ASX - Delayed Quote
AUD
Emerald Resources NL (EMR.AX)
6.08
-0.16
(-2.56%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
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
|
6.26 | 6.26 | 6.01 | 6.08 | 6.08 | 1,402,776 |
|
Oct 30, 2026
|
6.26 | 6.26 | 6.01 | 6.08 | 6.08 | 1,500,795 |
|
Oct 29, 2026
|
6.35 | 6.45 | 6.18 | 6.24 | 6.24 | 856,545 |
|
Oct 28, 2026
|
6.15 | 6.35 | 6.13 | 6.30 | 6.30 | 2,700,583 |
|
Oct 27, 2026
|
6.04 | 6.08 | 5.88 | 6.05 | 6.05 | 1,976,695 |
|
Oct 26, 2026
|
5.73 | 5.93 | 5.69 | 5.93 | 5.93 | 1,639,537 |
|
Oct 23, 2026
|
6.04 | 6.05 | 5.69 | 5.78 | 5.78 | 2,098,682 |
|
Oct 22, 2026
|
6.31 | 6.36 | 6.15 | 6.20 | 6.20 | 1,202,372 |
|
Oct 21, 2026
|
6.53 | 6.53 | 6.26 | 6.31 | 6.31 | 5,301,925 |
|
Oct 20, 2026
|
6.37 | 6.46 | 6.23 | 6.43 | 6.43 | 963,846 |
|
Oct 19, 2026
|
6.44 | 6.67 | 6.43 | 6.46 | 6.46 | 888,419 |
|
Oct 16, 2026
|
6.46 | 6.70 | 6.43 | 6.64 | 6.64 | 1,404,102 |
|
Oct 15, 2026
|
6.38 | 6.49 | 6.27 | 6.27 | 6.27 | 1,662,022 |
|
Oct 14, 2026
|
6.50 | 6.59 | 6.46 | 6.48 | 6.48 | 941,388 |
|
Oct 13, 2026
|
6.67 | 6.79 | 6.53 | 6.62 | 6.62 | 764,853 |
|
Oct 12, 2026
|
6.72 | 6.96 | 6.69 | 6.76 | 6.76 | 871,662 |
|
Oct 9, 2026
|
6.53 | 6.69 | 6.41 | 6.64 | 6.64 | 973,008 |
|
Oct 8, 2026
|
6.54 | 6.55 | 6.34 | 6.49 | 6.49 | 1,341,218 |
|
Oct 7, 2026
|
6.80 | 6.82 | 6.49 | 6.57 | 6.57 | 2,081,185 |
|
Oct 6, 2026
|
6.91 | 6.91 | 6.80 | 6.87 | 6.87 | 1,021,918 |
|
Oct 5, 2026
|
6.88 | 7.00 | 6.82 | 6.84 | 6.84 | 715,916 |
|
Oct 2, 2026
|
6.81 | 6.87 | 6.72 | 6.86 | 6.86 | 561,916 |
|
Oct 1, 2026
|
6.83 | 6.88 | 6.70 | 6.80 | 6.80 | 1,151,819 |
|
Sep 30, 2026
|
6.94 | 7.05 | 6.89 | 6.97 | 6.97 | 1,571,429 |
|
Sep 29, 2026
|
6.74 | 6.94 | 6.74 | 6.92 | 6.92 | 779,310 |
|
Sep 28, 2026
|
6.96 | 6.97 | 6.80 | 6.80 | 6.80 | 1,553,379 |
|
Sep 25, 2026
|
6.95 | 6.96 | 6.80 | 6.95 | 6.95 | 806,769 |
|
Sep 24, 2026
|
6.96 | 7.05 | 6.90 | 6.97 | 6.97 | 986,803 |
|
Sep 23, 2026
|
7.20 | 7.30 | 7.04 | 7.12 | 7.12 | 1,641,104 |
|
Sep 22, 2026
|
7.00 | 7.09 | 6.99 | 7.03 | 7.03 | 968,778 |
|
Sep 21, 2026
|
7.07 | 7.16 | 6.95 | 7.02 | 7.02 | 1,169,954 |
|
Sep 18, 2026
|
7.10 | 7.19 | 6.99 | 7.07 | 7.07 | 5,882,765 |
|
Sep 17, 2026
|
6.93 | 6.95 | 6.70 | 6.81 | 6.81 | 1,947,573 |
|
Sep 16, 2026
|
6.75 | 6.88 | 6.57 | 6.88 | 6.88 | 1,749,646 |
|
Sep 15, 2026
|
6.88 | 6.92 | 6.74 | 6.76 | 6.76 | 1,166,350 |
|
Sep 14, 2026
|
6.91 | 7.06 | 6.88 | 6.95 | 6.95 | 956,644 |
|
Sep 11, 2026
|
7.00 | 7.00 | 6.78 | 6.88 | 6.88 | 1,414,446 |
|
Sep 10, 2026
|
7.15 | 7.18 | 7.09 | 7.13 | 7.13 | 930,420 |
|
Sep 9, 2026
|
7.03 | 7.13 | 6.93 | 7.13 | 7.13 | 1,118,125 |
|
Sep 8, 2026
|
7.06 | 7.21 | 7.01 | 7.11 | 7.11 | 968,119 |
|
Sep 7, 2026
|
7.22 | 7.30 | 7.04 | 7.07 | 7.07 | 662,452 |
|
Sep 4, 2026
|
7.10 | 7.28 | 7.06 | 7.20 | 7.20 | 1,508,918 |
|
Sep 3, 2026
|
6.97 | 7.04 | 6.86 | 6.99 | 6.99 | 3,020,928 |
|
Sep 2, 2026
|
6.85 | 6.86 | 6.64 | 6.82 | 6.82 | 1,870,195 |
|
Sep 1, 2026
|
6.88 | 7.14 | 6.83 | 7.08 | 7.08 | 1,472,742 |
|
Aug 31, 2026
|
6.91 | 7.08 | 6.85 | 6.97 | 6.97 | 1,884,523 |
|
Aug 28, 2026
|
6.95 | 7.13 | 6.91 | 7.11 | 7.11 | 1,419,807 |
|
Aug 27, 2026
|
7.14 | 7.16 | 7.04 | 7.05 | 7.05 | 2,473,773 |
|
Aug 26, 2026
|
7.26 | 7.45 | 7.18 | 7.22 | 7.22 | 851,469 |
|
Aug 25, 2026
|
7.23 | 7.33 | 7.18 | 7.23 | 7.23 | 739,318 |
|
Aug 24, 2026
|
7.14 | 7.27 | 6.98 | 7.24 | 7.24 | 1,367,097 |
|
Aug 21, 2026
|
6.98 | 7.10 | 6.91 | 7.04 | 7.04 | 1,144,666 |
|
Aug 20, 2026
|
6.83 | 7.09 | 6.80 | 6.99 | 6.99 | 2,844,070 |
|
Aug 19, 2026
|
6.33 | 6.54 | 6.26 | 6.48 | 6.48 | 711,696 |
|
Aug 18, 2026
|
6.55 | 6.67 | 6.50 | 6.51 | 6.51 | 859,842 |
|
Aug 17, 2026
|
6.46 | 6.60 | 6.41 | 6.58 | 6.58 | 951,174 |
|
Aug 14, 2026
|
6.38 | 6.45 | 6.20 | 6.34 | 6.34 | 973,933 |
|
Aug 13, 2026
|
6.50 | 6.63 | 6.48 | 6.53 | 6.53 | 766,175 |
|
Aug 12, 2026
|
6.55 | 6.65 | 6.52 | 6.56 | 6.56 | 713,495 |
|
Aug 11, 2026
|
6.61 | 6.74 | 6.57 | 6.59 | 6.59 | 1,223,363 |
|
Aug 10, 2026
|
6.44 | 6.61 | 6.36 | 6.50 | 6.50 | 1,912,059 |
|
Aug 7, 2026
|
5.88 | 6.31 | 5.88 | 6.25 | 6.25 | 1,964,574 |
|
Aug 6, 2026
|
5.99 | 6.27 | 5.97 | 5.99 | 5.99 | 1,856,246 |
|
Aug 5, 2026
|
5.56 | 5.80 | 5.40 | 5.80 | 5.80 | 1,190,369 |
|
Aug 4, 2026
|
5.36 | 5.53 | 5.35 | 5.46 | 5.46 | 734,438 |
|
Aug 3, 2026
|
5.39 | 5.43 | 5.27 | 5.40 | 5.40 | 1,557,384 |
|
Jul 31, 2026
|
5.40 | 5.52 | 5.37 | 5.39 | 5.39 | 1,378,187 |
|
Jul 30, 2026
|
5.44 | 5.59 | 5.18 | 5.21 | 5.21 | 722,142 |
|
Jul 29, 2026
|
5.50 | 5.56 | 5.39 | 5.46 | 5.46 | 1,345,426 |
|
Jul 28, 2026
|
5.45 | 5.47 | 5.33 | 5.43 | 5.43 | 685,457 |
|
Jul 27, 2026
|
5.35 | 5.53 | 5.29 | 5.51 | 5.51 | 1,173,225 |
|
Jul 24, 2026
|
5.44 | 5.44 | 5.15 | 5.19 | 5.19 | 748,225 |
|
Jul 23, 2026
|
5.62 | 5.69 | 5.43 | 5.51 | 5.51 | 2,682,134 |
|
Jul 22, 2026
|
5.42 | 5.47 | 5.27 | 5.46 | 5.46 | 1,054,078 |
|
Jul 21, 2026
|
4.98 | 5.24 | 4.91 | 5.23 | 5.23 | 1,439,116 |
|
Jul 20, 2026
|
5.05 | 5.05 | 4.88 | 4.98 | 4.98 | 841,363 |
|
Jul 17, 2026
|
5.15 | 5.15 | 4.97 | 4.97 | 4.97 | 894,747 |
|
Jul 16, 2026
|
5.18 | 5.26 | 5.12 | 5.22 | 5.22 | 1,288,922 |
|
Jul 15, 2026
|
5.43 | 5.46 | 5.23 | 5.24 | 5.24 | 734,461 |
|
Jul 14, 2026
|
5.15 | 5.42 | 5.08 | 5.36 | 5.36 | 877,135 |
|
Jul 13, 2026
|
5.29 | 5.29 | 5.18 | 5.26 | 5.26 | 1,128,297 |
|
Jul 10, 2026
|
5.36 | 5.40 | 5.24 | 5.34 | 5.34 | 1,520,679 |
|
Jul 9, 2026
|
5.27 | 5.35 | 5.21 | 5.31 | 5.31 | 736,818 |
|
Jul 8, 2026
|
5.33 | 5.53 | 5.16 | 5.43 | 5.43 | 1,059,305 |
|
Jul 7, 2026
|
5.69 | 5.79 | 5.46 | 5.46 | 5.46 | 1,015,382 |
|
Jul 6, 2026
|
5.70 | 5.89 | 5.65 | 5.78 | 5.78 | 1,475,960 |
|
Jul 3, 2026
|
5.47 | 5.74 | 5.38 | 5.70 | 5.70 | 1,733,563 |
|
Jul 2, 2026
|
5.63 | 5.63 | 5.20 | 5.36 | 5.36 | 2,533,476 |
|
Jul 1, 2026
|
5.63 | 5.64 | 5.38 | 5.43 | 5.43 | 5,621,550 |
|
Jun 30, 2026
|
5.57 | 5.66 | 5.48 | 5.49 | 5.49 | 1,846,089 |
|
Jun 29, 2026
|
5.71 | 5.80 | 5.58 | 5.71 | 5.71 | 1,115,668 |
|
Jun 26, 2026
|
5.67 | 5.88 | 5.58 | 5.63 | 5.63 | 2,052,420 |
|
Jun 25, 2026
|
5.75 | 5.78 | 5.53 | 5.57 | 5.57 | 3,433,013 |
|
Jun 24, 2026
|
6.00 | 6.15 | 5.83 | 5.85 | 5.85 | 2,812,133 |
|
Jun 23, 2026
|
6.13 | 6.14 | 6.02 | 6.04 | 6.04 | 1,407,192 |
|
Jun 22, 2026
|
6.00 | 6.23 | 5.95 | 6.10 | 6.10 | 992,372 |
|
Jun 19, 2026
|
6.01 | 6.12 | 5.88 | 6.00 | 6.00 | 4,236,011 |
|
Jun 18, 2026
|
6.35 | 6.35 | 6.11 | 6.21 | 6.21 | 1,480,824 |
|
Jun 17, 2026
|
6.08 | 6.39 | 6.07 | 6.39 | 6.39 | 2,375,840 |
|
Jun 16, 2026
|
5.93 | 6.02 | 5.84 | 6.00 | 6.00 | 1,795,610 |
|
Jun 15, 2026
|
5.61 | 5.96 | 5.59 | 5.91 | 5.91 | 1,772,973 |
|
Jun 12, 2026
|
5.18 | 5.36 | 5.16 | 5.36 | 5.36 | 3,752,202 |
|
Jun 11, 2026
|
4.84 | 5.00 | 4.74 | 4.93 | 4.93 | 5,156,393 |
|
Jun 10, 2026
|
5.21 | 5.29 | 5.03 | 5.09 | 5.09 | 5,081,100 |
|
Jun 9, 2026
|
5.55 | 5.59 | 5.31 | 5.34 | 5.34 | 2,126,293 |
|
Jun 5, 2026
|
5.83 | 5.92 | 5.79 | 5.87 | 5.87 | 999,893 |
|
Jun 4, 2026
|
6.17 | 6.17 | 5.87 | 5.93 | 5.93 | 987,630 |
|
Jun 3, 2026
|
6.13 | 6.16 | 6.01 | 6.08 | 6.08 | 1,252,262 |
|
Jun 2, 2026
|
5.74 | 6.04 | 5.73 | 6.04 | 6.04 | 1,113,161 |
|
Jun 1, 2026
|
5.91 | 6.01 | 5.85 | 5.92 | 5.92 | 900,562 |
|
May 29, 2026
|
5.84 | 5.95 | 5.78 | 5.92 | 5.92 | 2,294,471 |
|
May 28, 2026
|
5.75 | 5.93 | 5.53 | 5.60 | 5.60 | 2,111,206 |
|
May 27, 2026
|
5.90 | 6.06 | 5.90 | 6.04 | 6.04 | 923,954 |
|
May 26, 2026
|
6.16 | 6.17 | 6.00 | 6.02 | 6.02 | 845,483 |
|
May 25, 2026
|
6.06 | 6.19 | 5.93 | 6.16 | 6.16 | 937,522 |
|
May 22, 2026
|
5.75 | 5.92 | 5.73 | 5.88 | 5.88 | 1,709,691 |
|
May 21, 2026
|
5.92 | 5.92 | 5.69 | 5.74 | 5.74 | 1,882,291 |
|
May 20, 2026
|
5.83 | 5.84 | 5.57 | 5.65 | 5.65 | 2,509,861 |
|
May 19, 2026
|
5.95 | 6.01 | 5.84 | 5.87 | 5.87 | 1,027,716 |
|
May 18, 2026
|
5.84 | 5.92 | 5.79 | 5.89 | 5.89 | 2,124,800 |
|
May 15, 2026
|
6.18 | 6.25 | 5.99 | 6.02 | 6.02 | 778,442 |
|
May 14, 2026
|
6.26 | 6.35 | 6.09 | 6.19 | 6.19 | 1,381,528 |
|
May 13, 2026
|
6.14 | 6.43 | 6.10 | 6.26 | 6.26 | 1,549,665 |
|
May 12, 2026
|
6.00 | 6.25 | 5.98 | 6.14 | 6.14 | 2,649,830 |
|
May 11, 2026
|
6.08 | 6.13 | 5.78 | 5.78 | 5.78 | 2,125,059 |
|
May 8, 2026
|
5.97 | 6.20 | 5.97 | 6.10 | 6.10 | 1,938,705 |
|
May 7, 2026
|
6.33 | 6.42 | 6.06 | 6.10 | 6.10 | 1,023,172 |
|
May 6, 2026
|
5.74 | 5.99 | 5.68 | 5.99 | 5.99 | 1,722,115 |
|
May 5, 2026
|
5.67 | 5.80 | 5.64 | 5.73 | 5.73 | 1,523,584 |
|
May 4, 2026
|
5.85 | 5.91 | 5.78 | 5.85 | 5.85 | 874,284 |
|
May 1, 2026
|
6.02 | 6.04 | 5.75 | 5.85 | 5.85 | 1,240,329 |
|
Apr 30, 2026
|
5.92 | 5.96 | 5.73 | 5.78 | 5.78 | 1,917,856 |
|
Apr 29, 2026
|
6.09 | 6.15 | 6.00 | 6.13 | 6.13 | 7,296,941 |
|
Apr 28, 2026
|
6.23 | 6.29 | 6.11 | 6.20 | 6.20 | 2,167,872 |
|
Apr 27, 2026
|
6.24 | 6.41 | 6.22 | 6.37 | 6.37 | 733,931 |
|
Apr 24, 2026
|
6.55 | 6.58 | 6.25 | 6.33 | 6.33 | 1,823,986 |
|
Apr 23, 2026
|
6.40 | 6.67 | 6.29 | 6.60 | 6.60 | 3,250,593 |
|
Apr 22, 2026
|
6.30 | 6.44 | 6.25 | 6.42 | 6.42 | 940,959 |
|
Apr 21, 2026
|
6.50 | 6.67 | 6.44 | 6.49 | 6.49 | 1,065,012 |
|
Apr 20, 2026
|
6.49 | 6.70 | 6.40 | 6.54 | 6.54 | 1,546,041 |
|
Apr 17, 2026
|
6.17 | 6.54 | 6.17 | 6.48 | 6.48 | 1,830,347 |
|
Apr 16, 2026
|
6.31 | 6.39 | 6.22 | 6.35 | 6.35 | 1,360,063 |
|
Apr 15, 2026
|
6.39 | 6.45 | 6.26 | 6.37 | 6.37 | 1,953,894 |
|
Apr 14, 2026
|
6.14 | 6.28 | 6.11 | 6.14 | 6.14 | 992,916 |
|
Apr 13, 2026
|
5.91 | 6.12 | 5.83 | 6.07 | 6.07 | 1,649,699 |
|
Apr 10, 2026
|
6.18 | 6.20 | 6.01 | 6.16 | 6.16 | 870,037 |
|
Apr 9, 2026
|
6.10 | 6.24 | 6.00 | 6.21 | 6.21 | 2,127,931 |
|
Apr 8, 2026
|
6.07 | 6.30 | 6.01 | 6.25 | 6.25 | 1,765,256 |
|
Apr 7, 2026
|
5.81 | 5.89 | 5.69 | 5.78 | 5.78 | 1,545,337 |
|
Apr 2, 2026
|
5.87 | 6.09 | 5.65 | 5.66 | 5.66 | 2,937,414 |
|
Apr 1, 2026
|
5.65 | 5.82 | 5.60 | 5.82 | 5.82 | 3,004,442 |
|
Mar 31, 2026
|
5.17 | 5.43 | 5.11 | 5.37 | 5.37 | 2,118,760 |
|
Mar 30, 2026
|
5.00 | 5.19 | 4.91 | 5.19 | 5.19 | 1,867,936 |
|
Mar 27, 2026
|
4.83 | 5.09 | 4.81 | 5.04 | 5.04 | 1,321,819 |
|
Mar 26, 2026
|
5.10 | 5.23 | 5.00 | 5.02 | 5.02 | 2,114,717 |
|
Mar 25, 2026
|
4.94 | 5.28 | 4.91 | 5.22 | 5.22 | 3,242,219 |
|
Mar 24, 2026
|
4.74 | 4.84 | 4.66 | 4.71 | 4.71 | 2,577,948 |
|
Mar 23, 2026
|
4.67 | 4.78 | 4.50 | 4.57 | 4.57 | 2,656,186 |
|
Mar 20, 2026
|
5.01 | 5.08 | 4.82 | 4.97 | 4.97 | 6,558,532 |
|
Mar 19, 2026
|
5.57 | 5.57 | 5.10 | 5.12 | 5.12 | 2,967,901 |
|
Mar 18, 2026
|
5.85 | 5.85 | 5.68 | 5.73 | 5.73 | 1,254,223 |
|
Mar 17, 2026
|
5.64 | 5.78 | 5.55 | 5.78 | 5.78 | 1,045,774 |
|
Mar 16, 2026
|
5.55 | 5.70 | 5.50 | 5.64 | 5.64 | 1,677,232 |
|
Mar 13, 2026
|
5.92 | 5.98 | 5.79 | 5.81 | 5.81 | 1,690,927 |
|
Mar 12, 2026
|
6.16 | 6.18 | 5.93 | 5.99 | 5.99 | 1,054,166 |
|
Mar 11, 2026
|
6.28 | 6.30 | 6.11 | 6.16 | 6.16 | 996,645 |
|
Mar 10, 2026
|
6.12 | 6.22 | 6.03 | 6.17 | 6.17 | 1,366,147 |
|
Mar 9, 2026
|
6.13 | 6.28 | 5.89 | 5.97 | 5.97 | 2,108,239 |
|
Mar 6, 2026
|
6.45 | 6.45 | 6.20 | 6.25 | 6.25 | 1,304,977 |
|
Mar 5, 2026
|
6.68 | 6.69 | 6.47 | 6.60 | 6.60 | 1,429,774 |
|
Mar 4, 2026
|
6.59 | 6.83 | 6.47 | 6.65 | 6.65 | 1,753,521 |
|
Mar 3, 2026
|
6.86 | 6.97 | 6.72 | 6.88 | 6.88 | 2,402,248 |
|
Mar 2, 2026
|
7.17 | 7.26 | 6.98 | 7.09 | 7.09 | 1,446,661 |
|
Feb 27, 2026
|
7.05 | 7.23 | 6.98 | 7.08 | 7.08 | 3,757,277 |
|
Feb 26, 2026
|
7.02 | 7.14 | 6.87 | 6.94 | 6.94 | 1,864,191 |
|
Feb 25, 2026
|
6.83 | 7.05 | 6.72 | 7.00 | 7.00 | 1,766,799 |
|
Feb 24, 2026
|
6.81 | 6.99 | 6.76 | 6.89 | 6.89 | 1,890,155 |
|
Feb 23, 2026
|
6.48 | 6.71 | 6.34 | 6.66 | 6.66 | 1,103,629 |
|
Feb 20, 2026
|
6.45 | 6.57 | 6.35 | 6.45 | 6.45 | 958,702 |
|
Feb 19, 2026
|
6.57 | 6.61 | 6.40 | 6.45 | 6.45 | 992,655 |
|
Feb 18, 2026
|
6.40 | 6.45 | 6.25 | 6.36 | 6.36 | 1,410,063 |
|
Feb 17, 2026
|
6.43 | 6.58 | 6.38 | 6.39 | 6.39 | 752,559 |
|
Feb 16, 2026
|
6.65 | 6.65 | 6.43 | 6.44 | 6.44 | 1,149,222 |
|
Feb 13, 2026
|
6.46 | 6.54 | 6.29 | 6.37 | 6.37 | 2,236,311 |
|
Feb 12, 2026
|
6.75 | 6.91 | 6.72 | 6.85 | 6.85 | 816,053 |
|
Feb 11, 2026
|
6.57 | 6.92 | 6.56 | 6.89 | 6.89 | 1,479,955 |
|
Feb 10, 2026
|
6.75 | 6.75 | 6.48 | 6.56 | 6.56 | 995,455 |
|
Feb 9, 2026
|
6.58 | 6.70 | 6.50 | 6.66 | 6.66 | 977,959 |
|
Feb 6, 2026
|
6.34 | 6.47 | 6.22 | 6.37 | 6.37 | 1,701,173 |
|
Feb 5, 2026
|
6.78 | 6.85 | 6.49 | 6.59 | 6.59 | 2,721,950 |
|
Feb 4, 2026
|
6.88 | 6.89 | 6.71 | 6.84 | 6.84 | 1,606,453 |
|
Feb 3, 2026
|
6.67 | 6.97 | 6.64 | 6.68 | 6.68 | 2,809,134 |
|
Feb 2, 2026
|
6.81 | 6.92 | 6.44 | 6.76 | 6.76 | 3,900,927 |
|
Jan 30, 2026
|
7.65 | 7.82 | 7.32 | 7.45 | 7.45 | 3,696,140 |
|
Jan 29, 2026
|
7.90 | 8.11 | 7.71 | 8.00 | 8.00 | 1,799,235 |
|
Jan 28, 2026
|
7.75 | 8.00 | 7.71 | 7.88 | 7.88 | 2,082,485 |
|
Jan 27, 2026
|
7.80 | 7.84 | 7.58 | 7.67 | 7.67 | 1,923,485 |
|
Jan 23, 2026
|
7.63 | 7.73 | 7.47 | 7.51 | 7.51 | 1,724,179 |
|
Jan 22, 2026
|
7.89 | 7.99 | 7.22 | 7.27 | 7.27 | 2,634,026 |
|
Jan 21, 2026
|
7.22 | 7.96 | 7.17 | 7.96 | 7.96 | 4,200,419 |
|
Jan 20, 2026
|
6.80 | 7.03 | 6.78 | 7.03 | 7.03 | 1,834,959 |
|
Jan 19, 2026
|
6.84 | 7.01 | 6.82 | 6.89 | 6.89 | 880,614 |
|
Jan 16, 2026
|
6.81 | 6.86 | 6.76 | 6.84 | 6.84 | 1,374,067 |
|
Jan 15, 2026
|
6.71 | 6.86 | 6.68 | 6.75 | 6.75 | 2,055,616 |
|
Jan 14, 2026
|
6.65 | 6.75 | 6.55 | 6.65 | 6.65 | 1,456,435 |
|
Jan 13, 2026
|
6.50 | 6.64 | 6.40 | 6.60 | 6.60 | 2,181,456 |
|
Jan 12, 2026
|
6.35 | 6.41 | 6.25 | 6.31 | 6.31 | 1,543,664 |
|
Jan 9, 2026
|
6.45 | 6.45 | 6.23 | 6.30 | 6.30 | 2,313,555 |
|
Jan 8, 2026
|
6.46 | 6.54 | 6.41 | 6.42 | 6.42 | 1,385,745 |
|
Jan 7, 2026
|
6.50 | 6.62 | 6.44 | 6.52 | 6.52 | 1,423,436 |
|
Jan 6, 2026
|
6.45 | 6.53 | 6.36 | 6.45 | 6.45 | 1,096,309 |
|
Jan 5, 2026
|
6.38 | 6.44 | 6.30 | 6.41 | 6.41 | 1,038,402 |
|
Jan 2, 2026
|
6.28 | 6.36 | 6.16 | 6.36 | 6.36 | 1,019,877 |
|
Dec 31, 2025
|
6.28 | 6.40 | 6.27 | 6.32 | 6.32 | 1,220,565 |
|
Dec 30, 2025
|
6.15 | 6.38 | 6.02 | 6.32 | 6.32 | 1,852,760 |
|
Dec 29, 2025
|
6.60 | 6.61 | 6.33 | 6.43 | 6.43 | 1,377,712 |
|
Dec 24, 2025
|
6.42 | 6.52 | 6.38 | 6.44 | 6.44 | 807,028 |
|
Dec 23, 2025
|
6.46 | 6.49 | 6.35 | 6.46 | 6.46 | 1,803,392 |
|
Dec 22, 2025
|
6.43 | 6.49 | 6.24 | 6.46 | 6.46 | 1,753,803 |
|
Dec 19, 2025
|
6.31 | 6.43 | 6.25 | 6.36 | 6.36 | 3,263,840 |
|
Dec 18, 2025
|
6.36 | 6.44 | 6.18 | 6.27 | 6.27 | 4,563,836 |
|
Dec 17, 2025
|
5.95 | 6.25 | 5.91 | 6.21 | 6.21 | 2,550,629 |
|
Dec 16, 2025
|
5.90 | 6.07 | 5.84 | 5.95 | 5.95 | 2,769,457 |
|
Dec 15, 2025
|
5.96 | 5.99 | 5.89 | 5.95 | 5.95 | 1,979,067 |
|
Dec 12, 2025
|
5.91 | 5.97 | 5.80 | 5.90 | 5.90 | 1,625,688 |
|
Dec 11, 2025
|
5.57 | 5.71 | 5.44 | 5.63 | 5.63 | 2,254,331 |
|
Dec 10, 2025
|
5.48 | 5.57 | 5.41 | 5.55 | 5.55 | 2,698,650 |
|
Dec 9, 2025
|
5.32 | 5.46 | 5.22 | 5.40 | 5.40 | 2,102,792 |
|
Dec 8, 2025
|
5.15 | 5.35 | 5.12 | 5.35 | 5.35 | 3,526,759 |
|
Dec 5, 2025
|
5.18 | 5.22 | 5.07 | 5.18 | 5.18 | 1,601,029 |
|
Dec 4, 2025
|
5.16 | 5.24 | 5.09 | 5.13 | 5.13 | 1,132,638 |
|
Dec 3, 2025
|
5.32 | 5.32 | 5.16 | 5.28 | 5.28 | 1,687,987 |
|
Dec 2, 2025
|
5.28 | 5.46 | 5.24 | 5.38 | 5.38 | 1,144,250 |
|
Dec 1, 2025
|
5.42 | 5.47 | 5.29 | 5.29 | 5.29 | 908,680 |
|
Nov 28, 2025
|
5.33 | 5.36 | 5.23 | 5.32 | 5.32 | 996,508 |
|
Nov 27, 2025
|
5.37 | 5.38 | 5.25 | 5.28 | 5.28 | 884,683 |
|
Nov 26, 2025
|
5.21 | 5.26 | 5.10 | 5.24 | 5.24 | 1,273,741 |
|
Nov 25, 2025
|
5.30 | 5.39 | 5.19 | 5.19 | 5.19 | 2,004,878 |
|
Nov 24, 2025
|
5.07 | 5.18 | 5.02 | 5.12 | 5.12 | 1,402,767 |
|
Nov 21, 2025
|
5.18 | 5.18 | 5.03 | 5.07 | 5.07 | 1,328,645 |
|
Nov 20, 2025
|
5.28 | 5.32 | 5.21 | 5.29 | 5.29 | 753,167 |
|
Nov 19, 2025
|
5.23 | 5.24 | 5.08 | 5.14 | 5.14 | 1,300,731 |
|
Nov 18, 2025
|
5.30 | 5.30 | 5.01 | 5.05 | 5.05 | 1,558,351 |
|
Nov 17, 2025
|
5.12 | 5.31 | 5.09 | 5.30 | 5.30 | 1,319,673 |
|
Nov 14, 2025
|
5.10 | 5.29 | 5.04 | 5.29 | 5.29 | 1,386,366 |
|
Nov 13, 2025
|
5.50 | 5.54 | 5.36 | 5.39 | 5.39 | 1,797,704 |
|
Nov 12, 2025
|
5.36 | 5.43 | 5.28 | 5.33 | 5.33 | 1,690,160 |
|
Nov 11, 2025
|
5.44 | 5.44 | 5.28 | 5.33 | 5.33 | 1,832,292 |
|
Nov 10, 2025
|
5.13 | 5.25 | 5.08 | 5.24 | 5.24 | 1,368,803 |
|
Nov 7, 2025
|
5.14 | 5.20 | 5.10 | 5.14 | 5.14 | 1,726,784 |
|
Nov 6, 2025
|
4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 3,339,918 |
|
Nov 5, 2025
|
4.76 | 4.84 | 4.61 | 4.80 | 4.80 | 2,597,768 |
|
Nov 4, 2025
|
4.80 | 4.92 | 4.72 | 4.80 | 4.80 | 1,937,986 |
|
Nov 3, 2025
|
4.79 | 4.84 | 4.78 | 4.84 | 4.84 | 1,267,464 |
|
Oct 31, 2025
|
4.73 | 4.80 | 4.68 | 4.74 | 4.74 | 1,440,524 |
|
Oct 30, 2025
|
4.66 | 4.81 | 4.51 | 4.57 | 4.57 | 1,501,061 |
