LSE - Delayed Quote
GBp
Savannah Energy PLC (SAVE.L)
5.51
-0.59
(-9.67%)
At close: June 30 at 4:35:25 PM GMT+1
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
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 29, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 28, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 27, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 26, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 23, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 22, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 21, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 20, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 19, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 16, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 15, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 14, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 13, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 12, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 9, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 8, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 7, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 6, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 5, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 2, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Oct 1, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 30, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 29, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 28, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 25, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 24, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 23, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 22, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 21, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 18, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 17, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 16, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 15, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 14, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 11, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 10, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 9, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 8, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 7, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 4, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 3, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 2, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Sep 1, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 28, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 27, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 26, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 25, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 24, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 21, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 20, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 19, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 18, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 17, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 14, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 13, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 12, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 11, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 10, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 7, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 6, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 5, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 4, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Aug 3, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 31, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 30, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 29, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 28, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 27, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 24, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 23, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 22, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 21, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 20, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 17, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 16, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 15, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 14, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 13, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 10, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 9, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 8, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 7, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 6, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 3, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 2, 2026
|
0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
|
Jul 1, 2026
|
5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
|
Jun 30, 2026
|
6.11 | 6.12 | 5.25 | 5.51 | 5.51 | 8,691,932 |
|
Jun 29, 2026
|
6.24 | 6.37 | 6.01 | 6.10 | 6.10 | 661,344 |
|
Jun 26, 2026
|
6.50 | 6.99 | 6.01 | 6.08 | 6.08 | 1,065,407 |
|
Jun 25, 2026
|
6.10 | 6.99 | 6.10 | 6.10 | 6.10 | 229,125 |
|
Jun 24, 2026
|
6.11 | 6.64 | 6.10 | 6.10 | 6.10 | 478,766 |
|
Jun 23, 2026
|
6.07 | 6.65 | 6.00 | 6.25 | 6.25 | 1,200,475 |
|
Jun 22, 2026
|
6.30 | 6.63 | 6.02 | 6.35 | 6.35 | 4,779,498 |
|
Jun 19, 2026
|
6.50 | 7.63 | 6.30 | 6.40 | 6.40 | 1,718,762 |
|
Jun 18, 2026
|
6.60 | 7.69 | 6.40 | 6.40 | 6.40 | 547,529 |
|
Jun 17, 2026
|
6.65 | 6.80 | 6.37 | 6.65 | 6.65 | 431,694 |
|
Jun 16, 2026
|
6.50 | 6.90 | 6.50 | 6.70 | 6.70 | 455,223 |
|
Jun 15, 2026
|
6.50 | 6.95 | 6.50 | 6.60 | 6.60 | 534,164 |
|
Jun 12, 2026
|
6.79 | 6.95 | 6.50 | 6.50 | 6.50 | 1,126,285 |
|
Jun 11, 2026
|
7.70 | 7.70 | 6.56 | 6.70 | 6.70 | 185,502 |
|
Jun 10, 2026
|
6.80 | 7.49 | 6.64 | 6.85 | 6.85 | 1,793,772 |
|
Jun 9, 2026
|
7.50 | 7.50 | 6.76 | 7.00 | 7.00 | 563,854 |
|
Jun 8, 2026
|
7.50 | 7.50 | 6.62 | 6.70 | 6.70 | 1,269,160 |
|
Jun 5, 2026
|
6.75 | 7.31 | 6.61 | 6.80 | 6.80 | 577,679 |
|
Jun 4, 2026
|
6.69 | 7.28 | 6.40 | 7.10 | 7.10 | 4,212,516 |
|
Jun 3, 2026
|
7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 1,205,731 |
|
Jun 2, 2026
|
7.00 | 7.00 | 6.25 | 6.50 | 6.50 | 2,692,963 |
|
Jun 1, 2026
|
6.60 | 6.99 | 6.00 | 6.44 | 6.44 | 13,066,720 |
|
May 29, 2026
|
6.54 | 6.99 | 6.50 | 6.80 | 6.80 | 2,880,344 |
|
May 28, 2026
|
6.64 | 7.49 | 6.50 | 6.75 | 6.75 | 2,309,419 |
|
May 27, 2026
|
6.91 | 7.00 | 6.60 | 6.68 | 6.68 | 411,595 |
|
May 26, 2026
|
7.00 | 7.00 | 6.60 | 6.99 | 6.99 | 245,178 |
|
May 22, 2026
|
6.51 | 7.00 | 6.51 | 7.00 | 7.00 | 255,984 |
|
May 21, 2026
|
7.19 | 7.20 | 6.54 | 7.20 | 7.20 | 59,651 |
|
May 20, 2026
|
7.00 | 7.00 | 6.54 | 6.90 | 6.90 | 606,295 |
|
May 19, 2026
|
6.95 | 7.19 | 6.50 | 6.90 | 6.90 | 2,077,724 |
|
May 18, 2026
|
6.90 | 7.50 | 6.70 | 7.13 | 7.13 | 1,130,515 |
|
May 15, 2026
|
7.10 | 7.10 | 6.90 | 7.00 | 7.00 | 245,616 |
|
May 14, 2026
|
6.90 | 7.49 | 6.50 | 7.00 | 7.00 | 1,009,476 |
|
May 13, 2026
|
6.75 | 7.49 | 6.75 | 7.20 | 7.20 | 83,713 |
|
May 12, 2026
|
6.75 | 7.50 | 6.75 | 7.20 | 7.20 | 244,029 |
|
May 11, 2026
|
7.01 | 7.49 | 6.75 | 7.30 | 7.30 | 178,292 |
|
May 8, 2026
|
7.40 | 7.40 | 6.75 | 7.00 | 7.00 | 3,068,776 |
|
May 7, 2026
|
7.25 | 7.50 | 6.81 | 7.10 | 7.10 | 1,229,873 |
|
May 6, 2026
|
7.60 | 7.60 | 6.80 | 7.30 | 7.30 | 2,160,594 |
|
May 5, 2026
|
7.58 | 7.99 | 7.25 | 7.39 | 7.39 | 779,195 |
|
May 1, 2026
|
7.30 | 7.99 | 7.25 | 7.60 | 7.60 | 252,811 |
|
Apr 30, 2026
|
7.00 | 7.99 | 7.00 | 7.60 | 7.60 | 209,876 |
|
Apr 29, 2026
|
7.50 | 7.99 | 7.30 | 7.60 | 7.60 | 1,020,307 |
|
Apr 28, 2026
|
7.41 | 8.00 | 7.40 | 7.70 | 7.70 | 784,996 |
|
Apr 27, 2026
|
8.00 | 8.00 | 7.40 | 7.65 | 7.65 | 915,596 |
|
Apr 24, 2026
|
7.40 | 8.00 | 7.40 | 7.70 | 7.70 | 814,311 |
|
Apr 23, 2026
|
7.70 | 7.93 | 7.40 | 7.80 | 7.80 | 1,124,516 |
|
Apr 22, 2026
|
7.46 | 8.00 | 7.46 | 7.90 | 7.90 | 574,242 |
|
Apr 21, 2026
|
7.51 | 8.00 | 7.45 | 7.45 | 7.45 | 129,084 |
|
Apr 20, 2026
|
7.99 | 7.99 | 7.40 | 7.40 | 7.40 | 574,562 |
|
Apr 17, 2026
|
8.00 | 8.00 | 7.49 | 7.70 | 7.70 | 471,143 |
|
Apr 16, 2026
|
7.80 | 8.00 | 7.25 | 7.55 | 7.55 | 500,128 |
|
Apr 15, 2026
|
8.00 | 8.00 | 7.50 | 7.80 | 7.80 | 62,496 |
|
Apr 14, 2026
|
7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 2,614,847 |
|
Apr 13, 2026
|
7.12 | 7.76 | 7.12 | 7.25 | 7.25 | 326,522 |
|
Apr 10, 2026
|
7.30 | 7.78 | 7.30 | 7.30 | 7.30 | 463,927 |
|
Apr 9, 2026
|
7.78 | 7.78 | 7.26 | 7.60 | 7.60 | 1,567,799 |
|
Apr 8, 2026
|
8.19 | 8.19 | 7.25 | 7.50 | 7.50 | 4,140,471 |
|
Apr 7, 2026
|
7.71 | 8.49 | 7.56 | 7.70 | 7.70 | 629,328 |
|
Apr 2, 2026
|
7.95 | 8.50 | 7.50 | 7.75 | 7.75 | 2,035,079 |
|
Apr 1, 2026
|
7.90 | 8.45 | 7.51 | 8.00 | 8.00 | 1,174,438 |
|
Mar 31, 2026
|
7.00 | 8.00 | 7.00 | 7.95 | 7.95 | 924,125 |
|
Mar 30, 2026
|
7.50 | 7.95 | 7.50 | 7.70 | 7.70 | 460,699 |
|
Mar 27, 2026
|
7.60 | 8.05 | 7.51 | 7.80 | 7.80 | 2,230,911 |
|
Mar 26, 2026
|
8.05 | 8.40 | 7.66 | 7.90 | 7.90 | 657,582 |
|
Mar 25, 2026
|
8.60 | 8.66 | 7.99 | 8.00 | 8.00 | 497,401 |
|
Mar 24, 2026
|
8.00 | 8.90 | 8.00 | 8.50 | 8.50 | 604,791 |
|
Mar 23, 2026
|
8.00 | 8.90 | 8.00 | 8.25 | 8.25 | 319,220 |
|
Mar 20, 2026
|
8.00 | 9.05 | 8.00 | 8.60 | 8.60 | 367,241 |
|
Mar 19, 2026
|
8.30 | 8.89 | 8.25 | 8.50 | 8.50 | 1,060,763 |
|
Mar 18, 2026
|
9.00 | 9.10 | 8.15 | 8.60 | 8.60 | 697,170 |
|
Mar 17, 2026
|
9.45 | 9.50 | 8.22 | 8.35 | 8.35 | 95,488 |
|
Mar 16, 2026
|
8.80 | 9.45 | 8.45 | 8.75 | 8.75 | 764,612 |
|
Mar 13, 2026
|
8.80 | 9.65 | 8.50 | 8.70 | 8.70 | 1,637,612 |
|
Mar 12, 2026
|
8.85 | 9.60 | 8.75 | 9.00 | 9.00 | 299,860 |
|
Mar 11, 2026
|
8.60 | 10.00 | 8.60 | 9.00 | 9.00 | 805,991 |
|
Mar 10, 2026
|
8.90 | 9.55 | 8.76 | 9.40 | 9.40 | 2,264,531 |
|
Mar 9, 2026
|
9.50 | 9.95 | 8.50 | 8.90 | 8.90 | 1,423,156 |
|
Mar 6, 2026
|
9.25 | 9.45 | 8.66 | 9.00 | 9.00 | 1,661,080 |
|
Mar 5, 2026
|
9.00 | 9.45 | 8.63 | 9.30 | 9.30 | 770,240 |
|
Mar 4, 2026
|
9.25 | 9.57 | 9.00 | 9.00 | 9.00 | 738,606 |
|
Mar 3, 2026
|
9.40 | 9.85 | 9.00 | 9.00 | 9.00 | 1,093,017 |
|
Mar 2, 2026
|
10.00 | 9.76 | 9.20 | 9.50 | 9.50 | 5,875,630 |
|
Feb 27, 2026
|
9.85 | 9.95 | 9.15 | 9.95 | 9.95 | 401,285 |
|
Feb 26, 2026
|
9.50 | 9.90 | 9.20 | 9.25 | 9.25 | 1,287,390 |
|
Feb 25, 2026
|
10.00 | 10.00 | 9.10 | 9.50 | 9.50 | 1,312,553 |
|
Feb 24, 2026
|
9.60 | 10.00 | 9.05 | 9.50 | 9.50 | 1,790,943 |
|
Feb 23, 2026
|
9.90 | 10.10 | 9.00 | 9.90 | 9.90 | 2,426,609 |
|
Feb 20, 2026
|
9.00 | 9.95 | 8.62 | 9.90 | 9.90 | 1,082,669 |
|
Feb 19, 2026
|
8.45 | 8.95 | 8.00 | 8.80 | 8.80 | 1,415,142 |
|
Feb 18, 2026
|
8.50 | 8.75 | 8.00 | 8.40 | 8.40 | 1,019,653 |
|
Feb 17, 2026
|
8.75 | 9.00 | 8.00 | 8.20 | 8.20 | 1,976,426 |
|
Feb 16, 2026
|
8.05 | 8.50 | 7.76 | 8.43 | 8.43 | 1,150,673 |
|
Feb 13, 2026
|
7.50 | 8.20 | 7.25 | 8.05 | 8.05 | 2,192,248 |
|
Feb 12, 2026
|
7.25 | 7.85 | 7.25 | 7.70 | 7.70 | 600,478 |
|
Feb 11, 2026
|
7.30 | 7.95 | 7.05 | 7.60 | 7.60 | 403,443 |
|
Feb 10, 2026
|
7.25 | 7.95 | 7.00 | 7.60 | 7.60 | 368,319 |
|
Feb 9, 2026
|
7.45 | 7.95 | 7.00 | 7.20 | 7.20 | 342,925 |
|
Feb 6, 2026
|
7.00 | 7.60 | 6.80 | 7.50 | 7.50 | 5,996,773 |
|
Feb 5, 2026
|
6.80 | 7.35 | 6.80 | 7.00 | 7.00 | 65,550,695 |
|
Feb 4, 2026
|
7.00 | 7.05 | 6.80 | 7.05 | 7.05 | 142,374 |
|
Feb 3, 2026
|
7.00 | 7.15 | 6.80 | 6.70 | 6.70 | 283,184 |
|
Feb 2, 2026
|
7.00 | 7.30 | 6.60 | 6.90 | 6.90 | 625,773 |
|
Jan 30, 2026
|
7.45 | 7.50 | 6.90 | 7.10 | 7.10 | 433,100 |
|
Jan 29, 2026
|
7.45 | 7.75 | 6.92 | 7.10 | 7.10 | 378,780 |
|
Jan 28, 2026
|
7.50 | 7.80 | 6.80 | 7.10 | 7.10 | 565,676 |
|
Jan 27, 2026
|
7.20 | 7.70 | 7.00 | 7.20 | 7.20 | 639,148 |
|
Jan 26, 2026
|
7.00 | 7.95 | 6.86 | 7.20 | 7.20 | 1,063,533 |
|
Jan 23, 2026
|
7.95 | 7.95 | 7.00 | 7.18 | 7.18 | 787,455 |
|
Jan 22, 2026
|
7.30 | 7.65 | 7.00 | 7.25 | 7.25 | 781,010 |
|
Jan 21, 2026
|
7.95 | 7.95 | 7.10 | 7.47 | 7.47 | 279,615 |
|
Jan 20, 2026
|
7.65 | 7.65 | 6.80 | 7.30 | 7.30 | 1,011,354 |
|
Jan 19, 2026
|
7.45 | 8.20 | 7.20 | 7.30 | 7.30 | 208,487 |
|
Jan 16, 2026
|
7.65 | 8.15 | 7.20 | 7.57 | 7.57 | 1,013,373 |
|
Jan 15, 2026
|
7.95 | 8.40 | 7.40 | 7.40 | 7.40 | 750,755 |
|
Jan 14, 2026
|
8.25 | 8.35 | 7.85 | 8.05 | 8.05 | 688,818 |
|
Jan 13, 2026
|
8.30 | 8.95 | 8.02 | 8.10 | 8.10 | 905,895 |
|
Jan 12, 2026
|
8.20 | 8.50 | 8.00 | 8.50 | 8.50 | 725,558 |
|
Jan 9, 2026
|
8.25 | 8.45 | 8.00 | 8.35 | 8.35 | 1,257,709 |
|
Jan 8, 2026
|
9.00 | 9.00 | 7.73 | 8.45 | 8.45 | 1,509,572 |
|
Jan 7, 2026
|
7.75 | 8.95 | 7.75 | 8.80 | 8.80 | 23,684,988 |
|
Jan 6, 2026
|
7.65 | 8.20 | 7.50 | 7.75 | 7.75 | 341,543 |
|
Jan 5, 2026
|
7.38 | 7.95 | 7.20 | 7.65 | 7.65 | 1,453,139 |
|
Jan 2, 2026
|
6.90 | 7.50 | 6.90 | 7.40 | 7.40 | 1,560,274 |
|
Dec 31, 2025
|
7.20 | 7.65 | 7.00 | 7.05 | 7.05 | 502,188 |
|
Dec 30, 2025
|
6.80 | 7.49 | 6.50 | 7.07 | 7.07 | 8,057,405 |
|
Dec 29, 2025
|
7.00 | 7.10 | 6.80 | 6.85 | 6.85 | 781,736 |
|
Dec 24, 2025
|
6.80 | 6.92 | 6.60 | 6.72 | 6.72 | 126,414 |
|
Dec 23, 2025
|
7.45 | 7.45 | 6.50 | 6.90 | 6.90 | 1,923,232 |
|
Dec 22, 2025
|
6.70 | 7.10 | 6.50 | 6.60 | 6.60 | 262,800 |
|
Dec 19, 2025
|
6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 191,470 |
|
Dec 18, 2025
|
6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 650,088 |
|
Dec 17, 2025
|
6.60 | 6.70 | 6.50 | 6.63 | 6.63 | 1,010,267 |
|
Dec 16, 2025
|
6.70 | 7.45 | 6.40 | 6.50 | 6.50 | 2,056,655 |
|
Dec 15, 2025
|
6.90 | 7.40 | 6.59 | 6.78 | 6.78 | 1,408,922 |
|
Dec 12, 2025
|
6.65 | 7.00 | 6.49 | 6.80 | 6.80 | 426,833 |
|
Dec 11, 2025
|
6.00 | 7.45 | 5.85 | 6.50 | 6.50 | 3,379,082 |
|
Dec 10, 2025
|
5.70 | 5.87 | 5.65 | 5.93 | 5.93 | 1,833,977 |
|
Dec 9, 2025
|
5.75 | 5.95 | 5.20 | 5.57 | 5.57 | 1,253,879 |
|
Dec 8, 2025
|
5.80 | 5.95 | 5.65 | 5.80 | 5.80 | 1,363,478 |
|
Dec 5, 2025
|
5.80 | 5.93 | 5.70 | 5.78 | 5.78 | 369,976 |
|
Dec 4, 2025
|
5.45 | 5.95 | 5.45 | 5.85 | 5.85 | 498,891 |
|
Dec 3, 2025
|
5.40 | 5.62 | 5.17 | 5.50 | 5.50 | 1,089,691 |
|
Dec 2, 2025
|
5.50 | 5.80 | 5.30 | 5.40 | 5.40 | 508,190 |
|
Dec 1, 2025
|
5.35 | 5.80 | 5.26 | 5.45 | 5.45 | 421,676 |
|
Nov 28, 2025
|
5.50 | 5.60 | 5.40 | 5.47 | 5.47 | 350,727 |
|
Nov 27, 2025
|
5.50 | 5.75 | 5.15 | 5.65 | 5.65 | 800,570 |
|
Nov 26, 2025
|
5.10 | 5.50 | 5.00 | 5.50 | 5.50 | 1,095,340 |
|
Nov 25, 2025
|
5.30 | 5.50 | 5.06 | 5.13 | 5.13 | 158,065 |
|
Nov 24, 2025
|
5.35 | 5.75 | 5.00 | 5.20 | 5.20 | 784,831 |
|
Nov 21, 2025
|
5.25 | 5.25 | 4.73 | 5.25 | 5.25 | 919,812 |
|
Nov 20, 2025
|
5.05 | 5.50 | 5.05 | 5.30 | 5.30 | 1,720,307 |
|
Nov 19, 2025
|
5.25 | 5.55 | 4.96 | 5.18 | 5.18 | 3,752,597 |
|
Nov 18, 2025
|
5.60 | 5.60 | 4.90 | 5.25 | 5.25 | 4,390,645 |
|
Nov 17, 2025
|
5.60 | 5.75 | 5.25 | 5.57 | 5.57 | 511,588 |
|
Nov 14, 2025
|
5.90 | 6.05 | 5.35 | 5.63 | 5.63 | 5,546,768 |
|
Nov 13, 2025
|
6.00 | 6.40 | 5.80 | 6.00 | 6.00 | 4,970,251 |
|
Nov 12, 2025
|
6.35 | 6.55 | 6.00 | 5.97 | 5.97 | 3,208,800 |
|
Nov 11, 2025
|
6.20 | 6.80 | 6.10 | 6.20 | 6.20 | 1,391,757 |
|
Nov 10, 2025
|
6.45 | 6.80 | 6.30 | 6.30 | 6.30 | 3,383,178 |
|
Nov 7, 2025
|
6.75 | 6.80 | 6.60 | 6.60 | 6.60 | 2,870,112 |
|
Nov 6, 2025
|
6.70 | 6.90 | 6.65 | 6.80 | 6.80 | 3,183,256 |
|
Nov 5, 2025
|
6.85 | 7.00 | 6.70 | 6.95 | 6.95 | 1,539,945 |
|
Nov 4, 2025
|
7.20 | 7.83 | 6.70 | 6.85 | 6.85 | 1,576,871 |
|
Nov 3, 2025
|
7.20 | 7.33 | 6.80 | 7.10 | 7.10 | 1,432,304 |
