Oct 19, 2026
|
0.9000 | 1.0950 | 0.8600 | 0.9500 | 0.9500 | 5,975,610 |
|
Oct 16, 2026
|
0.9500 | 1.0950 | 0.9020 | 1.0100 | 1.0100 | 2,113,365 |
|
Oct 15, 2026
|
1.0000 | 1.1000 | 0.9700 | 1.0350 | 1.0350 | 4,758,919 |
|
Oct 14, 2026
|
1.0250 | 1.0450 | 0.9630 | 1.0250 | 1.0250 | 784,461 |
|
Oct 13, 2026
|
0.8500 | 0.9980 | 0.8500 | 0.9660 | 0.9660 | 6,271,296 |
|
Oct 12, 2026
|
0.9200 | 1.0450 | 0.8540 | 0.9340 | 0.9340 | 3,383,231 |
|
Oct 9, 2026
|
0.9440 | 0.9530 | 0.8940 | 0.8940 | 0.8940 | 3,696,134 |
|
Oct 8, 2026
|
0.9800 | 1.0490 | 0.9400 | 0.9500 | 0.9500 | 3,407,560 |
|
Oct 7, 2026
|
0.9800 | 0.9800 | 0.9760 | 0.9800 | 0.9800 | 2,392,401 |
|
Oct 6, 2026
|
0.9900 | 1.0000 | 0.9700 | 0.9780 | 0.9780 | 3,268,508 |
|
Oct 5, 2026
|
1.0000 | 1.0000 | 0.9820 | 1.0000 | 1.0000 | 1,988,004 |
|
Oct 2, 2026
|
0.9900 | 1.0000 | 0.9880 | 1.0000 | 1.0000 | 991,853 |
|
Oct 1, 2026
|
1.0500 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 5,684,491 |
|
Sep 30, 2026
|
1.1500 | 1.2250 | 1.0400 | 1.1000 | 1.1000 | 6,162,267 |
|
Sep 29, 2026
|
1.1500 | 1.1940 | 1.1500 | 1.1650 | 1.1650 | 491,572 |
|
Sep 28, 2026
|
1.1700 | 1.2950 | 1.1700 | 1.1750 | 1.1750 | 722,926 |
|
Sep 25, 2026
|
1.1800 | 1.2200 | 1.1530 | 1.1950 | 1.1950 | 1,900,844 |
|
Sep 24, 2026
|
1.2500 | 1.2500 | 1.1750 | 1.2250 | 1.2250 | 2,642,557 |
|
Sep 23, 2026
|
1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 6,516,794 |
|
Sep 22, 2026
|
1.2700 | 1.3000 | 1.1310 | 1.1850 | 1.1850 | 4,758,864 |
|
Sep 21, 2026
|
1.1900 | 1.3590 | 1.1900 | 1.2500 | 1.2500 | 3,092,788 |
|
Sep 18, 2026
|
1.1650 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 15,173,802 |
|
Sep 17, 2026
|
1.1000 | 1.2350 | 1.0950 | 1.1650 | 1.1650 | 24,228,533 |
|
Sep 16, 2026
|
1.0800 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 12,446,224 |
|
Sep 15, 2026
|
1.0250 | 1.0500 | 0.9800 | 0.9940 | 0.9940 | 3,463,996 |
|
Sep 14, 2026
|
1.0200 | 1.0200 | 0.9910 | 1.0150 | 1.0150 | 1,183,387 |
|
Sep 11, 2026
|
0.9800 | 1.0250 | 0.9800 | 1.0250 | 1.0250 | 336,776 |
|
Sep 10, 2026
|
1.0250 | 1.0250 | 0.9600 | 1.0250 | 1.0250 | 1,135,858 |
|
Sep 9, 2026
|
0.9620 | 1.0300 | 0.9470 | 1.0250 | 1.0250 | 360,418 |
|
Sep 8, 2026
|
1.0250 | 1.0250 | 0.9670 | 1.0250 | 1.0250 | 2,272,876 |
|
Sep 7, 2026
|
1.0150 | 1.0300 | 0.9460 | 1.0150 | 1.0150 | 1,413,803 |
|
Sep 4, 2026
|
0.9500 | 1.0250 | 0.9320 | 0.9700 | 0.9700 | 1,374,951 |
|
Sep 3, 2026
|
0.9520 | 1.0000 | 0.9360 | 0.9500 | 0.9500 | 3,232,247 |
|
Sep 2, 2026
|
0.9500 | 1.0950 | 0.9160 | 0.9560 | 0.9560 | 3,904,853 |
|
Sep 1, 2026
|
1.0000 | 1.0950 | 0.9160 | 0.9160 | 0.9160 | 4,076,588 |
|
Aug 28, 2026
|
0.9400 | 1.0000 | 0.9140 | 0.9980 | 0.9980 | 6,361,229 |
|
Aug 27, 2026
|
0.9500 | 0.9750 | 0.9000 | 0.9500 | 0.9500 | 1,560,582 |
|
Aug 26, 2026
|
0.9260 | 1.0000 | 0.9260 | 0.9980 | 0.9980 | 270,367 |
|
Aug 25, 2026
|
0.9520 | 1.0000 | 0.9350 | 0.9500 | 0.9500 | 1,724,977 |
|
Aug 24, 2026
|
0.9600 | 1.1000 | 0.9500 | 0.9960 | 0.9960 | 3,019,751 |
|
Aug 21, 2026
|
0.9600 | 1.0000 | 0.9410 | 0.9600 | 0.9600 | 3,215,798 |
|
Aug 20, 2026
|
0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 348,916 |
|
Aug 19, 2026
|
0.9820 | 1.0500 | 0.9000 | 0.9600 | 0.9600 | 9,612,890 |
|
Aug 18, 2026
|
1.0000 | 1.0450 | 0.9900 | 1.0200 | 1.0200 | 4,760,248 |
|
Aug 17, 2026
|
1.0050 | 1.0500 | 1.0050 | 1.0050 | 1.0050 | 1,332,777 |
|
Aug 14, 2026
|
1.0950 | 1.0950 | 1.0110 | 1.0950 | 1.0950 | 677,449 |
|
Aug 13, 2026
|
1.0050 | 1.0950 | 1.0000 | 1.0950 | 1.0950 | 951,667 |
|
Aug 12, 2026
|
1.0950 | 1.0950 | 1.0000 | 1.0400 | 1.0400 | 1,982,501 |
|
Aug 11, 2026
|
1.0500 | 1.1000 | 1.0300 | 1.0550 | 1.0550 | 2,415,489 |
|
Aug 10, 2026
|
1.1000 | 1.1000 | 1.0400 | 1.0750 | 1.0750 | 761,249 |
|
Aug 7, 2026
|
1.0650 | 1.0950 | 1.0000 | 1.0500 | 1.0500 | 6,832,877 |
|
Aug 6, 2026
|
1.0050 | 1.0850 | 1.0000 | 1.0000 | 1.0000 | 1,129,044 |
|
Aug 5, 2026
|
1.0150 | 1.0950 | 1.0050 | 1.0050 | 1.0050 | 2,355,177 |
|
Aug 4, 2026
|
1.0050 | 1.1500 | 1.0050 | 1.0050 | 1.0050 | 3,928,986 |
|
Aug 3, 2026
|
1.1500 | 1.1500 | 1.0000 | 1.0000 | 1.0000 | 954,216 |
|
Jul 31, 2026
|
0.9900 | 1.0880 | 0.9900 | 0.9900 | 0.9900 | 651,532 |
|
Jul 30, 2026
|
1.0200 | 1.0500 | 0.9740 | 0.9900 | 0.9900 | 1,764,834 |
|
Jul 29, 2026
|
1.0200 | 1.0500 | 1.0000 | 1.0150 | 1.0150 | 3,471,330 |
|
Jul 28, 2026
|
1.0050 | 1.0500 | 1.0050 | 1.0050 | 1.0050 | 591,170 |
|
Jul 27, 2026
|
1.0500 | 1.0500 | 1.0000 | 1.0050 | 1.0050 | 471,528 |
|
Jul 24, 2026
|
1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 2,645,761 |
|
Jul 23, 2026
|
1.0250 | 1.0450 | 1.0200 | 1.0330 | 1.0330 | 1,260,021 |
|
Jul 22, 2026
|
1.0000 | 1.0450 | 1.0000 | 1.0280 | 1.0280 | 4,634,034 |
|
Jul 21, 2026
|
1.0500 | 1.0880 | 1.0370 | 1.0380 | 1.0380 | 4,423,537 |
|
Jul 20, 2026
|
1.0950 | 1.0950 | 1.0550 | 1.0730 | 1.0730 | 1,814,267 |
|
Jul 17, 2026
|
1.0450 | 1.1000 | 1.0350 | 1.0600 | 1.0600 | 886,486 |
|
Jul 16, 2026
|
1.1000 | 1.1000 | 1.0000 | 1.0450 | 1.0450 | 5,123,832 |
|
Jul 15, 2026
|
1.1000 | 1.1000 | 1.0380 | 1.0850 | 1.0850 | 2,997,902 |
|
Jul 14, 2026
|
1.0000 | 1.0700 | 0.9570 | 1.0700 | 1.0700 | 4,714,480 |
|
Jul 13, 2026
|
1.0000 | 1.1000 | 0.9520 | 0.9900 | 0.9900 | 14,228,757 |
|
Jul 10, 2026
|
1.0500 | 1.0900 | 0.9820 | 1.0000 | 1.0000 | 16,141,109 |
|
Jul 9, 2026
|
1.0400 | 1.0500 | 0.9700 | 0.9900 | 0.9900 | 12,426,426 |
|
Jul 8, 2026
|
1.0000 | 1.0540 | 0.9100 | 1.0150 | 1.0150 | 74,139,678 |
|
Jul 7, 2026
|
1.5000 | 1.5000 | 1.3650 | 1.3700 | 1.3700 | 5,004,479 |
|
Jul 6, 2026
|
1.6900 | 1.8500 | 1.4710 | 1.5500 | 1.5500 | 9,297,393 |
|
Jul 3, 2026
|
1.7100 | 1.7800 | 1.5150 | 1.7100 | 1.7100 | 813,993 |
|
Jul 2, 2026
|
1.5000 | 1.7500 | 1.5000 | 1.6000 | 1.6000 | 1,188,004 |
|
Jul 1, 2026
|
1.7500 | 2.0000 | 1.5460 | 1.6900 | 1.6900 | 3,551,335 |
|
Jun 30, 2026
|
1.6900 | 1.9450 | 1.5150 | 1.7150 | 1.7150 | 3,472,617 |
|
Jun 29, 2026
|
1.5100 | 1.8500 | 1.5000 | 1.5100 | 1.5100 | 275,239 |
|
Jun 26, 2026
|
1.7600 | 1.8500 | 1.5000 | 1.8500 | 1.8500 | 1,360,730 |
|
Jun 25, 2026
|
1.8000 | 1.8500 | 1.5480 | 1.8000 | 1.8000 | 2,564,169 |
|
Jun 24, 2026
|
1.7550 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 1,297,816 |
|
Jun 23, 2026
|
1.8000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 218,453 |
|
Jun 22, 2026
|
1.7500 | 1.9950 | 1.6700 | 1.7500 | 1.7500 | 448,576 |
|
Jun 19, 2026
|
1.6100 | 1.7500 | 1.6100 | 1.7400 | 1.7400 | 3,629,698 |
|
Jun 18, 2026
|
1.7700 | 1.7700 | 1.6100 | 1.6100 | 1.6100 | 1,309,072 |
|
Jun 17, 2026
|
1.8000 | 1.8000 | 1.6000 | 1.7500 | 1.7500 | 2,262,640 |
|
Jun 16, 2026
|
2.0000 | 2.0000 | 1.6200 | 1.7500 | 1.7500 | 5,522,741 |
|
Jun 15, 2026
|
1.9950 | 1.9950 | 1.6200 | 1.9850 | 1.9850 | 1,217,585 |
|
Jun 12, 2026
|
2.0000 | 2.0000 | 1.6140 | 1.9650 | 1.9650 | 1,442,420 |
|
Jun 11, 2026
|
1.9850 | 2.0900 | 1.8120 | 1.9000 | 1.9000 | 683,349 |
|
Jun 10, 2026
|
2.1000 | 2.1000 | 1.8000 | 2.1000 | 2.1000 | 234,338 |
|
Jun 9, 2026
|
2.0100 | 2.2000 | 1.8900 | 1.8900 | 1.8900 | 2,753,768 |
|
Jun 8, 2026
|
2.2000 | 2.2000 | 1.8350 | 2.1400 | 2.1400 | 947,165 |
|
Jun 5, 2026
|
2.0000 | 2.1900 | 1.9950 | 1.9950 | 1.9950 | 1,490,535 |
|
Jun 4, 2026
|
2.2100 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 3,069,766 |
|
Jun 3, 2026
|
1.9700 | 2.2000 | 1.9700 | 2.2000 | 2.2000 | 161,791 |
|
Jun 2, 2026
|
1.8800 | 2.3400 | 1.8800 | 1.9500 | 1.9500 | 2,308,512 |
|
Jun 1, 2026
|
2.0000 | 2.3400 | 1.8250 | 1.9800 | 1.9800 | 5,373,443 |
|
May 29, 2026
|
2.2000 | 2.3500 | 1.7000 | 2.0800 | 2.0800 | 6,030,943 |
|
May 28, 2026
|
2.2500 | 2.5900 | 2.1100 | 2.2500 | 2.2500 | 1,048,952 |
|
May 27, 2026
|
2.4000 | 2.5900 | 2.1110 | 2.4000 | 2.4000 | 2,206,113 |
|
May 26, 2026
|
2.4900 | 2.4900 | 2.1000 | 2.4900 | 2.4900 | 3,250,714 |
|
May 22, 2026
|
2.4000 | 2.6900 | 2.1000 | 2.1100 | 2.1100 | 2,939,520 |
|
May 21, 2026
|
2.4100 | 2.6900 | 2.3200 | 2.3600 | 2.3600 | 696,760 |
|
May 20, 2026
|
2.4700 | 2.7000 | 2.4600 | 2.6900 | 2.6900 | 791,965 |
|
May 19, 2026
|
2.4200 | 2.7000 | 2.4200 | 2.5400 | 2.5400 | 1,905,534 |
|
May 18, 2026
|
2.5000 | 2.7000 | 2.3200 | 2.6000 | 2.6000 | 4,065,301 |
|
May 15, 2026
|
2.5500 | 2.9900 | 2.4600 | 2.6250 | 2.6250 | 447,510 |
|
May 14, 2026
|
2.5900 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 1,231,208 |
|
May 13, 2026
|
2.6000 | 3.1000 | 2.5800 | 2.6000 | 2.6000 | 1,286,704 |
|
May 12, 2026
|
2.5100 | 2.8400 | 2.5000 | 2.6100 | 2.6100 | 4,608,549 |
|
May 11, 2026
|
2.8000 | 3.0000 | 2.4200 | 2.7800 | 2.7800 | 1,532,080 |
|
May 8, 2026
|
2.4900 | 2.7100 | 2.4830 | 2.4900 | 2.4900 | 2,708,134 |
|
May 7, 2026
|
2.5800 | 2.7000 | 2.4700 | 2.6100 | 2.6100 | 2,581,733 |
|
May 6, 2026
|
2.4700 | 2.8900 | 2.3700 | 2.6000 | 2.6000 | 7,534,762 |
|
May 5, 2026
|
2.8000 | 2.9000 | 2.4100 | 2.8000 | 2.8000 | 511,955 |
|
May 1, 2026
|
2.4600 | 2.8900 | 2.4100 | 2.7900 | 2.7900 | 1,266,569 |
|
Apr 30, 2026
|
2.5200 | 2.9900 | 2.4010 | 2.5200 | 2.5200 | 2,115,011 |
|
Apr 29, 2026
|
2.5100 | 2.9000 | 2.5000 | 2.6800 | 2.6800 | 1,779,358 |
|
Apr 28, 2026
|
2.7000 | 3.0000 | 2.3100 | 2.7800 | 2.7800 | 2,552,892 |
|
Apr 27, 2026
|
2.7900 | 3.1000 | 2.3000 | 2.6050 | 2.6050 | 8,601,927 |
|
Apr 24, 2026
|
3.0000 | 3.2000 | 2.5000 | 2.7000 | 2.7000 | 6,520,289 |
|
Apr 23, 2026
|
3.2000 | 3.5000 | 2.7100 | 2.8500 | 2.8500 | 3,615,066 |
|
Apr 22, 2026
|
3.3500 | 3.4400 | 2.9800 | 2.9800 | 2.9800 | 1,491,251 |
|
Apr 21, 2026
|
3.0100 | 3.4400 | 3.0100 | 3.2050 | 3.2050 | 864,656 |
|
Apr 20, 2026
|
3.5000 | 3.5250 | 3.0000 | 3.2300 | 3.2300 | 3,751,015 |
|
Apr 17, 2026
|
3.4800 | 3.5000 | 2.9100 | 3.2000 | 3.2000 | 3,167,876 |
|
Apr 16, 2026
|
3.0000 | 3.5000 | 2.8300 | 3.3050 | 3.3050 | 4,980,047 |
|
Apr 15, 2026
|
3.1800 | 3.4000 | 2.8200 | 3.2000 | 3.2000 | 1,957,335 |
|
Apr 14, 2026
|
3.2000 | 3.4500 | 2.8500 | 2.8500 | 2.8500 | 10,118,548 |
|
Apr 13, 2026
|
3.1000 | 3.4500 | 3.0000 | 3.2000 | 3.2000 | 9,088,402 |
|
Apr 10, 2026
|
2.6500 | 3.3000 | 2.6500 | 3.2000 | 3.2000 | 9,507,752 |
|
Apr 9, 2026
|
2.7100 | 3.1400 | 2.7100 | 3.0700 | 3.0700 | 2,448,026 |
|
Apr 8, 2026
|
2.7000 | 3.1400 | 2.7000 | 2.9900 | 2.9900 | 4,349,311 |
|
Apr 7, 2026
|
2.4000 | 3.0000 | 2.4000 | 2.7000 | 2.7000 | 16,662,253 |
|
Apr 2, 2026
|
2.4700 | 2.7000 | 2.3000 | 2.5500 | 2.5500 | 3,358,976 |
|
Apr 1, 2026
|
2.4000 | 2.8000 | 2.0100 | 2.8000 | 2.8000 | 4,487,535 |
|
Mar 31, 2026
|
2.2000 | 2.4000 | 2.0300 | 2.2200 | 2.2200 | 6,446,711 |
|
Mar 30, 2026
|
2.1100 | 2.5000 | 2.0000 | 2.2500 | 2.2500 | 5,908,432 |
|
Mar 27, 2026
|
2.7000 | 2.8000 | 2.1250 | 2.3500 | 2.3500 | 14,145,736 |
|
Mar 26, 2026
|
2.2600 | 2.6000 | 1.9500 | 2.5900 | 2.5900 | 21,124,492 |
|
Mar 25, 2026
|
2.0000 | 2.1600 | 1.8500 | 2.1600 | 2.1600 | 5,047,454 |
|
Mar 24, 2026
|
2.2000 | 2.2000 | 1.8500 | 2.0000 | 2.0000 | 8,922,200 |
|
Mar 23, 2026
|
1.5400 | 2.0000 | 1.5000 | 1.9500 | 1.9500 | 29,742,777 |
|
Mar 20, 2026
|
1.6000 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 9,783,102 |
|
Mar 19, 2026
|
1.6500 | 1.7160 | 1.6000 | 1.6630 | 1.6630 | 2,894,354 |
|
Mar 18, 2026
|
1.7000 | 1.7550 | 1.6600 | 1.6700 | 1.6700 | 1,684,375 |
|
Mar 17, 2026
|
1.8500 | 2.0800 | 1.5700 | 1.6800 | 1.6800 | 20,395,368 |
|
Mar 16, 2026
|
1.9500 | 2.0000 | 1.8100 | 1.8550 | 1.8550 | 11,136,706 |
|
Mar 13, 2026
|
2.1500 | 2.1500 | 1.9500 | 1.9800 | 1.9800 | 2,793,501 |
|
Mar 12, 2026
|
1.9600 | 2.1200 | 1.9060 | 2.1200 | 2.1200 | 3,569,595 |
|
Mar 11, 2026
|
1.8800 | 1.9600 | 1.8800 | 1.9230 | 1.9230 | 836,237 |
|
Mar 10, 2026
|
1.9000 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 721,352 |
|
Mar 9, 2026
|
1.9500 | 2.0450 | 1.8300 | 1.9250 | 1.9250 | 3,402,861 |
|
Mar 6, 2026
|
2.0000 | 2.0000 | 1.9460 | 1.9780 | 1.9780 | 3,485,216 |
|
Mar 5, 2026
|
1.9500 | 1.9550 | 1.9000 | 1.9450 | 1.9450 | 2,354,455 |
|
Mar 4, 2026
|
1.8850 | 1.9000 | 1.8520 | 1.8950 | 1.8950 | 1,006,617 |
|
Mar 3, 2026
|
1.9000 | 1.9140 | 1.8400 | 1.8930 | 1.8930 | 6,279,738 |
|
Mar 2, 2026
|
2.2000 | 2.0000 | 1.9500 | 1.9750 | 1.9750 | 4,221,368 |
|
Feb 27, 2026
|
2.1800 | 2.2900 | 2.0500 | 2.2000 | 2.2000 | 1,524,179 |
|
Feb 26, 2026
|
2.0900 | 2.2400 | 1.9500 | 2.1000 | 2.1000 | 2,297,996 |
|
Feb 25, 2026
|
1.9050 | 2.0600 | 1.9000 | 2.0050 | 2.0050 | 996,677 |
|
Feb 24, 2026
|
1.9500 | 2.0600 | 1.9050 | 1.9780 | 1.9780 | 874,712 |
|
Feb 23, 2026
|
1.9550 | 2.0000 | 1.9380 | 1.9750 | 1.9750 | 1,343,928 |
|
Feb 20, 2026
|
1.9900 | 2.0600 | 1.9000 | 1.9750 | 1.9750 | 2,270,970 |
|
Feb 19, 2026
|
1.8500 | 1.9850 | 1.7970 | 1.9450 | 1.9450 | 1,301,454 |
|
Feb 18, 2026
|
1.8500 | 1.9300 | 1.7600 | 1.7600 | 1.7600 | 2,904,561 |
|
Feb 17, 2026
|
1.8600 | 1.9000 | 1.7500 | 1.8380 | 1.8380 | 4,960,844 |
|
Feb 16, 2026
|
1.9500 | 1.9850 | 1.8500 | 1.8500 | 1.8500 | 1,974,900 |
|
Feb 13, 2026
|
1.9000 | 1.9500 | 1.8500 | 1.8750 | 1.8750 | 4,575,561 |
|
Feb 12, 2026
|
2.0000 | 2.0000 | 1.8700 | 1.9150 | 1.9150 | 6,415,256 |
|
Feb 11, 2026
|
2.0000 | 2.0600 | 1.9500 | 1.9900 | 1.9900 | 4,390,595 |
|
Feb 10, 2026
|
2.0800 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 2,330,085 |
|
Feb 9, 2026
|
2.0600 | 2.1000 | 2.0000 | 2.0800 | 2.0800 | 1,167,691 |
|
Feb 6, 2026
|
2.0000 | 2.1000 | 1.9280 | 2.0750 | 2.0750 | 7,397,307 |
|
Feb 5, 2026
|
2.0100 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 1,833,478 |
|
Feb 4, 2026
|
2.0400 | 2.1700 | 2.0000 | 2.0800 | 2.0800 | 2,444,234 |
|
Feb 3, 2026
|
2.1500 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 3,613,288 |
|
Feb 2, 2026
|
2.1400 | 2.2200 | 2.1400 | 2.1850 | 2.1850 | 587,951 |
|
Jan 30, 2026
|
2.0500 | 2.2200 | 2.0240 | 2.1800 | 2.1800 | 1,853,423 |
|
Jan 29, 2026
|
2.2000 | 2.4900 | 2.0900 | 2.1800 | 2.1800 | 4,783,840 |
|
Jan 28, 2026
|
2.4900 | 2.4900 | 2.2000 | 2.3600 | 2.3600 | 1,467,512 |
|
Jan 27, 2026
|
2.2100 | 2.4900 | 2.2100 | 2.3500 | 2.3500 | 4,435,643 |
|
Jan 26, 2026
|
2.6900 | 2.6900 | 2.2000 | 2.3100 | 2.3100 | 10,151,746 |
|
Jan 23, 2026
|
2.5000 | 2.8900 | 2.3200 | 2.4050 | 2.4050 | 2,312,161 |
|
Jan 22, 2026
|
2.7200 | 2.7200 | 2.3000 | 2.6000 | 2.6000 | 3,412,585 |
|
Jan 21, 2026
|
2.5200 | 3.1900 | 2.3200 | 2.4300 | 2.4300 | 6,870,975 |
|
Jan 20, 2026
|
2.5700 | 3.1900 | 2.5000 | 2.8350 | 2.8350 | 2,575,626 |
|
Jan 19, 2026
|
2.6800 | 3.1900 | 2.6000 | 2.8850 | 2.8850 | 2,248,273 |
|
Jan 16, 2026
|
2.6800 | 3.1900 | 2.6800 | 2.9450 | 2.9450 | 1,072,706 |
|
Jan 15, 2026
|
2.7500 | 3.1900 | 2.6200 | 2.7300 | 2.7300 | 1,429,596 |
|
Jan 14, 2026
|
2.7500 | 3.1900 | 2.7500 | 2.9700 | 2.9700 | 318,557 |
|
Jan 13, 2026
|
3.1900 | 3.1900 | 2.7200 | 2.9700 | 2.9700 | 955,484 |
|
Jan 12, 2026
|
2.7500 | 3.1900 | 2.6500 | 2.7000 | 2.7000 | 2,382,790 |
|
Jan 9, 2026
|
3.0300 | 3.0300 | 2.5550 | 2.8000 | 2.8000 | 1,460,583 |
|
Jan 8, 2026
|
2.5600 | 2.8300 | 2.5200 | 2.5500 | 2.5500 | 1,129,743 |
|
Jan 7, 2026
|
2.5900 | 2.8000 | 2.5230 | 2.5300 | 2.5300 | 2,650,582 |
|
Jan 6, 2026
|
2.6200 | 2.9900 | 2.6200 | 2.8050 | 2.8050 | 1,294,198 |
|
Jan 5, 2026
|
2.8000 | 2.9900 | 2.6260 | 2.9800 | 2.9800 | 1,274,843 |
|
Jan 2, 2026
|
2.6500 | 2.9700 | 2.6500 | 2.7250 | 2.7250 | 728,212 |
|
Dec 31, 2025
|
2.6400 | 2.9100 | 2.5970 | 2.6400 | 2.6400 | 513,961 |
|
Dec 30, 2025
|
2.6200 | 2.8900 | 2.5300 | 2.6000 | 2.6000 | 5,448,996 |
|
Dec 29, 2025
|
2.5600 | 3.0200 | 2.5250 | 2.5800 | 2.5800 | 3,031,852 |
|
Dec 24, 2025
|
3.0500 | 3.0500 | 2.6500 | 2.7000 | 2.7000 | 2,734,205 |
|
Dec 23, 2025
|
2.7000 | 2.7130 | 2.5400 | 2.7200 | 2.7200 | 6,794,948 |
|
Dec 22, 2025
|
2.7900 | 3.1900 | 2.6200 | 2.6200 | 2.6200 | 6,010,397 |
|
Dec 19, 2025
|
2.9800 | 3.1600 | 2.6500 | 3.1600 | 3.1600 | 1,021,712 |
|
Dec 18, 2025
|
2.9900 | 2.9900 | 2.6400 | 2.8150 | 2.8150 | 770,073 |
|
Dec 17, 2025
|
2.9600 | 2.9900 | 2.6400 | 2.9600 | 2.9600 | 786,467 |
|
Dec 16, 2025
|
2.6500 | 3.0000 | 2.6500 | 2.8200 | 2.8200 | 1,771,455 |
|
Dec 15, 2025
|
3.0000 | 3.0000 | 2.6500 | 2.8300 | 2.8300 | 2,830,338 |
|
Dec 12, 2025
|
2.7700 | 3.0000 | 2.6400 | 3.0000 | 3.0000 | 3,006,418 |
|
Dec 11, 2025
|
2.8300 | 3.1900 | 2.7550 | 2.8900 | 2.8900 | 2,853,873 |
|
Dec 10, 2025
|
3.1900 | 3.2000 | 2.9000 | 2.9950 | 2.9950 | 576,944 |
|
Dec 9, 2025
|
2.9000 | 3.1900 | 2.8300 | 3.0000 | 3.0000 | 3,369,330 |
|
Dec 8, 2025
|
3.0000 | 3.1900 | 2.7000 | 2.9500 | 2.9500 | 4,136,981 |
|
Dec 5, 2025
|
3.0000 | 3.0500 | 2.6700 | 2.9200 | 2.9200 | 2,399,651 |
|
Dec 4, 2025
|
2.9900 | 2.9900 | 2.8500 | 2.9000 | 2.9000 | 1,791,529 |
|
Dec 3, 2025
|
2.9700 | 3.0000 | 2.7500 | 2.8100 | 2.8100 | 2,001,718 |
|
Dec 2, 2025
|
2.9900 | 2.9900 | 2.7400 | 2.7800 | 2.7800 | 1,177,843 |
|
Dec 1, 2025
|
2.8500 | 2.9900 | 2.6500 | 2.7400 | 2.7400 | 2,521,596 |
|
Nov 28, 2025
|
2.5100 | 2.9000 | 2.3410 | 2.7000 | 2.7000 | 16,299,381 |
|
Nov 27, 2025
|
2.8500 | 3.0000 | 2.6100 | 3.0000 | 3.0000 | 1,552,501 |
|
Nov 26, 2025
|
2.8500 | 3.3000 | 2.7000 | 2.7000 | 2.7000 | 797,732 |
|
Nov 25, 2025
|
2.6400 | 2.9900 | 2.5790 | 2.8600 | 2.8600 | 2,887,702 |
|
Nov 24, 2025
|
2.8200 | 3.2900 | 2.7000 | 2.7000 | 2.7000 | 806,647 |
|
Nov 21, 2025
|
2.5800 | 3.0000 | 2.5700 | 2.8900 | 2.8900 | 1,453,017 |
|
Nov 20, 2025
|
2.9000 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 634,031 |
|
Nov 19, 2025
|
2.9800 | 2.9800 | 2.6400 | 2.9150 | 2.9150 | 1,053,219 |
|
Nov 18, 2025
|
2.7500 | 2.9800 | 2.5750 | 2.6800 | 2.6800 | 8,106,776 |
|
Nov 17, 2025
|
2.8700 | 3.3000 | 2.8100 | 2.9000 | 2.9000 | 1,489,811 |
|
Nov 14, 2025
|
2.9700 | 3.2300 | 2.7600 | 2.9850 | 2.9850 | 8,950,242 |
|
Nov 13, 2025
|
2.9100 | 2.9700 | 2.9000 | 2.9700 | 2.9700 | 1,459,736 |
|
Nov 12, 2025
|
2.9000 | 3.1500 | 2.9000 | 2.9700 | 2.9700 | 2,050,794 |
|
Nov 11, 2025
|
2.9200 | 3.2500 | 2.9200 | 3.0000 | 3.0000 | 2,157,009 |
|
Nov 10, 2025
|
3.2500 | 3.2500 | 2.9300 | 2.9300 | 2.9300 | 536,795 |
|
Nov 7, 2025
|
2.9100 | 3.4000 | 2.8800 | 3.0000 | 3.0000 | 6,364,776 |
|
Nov 6, 2025
|
2.9000 | 3.1900 | 2.8000 | 3.0500 | 3.0500 | 7,149,846 |
|
Nov 5, 2025
|
2.9000 | 3.2500 | 2.8000 | 2.8500 | 2.8500 | 2,225,216 |
|
Nov 4, 2025
|
2.9100 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 4,995,106 |
|
Nov 3, 2025
|
3.0000 | 3.5500 | 2.9000 | 2.9300 | 2.9300 | 2,445,773 |
|
Oct 31, 2025
|
3.0380 | 3.1900 | 2.9490 | 3.0500 | 3.0500 | 1,613,548 |
|
Oct 30, 2025
|
2.9000 | 3.0000 | 2.7100 | 2.9500 | 2.9500 | 3,567,417 |
