LSE - Delayed Quote
GBp
RC Fornax Plc (RCFX.L)
4.6500
-0.2000
(-4.12%)
At close: October 30 at 4:23:01 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
|
4.8500 | 5.0000 | 4.6000 | 4.6500 | 4.6500 | 791,020 |
|
Oct 29, 2026
|
4.9000 | 4.9940 | 4.7000 | 4.8500 | 4.8500 | 166,571 |
|
Oct 28, 2026
|
4.7000 | 5.0000 | 4.7220 | 4.9000 | 4.9000 | 1,187,237 |
|
Oct 27, 2026
|
4.7000 | 4.8000 | 4.7220 | 4.7000 | 4.7000 | 72,681 |
|
Oct 26, 2026
|
4.7000 | 4.8000 | 4.6020 | 4.7000 | 4.7000 | 501,371 |
|
Oct 23, 2026
|
4.9000 | 5.0000 | 4.6020 | 4.7000 | 4.7000 | 765,561 |
|
Oct 22, 2026
|
4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 24,213 |
|
Oct 21, 2026
|
5.0000 | 5.1000 | 4.8000 | 4.9000 | 4.9000 | 493,688 |
|
Oct 20, 2026
|
5.0000 | 4.9000 | 4.9000 | 5.0000 | 5.0000 | 903 |
|
Oct 19, 2026
|
5.0500 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 411,212 |
|
Oct 16, 2026
|
5.0500 | 5.2000 | 4.8530 | 5.0500 | 5.0500 | 939,559 |
|
Oct 15, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 579,031 |
|
Oct 14, 2026
|
5.1000 | 5.1800 | 5.0000 | 5.1000 | 5.1000 | 62,098 |
|
Oct 13, 2026
|
5.3000 | 5.4000 | 5.2000 | 5.1000 | 5.1000 | 427,415 |
|
Oct 12, 2026
|
5.2500 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | 1,370,396 |
|
Oct 9, 2026
|
4.9000 | 5.3590 | 4.9990 | 5.3000 | 5.3000 | 2,060,811 |
|
Oct 8, 2026
|
5.0500 | 5.1000 | 4.8000 | 4.9000 | 4.9000 | 654,528 |
|
Oct 7, 2026
|
5.2000 | 5.3000 | 5.0000 | 5.0500 | 5.0500 | 1,138,374 |
|
Oct 6, 2026
|
5.2500 | 5.4000 | 5.1000 | 5.2000 | 5.2000 | 976,232 |
|
Oct 5, 2026
|
5.2000 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 1,027,676 |
|
Oct 2, 2026
|
5.2000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 153,164 |
|
Oct 1, 2026
|
5.3500 | 5.6000 | 5.1000 | 5.2000 | 5.2000 | 444,259 |
|
Sep 30, 2026
|
5.3500 | 5.5500 | 5.1600 | 5.3500 | 5.3500 | 193,866 |
|
Sep 29, 2026
|
5.1000 | 5.2000 | 5.0000 | 5.3500 | 5.3500 | 1,486,265 |
|
Sep 28, 2026
|
5.0500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 574,869 |
|
Sep 25, 2026
|
5.3500 | 5.5000 | 5.0580 | 5.0500 | 5.0500 | 2,409,602 |
|
Sep 24, 2026
|
5.4000 | 5.7000 | 5.0300 | 5.3500 | 5.3500 | 4,770,464 |
|
Sep 23, 2026
|
4.9500 | 5.0910 | 4.8310 | 4.9500 | 4.9500 | 817,665 |
|
Sep 22, 2026
|
4.8500 | 5.0910 | 4.7000 | 4.9200 | 4.9200 | 1,824,036 |
|
Sep 21, 2026
|
4.9000 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 2,720,258 |
|
Sep 18, 2026
|
4.9500 | 5.7000 | 4.8000 | 4.9000 | 4.9000 | 13,753,394 |
|
Sep 17, 2026
|
5.0500 | 5.0800 | 4.7300 | 4.8800 | 4.8800 | 2,390,040 |
|
Sep 16, 2026
|
5.4500 | 5.5000 | 5.0000 | 5.0500 | 5.0500 | 6,698,970 |
|
Sep 15, 2026
|
5.2500 | 5.4990 | 5.1700 | 5.4500 | 5.4500 | 3,556,910 |
|
Sep 14, 2026
|
5.5500 | 5.6000 | 5.2220 | 5.2500 | 5.2500 | 574,861 |
|
Sep 11, 2026
|
5.5500 | 5.6000 | 5.5400 | 5.5500 | 5.5500 | 420,089 |
|
Sep 10, 2026
|
5.5500 | 5.6000 | 5.5000 | 5.5500 | 5.5500 | 31,216 |
|
Sep 9, 2026
|
5.5500 | 5.5480 | 5.5000 | 5.5500 | 5.5500 | 33,000 |
|
Sep 8, 2026
|
5.6000 | 5.7000 | 5.5000 | 5.5500 | 5.5500 | 105,747 |
|
Sep 7, 2026
|
5.6000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 101,614 |
|
Sep 4, 2026
|
5.6000 | 5.7000 | 5.5650 | 5.6000 | 5.6000 | 32,413 |
|
Sep 3, 2026
|
5.6000 | 5.7000 | 5.5620 | 5.6000 | 5.6000 | 74,843 |
|
Sep 2, 2026
|
5.6000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 99,743 |
|
Sep 1, 2026
|
5.7500 | 5.9000 | 5.5000 | 5.6000 | 5.6000 | 703,715 |
|
Aug 28, 2026
|
5.8000 | 5.9000 | 5.5600 | 5.5600 | 5.5600 | 163,442 |
|
Aug 27, 2026
|
5.8500 | 5.9000 | 5.7050 | 5.8000 | 5.8000 | 248,549 |
|
Aug 26, 2026
|
6.1000 | 6.1000 | 5.8200 | 5.8500 | 5.8500 | 301,536 |
|
Aug 25, 2026
|
6.1000 | 6.0900 | 6.0020 | 6.1000 | 6.1000 | 34,921 |
|
Aug 24, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 50,771 |
|
Aug 21, 2026
|
6.1000 | 6.2000 | 6.0960 | 6.1000 | 6.1000 | 29,912 |
|
Aug 20, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 13,568 |
|
Aug 19, 2026
|
6.1000 | 6.2000 | 6.0020 | 6.1000 | 6.1000 | 46,676 |
|
Aug 18, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 60,737 |
|
Aug 17, 2026
|
6.1000 | 6.2000 | 6.0240 | 6.1000 | 6.1000 | 144,591 |
|
Aug 14, 2026
|
6.1000 | 6.2000 | 6.0280 | 6.1000 | 6.1000 | 114,051 |
|
Aug 13, 2026
|
6.0500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 180,497 |
|
Aug 12, 2026
|
6.0500 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 96,123 |
|
Aug 11, 2026
|
6.0500 | 6.2000 | 5.9000 | 6.0500 | 6.0500 | 244,081 |
|
Aug 10, 2026
|
6.0500 | 6.2000 | 5.9120 | 6.0500 | 6.0500 | 130,552 |
|
Aug 7, 2026
|
5.7500 | 6.1700 | 5.6300 | 6.0500 | 6.0500 | 2,322,125 |
|
Aug 6, 2026
|
5.7500 | 5.9000 | 5.6030 | 5.7500 | 5.7500 | 1,596,199 |
|
Aug 5, 2026
|
6.1000 | 6.2000 | 5.5000 | 5.7500 | 5.7500 | 1,319,352 |
|
Aug 4, 2026
|
6.1000 | 6.1990 | 6.0000 | 6.1000 | 6.1000 | 120,192 |
|
Aug 3, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 322 |
|
Jul 31, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 2,975 |
|
Jul 30, 2026
|
6.1000 | 6.2000 | 6.0800 | 6.1000 | 6.1000 | 14,615 |
|
Jul 29, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 281,619 |
|
Jul 28, 2026
|
6.1000 | 6.2000 | 6.1280 | 6.1000 | 6.1000 | 66,762 |
|
Jul 27, 2026
|
6.1000 | 6.2000 | 6.0000 | 6.1000 | 6.1000 | 104,289 |
|
Jul 24, 2026
|
6.1000 | 6.2000 | 6.0030 | 6.1000 | 6.1000 | 363,234 |
|
Jul 23, 2026
|
6.1000 | 6.1980 | 6.0290 | 6.1000 | 6.1000 | 30,038 |
|
Jul 22, 2026
|
6.1000 | 6.1980 | 6.0000 | 6.1000 | 6.1000 | 400,082 |
|
Jul 21, 2026
|
6.0500 | 6.1990 | 6.0280 | 6.1000 | 6.1000 | 295,725 |
|
Jul 20, 2026
|
6.2500 | 6.3000 | 6.0000 | 6.0500 | 6.0500 | 352,223 |
|
Jul 17, 2026
|
6.2000 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | 109,932 |
|
Jul 16, 2026
|
6.2000 | 6.3000 | 6.1000 | 6.2000 | 6.2000 | 148,322 |
|
Jul 15, 2026
|
7.0000 | 7.0480 | 6.0600 | 6.2000 | 6.2000 | 1,912,702 |
|
Jul 14, 2026
|
7.0000 | 7.0980 | 6.9020 | 7.0000 | 7.0000 | 39,417 |
|
Jul 13, 2026
|
7.0500 | 7.2000 | 6.9220 | 7.0000 | 7.0000 | 469,782 |
|
Jul 10, 2026
|
6.4000 | 7.0000 | 6.3450 | 6.9000 | 6.9000 | 957,604 |
|
Jul 9, 2026
|
6.7500 | 7.0000 | 6.3250 | 6.4000 | 6.4000 | 945,616 |
|
Jul 8, 2026
|
6.1500 | 6.2000 | 6.1250 | 6.1500 | 6.1500 | 40,038 |
|
Jul 7, 2026
|
6.3000 | 6.3000 | 6.1250 | 6.1500 | 6.1500 | 1,011,600 |
|
Jul 6, 2026
|
6.3500 | 6.4000 | 6.2000 | 6.3000 | 6.3000 | 21,085 |
|
Jul 3, 2026
|
6.3500 | 6.4000 | 6.3000 | 6.3500 | 6.3500 | 15,882 |
|
Jul 2, 2026
|
6.4500 | 6.5000 | 6.3000 | 6.3500 | 6.3500 | 173,306 |
|
Jul 1, 2026
|
6.7000 | 6.8000 | 6.4000 | 6.4500 | 6.4500 | 138,651 |
|
Jun 30, 2026
|
6.7000 | 7.0000 | 6.4000 | 6.7000 | 6.7000 | 528,363 |
|
Jun 29, 2026
|
6.4000 | 7.0000 | 6.4000 | 6.7000 | 6.7000 | 703,895 |
|
Jun 26, 2026
|
6.4000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 66,169 |
|
Jun 25, 2026
|
6.7000 | 6.8000 | 6.3000 | 6.4000 | 6.4000 | 639,599 |
|
Jun 24, 2026
|
6.9000 | 7.0000 | 6.8000 | 6.7000 | 6.7000 | 108,190 |
|
Jun 23, 2026
|
7.1500 | 7.1000 | 6.8000 | 6.9000 | 6.9000 | 44,881 |
|
Jun 22, 2026
|
7.1500 | 7.3000 | 7.0000 | 7.1500 | 7.1500 | 173,013 |
|
Jun 19, 2026
|
7.2500 | 7.5000 | 6.8720 | 7.1500 | 7.1500 | 696,985 |
|
Jun 18, 2026
|
7.0500 | 7.5000 | 7.0000 | 7.2500 | 7.2500 | 85,913 |
|
Jun 17, 2026
|
7.0500 | 7.1000 | 7.0000 | 7.0500 | 7.0500 | 139,263 |
|
Jun 16, 2026
|
7.6500 | 7.7000 | 7.0030 | 7.0500 | 7.0500 | 1,392,470 |
|
Jun 15, 2026
|
7.8500 | 7.9950 | 7.6980 | 7.6500 | 7.6500 | 326,221 |
|
Jun 12, 2026
|
7.6000 | 8.0000 | 7.6440 | 7.8000 | 7.8000 | 273,312 |
|
Jun 11, 2026
|
7.8500 | 8.1000 | 7.5000 | 7.6000 | 7.6000 | 173,750 |
|
Jun 10, 2026
|
7.8500 | 7.8500 | 7.6000 | 7.8500 | 7.8500 | 81,566 |
|
Jun 9, 2026
|
7.8500 | 8.1000 | 7.6000 | 7.8500 | 7.8500 | 162,832 |
|
Jun 8, 2026
|
7.8500 | 8.1000 | 7.4730 | 7.8500 | 7.8500 | 134,757 |
|
Jun 5, 2026
|
7.5000 | 7.9820 | 7.4000 | 7.8500 | 7.8500 | 789,331 |
|
Jun 4, 2026
|
7.8500 | 8.0000 | 7.3000 | 7.5500 | 7.5500 | 492,508 |
|
Jun 3, 2026
|
7.9000 | 8.0000 | 7.7000 | 7.8500 | 7.8500 | 197,491 |
|
Jun 2, 2026
|
7.8000 | 8.5000 | 7.8000 | 8.1000 | 8.1000 | 1,212,298 |
|
Jun 1, 2026
|
7.5500 | 7.9000 | 7.4000 | 7.7000 | 7.7000 | 348,033 |
|
May 29, 2026
|
7.5500 | 7.7000 | 7.4000 | 7.5500 | 7.5500 | 319,911 |
|
May 28, 2026
|
7.6500 | 7.9000 | 7.4000 | 7.5500 | 7.5500 | 28,110 |
|
May 27, 2026
|
8.2000 | 8.3450 | 7.4000 | 7.6500 | 7.6500 | 1,348,535 |
|
May 26, 2026
|
7.6000 | 8.3000 | 7.5000 | 8.2000 | 8.2000 | 2,248,419 |
|
May 22, 2026
|
7.6000 | 7.6250 | 7.5000 | 7.6000 | 7.6000 | 60,988 |
|
May 21, 2026
|
7.6000 | 7.7000 | 7.5000 | 7.6000 | 7.6000 | 116,190 |
|
May 20, 2026
|
7.6000 | 8.0000 | 7.5000 | 7.6000 | 7.6000 | 157,740 |
|
May 19, 2026
|
7.6000 | 7.7000 | 7.5000 | 7.6000 | 7.6000 | 30,824 |
|
May 18, 2026
|
7.8500 | 7.9700 | 7.5000 | 7.6000 | 7.6000 | 324,216 |
|
May 15, 2026
|
7.8500 | 8.0000 | 7.7000 | 7.8500 | 7.8500 | 60,857 |
|
May 14, 2026
|
8.0000 | 8.0400 | 7.7060 | 7.8500 | 7.8500 | 161,699 |
|
May 13, 2026
|
7.8500 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 311,761 |
|
May 12, 2026
|
7.8500 | 8.0000 | 7.7000 | 7.8500 | 7.8500 | 144,021 |
|
May 11, 2026
|
8.1000 | 8.5000 | 7.7000 | 7.8500 | 7.8500 | 678,887 |
|
May 8, 2026
|
8.1000 | 8.2000 | 7.9000 | 8.1000 | 8.1000 | 257,555 |
|
May 7, 2026
|
7.6500 | 8.3990 | 7.6500 | 8.1000 | 8.1000 | 1,536,175 |
|
May 6, 2026
|
8.2500 | 8.5000 | 7.5000 | 7.6500 | 7.6500 | 349,646 |
|
May 5, 2026
|
8.2500 | 8.5000 | 7.6000 | 8.2500 | 8.2500 | 157,684 |
|
May 1, 2026
|
8.2500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 77,381 |
|
Apr 30, 2026
|
8.2500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 239,663 |
|
Apr 29, 2026
|
8.2500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 249,866 |
|
Apr 28, 2026
|
8.0500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 268,126 |
|
Apr 27, 2026
|
8.7500 | 8.5000 | 7.8000 | 8.0500 | 8.0500 | 812,908 |
|
Apr 24, 2026
|
8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 16,581 |
|
Apr 23, 2026
|
8.7500 | 8.5550 | 8.2700 | 8.7500 | 8.7500 | 349,485 |
|
Apr 22, 2026
|
8.7500 | 8.6000 | 8.5000 | 8.7500 | 8.7500 | 106,159 |
|
Apr 21, 2026
|
8.6500 | 8.8000 | 8.5000 | 8.6500 | 8.6500 | 361,009 |
|
Apr 20, 2026
|
8.6500 | 8.8000 | 8.3730 | 8.6500 | 8.6500 | 127,599 |
|
Apr 17, 2026
|
8.6500 | 8.8000 | 8.3730 | 8.8000 | 8.8000 | 327,962 |
|
Apr 16, 2026
|
8.6500 | 9.0000 | 8.5000 | 8.6500 | 8.6500 | 773,493 |
|
Apr 15, 2026
|
8.7500 | 9.5000 | 8.2000 | 9.0000 | 9.0000 | 2,011,142 |
|
Apr 14, 2026
|
11.0000 | 11.5000 | 8.0000 | 8.5000 | 8.5000 | 31,198,683 |
|
Apr 13, 2026
|
11.2500 | 11.5000 | 10.5000 | 11.0000 | 11.0000 | 30,018 |
|
Apr 10, 2026
|
11.2500 | 11.5000 | 11.0000 | 11.2500 | 11.2500 | 106,132 |
|
Apr 9, 2026
|
11.2500 | 11.5000 | 11.0000 | 11.2500 | 11.2500 | 208,231 |
|
Apr 8, 2026
|
11.2500 | 11.5000 | 11.0000 | 11.2500 | 11.2500 | 83,237 |
|
Apr 7, 2026
|
10.7500 | 11.5000 | 10.5000 | 11.2500 | 11.2500 | 524,379 |
|
Apr 2, 2026
|
10.7500 | 11.2000 | 10.5000 | 10.5000 | 10.5000 | 244,937 |
|
Apr 1, 2026
|
8.7500 | 11.5000 | 8.5000 | 10.8500 | 10.8500 | 791,118 |
|
Mar 31, 2026
|
7.2500 | 9.5000 | 7.4950 | 9.0000 | 9.0000 | 980,502 |
|
Mar 30, 2026
|
7.5000 | 7.5000 | 7.0000 | 7.2500 | 7.2500 | 106,083 |
|
Mar 27, 2026
|
7.5000 | 8.0000 | 7.0000 | 7.5000 | 7.5000 | 38,829 |
|
Mar 26, 2026
|
7.7500 | 8.0000 | 7.0000 | 7.5000 | 7.5000 | 34,364 |
|
Mar 25, 2026
|
7.7500 | 7.9730 | 7.2500 | 7.7500 | 7.7500 | 199,310 |
|
Mar 24, 2026
|
8.5000 | 8.5000 | 7.5000 | 7.7500 | 7.7500 | 147,107 |
|
Mar 23, 2026
|
8.5000 | 9.0000 | 8.0000 | 8.5000 | 8.5000 | 125,293 |
|
Mar 20, 2026
|
8.5000 | 9.0000 | 8.0000 | 8.5000 | 8.5000 | 17,771 |
|
Mar 19, 2026
|
8.5000 | 8.5000 | 8.0000 | 8.5000 | 8.5000 | 63,935 |
|
Mar 18, 2026
|
8.7500 | 9.0000 | 8.4500 | 8.4500 | 8.4500 | 154,452 |
|
Mar 17, 2026
|
8.7500 | 9.0000 | 8.5000 | 8.7500 | 8.7500 | 127,972 |
|
Mar 16, 2026
|
9.0000 | 9.5000 | 8.5500 | 8.7500 | 8.7500 | 161,908 |
|
Mar 13, 2026
|
9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 3,485 |
|
Mar 12, 2026
|
9.0000 | 9.5000 | 8.5100 | 9.0000 | 9.0000 | 295,807 |
|
Mar 11, 2026
|
9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 35,356 |
|
Mar 10, 2026
|
9.0000 | 9.4740 | 9.3290 | 9.0000 | 9.0000 | 63,668 |
|
Mar 9, 2026
|
9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 300,720 |
|
Mar 6, 2026
|
9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 13,798 |
|
Mar 5, 2026
|
9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 88,788 |
|
Mar 4, 2026
|
9.0000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 112,868 |
|
Mar 3, 2026
|
9.5000 | 10.0000 | 8.5000 | 9.0000 | 9.0000 | 661,620 |
|
Mar 2, 2026
|
8.5000 | 10.0000 | 8.7750 | 8.7750 | 8.7750 | 701,113 |
|
Feb 27, 2026
|
9.3750 | 9.5000 | 8.0100 | 8.5000 | 8.5000 | 636,492 |
|
Feb 26, 2026
|
9.3750 | 9.5000 | 9.2500 | 9.3750 | 9.3750 | 30,193 |
|
Feb 25, 2026
|
9.3750 | 9.5000 | 9.2450 | 9.3750 | 9.3750 | 118,725 |
|
Feb 24, 2026
|
10.7500 | 11.0000 | 9.0000 | 9.3750 | 9.3750 | 1,074,603 |
|
Feb 23, 2026
|
11.5000 | 12.0000 | 10.5000 | 10.7500 | 10.7500 | 312,238 |
|
Feb 20, 2026
|
11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 112,732 |
|
Feb 19, 2026
|
11.5000 | 12.0000 | 10.7650 | 11.5000 | 11.5000 | 96,183 |
|
Feb 18, 2026
|
11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 36,445 |
|
Feb 17, 2026
|
11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 106,941 |
|
Feb 16, 2026
|
11.5000 | 12.0000 | 11.0000 | 11.5000 | 11.5000 | 166,965 |
|
Feb 13, 2026
|
11.5000 | 12.0000 | 11.0100 | 11.5000 | 11.5000 | 65,528 |
|
Feb 12, 2026
|
12.2500 | 12.5500 | 11.0100 | 11.5000 | 11.5000 | 246,159 |
|
Feb 11, 2026
|
12.5000 | 13.0000 | 11.5000 | 12.2500 | 12.2500 | 27,230 |
|
Feb 10, 2026
|
12.5000 | 12.7000 | 12.0000 | 12.5000 | 12.5000 | 100,051 |
|
Feb 9, 2026
|
12.5000 | 13.0000 | 12.1100 | 12.5000 | 12.5000 | 34,731 |
|
Feb 6, 2026
|
12.2500 | 13.0000 | 12.0000 | 12.5000 | 12.5000 | 83,228 |
|
Feb 5, 2026
|
12.7500 | 13.0000 | 12.0000 | 12.2500 | 12.2500 | 327,868 |
|
Feb 4, 2026
|
12.7500 | 12.7720 | 12.5000 | 12.7500 | 12.7500 | 190,111 |
|
Feb 3, 2026
|
12.5000 | 13.0000 | 12.3500 | 12.7500 | 12.7500 | 232,341 |
|
Feb 2, 2026
|
13.5000 | 14.0000 | 12.0000 | 12.5000 | 12.5000 | 640,459 |
|
Jan 30, 2026
|
14.2500 | 14.5000 | 12.9330 | 13.5000 | 13.5000 | 875,210 |
|
Jan 29, 2026
|
13.5000 | 14.8000 | 13.0000 | 14.2500 | 14.2500 | 1,108,887 |
|
Jan 28, 2026
|
13.0000 | 14.0000 | 12.9000 | 13.5000 | 13.5000 | 435,420 |
|
Jan 27, 2026
|
13.0000 | 13.5000 | 12.3000 | 13.3000 | 13.3000 | 86,798 |
|
Jan 26, 2026
|
13.2500 | 13.5000 | 12.5000 | 13.0000 | 13.0000 | 195,443 |
|
Jan 23, 2026
|
12.5000 | 13.6500 | 12.7990 | 13.2500 | 13.2500 | 383,800 |
|
Jan 22, 2026
|
13.0000 | 14.4000 | 12.2260 | 12.5000 | 12.5000 | 1,351,920 |
|
Jan 21, 2026
|
12.2500 | 12.5000 | 12.0000 | 12.0000 | 12.0000 | 386,500 |
|
Jan 20, 2026
|
12.2500 | 12.5000 | 12.0000 | 12.0000 | 12.0000 | 304,034 |
|
Jan 19, 2026
|
12.5000 | 12.9740 | 12.0000 | 12.2500 | 12.2500 | 261,128 |
|
Jan 16, 2026
|
12.5000 | 12.9900 | 12.1000 | 12.5000 | 12.5000 | 345,914 |
|
Jan 15, 2026
|
11.7500 | 13.5000 | 11.5000 | 12.5000 | 12.5000 | 1,221,773 |
|
Jan 14, 2026
|
11.7500 | 12.0000 | 11.5110 | 12.0000 | 12.0000 | 382,513 |
|
Jan 13, 2026
|
12.0000 | 12.2000 | 11.3000 | 11.7500 | 11.7500 | 447,301 |
|
Jan 12, 2026
|
12.7500 | 13.0000 | 11.8000 | 12.0000 | 12.0000 | 527,208 |
|
Jan 9, 2026
|
13.0000 | 13.5000 | 12.5000 | 12.7500 | 12.7500 | 345,464 |
|
Jan 8, 2026
|
14.0000 | 14.5000 | 12.5110 | 13.0000 | 13.0000 | 875,065 |
|
Jan 7, 2026
|
11.7500 | 14.4000 | 11.7500 | 14.0000 | 14.0000 | 2,195,108 |
|
Jan 6, 2026
|
10.7500 | 12.5000 | 10.5180 | 11.7500 | 11.7500 | 729,718 |
|
Jan 5, 2026
|
10.3500 | 11.0000 | 10.0500 | 10.7500 | 10.7500 | 865,590 |
|
Jan 2, 2026
|
10.0000 | 10.5000 | 10.0000 | 10.3500 | 10.3500 | 105,628 |
|
Dec 31, 2025
|
10.0000 | 10.3500 | 9.8150 | 10.0000 | 10.0000 | 323,986 |
|
Dec 30, 2025
|
10.2500 | 10.5000 | 9.8000 | 10.0000 | 10.0000 | 715,864 |
|
Dec 29, 2025
|
10.0000 | 11.3800 | 9.5000 | 10.2500 | 10.2500 | 955,139 |
|
Dec 24, 2025
|
9.5000 | 10.4800 | 9.4030 | 10.0000 | 10.0000 | 1,432,081 |
|
Dec 23, 2025
|
8.5000 | 10.0000 | 8.0380 | 9.5000 | 9.5000 | 988,188 |
|
Dec 22, 2025
|
8.2500 | 8.7000 | 8.1000 | 8.5000 | 8.5000 | 2,111,910 |
|
Dec 19, 2025
|
7.1250 | 8.4750 | 7.3000 | 8.2500 | 8.2500 | 1,087,955 |
|
Dec 18, 2025
|
7.1250 | 7.5000 | 6.9000 | 7.1250 | 7.1250 | 392,722 |
|
Dec 17, 2025
|
7.1250 | 7.4990 | 6.9000 | 7.1250 | 7.1250 | 121,455 |
|
Dec 16, 2025
|
7.0250 | 7.1200 | 6.8750 | 7.0250 | 7.0250 | 300,795 |
|
Dec 15, 2025
|
7.0250 | 7.2730 | 6.8600 | 7.0250 | 7.0250 | 277,737 |
|
Dec 12, 2025
|
7.0250 | 7.2730 | 7.0070 | 7.0250 | 7.0250 | 180,118 |
|
Dec 11, 2025
|
7.0250 | 7.2730 | 6.8600 | 7.0250 | 7.0250 | 607,974 |
|
Dec 10, 2025
|
7.0250 | 7.3000 | 6.8600 | 7.0250 | 7.0250 | 1,338,863 |
|
Dec 9, 2025
|
7.0250 | 7.3000 | 6.8550 | 7.0250 | 7.0250 | 375,804 |
|
Dec 8, 2025
|
7.1250 | 7.3000 | 6.7500 | 7.0250 | 7.0250 | 609,450 |
|
Dec 5, 2025
|
7.5000 | 7.6500 | 6.0000 | 7.1000 | 7.1000 | 515,482 |
|
Dec 4, 2025
|
7.7500 | 7.8500 | 7.5000 | 7.5000 | 7.5000 | 408,076 |
|
Dec 3, 2025
|
7.3750 | 7.8900 | 7.2810 | 7.7500 | 7.7500 | 1,006,842 |
|
Dec 2, 2025
|
6.5000 | 8.2500 | 6.6380 | 7.5500 | 7.5500 | 3,086,534 |
|
Dec 1, 2025
|
6.1500 | 6.4000 | 5.8310 | 6.1500 | 6.1500 | 625,060 |
|
Nov 28, 2025
|
6.1500 | 6.1400 | 5.8250 | 6.1500 | 6.1500 | 303,427 |
|
Nov 27, 2025
|
6.1500 | 6.1430 | 5.8000 | 6.1500 | 6.1500 | 213,901 |
|
Nov 26, 2025
|
6.1500 | 6.1000 | 5.8140 | 6.1500 | 6.1500 | 139,090 |
|
Nov 25, 2025
|
5.8500 | 6.4900 | 5.8500 | 6.1500 | 6.1500 | 749,661 |
|
Nov 24, 2025
|
5.9000 | 5.9250 | 5.8040 | 5.8500 | 5.8500 | 65,761 |
|
Nov 21, 2025
|
5.9000 | 5.9250 | 5.8000 | 5.9000 | 5.9000 | 3,234 |
|
Nov 20, 2025
|
5.9000 | 5.9250 | 5.8000 | 5.9000 | 5.9000 | 775 |
|
Nov 19, 2025
|
5.9000 | 5.9500 | 5.8000 | 5.9000 | 5.9000 | 152,919 |
|
Nov 18, 2025
|
6.2500 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 331,349 |
|
Nov 17, 2025
|
6.2500 | 6.4730 | 5.8500 | 6.2500 | 6.2500 | 753,840 |
|
Nov 14, 2025
|
9.7500 | 9.6300 | 9.6250 | 9.7500 | 9.7500 | 34,595 |
|
Nov 13, 2025
|
9.7500 | 9.8500 | 9.6300 | 9.7500 | 9.7500 | 12,097 |
|
Nov 12, 2025
|
9.7500 | 9.6250 | 9.6250 | 9.7500 | 9.7500 | 25,553 |
|
Nov 11, 2025
|
9.7500 | 9.8500 | 9.8000 | 9.7500 | 9.7500 | 10,000 |
|
Nov 10, 2025
|
9.7500 | 9.8800 | 9.5550 | 9.7500 | 9.7500 | 168,591 |
|
Nov 7, 2025
|
9.7500 | 9.9700 | 9.6250 | 9.7500 | 9.7500 | 59,384 |
|
Nov 6, 2025
|
9.7500 | 9.7000 | 9.6250 | 9.7500 | 9.7500 | 3,636 |
|
Nov 5, 2025
|
9.7500 | 9.9740 | 9.6250 | 9.7500 | 9.7500 | 19,649 |
|
Nov 4, 2025
|
9.7500 | 9.8000 | 9.7000 | 9.7500 | 9.7500 | 201,999 |
|
Nov 3, 2025
|
9.7500 | 9.9740 | 9.6280 | 9.7500 | 9.7500 | 29,597 |
|
Oct 31, 2025
|
9.7500 | 9.9740 | 9.7000 | 9.7500 | 9.7500 | 55,127 |
|
Oct 30, 2025
|
10.2500 | 10.0000 | 9.5250 | 9.7500 | 9.7500 | 86,568 |
