LSE - Delayed Quote
GBp
Zanaga Iron Ore Company Limited (ZIOC.L)
3.0350
-0.0350
(-1.14%)
At close: October 30 at 4:25:55 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
|
3.0100 | 3.0940 | 2.8000 | 3.0350 | 3.0350 | 248,359 |
|
Oct 29, 2026
|
2.8000 | 2.9530 | 2.8000 | 3.0700 | 3.0700 | 534,746 |
|
Oct 28, 2026
|
2.8100 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 315,011 |
|
Oct 27, 2026
|
3.1800 | 3.1800 | 2.8000 | 2.8000 | 2.8000 | 1,316,105 |
|
Oct 26, 2026
|
3.1100 | 3.2270 | 3.0100 | 3.1800 | 3.1800 | 1,205,706 |
|
Oct 23, 2026
|
3.1100 | 3.2000 | 3.1100 | 3.1900 | 3.1900 | 175,522 |
|
Oct 22, 2026
|
3.1100 | 3.1540 | 3.1100 | 3.2250 | 3.2250 | 11,385 |
|
Oct 21, 2026
|
3.2000 | 3.2900 | 3.1000 | 3.1500 | 3.1500 | 80,622 |
|
Oct 20, 2026
|
3.1500 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 148,237 |
|
Oct 19, 2026
|
3.3000 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 67,234 |
|
Oct 16, 2026
|
3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 32,031 |
|
Oct 15, 2026
|
3.2000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 307,135 |
|
Oct 14, 2026
|
3.3000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 1,137,549 |
|
Oct 13, 2026
|
3.2500 | 3.3200 | 3.2100 | 3.3000 | 3.3000 | 164,850 |
|
Oct 12, 2026
|
3.5500 | 3.5500 | 3.2500 | 3.2650 | 3.2650 | 172,008 |
|
Oct 9, 2026
|
3.2500 | 3.3800 | 3.2500 | 3.3800 | 3.3800 | 79,311 |
|
Oct 8, 2026
|
3.2100 | 3.2900 | 3.1880 | 3.2500 | 3.2500 | 47,570 |
|
Oct 7, 2026
|
3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 104,747 |
|
Oct 6, 2026
|
3.2500 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 110,972 |
|
Oct 5, 2026
|
3.2500 | 3.4400 | 3.2500 | 3.2500 | 3.2500 | 131,408 |
|
Oct 2, 2026
|
3.3100 | 3.5000 | 3.2000 | 3.3200 | 3.3200 | 1,197,608 |
|
Oct 1, 2026
|
3.6000 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 855,567 |
|
Sep 30, 2026
|
3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 229,525 |
|
Sep 29, 2026
|
3.5100 | 3.6000 | 3.5000 | 3.5500 | 3.5500 | 718,744 |
|
Sep 28, 2026
|
3.6200 | 3.8890 | 3.5500 | 3.6000 | 3.6000 | 1,510,471 |
|
Sep 25, 2026
|
3.6100 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 1,342,164 |
|
Sep 24, 2026
|
3.6000 | 3.9000 | 3.6000 | 3.7550 | 3.7550 | 825,239 |
|
Sep 23, 2026
|
3.8900 | 3.9000 | 3.6000 | 3.9000 | 3.9000 | 1,087,122 |
|
Sep 22, 2026
|
3.7900 | 3.7900 | 3.6100 | 3.6100 | 3.6100 | 1,152,878 |
|
Sep 21, 2026
|
3.9000 | 3.9000 | 3.5040 | 3.5800 | 3.5800 | 75,455 |
|
Sep 18, 2026
|
3.5300 | 3.5300 | 3.5170 | 3.5300 | 3.5300 | 170,915 |
|
Sep 17, 2026
|
3.5900 | 3.7000 | 3.4600 | 3.7000 | 3.7000 | 470,869 |
|
Sep 16, 2026
|
3.8000 | 3.8000 | 3.3500 | 3.5000 | 3.5000 | 3,114,992 |
|
Sep 15, 2026
|
3.8000 | 4.0000 | 3.7000 | 3.7100 | 3.7100 | 1,026,167 |
|
Sep 14, 2026
|
4.0000 | 4.0000 | 3.7650 | 3.8000 | 3.8000 | 541,896 |
|
Sep 11, 2026
|
3.8000 | 3.9800 | 3.7000 | 3.9700 | 3.9700 | 1,505,816 |
|
Sep 10, 2026
|
4.0000 | 4.0000 | 3.6000 | 3.7900 | 3.7900 | 336,749 |
|
Sep 9, 2026
|
3.4400 | 3.8910 | 3.3300 | 3.7200 | 3.7200 | 5,831,911 |
|
Sep 8, 2026
|
3.3500 | 3.5000 | 3.2500 | 3.4400 | 3.4400 | 2,224,544 |
|
Sep 7, 2026
|
3.0800 | 3.4500 | 3.0000 | 3.2900 | 3.2900 | 1,972,301 |
|
Sep 4, 2026
|
3.0800 | 3.1250 | 3.0800 | 3.0800 | 3.0800 | 164,533 |
|
Sep 3, 2026
|
3.0500 | 3.4000 | 3.0100 | 3.2350 | 3.2350 | 4,492,660 |
|
Sep 2, 2026
|
3.2000 | 3.2000 | 3.0600 | 3.1250 | 3.1250 | 1,230,865 |
|
Sep 1, 2026
|
3.1200 | 3.2000 | 3.0980 | 3.1500 | 3.1500 | 473,375 |
|
Aug 28, 2026
|
3.2000 | 3.2310 | 3.0500 | 3.2000 | 3.2000 | 2,400,466 |
|
Aug 27, 2026
|
3.2000 | 3.4400 | 3.2000 | 3.4400 | 3.4400 | 531,306 |
|
Aug 26, 2026
|
3.0000 | 3.4900 | 3.0000 | 3.2800 | 3.2800 | 1,788,293 |
|
Aug 25, 2026
|
3.1000 | 3.2400 | 3.0600 | 3.1000 | 3.1000 | 1,514,733 |
|
Aug 24, 2026
|
3.3000 | 3.4800 | 2.9900 | 3.1500 | 3.1500 | 5,252,597 |
|
Aug 21, 2026
|
3.3000 | 3.4900 | 3.2000 | 3.2000 | 3.2000 | 1,993,855 |
|
Aug 20, 2026
|
3.4000 | 3.4900 | 3.0000 | 3.3000 | 3.3000 | 7,068,430 |
|
Aug 19, 2026
|
3.3000 | 3.5000 | 3.1900 | 3.1900 | 3.1900 | 2,381,893 |
|
Aug 18, 2026
|
3.5000 | 3.5000 | 3.3600 | 3.4200 | 3.4200 | 302,234 |
|
Aug 17, 2026
|
3.7800 | 3.8800 | 3.3090 | 3.4250 | 3.4250 | 4,195,985 |
|
Aug 14, 2026
|
3.6900 | 3.8900 | 3.4600 | 3.6900 | 3.6900 | 452,440 |
|
Aug 13, 2026
|
3.5100 | 3.9000 | 3.4850 | 3.9000 | 3.9000 | 1,296,518 |
|
Aug 12, 2026
|
3.6000 | 3.6000 | 3.5100 | 3.5550 | 3.5550 | 91,834 |
|
Aug 11, 2026
|
3.8900 | 3.8900 | 3.5000 | 3.6000 | 3.6000 | 773,429 |
|
Aug 10, 2026
|
3.6000 | 3.8900 | 3.4140 | 3.8300 | 3.8300 | 505,882 |
|
Aug 7, 2026
|
3.5000 | 3.6000 | 3.3480 | 3.6000 | 3.6000 | 3,029,173 |
|
Aug 6, 2026
|
3.8000 | 3.9900 | 3.4000 | 3.5000 | 3.5000 | 6,205,120 |
|
Aug 5, 2026
|
3.9000 | 3.9000 | 3.4000 | 3.4000 | 3.4000 | 1,005,351 |
|
Aug 4, 2026
|
3.9800 | 3.9800 | 3.5800 | 3.5800 | 3.5800 | 2,993,756 |
|
Aug 3, 2026
|
4.0000 | 4.0000 | 3.8020 | 3.8100 | 3.8100 | 231,921 |
|
Jul 31, 2026
|
4.1000 | 4.4660 | 3.7000 | 4.0000 | 4.0000 | 2,850,892 |
|
Jul 30, 2026
|
4.1100 | 4.1390 | 4.1000 | 4.1000 | 4.1000 | 6,472,083 |
|
Jul 29, 2026
|
4.1200 | 4.4800 | 4.1000 | 4.2050 | 4.2050 | 442,325 |
|
Jul 28, 2026
|
4.3000 | 4.3000 | 4.1000 | 4.1000 | 4.1000 | 3,566,757 |
|
Jul 27, 2026
|
4.2000 | 4.2500 | 4.1100 | 4.1200 | 4.1200 | 1,585,180 |
|
Jul 24, 2026
|
4.1100 | 4.4800 | 4.1000 | 4.1000 | 4.1000 | 722,627 |
|
Jul 23, 2026
|
4.5000 | 4.5000 | 4.1800 | 4.1800 | 4.1800 | 636,700 |
|
Jul 22, 2026
|
4.2500 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 151,073 |
|
Jul 21, 2026
|
4.5000 | 4.5000 | 4.3200 | 4.3750 | 4.3750 | 77,141 |
|
Jul 20, 2026
|
4.2900 | 4.5900 | 4.2100 | 4.2600 | 4.2600 | 1,981,912 |
|
Jul 17, 2026
|
4.2600 | 4.5900 | 4.2500 | 4.2900 | 4.2900 | 225,260 |
|
Jul 16, 2026
|
4.5200 | 4.5800 | 4.2900 | 4.4400 | 4.4400 | 80,107 |
|
Jul 15, 2026
|
4.3000 | 4.5300 | 4.3000 | 4.5300 | 4.5300 | 262,464 |
|
Jul 14, 2026
|
4.2000 | 4.5900 | 4.2000 | 4.3000 | 4.3000 | 1,175,517 |
|
Jul 13, 2026
|
4.2500 | 4.2710 | 4.2000 | 4.3600 | 4.3600 | 1,506,515 |
|
Jul 10, 2026
|
4.2000 | 4.2500 | 4.1730 | 4.2300 | 4.2300 | 1,710,715 |
|
Jul 9, 2026
|
4.3100 | 4.3500 | 4.1000 | 4.2000 | 4.2000 | 1,926,253 |
|
Jul 8, 2026
|
4.4400 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 4,955,617 |
|
Jul 7, 2026
|
4.4600 | 4.7400 | 4.4500 | 4.6800 | 4.6800 | 1,030,969 |
|
Jul 6, 2026
|
4.3000 | 4.7000 | 4.2500 | 4.5000 | 4.5000 | 2,844,915 |
|
Jul 3, 2026
|
4.2000 | 4.5000 | 4.2000 | 4.5000 | 4.5000 | 498,938 |
|
Jul 2, 2026
|
4.7000 | 4.7000 | 4.2460 | 4.5000 | 4.5000 | 377,033 |
|
Jul 1, 2026
|
4.3100 | 4.7440 | 4.2100 | 4.4000 | 4.4000 | 2,475,098 |
|
Jun 30, 2026
|
4.1000 | 4.5000 | 4.0120 | 4.4050 | 4.4050 | 30,290,664 |
|
Jun 29, 2026
|
4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 178,734 |
|
Jun 26, 2026
|
4.1000 | 4.1900 | 4.0000 | 4.0750 | 4.0750 | 18,514,545 |
|
Jun 25, 2026
|
4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 324,808 |
|
Jun 24, 2026
|
4.1100 | 4.1100 | 4.1000 | 4.1450 | 4.1450 | 89,448 |
|
Jun 23, 2026
|
4.1000 | 4.1130 | 4.1000 | 4.1450 | 4.1450 | 785,009 |
|
Jun 22, 2026
|
4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 1,662,413 |
|
Jun 19, 2026
|
4.1100 | 4.1900 | 4.1100 | 4.1100 | 4.1100 | 272,293 |
|
Jun 18, 2026
|
4.1100 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 282,219 |
|
Jun 17, 2026
|
4.2000 | 4.2000 | 4.1100 | 4.1100 | 4.1100 | 52,073 |
|
Jun 16, 2026
|
4.1000 | 4.1920 | 4.1000 | 4.1000 | 4.1000 | 340,553 |
|
Jun 15, 2026
|
4.1000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 1,062,397 |
|
Jun 12, 2026
|
4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 363,949 |
|
Jun 11, 2026
|
4.2000 | 4.2000 | 4.0100 | 4.2000 | 4.2000 | 2,131,823 |
|
Jun 10, 2026
|
4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 5,095,413 |
|
Jun 9, 2026
|
4.1100 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 1,227,675 |
|
Jun 8, 2026
|
4.2000 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 2,455,986 |
|
Jun 5, 2026
|
4.1100 | 4.2900 | 4.1000 | 4.1250 | 4.1250 | 1,083,952 |
|
Jun 4, 2026
|
4.2900 | 4.2900 | 4.1100 | 4.2900 | 4.2900 | 479,435 |
|
Jun 3, 2026
|
4.1500 | 4.4900 | 4.1000 | 4.4900 | 4.4900 | 1,265,614 |
|
Jun 2, 2026
|
4.1100 | 4.2000 | 4.0800 | 4.1500 | 4.1500 | 3,520,553 |
|
Jun 1, 2026
|
4.2000 | 4.3130 | 4.1100 | 4.1600 | 4.1600 | 208,978 |
|
May 29, 2026
|
4.3400 | 4.4700 | 4.1100 | 4.1200 | 4.1200 | 1,507,077 |
|
May 28, 2026
|
4.3300 | 4.3300 | 4.1100 | 4.1100 | 4.1100 | 829,448 |
|
May 27, 2026
|
4.1200 | 4.3340 | 4.1000 | 4.1000 | 4.1000 | 915,584 |
|
May 26, 2026
|
4.1100 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 3,313,747 |
|
May 22, 2026
|
4.2000 | 4.3000 | 4.1000 | 4.1100 | 4.1100 | 4,404,543 |
|
May 21, 2026
|
4.2000 | 4.2000 | 4.0330 | 4.1000 | 4.1000 | 2,218,247 |
|
May 20, 2026
|
4.1200 | 4.3000 | 4.0350 | 4.1600 | 4.1600 | 8,280,045 |
|
May 19, 2026
|
4.0400 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 12,721,821 |
|
May 18, 2026
|
4.3300 | 4.4600 | 4.0100 | 4.1000 | 4.1000 | 4,056,552 |
|
May 15, 2026
|
4.2000 | 4.2500 | 3.6400 | 4.0600 | 4.0600 | 19,710,235 |
|
May 14, 2026
|
4.5100 | 4.6200 | 4.3000 | 4.3000 | 4.3000 | 2,419,598 |
|
May 13, 2026
|
4.9900 | 4.9900 | 4.5100 | 4.5100 | 4.5100 | 324,992 |
|
May 12, 2026
|
4.8500 | 5.4200 | 4.5210 | 4.6100 | 4.6100 | 1,984,923 |
|
May 11, 2026
|
5.0000 | 5.1000 | 4.7990 | 5.0800 | 5.0800 | 990,487 |
|
May 8, 2026
|
5.0200 | 5.4000 | 5.0000 | 5.1000 | 5.1000 | 605,649 |
|
May 7, 2026
|
5.4800 | 5.4800 | 4.9910 | 5.4800 | 5.4800 | 764,662 |
|
May 6, 2026
|
5.0200 | 5.3600 | 4.9090 | 5.2800 | 5.2800 | 1,327,519 |
|
May 5, 2026
|
4.9400 | 5.0800 | 4.8130 | 5.0800 | 5.0800 | 417,140 |
|
May 1, 2026
|
4.9400 | 5.3000 | 4.8200 | 4.9400 | 4.9400 | 358,569 |
|
Apr 30, 2026
|
5.0000 | 5.1860 | 4.9010 | 4.9700 | 4.9700 | 1,656,475 |
|
Apr 29, 2026
|
5.0400 | 5.4800 | 5.0200 | 5.0200 | 5.0200 | 581,269 |
|
Apr 28, 2026
|
5.2600 | 5.4600 | 5.0200 | 5.2800 | 5.2800 | 763,832 |
|
Apr 27, 2026
|
5.3000 | 5.4000 | 5.2600 | 5.3000 | 5.3000 | 845,248 |
|
Apr 24, 2026
|
5.4000 | 5.7600 | 5.2600 | 5.3000 | 5.3000 | 3,375,750 |
|
Apr 23, 2026
|
5.5800 | 5.6200 | 5.2350 | 5.4000 | 5.4000 | 516,898 |
|
Apr 22, 2026
|
5.3000 | 5.4800 | 5.1600 | 5.3100 | 5.3100 | 2,205,471 |
|
Apr 21, 2026
|
5.2400 | 5.4800 | 5.2000 | 5.3000 | 5.3000 | 1,258,289 |
|
Apr 20, 2026
|
5.2000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 1,651,847 |
|
Apr 17, 2026
|
5.5400 | 5.7000 | 5.3010 | 5.6200 | 5.6200 | 480,763 |
|
Apr 16, 2026
|
5.2800 | 5.8000 | 5.2540 | 5.5500 | 5.5500 | 1,733,873 |
|
Apr 15, 2026
|
5.4000 | 5.8800 | 5.3000 | 5.3000 | 5.3000 | 785,680 |
|
Apr 14, 2026
|
5.4000 | 5.9200 | 5.3000 | 5.3000 | 5.3000 | 566,369 |
|
Apr 13, 2026
|
5.6000 | 5.8800 | 5.3200 | 5.6400 | 5.6400 | 1,655,294 |
|
Apr 10, 2026
|
5.7800 | 6.0590 | 5.6000 | 5.8000 | 5.8000 | 646,207 |
|
Apr 9, 2026
|
5.7200 | 6.1000 | 5.6000 | 6.0000 | 6.0000 | 673,807 |
|
Apr 8, 2026
|
5.6800 | 6.2080 | 5.3330 | 5.7000 | 5.7000 | 3,878,352 |
|
Apr 7, 2026
|
5.5000 | 5.5200 | 5.2000 | 5.5200 | 5.5200 | 1,065,385 |
|
Apr 2, 2026
|
5.2400 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 776,233 |
|
Apr 1, 2026
|
5.2800 | 5.6200 | 5.2400 | 5.2400 | 5.2400 | 633,064 |
|
Mar 31, 2026
|
5.3200 | 5.5420 | 5.2400 | 5.2400 | 5.2400 | 563,563 |
|
Mar 30, 2026
|
5.2400 | 5.7200 | 5.1000 | 5.3000 | 5.3000 | 1,343,149 |
|
Mar 27, 2026
|
6.0000 | 6.0000 | 5.2000 | 5.2800 | 5.2800 | 1,454,386 |
|
Mar 26, 2026
|
5.7600 | 5.7600 | 5.5600 | 5.5600 | 5.5600 | 673,114 |
|
Mar 25, 2026
|
5.6800 | 5.8600 | 5.6600 | 5.8100 | 5.8100 | 669,427 |
|
Mar 24, 2026
|
5.9400 | 5.9800 | 5.5200 | 5.6600 | 5.6600 | 614,874 |
|
Mar 23, 2026
|
6.3800 | 6.3800 | 5.6000 | 5.6600 | 5.6600 | 828,146 |
|
Mar 20, 2026
|
5.7600 | 6.3200 | 5.7600 | 6.1000 | 6.1000 | 571,147 |
|
Mar 19, 2026
|
5.9800 | 6.3800 | 5.6200 | 5.9100 | 5.9100 | 258,637 |
|
Mar 18, 2026
|
6.3240 | 6.3240 | 5.9500 | 6.1900 | 6.1900 | 250,912 |
|
Mar 17, 2026
|
6.3200 | 6.3400 | 5.9200 | 6.1200 | 6.1200 | 566,004 |
|
Mar 16, 2026
|
5.9800 | 6.0000 | 5.6800 | 6.0500 | 6.0500 | 633,730 |
|
Mar 13, 2026
|
5.9620 | 6.4200 | 5.9620 | 6.2100 | 6.2100 | 43,302 |
|
Mar 12, 2026
|
6.0000 | 6.1130 | 5.8010 | 6.0000 | 6.0000 | 934,413 |
|
Mar 11, 2026
|
6.3000 | 6.3000 | 5.7400 | 6.0900 | 6.0900 | 4,176,826 |
|
Mar 10, 2026
|
5.9800 | 6.0620 | 5.8800 | 6.0300 | 6.0300 | 846,713 |
|
Mar 9, 2026
|
5.8000 | 6.0850 | 5.8000 | 5.9400 | 5.9400 | 151,972 |
|
Mar 6, 2026
|
6.6000 | 6.6000 | 5.7800 | 5.8200 | 5.8200 | 848,800 |
|
Mar 5, 2026
|
6.4000 | 6.4000 | 5.9800 | 6.2800 | 6.2800 | 194,543 |
|
Mar 4, 2026
|
5.8000 | 6.1550 | 5.8000 | 5.9300 | 5.9300 | 1,328,272 |
|
Mar 3, 2026
|
6.0200 | 6.2010 | 5.5930 | 5.8000 | 5.8000 | 2,526,796 |
|
Mar 2, 2026
|
6.2600 | 6.3800 | 6.1370 | 6.3200 | 6.3200 | 371,559 |
|
Feb 27, 2026
|
6.1000 | 6.3000 | 6.0750 | 6.1000 | 6.1000 | 658,292 |
|
Feb 26, 2026
|
6.1200 | 6.3400 | 5.9390 | 6.1000 | 6.1000 | 1,183,064 |
|
Feb 25, 2026
|
6.4000 | 6.6080 | 6.2590 | 6.3400 | 6.3400 | 2,309,804 |
|
Feb 24, 2026
|
6.0200 | 6.6800 | 6.0000 | 6.4000 | 6.4000 | 2,217,752 |
|
Feb 23, 2026
|
6.4000 | 6.6800 | 6.0620 | 6.1600 | 6.1600 | 4,892,421 |
|
Feb 20, 2026
|
6.0000 | 6.6000 | 5.8240 | 6.6000 | 6.6000 | 4,247,193 |
|
Feb 19, 2026
|
5.7200 | 6.3400 | 5.6310 | 6.0000 | 6.0000 | 1,021,941 |
|
Feb 18, 2026
|
5.8000 | 6.0000 | 5.5610 | 5.7000 | 5.7000 | 3,655,667 |
|
Feb 17, 2026
|
5.9000 | 5.9500 | 5.7400 | 5.8400 | 5.8400 | 1,306,488 |
|
Feb 16, 2026
|
6.2000 | 6.4600 | 5.7200 | 5.9200 | 5.9200 | 2,296,488 |
|
Feb 13, 2026
|
6.0200 | 6.5000 | 5.8590 | 6.3600 | 6.3600 | 5,671,334 |
|
Feb 12, 2026
|
6.6000 | 6.7000 | 5.9700 | 6.2200 | 6.2200 | 5,028,506 |
|
Feb 11, 2026
|
7.0000 | 7.0000 | 5.9000 | 6.6000 | 6.6000 | 9,547,158 |
|
Feb 10, 2026
|
9.9000 | 9.9000 | 6.1500 | 6.8000 | 6.8000 | 21,537,878 |
|
Feb 9, 2026
|
8.5600 | 9.4600 | 8.2200 | 8.4000 | 8.4000 | 4,914,300 |
|
Feb 6, 2026
|
7.4000 | 9.4230 | 7.4000 | 8.9800 | 8.9800 | 8,294,687 |
|
Feb 5, 2026
|
7.4200 | 7.7000 | 7.3400 | 7.4700 | 7.4700 | 1,744,952 |
|
Feb 4, 2026
|
7.4600 | 7.5800 | 7.3690 | 7.4400 | 7.4400 | 2,642,697 |
|
Feb 3, 2026
|
7.4200 | 8.0000 | 7.4000 | 7.5700 | 7.5700 | 5,025,921 |
|
Feb 2, 2026
|
7.6200 | 7.8600 | 7.3100 | 7.6200 | 7.6200 | 1,712,580 |
|
Jan 30, 2026
|
7.4000 | 7.9770 | 7.3400 | 7.4800 | 7.4800 | 1,524,030 |
|
Jan 29, 2026
|
7.2800 | 7.6160 | 7.2800 | 7.6400 | 7.6400 | 1,212,719 |
|
Jan 28, 2026
|
7.4000 | 7.8800 | 7.1600 | 7.2800 | 7.2800 | 4,395,557 |
|
Jan 27, 2026
|
7.4000 | 8.0000 | 7.3800 | 7.6700 | 7.6700 | 2,810,170 |
|
Jan 26, 2026
|
7.4000 | 7.9800 | 7.2600 | 7.4400 | 7.4400 | 2,300,963 |
|
Jan 23, 2026
|
7.4000 | 7.9800 | 7.3000 | 7.3200 | 7.3200 | 1,897,551 |
|
Jan 22, 2026
|
7.9800 | 7.9800 | 7.3000 | 7.4200 | 7.4200 | 1,048,004 |
|
Jan 21, 2026
|
8.2600 | 8.2600 | 7.5000 | 7.7400 | 7.7400 | 568,288 |
|
Jan 20, 2026
|
7.5600 | 7.8430 | 7.5200 | 7.5200 | 7.5200 | 1,253,539 |
|
Jan 19, 2026
|
7.6400 | 8.1920 | 7.5600 | 7.8400 | 7.8400 | 921,626 |
|
Jan 16, 2026
|
7.5400 | 8.2770 | 7.5400 | 8.2400 | 8.2400 | 406,283 |
|
Jan 15, 2026
|
7.6800 | 8.2800 | 7.6800 | 7.8000 | 7.8000 | 972,862 |
|
Jan 14, 2026
|
7.9000 | 8.4400 | 7.7000 | 7.7400 | 7.7400 | 1,101,322 |
|
Jan 13, 2026
|
8.2000 | 8.2400 | 7.5000 | 7.8200 | 7.8200 | 762,254 |
|
Jan 12, 2026
|
7.5200 | 8.0710 | 7.3300 | 8.0300 | 8.0300 | 2,128,545 |
|
Jan 9, 2026
|
7.3600 | 7.4000 | 7.2500 | 7.2600 | 7.2600 | 242,959 |
|
Jan 8, 2026
|
7.3400 | 7.3800 | 7.2000 | 7.3400 | 7.3400 | 237,107 |
|
Jan 7, 2026
|
7.5000 | 7.5200 | 7.3400 | 7.4400 | 7.4400 | 562,012 |
|
Jan 6, 2026
|
7.5200 | 8.0600 | 7.2250 | 7.3000 | 7.3000 | 1,826,830 |
|
Jan 5, 2026
|
7.6800 | 8.4400 | 7.2400 | 7.6700 | 7.6700 | 8,150,140 |
|
Jan 2, 2026
|
8.5000 | 8.5000 | 7.2850 | 7.9400 | 7.9400 | 1,248,055 |
|
Dec 31, 2025
|
9.0000 | 9.0000 | 8.1200 | 8.3800 | 8.3800 | 3,235,430 |
|
Dec 30, 2025
|
7.5000 | 8.9200 | 7.0200 | 8.6400 | 8.6400 | 4,796,596 |
|
Dec 29, 2025
|
7.3200 | 7.7420 | 7.2600 | 7.6500 | 7.6500 | 138,195 |
|
Dec 24, 2025
|
7.3000 | 8.4800 | 7.3000 | 7.6300 | 7.6300 | 19,624 |
|
Dec 23, 2025
|
7.2600 | 7.9400 | 7.2600 | 7.5100 | 7.5100 | 28,093 |
|
Dec 22, 2025
|
7.2600 | 8.0640 | 7.2600 | 7.5700 | 7.5700 | 90,371 |
|
Dec 19, 2025
|
7.5000 | 8.5000 | 7.2600 | 7.7500 | 7.7500 | 1,076,513 |
|
Dec 18, 2025
|
8.4400 | 8.4600 | 7.3600 | 7.3600 | 7.3600 | 192,831 |
|
Dec 17, 2025
|
7.2600 | 8.0800 | 7.2600 | 7.6700 | 7.6700 | 212,079 |
|
Dec 16, 2025
|
7.2800 | 7.8670 | 7.2400 | 7.2400 | 7.2400 | 170,038 |
|
Dec 15, 2025
|
7.2600 | 7.9600 | 7.2600 | 7.3800 | 7.3800 | 537,957 |
|
Dec 12, 2025
|
7.6600 | 8.4760 | 7.4090 | 7.9500 | 7.9500 | 359,235 |
|
Dec 11, 2025
|
7.7800 | 7.9140 | 7.4200 | 7.7500 | 7.7500 | 1,314,068 |
|
Dec 10, 2025
|
8.0200 | 8.1080 | 7.5000 | 7.6100 | 7.6100 | 142,311 |
|
Dec 9, 2025
|
7.7200 | 8.4270 | 7.4000 | 7.4000 | 7.4000 | 775,126 |
|
Dec 8, 2025
|
7.7400 | 7.7400 | 7.1200 | 7.7200 | 7.7200 | 396,481 |
|
Dec 5, 2025
|
8.4800 | 8.4800 | 7.5500 | 7.5200 | 7.5200 | 401,134 |
|
Dec 4, 2025
|
7.7000 | 8.0420 | 7.1220 | 7.7600 | 7.7600 | 209,041 |
|
Dec 3, 2025
|
7.0800 | 8.1750 | 7.0400 | 7.6100 | 7.6100 | 322,157 |
|
Dec 2, 2025
|
7.3800 | 7.5900 | 7.1490 | 7.2100 | 7.2100 | 336,816 |
|
Dec 1, 2025
|
7.2200 | 8.2000 | 7.2200 | 7.2800 | 7.2800 | 143,578 |
|
Nov 28, 2025
|
7.5200 | 8.4300 | 7.2600 | 7.2600 | 7.2600 | 961,171 |
|
Nov 27, 2025
|
7.7400 | 7.8250 | 7.2200 | 7.7600 | 7.7600 | 765,947 |
|
Nov 26, 2025
|
7.7400 | 7.7800 | 7.2200 | 7.7800 | 7.7800 | 219,018 |
|
Nov 25, 2025
|
7.5600 | 8.7000 | 7.2950 | 7.4700 | 7.4700 | 447,992 |
|
Nov 24, 2025
|
7.8400 | 9.0000 | 7.8000 | 7.8000 | 7.8000 | 293,806 |
|
Nov 21, 2025
|
8.4200 | 8.9720 | 7.9600 | 7.9600 | 7.9600 | 651,393 |
|
Nov 20, 2025
|
9.0000 | 9.0000 | 8.2000 | 8.6000 | 8.6000 | 113,750 |
|
Nov 19, 2025
|
9.3800 | 9.9800 | 8.2200 | 8.6000 | 8.6000 | 490,212 |
|
Nov 18, 2025
|
9.9800 | 10.9500 | 8.6200 | 8.9400 | 8.9400 | 2,927,473 |
|
Nov 17, 2025
|
7.5800 | 9.8200 | 7.1750 | 9.4200 | 9.4200 | 2,655,652 |
|
Nov 14, 2025
|
7.2000 | 7.4720 | 7.0590 | 7.3300 | 7.3300 | 427,433 |
|
Nov 13, 2025
|
7.2000 | 7.5500 | 7.1000 | 7.2600 | 7.2600 | 547,371 |
|
Nov 12, 2025
|
7.6000 | 7.6000 | 7.2000 | 7.4100 | 7.4100 | 562,306 |
|
Nov 11, 2025
|
7.2400 | 7.6000 | 7.0450 | 7.3900 | 7.3900 | 13,061,560 |
|
Nov 10, 2025
|
7.0200 | 7.5000 | 7.0200 | 7.2500 | 7.2500 | 74,787 |
|
Nov 7, 2025
|
7.1100 | 7.4650 | 7.0200 | 7.2500 | 7.2500 | 232,923 |
|
Nov 6, 2025
|
7.5000 | 7.5000 | 7.1660 | 7.2900 | 7.2900 | 102,414 |
|
Nov 5, 2025
|
7.1400 | 7.3200 | 7.0490 | 7.1700 | 7.1700 | 516,504 |
|
Nov 4, 2025
|
7.0200 | 7.5000 | 7.0200 | 7.2400 | 7.2400 | 124,487 |
|
Nov 3, 2025
|
7.3200 | 7.9000 | 7.0200 | 7.2600 | 7.2600 | 903,578 |
|
Oct 31, 2025
|
7.5200 | 7.9600 | 7.3200 | 7.3200 | 7.3200 | 669,606 |
|
Oct 30, 2025
|
7.5760 | 8.0800 | 7.5200 | 7.7700 | 7.7700 | 105,260 |
