ASX - Delayed Quote
AUD
Energy One Limited (EOL.AX)
14.35
+0.05
(+0.35%)
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
|
14.90 | 14.90 | 14.07 | 14.35 | 14.35 | 15,025 |
|
Oct 30, 2026
|
14.90 | 14.90 | 14.07 | 14.35 | 14.35 | 15,025 |
|
Oct 29, 2026
|
14.34 | 14.43 | 13.79 | 14.30 | 14.30 | 42,777 |
|
Oct 28, 2026
|
14.47 | 14.69 | 14.07 | 14.07 | 14.07 | 28,942 |
|
Oct 27, 2026
|
14.62 | 14.95 | 14.20 | 14.50 | 14.50 | 21,769 |
|
Oct 26, 2026
|
13.54 | 14.65 | 13.54 | 14.60 | 14.60 | 33,578 |
|
Oct 23, 2026
|
14.02 | 14.02 | 13.49 | 13.80 | 13.80 | 46,454 |
|
Oct 22, 2026
|
14.20 | 14.89 | 13.94 | 14.00 | 14.00 | 23,421 |
|
Oct 21, 2026
|
14.49 | 14.77 | 14.11 | 14.27 | 14.27 | 8,667 |
|
Oct 20, 2026
|
14.59 | 14.70 | 14.10 | 14.70 | 14.70 | 44,541 |
|
Oct 19, 2026
|
14.50 | 14.67 | 14.49 | 14.64 | 14.64 | 1,315 |
|
Oct 16, 2026
|
14.89 | 14.89 | 14.44 | 14.67 | 14.67 | 16,343 |
|
Oct 15, 2026
|
14.89 | 14.89 | 14.33 | 14.66 | 14.66 | 21,357 |
|
Oct 14, 2026
|
15.01 | 15.10 | 14.78 | 14.89 | 14.89 | 7,697 |
|
Oct 13, 2026
|
15.52 | 15.52 | 14.97 | 15.11 | 15.11 | 93,088 |
|
Oct 12, 2026
|
15.99 | 16.14 | 15.36 | 15.52 | 15.52 | 15,741 |
|
Oct 9, 2026
|
15.99 | 16.00 | 15.20 | 15.75 | 15.75 | 119,672 |
|
Oct 8, 2026
|
15.00 | 15.42 | 14.75 | 15.05 | 15.05 | 76,489 |
|
Oct 7, 2026
|
15.18 | 15.40 | 14.96 | 15.40 | 15.40 | 27,049 |
|
Oct 6, 2026
|
15.20 | 15.57 | 14.90 | 14.92 | 14.92 | 13,092 |
|
Oct 5, 2026
|
15.80 | 15.98 | 15.30 | 15.30 | 15.30 | 10,778 |
|
Oct 2, 2026
|
16.00 | 16.17 | 15.46 | 15.76 | 15.76 | 19,509 |
|
Oct 1, 2026
|
15.50 | 15.83 | 15.25 | 15.70 | 15.70 | 28,537 |
|
Sep 30, 2026
|
15.39 | 15.99 | 15.28 | 15.81 | 15.81 | 25,466 |
|
Sep 29, 2026
|
14.75 | 15.39 | 14.75 | 15.39 | 15.39 | 9,197 |
|
Sep 28, 2026
|
14.50 | 15.00 | 14.50 | 14.90 | 14.90 | 12,174 |
|
Sep 25, 2026
|
14.01 | 15.00 | 14.01 | 14.93 | 14.93 | 23,429 |
|
Sep 24, 2026
|
14.88 | 15.34 | 14.33 | 15.34 | 15.34 | 27,798 |
|
Sep 23, 2026
|
15.20 | 15.20 | 14.52 | 14.78 | 14.78 | 17,823 |
|
Sep 22, 2026
|
14.81 | 15.20 | 14.53 | 15.20 | 15.20 | 34,312 |
|
Sep 21, 2026
|
14.85 | 15.21 | 14.76 | 14.81 | 14.81 | 18,850 |
|
Sep 18, 2026
|
15.23 | 15.44 | 15.00 | 15.00 | 15.00 | 47,755 |
|
Sep 17, 2026
|
15.00 | 15.48 | 14.83 | 15.48 | 15.48 | 30,695 |
|
Sep 16, 2026
|
15.45 | 15.48 | 14.99 | 15.00 | 15.00 | 12,365 |
|
Sep 15, 2026
|
14.98 | 15.45 | 14.94 | 15.37 | 15.37 | 32,134 |
|
Sep 14, 2026
|
15.09 | 15.34 | 14.85 | 15.00 | 15.00 | 37,371 |
|
Sep 11, 2026
|
15.06 | 15.18 | 14.74 | 15.03 | 15.03 | 11,099 |
|
Sep 10, 2026
|
15.05 | 15.34 | 14.99 | 15.21 | 15.21 | 31,069 |
|
Sep 9, 2026
|
15.39 | 15.46 | 15.05 | 15.05 | 15.05 | 31,010 |
|
Sep 8, 2026
|
15.57 | 15.77 | 15.20 | 15.39 | 15.39 | 20,828 |
|
Sep 7, 2026
|
15.57 | 15.83 | 15.39 | 15.46 | 15.46 | 11,566 |
|
Sep 4, 2026
|
15.10 | 16.11 | 14.68 | 16.00 | 16.00 | 72,779 |
|
Sep 3, 2026
|
15.61 | 15.78 | 15.34 | 15.72 | 15.72 | 24,561 |
|
Sep 2, 2026
|
15.78 | 15.80 | 15.12 | 15.75 | 15.75 | 207,365 |
|
Sep 1, 2026
|
16.21 | 16.22 | 15.25 | 15.78 | 15.78 | 61,578 |
|
Aug 31, 2026
|
16.50 | 16.50 | 15.19 | 16.00 | 16.00 | 47,530 |
|
Aug 28, 2026
|
16.90 | 16.90 | 16.09 | 16.50 | 16.50 | 69,030 |
|
Aug 27, 2026
|
17.11 | 17.20 | 16.52 | 16.80 | 16.80 | 40,764 |
|
Aug 26, 2026
|
17.22 | 17.22 | 16.91 | 17.15 | 17.15 | 88,056 |
|
Aug 25, 2026
|
17.50 | 17.50 | 16.86 | 17.12 | 17.12 | 75,175 |
|
Aug 24, 2026
|
17.16 | 17.58 | 16.67 | 17.54 | 17.54 | 64,415 |
|
Aug 21, 2026
|
16.54 | 17.12 | 16.50 | 17.11 | 17.11 | 170,367 |
|
Aug 20, 2026
|
16.38 | 17.05 | 16.30 | 16.54 | 16.54 | 101,566 |
|
Aug 19, 2026
|
15.30 | 16.36 | 15.07 | 16.35 | 16.35 | 555,169 |
|
Aug 18, 2026
|
14.54 | 15.12 | 13.82 | 15.12 | 15.12 | 116,905 |
|
Aug 17, 2026
|
14.86 | 15.15 | 14.67 | 15.15 | 15.15 | 22,975 |
|
Aug 14, 2026
|
15.20 | 15.20 | 14.65 | 14.86 | 14.86 | 214,426 |
|
Aug 13, 2026
|
14.60 | 15.09 | 14.60 | 15.00 | 15.00 | 83,839 |
|
Aug 12, 2026
|
14.31 | 14.57 | 14.31 | 14.37 | 14.37 | 127,723 |
|
Aug 11, 2026
|
14.34 | 14.94 | 14.14 | 14.61 | 14.61 | 38,847 |
|
Aug 10, 2026
|
14.29 | 14.29 | 13.87 | 14.18 | 14.18 | 21,991 |
|
Aug 7, 2026
|
14.29 | 14.47 | 13.85 | 14.13 | 14.13 | 14,673 |
|
Aug 6, 2026
|
14.51 | 14.73 | 14.30 | 14.45 | 14.45 | 22,107 |
|
Aug 5, 2026
|
15.28 | 15.47 | 14.66 | 14.70 | 14.70 | 21,719 |
|
Aug 4, 2026
|
14.50 | 15.49 | 14.50 | 15.09 | 15.09 | 30,480 |
|
Aug 3, 2026
|
14.31 | 14.83 | 14.02 | 14.51 | 14.51 | 35,304 |
|
Jul 31, 2026
|
13.63 | 14.64 | 13.49 | 14.30 | 14.30 | 108,266 |
|
Jul 30, 2026
|
10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
|
Jul 29, 2026
|
10.30 | 10.93 | 10.30 | 10.85 | 10.85 | 25,099 |
|
Jul 28, 2026
|
10.79 | 10.81 | 10.28 | 10.28 | 10.28 | 142,335 |
|
Jul 27, 2026
|
10.70 | 10.95 | 10.40 | 10.79 | 10.79 | 70,441 |
|
Jul 24, 2026
|
10.84 | 10.89 | 10.49 | 10.54 | 10.54 | 25,998 |
|
Jul 23, 2026
|
11.07 | 11.15 | 10.77 | 10.87 | 10.87 | 111,329 |
|
Jul 22, 2026
|
10.88 | 11.08 | 10.81 | 10.99 | 10.99 | 18,858 |
|
Jul 21, 2026
|
10.85 | 11.10 | 10.71 | 10.86 | 10.86 | 9,985 |
|
Jul 20, 2026
|
11.13 | 11.13 | 10.55 | 10.90 | 10.90 | 43,103 |
|
Jul 17, 2026
|
11.30 | 11.30 | 10.92 | 11.08 | 11.08 | 196,940 |
|
Jul 16, 2026
|
11.20 | 11.37 | 10.92 | 11.29 | 11.29 | 169,761 |
|
Jul 15, 2026
|
11.30 | 11.40 | 11.20 | 11.20 | 11.20 | 28,936 |
|
Jul 14, 2026
|
11.83 | 11.85 | 11.18 | 11.30 | 11.30 | 46,530 |
|
Jul 13, 2026
|
12.02 | 12.18 | 11.81 | 11.97 | 11.97 | 43,031 |
|
Jul 10, 2026
|
11.85 | 12.28 | 11.77 | 12.13 | 12.13 | 97,615 |
|
Jul 9, 2026
|
11.90 | 11.92 | 11.54 | 11.89 | 11.89 | 34,983 |
|
Jul 8, 2026
|
12.21 | 12.35 | 11.65 | 11.90 | 11.90 | 46,300 |
|
Jul 7, 2026
|
12.16 | 12.36 | 11.90 | 12.30 | 12.30 | 70,034 |
|
Jul 6, 2026
|
12.40 | 12.48 | 12.04 | 12.15 | 12.15 | 40,303 |
|
Jul 3, 2026
|
12.71 | 12.71 | 12.29 | 12.29 | 12.29 | 4,522 |
|
Jul 2, 2026
|
12.82 | 12.87 | 12.43 | 12.65 | 12.65 | 21,162 |
|
Jul 1, 2026
|
13.10 | 13.27 | 12.83 | 12.83 | 12.83 | 23,203 |
|
Jun 30, 2026
|
12.50 | 13.17 | 12.27 | 13.00 | 13.00 | 34,170 |
|
Jun 29, 2026
|
11.90 | 12.65 | 11.90 | 12.65 | 12.65 | 325,170 |
|
Jun 26, 2026
|
11.74 | 11.88 | 11.53 | 11.76 | 11.76 | 39,983 |
|
Jun 25, 2026
|
11.80 | 11.90 | 11.74 | 11.80 | 11.80 | 46,197 |
|
Jun 24, 2026
|
12.01 | 12.16 | 11.85 | 11.89 | 11.89 | 437,677 |
|
Jun 23, 2026
|
12.14 | 12.20 | 12.01 | 12.07 | 12.07 | 45,894 |
|
Jun 22, 2026
|
12.28 | 12.36 | 11.96 | 12.20 | 12.20 | 264,646 |
|
Jun 19, 2026
|
12.20 | 12.35 | 12.00 | 12.21 | 12.21 | 45,287 |
|
Jun 18, 2026
|
12.69 | 12.69 | 12.03 | 12.25 | 12.25 | 17,220 |
|
Jun 17, 2026
|
11.94 | 12.30 | 11.60 | 12.30 | 12.30 | 457,942 |
|
Jun 16, 2026
|
12.48 | 12.48 | 11.93 | 12.00 | 12.00 | 91,560 |
|
Jun 15, 2026
|
12.68 | 12.73 | 12.46 | 12.50 | 12.50 | 18,458 |
|
Jun 12, 2026
|
12.88 | 12.88 | 12.37 | 12.50 | 12.50 | 53,030 |
|
Jun 11, 2026
|
12.78 | 12.89 | 12.61 | 12.61 | 12.61 | 21,750 |
|
Jun 10, 2026
|
12.65 | 13.00 | 12.52 | 12.98 | 12.98 | 106,927 |
|
Jun 9, 2026
|
12.79 | 12.92 | 12.45 | 12.87 | 12.87 | 175,434 |
|
Jun 5, 2026
|
13.00 | 13.08 | 12.79 | 12.79 | 12.79 | 30,996 |
|
Jun 4, 2026
|
13.12 | 13.22 | 12.80 | 13.03 | 13.03 | 30,017 |
|
Jun 3, 2026
|
13.07 | 13.27 | 12.64 | 13.12 | 13.12 | 39,529 |
|
Jun 2, 2026
|
12.95 | 13.17 | 12.81 | 13.06 | 13.06 | 15,570 |
|
Jun 1, 2026
|
12.35 | 13.04 | 12.35 | 12.87 | 12.87 | 21,736 |
|
May 29, 2026
|
12.58 | 12.80 | 12.32 | 12.72 | 12.72 | 67,874 |
|
May 28, 2026
|
12.31 | 12.70 | 12.30 | 12.58 | 12.58 | 95,323 |
|
May 27, 2026
|
11.83 | 12.41 | 11.58 | 12.31 | 12.31 | 78,473 |
|
May 26, 2026
|
11.26 | 11.85 | 11.20 | 11.83 | 11.83 | 112,534 |
|
May 25, 2026
|
11.98 | 12.08 | 11.37 | 11.63 | 11.63 | 247,105 |
|
May 22, 2026
|
12.80 | 12.80 | 11.95 | 12.25 | 12.25 | 56,862 |
|
May 21, 2026
|
13.65 | 13.65 | 11.60 | 12.85 | 12.85 | 174,785 |
|
May 20, 2026
|
13.30 | 13.75 | 13.01 | 13.65 | 13.65 | 44,768 |
|
May 19, 2026
|
13.67 | 13.94 | 13.25 | 13.58 | 13.58 | 24,036 |
|
May 18, 2026
|
14.19 | 14.19 | 13.26 | 13.27 | 13.27 | 100,295 |
|
May 15, 2026
|
14.01 | 14.17 | 13.76 | 14.05 | 14.05 | 22,265 |
|
May 14, 2026
|
13.90 | 14.05 | 13.22 | 14.01 | 14.01 | 10,938 |
|
May 13, 2026
|
13.21 | 14.09 | 13.21 | 14.09 | 14.09 | 12,114 |
|
May 12, 2026
|
13.65 | 13.87 | 13.15 | 13.72 | 13.72 | 47,766 |
|
May 11, 2026
|
13.93 | 14.14 | 13.66 | 13.69 | 13.69 | 7,850 |
|
May 8, 2026
|
14.07 | 14.07 | 13.69 | 13.87 | 13.87 | 1,784 |
|
May 7, 2026
|
14.13 | 14.33 | 14.06 | 14.25 | 14.25 | 28,039 |
|
May 6, 2026
|
14.10 | 14.20 | 13.81 | 14.20 | 14.20 | 39,525 |
|
May 5, 2026
|
14.21 | 14.30 | 14.00 | 14.21 | 14.21 | 13,212 |
|
May 4, 2026
|
14.55 | 14.55 | 14.28 | 14.28 | 14.28 | 58,197 |
|
May 1, 2026
|
14.50 | 14.70 | 14.33 | 14.43 | 14.43 | 44,782 |
|
Apr 30, 2026
|
14.05 | 14.50 | 13.98 | 14.50 | 14.50 | 23,539 |
|
Apr 29, 2026
|
14.09 | 14.15 | 13.68 | 14.05 | 14.05 | 112,499 |
|
Apr 28, 2026
|
14.34 | 14.34 | 13.94 | 14.04 | 14.04 | 4,860 |
|
Apr 27, 2026
|
14.31 | 14.32 | 13.94 | 14.32 | 14.32 | 19,229 |
|
Apr 24, 2026
|
14.00 | 14.53 | 13.93 | 14.24 | 14.24 | 7,636 |
|
Apr 23, 2026
|
14.58 | 15.07 | 14.00 | 14.14 | 14.14 | 32,890 |
|
Apr 22, 2026
|
14.93 | 14.93 | 14.44 | 14.58 | 14.58 | 9,985 |
|
Apr 21, 2026
|
14.14 | 15.21 | 14.14 | 14.93 | 14.93 | 17,340 |
|
Apr 20, 2026
|
14.40 | 14.73 | 13.87 | 14.36 | 14.36 | 41,343 |
|
Apr 17, 2026
|
14.42 | 14.61 | 14.24 | 14.49 | 14.49 | 15,951 |
|
Apr 16, 2026
|
14.12 | 14.60 | 14.12 | 14.48 | 14.48 | 156,660 |
|
Apr 15, 2026
|
13.49 | 14.25 | 13.15 | 14.12 | 14.12 | 36,398 |
|
Apr 14, 2026
|
13.20 | 13.48 | 12.54 | 13.14 | 13.14 | 171,186 |
|
Apr 13, 2026
|
13.96 | 13.96 | 12.77 | 12.99 | 12.99 | 12,997 |
|
Apr 10, 2026
|
13.79 | 13.79 | 12.61 | 13.37 | 13.37 | 26,330 |
|
Apr 9, 2026
|
13.64 | 13.94 | 13.00 | 13.36 | 13.36 | 18,166 |
|
Apr 8, 2026
|
13.18 | 14.00 | 13.10 | 13.66 | 13.66 | 30,434 |
|
Apr 7, 2026
|
12.62 | 13.18 | 12.55 | 12.67 | 12.67 | 23,788 |
|
Apr 2, 2026
|
13.10 | 13.18 | 12.60 | 12.64 | 12.64 | 42,325 |
|
Apr 1, 2026
|
12.71 | 13.35 | 12.71 | 13.10 | 13.10 | 21,544 |
|
Mar 31, 2026
|
12.49 | 12.92 | 12.40 | 12.67 | 12.67 | 19,327 |
|
Mar 30, 2026
|
12.98 | 12.98 | 12.33 | 12.64 | 12.64 | 32,592 |
|
Mar 27, 2026
|
13.14 | 13.15 | 12.74 | 12.99 | 12.99 | 19,144 |
|
Mar 26, 2026
|
13.25 | 13.50 | 13.08 | 13.14 | 13.14 | 4,728 |
|
Mar 25, 2026
|
12.83 | 13.70 | 12.82 | 13.16 | 13.16 | 164,533 |
|
Mar 24, 2026
|
13.80 | 13.80 | 12.82 | 12.86 | 12.86 | 18,912 |
|
Mar 23, 2026
|
13.59 | 13.59 | 12.56 | 13.30 | 13.30 | 43,926 |
|
Mar 20, 2026
|
13.28 | 13.80 | 13.07 | 13.53 | 13.53 | 32,905 |
|
Mar 19, 2026
|
13.85 | 13.85 | 13.04 | 13.28 | 13.28 | 25,934 |
|
Mar 18, 2026
|
13.68 | 13.77 | 13.46 | 13.46 | 13.46 | 8,916 |
|
Mar 17, 2026
|
13.46 | 13.82 | 13.44 | 13.60 | 13.60 | 18,973 |
|
Mar 16, 2026
|
13.99 | 13.99 | 13.16 | 13.34 | 13.34 | 22,738 |
|
Mar 13, 2026
|
13.80 | 13.80 | 13.10 | 13.68 | 13.68 | 38,180 |
|
Mar 12, 2026
|
14.02 | 14.43 | 13.35 | 13.38 | 13.38 | 17,638 |
|
Mar 11, 2026
|
14.89 | 14.89 | 14.07 | 14.33 | 14.33 | 33,556 |
|
Mar 10, 2026
|
13.90 | 14.65 | 13.90 | 14.50 | 14.50 | 33,269 |
|
Mar 9, 2026
|
14.35 | 14.35 | 13.55 | 14.18 | 14.18 | 34,934 |
|
Mar 6, 2026
|
14.35 | 14.95 | 14.35 | 14.46 | 14.46 | 24,515 |
|
Mar 5, 2026
|
14.57 | 14.88 | 14.36 | 14.36 | 14.36 | 10,172 |
|
Mar 4, 2026
|
14.87 | 15.50 | 14.12 | 14.42 | 14.42 | 40,480 |
|
Mar 3, 2026
|
15.26 | 15.80 | 14.85 | 15.00 | 15.00 | 60,268 |
|
Mar 2, 2026
|
15.38 | 15.41 | 14.69 | 15.25 | 15.25 | 54,705 |
|
Feb 27, 2026
|
15.30 | 15.78 | 14.94 | 15.44 | 15.44 | 69,930 |
|
Feb 26, 2026
|
14.77 | 15.99 | 14.41 | 15.41 | 15.41 | 37,246 |
|
Feb 25, 2026
|
13.50 | 14.69 | 13.28 | 14.11 | 14.11 | 63,703 |
|
Feb 24, 2026
|
14.08 | 14.08 | 12.90 | 13.15 | 13.15 | 34,756 |
|
Feb 23, 2026
|
14.00 | 14.00 | 13.34 | 13.55 | 13.55 | 238,932 |
|
Feb 20, 2026
|
14.00 | 14.05 | 13.62 | 13.88 | 13.88 | 35,285 |
|
Feb 19, 2026
|
14.25 | 14.44 | 13.87 | 14.28 | 14.28 | 25,397 |
|
Feb 18, 2026
|
14.00 | 14.30 | 13.67 | 14.25 | 14.25 | 78,956 |
|
Feb 17, 2026
|
14.33 | 14.33 | 13.53 | 13.79 | 13.79 | 66,029 |
|
Feb 16, 2026
|
13.85 | 14.38 | 13.84 | 14.28 | 14.28 | 9,532 |
|
Feb 13, 2026
|
14.08 | 14.42 | 13.71 | 14.11 | 14.11 | 48,341 |
|
Feb 12, 2026
|
15.57 | 15.57 | 14.60 | 14.82 | 14.82 | 42,189 |
|
Feb 11, 2026
|
15.35 | 15.65 | 14.90 | 15.21 | 15.21 | 24,392 |
|
Feb 10, 2026
|
14.40 | 15.36 | 14.40 | 15.19 | 15.19 | 55,435 |
|
Feb 9, 2026
|
13.50 | 14.77 | 13.21 | 14.77 | 14.77 | 476,128 |
|
Feb 6, 2026
|
14.10 | 14.10 | 12.98 | 13.07 | 13.07 | 276,121 |
|
Feb 5, 2026
|
15.20 | 15.20 | 13.81 | 14.29 | 14.29 | 175,940 |
|
Feb 4, 2026
|
16.50 | 16.50 | 15.50 | 15.51 | 15.51 | 73,021 |
|
Feb 3, 2026
|
17.15 | 17.44 | 16.55 | 16.66 | 16.66 | 33,174 |
|
Feb 2, 2026
|
16.64 | 17.15 | 16.41 | 17.01 | 17.01 | 144,149 |
|
Jan 30, 2026
|
16.13 | 16.70 | 16.05 | 16.65 | 16.65 | 48,147 |
|
Jan 29, 2026
|
16.80 | 16.93 | 16.05 | 16.38 | 16.38 | 57,865 |
|
Jan 28, 2026
|
17.00 | 17.15 | 16.36 | 16.47 | 16.47 | 60,746 |
|
Jan 27, 2026
|
17.00 | 17.48 | 16.82 | 17.23 | 17.23 | 34,414 |
|
Jan 23, 2026
|
17.10 | 17.35 | 16.75 | 16.75 | 16.75 | 15,280 |
|
Jan 22, 2026
|
17.00 | 17.25 | 16.55 | 17.10 | 17.10 | 23,163 |
|
Jan 21, 2026
|
16.75 | 17.24 | 15.93 | 17.00 | 17.00 | 134,618 |
|
Jan 20, 2026
|
16.64 | 17.01 | 16.12 | 16.99 | 16.99 | 190,099 |
|
Jan 19, 2026
|
17.25 | 17.29 | 16.47 | 16.84 | 16.84 | 76,450 |
|
Jan 16, 2026
|
17.05 | 17.59 | 16.96 | 17.42 | 17.42 | 21,671 |
|
Jan 15, 2026
|
16.90 | 17.49 | 16.78 | 17.05 | 17.05 | 31,468 |
|
Jan 14, 2026
|
17.15 | 17.49 | 16.67 | 17.25 | 17.25 | 43,257 |
|
Jan 13, 2026
|
16.71 | 17.18 | 16.70 | 17.02 | 17.02 | 43,677 |
|
Jan 12, 2026
|
16.65 | 17.20 | 16.65 | 17.00 | 17.00 | 34,824 |
|
Jan 9, 2026
|
16.59 | 17.35 | 16.58 | 17.00 | 17.00 | 27,655 |
|
Jan 8, 2026
|
16.40 | 16.87 | 16.35 | 16.49 | 16.49 | 34,231 |
|
Jan 7, 2026
|
16.75 | 16.77 | 16.35 | 16.64 | 16.64 | 38,658 |
|
Jan 6, 2026
|
16.84 | 17.59 | 16.68 | 16.75 | 16.75 | 67,026 |
|
Jan 5, 2026
|
17.56 | 17.57 | 16.31 | 16.84 | 16.84 | 34,454 |
|
Jan 2, 2026
|
17.35 | 18.05 | 16.80 | 17.17 | 17.17 | 14,169 |
|
Dec 31, 2025
|
17.10 | 17.69 | 16.55 | 17.35 | 17.35 | 33,374 |
|
Dec 30, 2025
|
16.73 | 18.08 | 16.72 | 17.17 | 17.17 | 9,342 |
|
Dec 29, 2025
|
17.00 | 17.78 | 16.55 | 16.75 | 16.75 | 100,780 |
|
Dec 24, 2025
|
17.61 | 17.61 | 17.00 | 17.07 | 17.07 | 4,180 |
|
Dec 23, 2025
|
18.18 | 18.18 | 17.30 | 17.39 | 17.39 | 30,069 |
|
Dec 22, 2025
|
17.08 | 17.50 | 16.82 | 17.50 | 17.50 | 24,266 |
|
Dec 19, 2025
|
16.57 | 17.40 | 16.55 | 17.08 | 17.08 | 11,297 |
|
Dec 18, 2025
|
16.75 | 17.61 | 16.55 | 16.89 | 16.89 | 26,866 |
|
Dec 17, 2025
|
17.22 | 17.54 | 16.75 | 16.89 | 16.89 | 15,990 |
|
Dec 16, 2025
|
17.64 | 17.72 | 17.13 | 17.20 | 17.20 | 11,268 |
|
Dec 15, 2025
|
17.98 | 17.98 | 16.83 | 17.54 | 17.54 | 54,402 |
|
Dec 12, 2025
|
17.04 | 17.80 | 17.04 | 17.58 | 17.58 | 31,949 |
|
Dec 11, 2025
|
17.70 | 17.90 | 17.46 | 17.63 | 17.63 | 27,306 |
|
Dec 10, 2025
|
17.90 | 18.00 | 17.55 | 17.73 | 17.73 | 19,998 |
|
Dec 9, 2025
|
17.87 | 18.17 | 17.33 | 17.74 | 17.74 | 75,590 |
|
Dec 8, 2025
|
17.46 | 18.48 | 17.09 | 18.08 | 18.08 | 58,246 |
|
Dec 5, 2025
|
17.58 | 18.06 | 17.53 | 17.84 | 17.84 | 50,014 |
|
Dec 4, 2025
|
17.41 | 17.67 | 17.17 | 17.40 | 17.40 | 62,393 |
|
Dec 3, 2025
|
17.50 | 17.52 | 16.96 | 17.42 | 17.42 | 60,937 |
|
Dec 2, 2025
|
16.90 | 17.96 | 16.75 | 17.50 | 17.50 | 62,987 |
|
Dec 1, 2025
|
17.80 | 18.18 | 16.34 | 16.38 | 16.38 | 415,208 |
|
Nov 28, 2025
|
17.32 | 17.69 | 17.32 | 17.66 | 17.66 | 32,027 |
|
Nov 27, 2025
|
17.34 | 17.56 | 17.02 | 17.11 | 17.11 | 339,456 |
|
Nov 26, 2025
|
16.53 | 17.18 | 16.53 | 17.00 | 17.00 | 20,413 |
|
Nov 25, 2025
|
16.26 | 17.39 | 16.26 | 16.71 | 16.71 | 19,175 |
|
Nov 24, 2025
|
15.90 | 16.52 | 15.86 | 16.41 | 16.41 | 50,173 |
|
Nov 21, 2025
|
16.25 | 16.40 | 15.86 | 16.01 | 16.01 | 38,937 |
|
Nov 20, 2025
|
17.00 | 17.00 | 16.18 | 16.49 | 16.49 | 38,130 |
|
Nov 19, 2025
|
16.40 | 16.55 | 15.93 | 16.24 | 16.24 | 93,018 |
|
Nov 18, 2025
|
17.50 | 17.80 | 16.12 | 16.52 | 16.52 | 105,361 |
|
Nov 17, 2025
|
17.05 | 17.59 | 16.78 | 17.43 | 17.43 | 69,910 |
|
Nov 14, 2025
|
17.46 | 17.70 | 17.05 | 17.59 | 17.59 | 70,077 |
|
Nov 13, 2025
|
17.90 | 18.25 | 17.50 | 17.83 | 17.83 | 71,124 |
|
Nov 12, 2025
|
17.97 | 18.36 | 17.67 | 18.17 | 18.17 | 44,639 |
|
Nov 11, 2025
|
18.82 | 18.82 | 17.55 | 18.03 | 18.03 | 49,146 |
|
Nov 10, 2025
|
18.13 | 18.51 | 17.82 | 17.92 | 17.92 | 35,700 |
|
Nov 7, 2025
|
18.35 | 18.97 | 18.07 | 18.07 | 18.07 | 33,457 |
|
Nov 6, 2025
|
18.65 | 19.49 | 18.62 | 19.05 | 19.05 | 146,494 |
|
Nov 5, 2025
|
18.99 | 19.05 | 18.30 | 18.55 | 18.55 | 89,309 |
|
Nov 4, 2025
|
19.99 | 19.99 | 18.93 | 19.02 | 19.02 | 223,762 |
|
Nov 3, 2025
|
18.90 | 19.51 | 18.90 | 19.20 | 19.20 | 70,440 |
|
Oct 31, 2025
|
18.62 | 19.15 | 18.50 | 19.11 | 19.11 | 100,290 |
|
Oct 30, 2025
|
19.68 | 19.68 | 18.35 | 18.41 | 18.41 | 96,043 |
