0QZZ.L0QZZ.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1090.95 | $1106.70 | $1080.00 | $1085.24 | 787 |
| 1/8/2026 | $1072.00 | $1087.59 | $1060.13 | $1079.00 | 885 |
| 1/7/2026 | $1103.39 | $1122.47 | $1077.89 | $1083.06 | 364 |
| 1/6/2026 | $1124.21 | $1124.21 | $1107.46 | $1110.96 | 522 |
| 1/5/2026 | $1086.74 | $1131.05 | $1077.50 | $1116.78 | 748 |
| 1/2/2026 | $1076.88 | $1089.14 | $1070.35 | $1076.04 | 620 |
| 12/31/2025 | $1075.73 | $1085.00 | $1075.73 | $1079.55 | 146 |
| 12/30/2025 | $1084.98 | $1089.75 | $1066.90 | $1083.86 | 278 |
| 12/29/2025 | $1088.80 | $1091.04 | $1073.01 | $1085.80 | 195 |
| 12/24/2025 | $1087.52 | $1093.97 | $1085.45 | $1093.97 | 124 |
| 12/23/2025 | $1086.09 | $1090.33 | $1083.79 | $1086.83 | 603 |
| 12/22/2025 | $1069.49 | $1090.37 | $1059.01 | $1087.25 | 466 |
| 12/19/2025 | $1069.10 | $1070.00 | $1061.16 | $1063.69 | 131 |
| 12/18/2025 | $1068.25 | $1078.36 | $1058.16 | $1067.47 | 232 |
| 12/17/2025 | $1070.14 | $1081.72 | $1068.84 | $1070.26 | 321 |
| 12/16/2025 | $1075.07 | $1095.00 | $1064.86 | $1071.10 | 282 |
| 12/15/2025 | $1096.11 | $1099.48 | $1079.16 | $1084.39 | 1,417 |
| 12/12/2025 | $1105.82 | $1108.19 | $1088.22 | $1094.48 | 606 |
| 12/11/2025 | $1081.09 | $1100.77 | $1080.46 | $1100.77 | 488 |
| 12/10/2025 | $1074.40 | $1083.49 | $1072.00 | $1083.49 | 89 |
| 12/9/2025 | $1058.45 | $1073.39 | $1058.45 | $1071.45 | 100 |
| 12/8/2025 | $1074.72 | $1075.02 | $1057.51 | $1059.33 | 754 |
| 12/5/2025 | $1070.01 | $1079.03 | $1063.28 | $1070.68 | 273 |
| 12/4/2025 | $1079.96 | $1095.00 | $1078.03 | $1081.34 | 217 |
| 12/3/2025 | $1041.98 | $1076.40 | $1040.81 | $1075.11 | 465 |
| 12/2/2025 | $1043.00 | $1054.71 | $1033.75 | $1039.07 | 338 |
| 12/1/2025 | $1043.36 | $1051.84 | $1039.00 | $1047.41 | 279 |
| 11/28/2025 | $1041.10 | $1054.91 | $1041.10 | $1052.87 | 406 |
| 11/26/2025 | $1036.00 | $1047.85 | $1030.00 | $1046.00 | 381 |
| 11/25/2025 | $1019.86 | $1029.75 | $1009.50 | $1027.50 | 4,280 |
| 11/24/2025 | $1022.85 | $1024.86 | $1003.00 | $1023.63 | 285 |
| 11/21/2025 | $995.01 | $1015.30 | $993.00 | $1000.15 | 263 |
| 11/20/2025 | $1024.69 | $1030.42 | $992.98 | $1005.95 | 546 |
| 11/19/2025 | $1020.96 | $1031.40 | $1012.59 | $1015.72 | 432 |
| 11/18/2025 | $1015.89 | $1025.00 | $1010.07 | $1023.22 | 1,081 |
| 11/17/2025 | $1057.01 | $1057.01 | $1026.73 | $1026.77 | 529 |
| 11/14/2025 | $1064.50 | $1065.05 | $1049.11 | $1061.04 | 334 |
| 11/13/2025 | $1093.92 | $1096.91 | $1067.75 | $1068.00 | 245 |
| 11/12/2025 | $1088.49 | $1098.18 | $1086.00 | $1095.76 | 274 |
| 11/11/2025 | $1082.21 | $1091.00 | $1078.50 | $1083.92 | 203 |
| 11/10/2025 | $1090.00 | $1099.00 | $1071.95 | $1082.32 | 672 |
| 11/7/2025 | $1070.99 | $1076.46 | $1057.75 | $1075.02 | 246 |
| 11/6/2025 | $1078.93 | $1079.37 | $1056.81 | $1068.24 | 188 |
| 11/5/2025 | $1063.69 | $1082.57 | $1049.91 | $1077.59 | 354 |
| 11/4/2025 | $1058.01 | $1067.37 | $1048.83 | $1059.91 | 339 |
| 11/3/2025 | $1088.37 | $1095.00 | $1057.70 | $1074.61 | 424 |
| 10/31/2025 | $1098.35 | $1115.00 | $1075.56 | $1081.39 | 299 |
| 10/30/2025 | $1096.90 | $1126.79 | $1091.00 | $1100.00 | 230 |
| 10/29/2025 | $1120.47 | $1140.00 | $1102.06 | $1107.14 | 360 |
| 10/28/2025 | $1131.31 | $1138.48 | $1125.93 | $1130.14 | 755 |
| 10/27/2025 | $1159.36 | $1159.36 | $1129.21 | $1132.00 | 780 |
| 10/24/2025 | $1127.01 | $1142.60 | $1127.01 | $1140.00 | 323 |
| 10/23/2025 | $1133.79 | $1145.00 | $1119.00 | $1129.95 | 174 |
| 10/22/2025 | $1134.48 | $1134.76 | $1122.84 | $1123.22 | 251 |
| 10/21/2025 | $1159.00 | $1177.00 | $1143.00 | $1144.51 | 226 |
| 10/20/2025 | $1160.00 | $1178.00 | $1159.78 | $1167.76 | 447 |
| 10/17/2025 | $1162.50 | $1207.00 | $1150.00 | $1169.40 | 419 |
| 10/16/2025 | $1201.62 | $1215.00 | $1173.49 | $1173.49 | 553 |
| 10/15/2025 | $1199.50 | $1219.00 | $1178.23 | $1188.60 | 941 |
| 10/14/2025 | $1145.00 | $1205.97 | $1135.00 | $1197.85 | 850 |