Frankfurt - Delayed Quote
EUR
Endeavour Silver Corp. (EJD.F)
6.57
+0.21
(+3.27%)
As of 8:02:52 AM GMT+1. Market Open.
Currency in EUR
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1,500 |
|
Oct 30, 2026
|
6.71 | 6.79 | 6.30 | 6.36 | 6.36 | 6,464 |
|
Oct 29, 2026
|
6.98 | 7.08 | 6.98 | 7.05 | 7.05 | 1,550 |
|
Oct 28, 2026
|
6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 5,750 |
|
Oct 27, 2026
|
6.57 | 6.99 | 6.57 | 6.99 | 6.99 | 1,750 |
|
Oct 26, 2026
|
6.69 | 6.79 | 6.64 | 6.73 | 6.73 | 4,900 |
|
Oct 23, 2026
|
6.72 | 6.81 | 6.72 | 6.78 | 6.78 | 5,430 |
|
Oct 22, 2026
|
7.14 | 7.14 | 6.80 | 6.80 | 6.80 | 6,049 |
|
Oct 21, 2026
|
7.25 | 7.36 | 7.25 | 7.34 | 7.34 | 2,000 |
|
Oct 20, 2026
|
7.30 | 7.53 | 7.22 | 7.40 | 7.40 | 4,920 |
|
Oct 19, 2026
|
7.38 | 7.38 | 7.35 | 7.38 | 7.38 | 5,778 |
|
Oct 16, 2026
|
7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
|
Oct 15, 2026
|
7.00 | 7.20 | 7.00 | 7.19 | 7.19 | 460 |
|
Oct 14, 2026
|
7.32 | 7.32 | 6.97 | 6.99 | 6.99 | 13,316 |
|
Oct 13, 2026
|
7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
|
Oct 12, 2026
|
7.72 | 7.72 | 7.71 | 7.71 | 7.71 | 2,230 |
|
Oct 9, 2026
|
7.74 | 7.85 | 7.74 | 7.85 | 7.85 | 80 |
|
Oct 8, 2026
|
7.41 | 7.48 | 7.36 | 7.39 | 7.39 | 565 |
|
Oct 7, 2026
|
7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 500 |
|
Oct 6, 2026
|
7.57 | 7.60 | 7.56 | 7.56 | 7.56 | 1,148 |
|
Oct 5, 2026
|
7.69 | 7.71 | 7.62 | 7.62 | 7.62 | 3,700 |
|
Oct 2, 2026
|
7.59 | 7.68 | 7.59 | 7.61 | 7.61 | 2,250 |
|
Oct 1, 2026
|
7.70 | 7.71 | 7.49 | 7.49 | 7.49 | 1,400 |
|
Sep 30, 2026
|
7.71 | 7.76 | 7.58 | 7.58 | 7.58 | 4,701 |
|
Sep 29, 2026
|
7.83 | 7.83 | 7.70 | 7.70 | 7.70 | 1,000 |
|
Sep 28, 2026
|
7.83 | 7.90 | 7.76 | 7.80 | 7.80 | 3,952 |
|
Sep 25, 2026
|
8.12 | 8.26 | 8.08 | 8.26 | 8.26 | 1,294 |
|
Sep 24, 2026
|
8.10 | 8.20 | 8.01 | 8.01 | 8.01 | 7,223 |
|
Sep 23, 2026
|
9.05 | 9.05 | 8.05 | 8.10 | 8.10 | 5,612 |
|
Sep 22, 2026
|
8.74 | 8.74 | 8.72 | 8.72 | 8.72 | 1,000 |
|
Sep 21, 2026
|
8.81 | 8.81 | 8.80 | 8.80 | 8.80 | 850 |
|
Sep 18, 2026
|
8.91 | 9.07 | 8.91 | 9.07 | 9.07 | 450 |
|
Sep 17, 2026
|
8.40 | 8.69 | 8.40 | 8.68 | 8.68 | 4,917 |
|
Sep 16, 2026
|
8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 1,500 |
|
Sep 15, 2026
|
8.43 | 8.43 | 8.20 | 8.21 | 8.21 | 4,600 |
|
Sep 14, 2026
|
8.68 | 8.68 | 8.41 | 8.48 | 8.48 | 2,493 |
|
Sep 11, 2026
|
9.07 | 9.30 | 8.82 | 8.82 | 8.82 | 8,705 |
|
Sep 10, 2026
|
9.60 | 9.60 | 9.16 | 9.16 | 9.16 | 3,688 |
|
Sep 9, 2026
|
9.65 | 9.78 | 9.49 | 9.49 | 9.49 | 3,650 |
|
Sep 8, 2026
|
9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 40 |
|
Sep 7, 2026
|
9.43 | 9.64 | 9.43 | 9.64 | 9.64 | 587 |
|
Sep 4, 2026
|
9.72 | 9.79 | 9.72 | 9.73 | 9.73 | 1,101 |
|
Sep 3, 2026
|
9.69 | 10.01 | 9.69 | 9.77 | 9.77 | 6,960 |
|
Sep 2, 2026
|
8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 2,850 |
|
Sep 1, 2026
|
9.23 | 9.23 | 8.93 | 8.93 | 8.93 | 5,900 |
|
Aug 31, 2026
|
9.33 | 9.37 | 9.10 | 9.16 | 9.16 | 6,318 |
|
Aug 28, 2026
|
9.50 | 9.83 | 9.27 | 9.27 | 9.27 | 13,609 |
|
Aug 27, 2026
|
9.42 | 9.70 | 9.23 | 9.70 | 9.70 | 9,413 |
|
Aug 26, 2026
|
9.48 | 9.48 | 9.24 | 9.25 | 9.25 | 9,075 |
|
Aug 25, 2026
|
9.20 | 9.50 | 9.13 | 9.50 | 9.50 | 4,035 |
|
Aug 24, 2026
|
9.20 | 9.37 | 9.16 | 9.20 | 9.20 | 11,681 |
|
Aug 21, 2026
|
9.44 | 9.76 | 9.21 | 9.21 | 9.21 | 14,315 |
|
Aug 20, 2026
|
9.40 | 9.79 | 9.11 | 9.79 | 9.79 | 10,802 |
|
Aug 19, 2026
|
8.21 | 9.40 | 8.21 | 9.18 | 9.18 | 6,587 |
|
Aug 18, 2026
|
8.61 | 8.68 | 8.58 | 8.59 | 8.59 | 4,250 |
|
Aug 17, 2026
|
9.15 | 9.19 | 8.58 | 8.77 | 8.77 | 6,201 |
|
Aug 14, 2026
|
8.87 | 9.28 | 8.87 | 9.28 | 9.28 | 640 |
|
Aug 13, 2026
|
9.04 | 9.04 | 8.84 | 8.84 | 8.84 | 7,450 |
|
Aug 12, 2026
|
9.22 | 9.51 | 9.22 | 9.28 | 9.28 | 12,485 |
|
Aug 11, 2026
|
8.72 | 9.02 | 8.68 | 9.02 | 9.02 | 17,212 |
|
Aug 10, 2026
|
8.29 | 8.90 | 8.29 | 8.90 | 8.90 | 7,000 |
|
Aug 7, 2026
|
7.66 | 8.23 | 7.66 | 8.13 | 8.13 | 5,550 |
|
Aug 6, 2026
|
7.79 | 7.79 | 7.68 | 7.77 | 7.77 | 7,228 |
|
Aug 5, 2026
|
7.45 | 7.82 | 7.45 | 7.82 | 7.82 | 8,130 |
|
Aug 4, 2026
|
6.72 | 7.12 | 6.72 | 7.12 | 7.12 | 4,370 |
|
Aug 3, 2026
|
6.60 | 6.60 | 6.52 | 6.52 | 6.52 | 750 |
|
Jul 31, 2026
|
6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 200 |
|
Jul 30, 2026
|
6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 1,206 |
|
Jul 29, 2026
|
6.78 | 6.78 | 6.60 | 6.60 | 6.60 | 250 |
|
Jul 28, 2026
|
6.81 | 6.95 | 6.64 | 6.78 | 6.78 | 6,950 |
|
Jul 27, 2026
|
7.06 | 7.06 | 6.92 | 6.92 | 6.92 | 2,281 |
|
Jul 24, 2026
|
6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
|
Jul 23, 2026
|
7.23 | 7.25 | 6.97 | 6.97 | 6.97 | 5,515 |
|
Jul 22, 2026
|
7.27 | 7.37 | 7.27 | 7.37 | 7.37 | 3,350 |
|
Jul 21, 2026
|
6.74 | 7.12 | 6.74 | 7.12 | 7.12 | 3,500 |
|
Jul 20, 2026
|
6.52 | 6.57 | 6.52 | 6.57 | 6.57 | 55 |
|
Jul 17, 2026
|
6.60 | 6.60 | 6.31 | 6.51 | 6.51 | 5,829 |
|
Jul 16, 2026
|
6.86 | 6.86 | 6.53 | 6.53 | 6.53 | 500 |
|
Jul 15, 2026
|
7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
|
Jul 14, 2026
|
6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 1,400 |
|
Jul 13, 2026
|
6.90 | 6.97 | 6.90 | 6.97 | 6.97 | 1,206 |
|
Jul 10, 2026
|
7.16 | 7.20 | 7.14 | 7.20 | 7.20 | 954 |
|
Jul 9, 2026
|
6.77 | 7.11 | 6.77 | 7.11 | 7.11 | 1,135 |
|
Jul 8, 2026
|
7.01 | 7.01 | 6.70 | 6.70 | 6.70 | 1,700 |
|
Jul 7, 2026
|
7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 110 |
|
Jul 6, 2026
|
7.62 | 7.63 | 7.45 | 7.45 | 7.45 | 1,212 |
|
Jul 3, 2026
|
7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
|
Jul 2, 2026
|
7.31 | 7.82 | 7.31 | 7.50 | 7.50 | 1,750 |
|
Jul 1, 2026
|
7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
|
Jun 30, 2026
|
7.07 | 7.33 | 7.07 | 7.07 | 7.07 | 3,200 |
|
Jun 29, 2026
|
7.27 | 7.27 | 7.05 | 7.05 | 7.05 | 150 |
|
Jun 26, 2026
|
6.88 | 7.45 | 6.88 | 7.42 | 7.42 | 5,800 |
|
Jun 25, 2026
|
6.88 | 6.88 | 6.80 | 6.83 | 6.83 | 1,392 |
|
Jun 24, 2026
|
7.00 | 7.00 | 6.67 | 6.67 | 6.67 | 8,250 |
|
Jun 23, 2026
|
7.25 | 7.25 | 7.06 | 7.07 | 7.07 | 15,675 |
|
Jun 22, 2026
|
7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 900 |
|
Jun 19, 2026
|
7.09 | 7.35 | 7.09 | 7.35 | 7.35 | 6,029 |
|
Jun 18, 2026
|
7.98 | 8.05 | 7.61 | 7.61 | 7.61 | 2,030 |
|
Jun 17, 2026
|
8.04 | 8.16 | 8.04 | 8.16 | 8.16 | 1,250 |
|
Jun 16, 2026
|
7.75 | 7.96 | 7.75 | 7.96 | 7.96 | 835 |
|
Jun 15, 2026
|
7.67 | 7.88 | 7.65 | 7.88 | 7.88 | 5,170 |
|
Jun 12, 2026
|
7.00 | 7.51 | 7.00 | 7.51 | 7.51 | 7,584 |
|
Jun 11, 2026
|
6.54 | 6.62 | 6.42 | 6.61 | 6.61 | 6,020 |
|
Jun 10, 2026
|
6.67 | 6.67 | 6.49 | 6.59 | 6.59 | 9,760 |
|
Jun 9, 2026
|
7.18 | 7.18 | 6.83 | 6.83 | 6.83 | 5,770 |
|
Jun 8, 2026
|
6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 13,261 |
|
Jun 5, 2026
|
7.84 | 7.85 | 6.97 | 6.97 | 6.97 | 10,749 |
|
Jun 4, 2026
|
7.99 | 8.03 | 7.98 | 7.98 | 7.98 | 500 |
|
Jun 3, 2026
|
8.31 | 8.37 | 8.10 | 8.13 | 8.13 | 6,310 |
|
Jun 2, 2026
|
8.23 | 8.44 | 8.23 | 8.40 | 8.40 | 1,041 |
|
Jun 1, 2026
|
8.55 | 8.55 | 8.19 | 8.19 | 8.19 | 3,800 |
|
May 29, 2026
|
8.33 | 8.47 | 8.20 | 8.47 | 8.47 | 3,600 |
|
May 28, 2026
|
7.72 | 8.34 | 7.72 | 8.34 | 8.34 | 1,300 |
|
May 27, 2026
|
8.18 | 8.18 | 8.00 | 8.06 | 8.06 | 1,550 |
|
May 26, 2026
|
8.09 | 8.18 | 8.04 | 8.04 | 8.04 | 4,620 |
|
May 25, 2026
|
8.11 | 8.15 | 8.09 | 8.11 | 8.11 | 3,012 |
|
May 22, 2026
|
8.02 | 8.16 | 7.90 | 7.90 | 7.90 | 3,181 |
|
May 21, 2026
|
7.95 | 8.18 | 7.85 | 8.18 | 8.18 | 1,524 |
|
May 20, 2026
|
7.70 | 8.00 | 7.70 | 7.70 | 7.70 | 2,730 |
|
May 19, 2026
|
8.08 | 8.17 | 7.76 | 7.79 | 7.79 | 4,256 |
|
May 18, 2026
|
8.30 | 8.55 | 8.23 | 8.23 | 8.23 | 8,325 |
|
May 15, 2026
|
8.95 | 8.95 | 8.40 | 8.47 | 8.47 | 6,207 |
|
May 14, 2026
|
9.51 | 9.51 | 9.18 | 9.18 | 9.18 | 1,340 |
|
May 13, 2026
|
9.80 | 9.86 | 9.80 | 9.80 | 9.80 | 633 |
|
May 12, 2026
|
9.49 | 9.56 | 9.04 | 9.04 | 9.04 | 6,100 |
|
May 11, 2026
|
8.47 | 9.56 | 8.47 | 9.56 | 9.56 | 5,039 |
|
May 8, 2026
|
8.85 | 8.95 | 8.35 | 8.44 | 8.44 | 36,058 |
|
May 7, 2026
|
8.11 | 9.56 | 8.11 | 9.00 | 9.00 | 42,987 |
|
May 6, 2026
|
7.65 | 7.86 | 7.65 | 7.73 | 7.73 | 7,283 |
|
May 5, 2026
|
7.81 | 7.91 | 7.35 | 7.37 | 7.37 | 12,228 |
|
May 4, 2026
|
7.89 | 7.89 | 7.76 | 7.76 | 7.76 | 1,311 |
|
Apr 30, 2026
|
7.68 | 7.89 | 7.68 | 7.73 | 7.73 | 145 |
|
Apr 29, 2026
|
7.90 | 7.92 | 7.64 | 7.68 | 7.68 | 12,354 |
|
Apr 28, 2026
|
8.11 | 8.12 | 7.81 | 7.84 | 7.84 | 4,630 |
|
Apr 27, 2026
|
8.18 | 8.32 | 8.18 | 8.32 | 8.32 | 1,210 |
|
Apr 24, 2026
|
7.93 | 8.18 | 7.93 | 8.04 | 8.04 | 2,260 |
|
Apr 23, 2026
|
8.20 | 8.25 | 8.17 | 8.25 | 8.25 | 12,000 |
|
Apr 22, 2026
|
7.90 | 8.35 | 7.90 | 8.17 | 8.17 | 695 |
|
Apr 21, 2026
|
8.44 | 8.52 | 8.06 | 8.06 | 8.06 | 9,940 |
|
Apr 20, 2026
|
8.41 | 8.43 | 8.41 | 8.43 | 8.43 | 6,550 |
|
Apr 17, 2026
|
8.24 | 8.99 | 8.24 | 8.70 | 8.70 | 6,650 |
|
Apr 16, 2026
|
8.42 | 8.54 | 8.41 | 8.42 | 8.42 | 2,794 |
|
Apr 15, 2026
|
8.46 | 8.49 | 8.32 | 8.40 | 8.40 | 6,919 |
|
Apr 14, 2026
|
8.26 | 8.55 | 8.26 | 8.55 | 8.55 | 5,325 |
|
Apr 13, 2026
|
7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 826 |
|
Apr 10, 2026
|
8.17 | 8.25 | 8.14 | 8.14 | 8.14 | 5,318 |
|
Apr 9, 2026
|
8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
|
Apr 8, 2026
|
8.88 | 8.95 | 8.50 | 8.50 | 8.50 | 9,800 |
|
Apr 7, 2026
|
8.34 | 8.34 | 8.10 | 8.11 | 8.11 | 8,500 |
|
Apr 2, 2026
|
7.68 | 8.32 | 7.68 | 8.32 | 8.32 | 6,075 |
|
Apr 1, 2026
|
8.10 | 8.49 | 8.10 | 8.49 | 8.49 | 2,692 |
|
Mar 31, 2026
|
7.82 | 7.99 | 7.78 | 7.96 | 7.96 | 3,330 |
|
Mar 30, 2026
|
7.84 | 7.91 | 7.74 | 7.76 | 7.76 | 3,765 |
|
Mar 27, 2026
|
7.78 | 7.85 | 7.41 | 7.63 | 7.63 | 7,965 |
|
Mar 26, 2026
|
7.70 | 7.70 | 7.45 | 7.45 | 7.45 | 750 |
|
Mar 25, 2026
|
8.23 | 8.48 | 8.18 | 8.18 | 8.18 | 5,050 |
|
Mar 24, 2026
|
7.27 | 7.86 | 7.27 | 7.86 | 7.86 | 2,253 |
|
Mar 23, 2026
|
6.34 | 7.70 | 6.34 | 7.59 | 7.59 | 19,136 |
|
Mar 20, 2026
|
7.57 | 7.83 | 7.10 | 7.10 | 7.10 | 5,980 |
|
Mar 19, 2026
|
8.06 | 8.06 | 7.18 | 7.35 | 7.35 | 52,651 |
|
Mar 18, 2026
|
8.87 | 8.97 | 8.25 | 8.25 | 8.25 | 18,631 |
|
Mar 17, 2026
|
8.91 | 9.22 | 8.75 | 8.86 | 8.86 | 13,541 |
|
Mar 16, 2026
|
8.76 | 9.13 | 8.24 | 8.89 | 8.89 | 35,753 |
|
Mar 13, 2026
|
9.31 | 9.44 | 8.80 | 8.88 | 8.88 | 4,811 |
|
Mar 12, 2026
|
9.52 | 9.67 | 9.40 | 9.40 | 9.40 | 2,995 |
|
Mar 11, 2026
|
9.96 | 9.96 | 9.45 | 9.56 | 9.56 | 9,974 |
|
Mar 10, 2026
|
9.81 | 10.21 | 9.81 | 10.11 | 10.11 | 7,744 |
|
Mar 9, 2026
|
9.44 | 9.65 | 9.00 | 9.65 | 9.65 | 9,339 |
|
Mar 6, 2026
|
9.98 | 9.98 | 9.56 | 9.56 | 9.56 | 3,450 |
|
Mar 5, 2026
|
10.20 | 10.77 | 9.72 | 9.90 | 9.90 | 30,321 |
|
Mar 4, 2026
|
10.54 | 10.71 | 10.54 | 10.71 | 10.71 | 11,390 |
|
Mar 3, 2026
|
10.89 | 10.93 | 9.88 | 10.39 | 10.39 | 30,125 |
|
Mar 2, 2026
|
12.06 | 12.18 | 10.81 | 11.15 | 11.15 | 30,018 |
|
Feb 27, 2026
|
11.93 | 11.94 | 11.35 | 11.50 | 11.50 | 8,932 |
|
Feb 26, 2026
|
11.18 | 11.60 | 11.13 | 11.60 | 11.60 | 5,336 |
|
Feb 25, 2026
|
11.40 | 11.60 | 11.23 | 11.23 | 11.23 | 12,507 |
|
Feb 24, 2026
|
10.86 | 11.31 | 10.70 | 11.31 | 11.31 | 5,976 |
|
Feb 23, 2026
|
11.02 | 11.17 | 10.80 | 11.10 | 11.10 | 27,682 |
|
Feb 20, 2026
|
10.38 | 10.90 | 10.36 | 10.90 | 10.90 | 13,803 |
|
Feb 19, 2026
|
9.90 | 10.23 | 9.81 | 10.12 | 10.12 | 7,100 |
|
Feb 18, 2026
|
9.63 | 9.94 | 9.63 | 9.89 | 9.89 | 10,100 |
|
Feb 17, 2026
|
9.50 | 9.55 | 9.01 | 9.39 | 9.39 | 6,937 |
|
Feb 16, 2026
|
9.86 | 9.89 | 9.59 | 9.70 | 9.70 | 8,000 |
|
Feb 13, 2026
|
9.40 | 9.85 | 9.36 | 9.80 | 9.80 | 28,926 |
|
Feb 12, 2026
|
10.29 | 10.34 | 9.31 | 9.31 | 9.31 | 14,109 |
|
Feb 11, 2026
|
10.44 | 10.72 | 10.13 | 10.14 | 10.14 | 25,879 |
|
Feb 10, 2026
|
10.19 | 10.25 | 9.99 | 10.22 | 10.22 | 17,645 |
|
Feb 9, 2026
|
9.94 | 10.20 | 9.82 | 10.20 | 10.20 | 14,231 |
|
Feb 6, 2026
|
8.67 | 9.57 | 8.53 | 9.57 | 9.57 | 22,625 |
|
Feb 5, 2026
|
9.51 | 9.61 | 8.91 | 8.91 | 8.91 | 19,591 |
|
Feb 4, 2026
|
10.02 | 10.37 | 9.46 | 10.03 | 10.03 | 43,337 |
|
Feb 3, 2026
|
9.80 | 10.07 | 9.45 | 9.56 | 9.56 | 29,635 |
|
Feb 2, 2026
|
8.31 | 9.39 | 8.31 | 9.07 | 9.07 | 107,772 |
|
Jan 30, 2026
|
10.02 | 10.23 | 8.97 | 9.26 | 9.26 | 102,965 |
|
Jan 29, 2026
|
11.78 | 11.90 | 10.65 | 11.08 | 11.08 | 25,959 |
|
Jan 28, 2026
|
11.89 | 11.92 | 11.30 | 11.54 | 11.54 | 21,987 |
|
Jan 27, 2026
|
11.69 | 12.24 | 11.00 | 11.48 | 11.48 | 44,368 |
|
Jan 26, 2026
|
12.52 | 12.69 | 11.79 | 11.81 | 11.81 | 117,335 |
|
Jan 23, 2026
|
11.86 | 12.07 | 11.63 | 11.91 | 11.91 | 28,809 |
|
Jan 22, 2026
|
10.53 | 11.58 | 10.45 | 11.56 | 11.56 | 38,721 |
|
Jan 21, 2026
|
10.64 | 10.94 | 10.45 | 10.69 | 10.69 | 15,407 |
|
Jan 20, 2026
|
10.42 | 10.59 | 10.08 | 10.52 | 10.52 | 28,028 |
|
Jan 19, 2026
|
10.24 | 10.61 | 10.14 | 10.19 | 10.19 | 19,984 |
|
Jan 16, 2026
|
9.96 | 10.00 | 9.15 | 9.98 | 9.98 | 17,169 |
|
Jan 15, 2026
|
9.36 | 10.00 | 9.36 | 10.00 | 10.00 | 13,390 |
|
Jan 14, 2026
|
9.81 | 9.98 | 9.49 | 9.72 | 9.72 | 38,255 |
|
Jan 13, 2026
|
9.56 | 10.04 | 9.52 | 9.74 | 9.74 | 33,788 |
|
Jan 12, 2026
|
9.38 | 9.77 | 9.38 | 9.57 | 9.57 | 43,639 |
|
Jan 9, 2026
|
8.40 | 9.30 | 8.39 | 9.03 | 9.03 | 50,577 |
|
Jan 8, 2026
|
8.37 | 8.48 | 8.27 | 8.27 | 8.27 | 2,655 |
|
Jan 7, 2026
|
8.72 | 8.91 | 8.07 | 8.58 | 8.58 | 27,367 |
|
Jan 6, 2026
|
8.56 | 9.02 | 8.51 | 9.02 | 9.02 | 12,739 |
|
Jan 5, 2026
|
7.99 | 8.86 | 7.86 | 8.48 | 8.48 | 56,217 |
|
Jan 2, 2026
|
8.39 | 8.44 | 7.44 | 7.60 | 7.60 | 23,915 |
|
Dec 30, 2025
|
8.32 | 8.43 | 8.27 | 8.36 | 8.36 | 10,450 |
|
Dec 29, 2025
|
8.59 | 8.59 | 8.00 | 8.13 | 8.13 | 59,751 |
|
Dec 23, 2025
|
8.51 | 8.58 | 8.11 | 8.41 | 8.41 | 23,152 |
|
Dec 22, 2025
|
8.57 | 8.69 | 8.31 | 8.43 | 8.43 | 31,065 |
|
Dec 19, 2025
|
7.90 | 8.50 | 7.90 | 8.47 | 8.47 | 12,910 |
|
Dec 18, 2025
|
7.99 | 8.20 | 7.91 | 8.09 | 8.09 | 3,210 |
|
Dec 17, 2025
|
8.19 | 8.25 | 7.89 | 8.06 | 8.06 | 21,401 |
|
Dec 16, 2025
|
7.57 | 8.00 | 7.57 | 7.96 | 7.96 | 31,882 |
|
Dec 15, 2025
|
7.98 | 8.05 | 7.65 | 7.74 | 7.74 | 18,850 |
|
Dec 12, 2025
|
8.06 | 8.34 | 7.47 | 7.68 | 7.68 | 49,005 |
|
Dec 11, 2025
|
7.53 | 8.30 | 7.53 | 8.04 | 8.04 | 22,320 |
|
Dec 10, 2025
|
7.68 | 7.70 | 7.35 | 7.70 | 7.70 | 16,380 |
|
Dec 9, 2025
|
7.20 | 7.74 | 7.20 | 7.74 | 7.74 | 9,450 |
|
Dec 8, 2025
|
7.55 | 7.55 | 7.26 | 7.31 | 7.31 | 16,204 |
|
Dec 5, 2025
|
7.77 | 7.79 | 7.44 | 7.44 | 7.44 | 16,080 |
|
Dec 4, 2025
|
7.55 | 7.55 | 7.26 | 7.47 | 7.47 | 24,004 |
|
Dec 3, 2025
|
7.82 | 7.99 | 7.70 | 7.70 | 7.70 | 15,350 |
|
Dec 2, 2025
|
7.91 | 8.10 | 7.39 | 7.96 | 7.96 | 46,610 |
|
Dec 1, 2025
|
8.74 | 8.81 | 8.07 | 8.13 | 8.13 | 61,300 |
|
Nov 28, 2025
|
7.65 | 8.60 | 7.58 | 8.39 | 8.39 | 75,100 |
|
Nov 27, 2025
|
7.45 | 7.55 | 7.31 | 7.49 | 7.49 | 19,000 |
|
Nov 26, 2025
|
6.89 | 7.44 | 6.84 | 7.44 | 7.44 | 25,479 |
|
Nov 25, 2025
|
6.78 | 6.82 | 6.47 | 6.80 | 6.80 | 19,452 |
|
Nov 24, 2025
|
6.26 | 6.53 | 6.26 | 6.53 | 6.53 | 6,850 |
|
Nov 21, 2025
|
5.91 | 6.28 | 5.90 | 6.28 | 6.28 | 23,384 |
|
Nov 20, 2025
|
6.64 | 6.72 | 6.13 | 6.21 | 6.21 | 7,710 |
|
Nov 19, 2025
|
6.71 | 6.82 | 6.57 | 6.66 | 6.66 | 14,125 |
|
Nov 18, 2025
|
6.33 | 6.42 | 6.32 | 6.41 | 6.41 | 7,100 |
|
Nov 17, 2025
|
6.68 | 6.76 | 6.56 | 6.56 | 6.56 | 7,105 |
|
Nov 14, 2025
|
6.79 | 6.88 | 6.29 | 6.72 | 6.72 | 35,020 |
|
Nov 13, 2025
|
7.21 | 7.30 | 6.79 | 6.86 | 6.86 | 20,380 |
|
Nov 12, 2025
|
6.76 | 7.22 | 6.76 | 7.18 | 7.18 | 26,871 |
|
Nov 11, 2025
|
6.89 | 7.04 | 6.62 | 6.70 | 6.70 | 20,060 |
|
Nov 10, 2025
|
6.43 | 7.00 | 6.43 | 6.95 | 6.95 | 31,149 |
|
Nov 7, 2025
|
6.39 | 6.50 | 5.63 | 6.18 | 6.18 | 30,178 |
|
Nov 6, 2025
|
6.35 | 6.47 | 6.32 | 6.32 | 6.32 | 3,680 |
|
Nov 5, 2025
|
6.72 | 6.72 | 6.28 | 6.32 | 6.32 | 18,183 |
|
Nov 4, 2025
|
6.95 | 6.95 | 6.51 | 6.51 | 6.51 | 11,882 |
|
Nov 3, 2025
|
7.16 | 7.30 | 7.00 | 7.05 | 7.05 | 3,860 |
