ASX - Delayed Quote
AUD
Electro Optic Systems Holdings Limited (EOS.AX)
8.52
-0.47
(-5.23%)
At close: October 30 at 4:14:27 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
|
9.05 | 9.35 | 8.49 | 8.52 | 8.52 | 3,282,355 |
|
Oct 30, 2026
|
9.05 | 9.35 | 8.49 | 8.52 | 8.52 | 3,282,355 |
|
Oct 29, 2026
|
9.12 | 9.14 | 8.75 | 8.99 | 8.99 | 2,416,459 |
|
Oct 28, 2026
|
9.12 | 9.32 | 8.82 | 9.08 | 9.08 | 2,338,688 |
|
Oct 27, 2026
|
8.94 | 9.37 | 8.90 | 8.98 | 8.98 | 2,272,433 |
|
Oct 26, 2026
|
8.62 | 8.89 | 8.48 | 8.79 | 8.79 | 1,794,899 |
|
Oct 23, 2026
|
8.88 | 8.90 | 8.33 | 8.46 | 8.46 | 2,154,566 |
|
Oct 22, 2026
|
9.27 | 9.40 | 8.94 | 9.10 | 9.10 | 1,449,769 |
|
Oct 21, 2026
|
9.17 | 9.34 | 9.01 | 9.27 | 9.27 | 1,954,059 |
|
Oct 20, 2026
|
9.24 | 9.33 | 8.91 | 9.01 | 9.01 | 1,657,459 |
|
Oct 19, 2026
|
9.15 | 9.61 | 9.00 | 9.25 | 9.25 | 1,728,947 |
|
Oct 16, 2026
|
9.08 | 9.43 | 8.71 | 9.40 | 9.40 | 2,919,674 |
|
Oct 15, 2026
|
9.00 | 9.05 | 8.42 | 8.54 | 8.54 | 3,892,946 |
|
Oct 14, 2026
|
9.12 | 9.60 | 8.91 | 9.29 | 9.29 | 3,074,161 |
|
Oct 13, 2026
|
9.71 | 10.32 | 9.10 | 9.12 | 9.12 | 4,233,751 |
|
Oct 12, 2026
|
10.58 | 10.86 | 9.73 | 9.73 | 9.73 | 4,331,475 |
|
Oct 9, 2026
|
12.20 | 12.91 | 9.50 | 10.13 | 10.13 | 10,293,188 |
|
Oct 8, 2026
|
11.32 | 11.33 | 10.40 | 10.58 | 10.58 | 2,462,606 |
|
Oct 7, 2026
|
11.45 | 11.77 | 11.12 | 11.52 | 11.52 | 2,270,913 |
|
Oct 6, 2026
|
11.98 | 11.98 | 11.34 | 11.60 | 11.60 | 2,589,801 |
|
Oct 5, 2026
|
11.45 | 12.26 | 11.26 | 11.94 | 11.94 | 3,090,314 |
|
Oct 2, 2026
|
11.14 | 11.65 | 11.14 | 11.49 | 11.49 | 1,553,249 |
|
Oct 1, 2026
|
11.11 | 11.47 | 10.69 | 11.22 | 11.22 | 2,033,578 |
|
Sep 30, 2026
|
11.29 | 11.67 | 11.06 | 11.26 | 11.26 | 2,806,259 |
|
Sep 29, 2026
|
11.10 | 11.48 | 10.91 | 11.18 | 11.18 | 2,815,444 |
|
Sep 28, 2026
|
11.16 | 11.19 | 10.40 | 10.58 | 10.58 | 2,697,673 |
|
Sep 25, 2026
|
10.70 | 11.62 | 10.66 | 11.32 | 11.32 | 4,039,878 |
|
Sep 24, 2026
|
10.43 | 10.68 | 10.20 | 10.68 | 10.68 | 1,267,761 |
|
Sep 23, 2026
|
11.30 | 11.36 | 10.51 | 10.54 | 10.54 | 2,254,778 |
|
Sep 22, 2026
|
10.60 | 11.49 | 10.50 | 11.32 | 11.32 | 3,947,186 |
|
Sep 21, 2026
|
10.09 | 10.84 | 10.07 | 10.46 | 10.46 | 1,914,096 |
|
Sep 18, 2026
|
9.95 | 10.34 | 9.87 | 10.34 | 10.34 | 6,768,071 |
|
Sep 17, 2026
|
9.50 | 10.11 | 9.36 | 10.00 | 10.00 | 2,015,539 |
|
Sep 16, 2026
|
9.30 | 9.40 | 8.93 | 9.26 | 9.26 | 1,657,255 |
|
Sep 15, 2026
|
9.25 | 9.42 | 9.11 | 9.23 | 9.23 | 1,882,152 |
|
Sep 14, 2026
|
9.32 | 9.64 | 9.13 | 9.14 | 9.14 | 1,449,567 |
|
Sep 11, 2026
|
9.26 | 9.33 | 9.02 | 9.15 | 9.15 | 1,091,836 |
|
Sep 10, 2026
|
9.33 | 9.57 | 9.26 | 9.42 | 9.42 | 1,400,454 |
|
Sep 9, 2026
|
9.46 | 10.01 | 9.46 | 9.58 | 9.58 | 1,242,999 |
|
Sep 8, 2026
|
9.35 | 9.72 | 9.06 | 9.52 | 9.52 | 2,261,832 |
|
Sep 7, 2026
|
9.55 | 9.89 | 9.21 | 9.37 | 9.37 | 2,045,963 |
|
Sep 4, 2026
|
9.35 | 9.82 | 9.28 | 9.52 | 9.52 | 1,684,372 |
|
Sep 3, 2026
|
9.30 | 9.33 | 8.86 | 9.24 | 9.24 | 2,400,959 |
|
Sep 2, 2026
|
9.62 | 9.74 | 9.29 | 9.40 | 9.40 | 2,420,464 |
|
Sep 1, 2026
|
9.81 | 10.16 | 9.61 | 9.90 | 9.90 | 2,118,477 |
|
Aug 31, 2026
|
9.84 | 10.11 | 9.57 | 9.82 | 9.82 | 3,449,786 |
|
Aug 28, 2026
|
10.82 | 11.10 | 10.05 | 10.05 | 10.05 | 2,940,939 |
|
Aug 27, 2026
|
11.20 | 11.98 | 10.89 | 11.01 | 11.01 | 4,228,966 |
|
Aug 26, 2026
|
10.39 | 11.38 | 10.20 | 11.24 | 11.24 | 4,944,276 |
|
Aug 25, 2026
|
9.47 | 10.69 | 8.93 | 10.58 | 10.58 | 8,374,089 |
|
Aug 24, 2026
|
9.00 | 9.26 | 8.59 | 8.60 | 8.60 | 2,921,337 |
|
Aug 21, 2026
|
8.71 | 9.02 | 8.55 | 8.90 | 8.90 | 2,467,279 |
|
Aug 20, 2026
|
8.59 | 9.25 | 8.46 | 9.09 | 9.09 | 2,791,103 |
|
Aug 19, 2026
|
8.49 | 8.93 | 8.38 | 8.70 | 8.70 | 2,527,134 |
|
Aug 18, 2026
|
8.77 | 8.99 | 8.53 | 8.57 | 8.57 | 1,720,777 |
|
Aug 17, 2026
|
8.50 | 9.00 | 8.42 | 8.95 | 8.95 | 2,856,465 |
|
Aug 14, 2026
|
8.40 | 8.61 | 7.99 | 8.47 | 8.47 | 2,636,084 |
|
Aug 13, 2026
|
8.70 | 9.00 | 8.45 | 8.51 | 8.51 | 3,416,562 |
|
Aug 12, 2026
|
8.14 | 8.64 | 7.93 | 8.59 | 8.59 | 2,546,718 |
|
Aug 11, 2026
|
7.49 | 8.04 | 7.31 | 8.00 | 8.00 | 2,231,066 |
|
Aug 10, 2026
|
7.70 | 7.71 | 7.21 | 7.51 | 7.51 | 2,267,613 |
|
Aug 7, 2026
|
7.74 | 7.82 | 7.57 | 7.74 | 7.74 | 1,000,642 |
|
Aug 6, 2026
|
7.69 | 7.98 | 7.46 | 7.74 | 7.74 | 2,562,718 |
|
Aug 5, 2026
|
7.70 | 7.79 | 7.56 | 7.65 | 7.65 | 2,027,569 |
|
Aug 4, 2026
|
7.13 | 7.61 | 7.09 | 7.56 | 7.56 | 2,455,812 |
|
Aug 3, 2026
|
6.65 | 6.97 | 6.45 | 6.94 | 6.94 | 1,769,728 |
|
Jul 31, 2026
|
6.44 | 6.95 | 6.40 | 6.69 | 6.69 | 3,551,425 |
|
Jul 30, 2026
|
6.50 | 6.58 | 6.10 | 6.10 | 6.10 | 3,793,365 |
|
Jul 29, 2026
|
6.89 | 7.09 | 6.63 | 6.67 | 6.67 | 2,585,853 |
|
Jul 28, 2026
|
7.54 | 7.56 | 6.83 | 6.89 | 6.89 | 3,439,411 |
|
Jul 27, 2026
|
7.28 | 7.51 | 7.03 | 7.45 | 7.45 | 3,728,142 |
|
Jul 24, 2026
|
7.07 | 7.27 | 6.78 | 6.87 | 6.87 | 2,194,056 |
|
Jul 23, 2026
|
7.14 | 7.48 | 7.14 | 7.22 | 7.22 | 1,792,033 |
|
Jul 22, 2026
|
7.24 | 7.41 | 7.11 | 7.14 | 7.14 | 1,863,300 |
|
Jul 21, 2026
|
6.82 | 7.26 | 6.76 | 7.16 | 7.16 | 4,283,916 |
|
Jul 20, 2026
|
7.08 | 7.18 | 6.84 | 6.89 | 6.89 | 3,411,037 |
|
Jul 17, 2026
|
7.55 | 7.56 | 7.00 | 7.03 | 7.03 | 3,659,293 |
|
Jul 16, 2026
|
8.14 | 8.35 | 7.51 | 7.62 | 7.62 | 3,395,225 |
|
Jul 15, 2026
|
8.18 | 8.37 | 8.12 | 8.26 | 8.26 | 1,486,868 |
|
Jul 14, 2026
|
8.20 | 8.38 | 7.74 | 7.99 | 7.99 | 2,796,151 |
|
Jul 13, 2026
|
8.50 | 8.60 | 8.04 | 8.04 | 8.04 | 2,557,882 |
|
Jul 10, 2026
|
8.85 | 8.99 | 8.35 | 8.41 | 8.41 | 3,100,157 |
|
Jul 9, 2026
|
8.75 | 9.09 | 8.75 | 8.97 | 8.97 | 1,574,538 |
|
Jul 8, 2026
|
9.68 | 9.68 | 8.86 | 8.88 | 8.88 | 2,834,036 |
|
Jul 7, 2026
|
9.83 | 9.92 | 9.46 | 9.59 | 9.59 | 2,149,902 |
|
Jul 6, 2026
|
10.17 | 10.37 | 9.83 | 9.91 | 9.91 | 1,695,754 |
|
Jul 3, 2026
|
10.10 | 10.27 | 9.73 | 10.15 | 10.15 | 1,539,910 |
|
Jul 2, 2026
|
10.18 | 10.56 | 9.83 | 10.01 | 10.01 | 2,429,235 |
|
Jul 1, 2026
|
10.17 | 10.46 | 9.75 | 9.77 | 9.77 | 2,139,592 |
|
Jun 30, 2026
|
9.88 | 10.40 | 9.73 | 10.30 | 10.30 | 2,850,944 |
|
Jun 29, 2026
|
9.50 | 9.73 | 9.32 | 9.66 | 9.66 | 2,201,554 |
|
Jun 26, 2026
|
9.60 | 9.63 | 9.21 | 9.44 | 9.44 | 2,150,878 |
|
Jun 25, 2026
|
9.67 | 9.87 | 9.35 | 9.60 | 9.60 | 2,259,342 |
|
Jun 24, 2026
|
9.75 | 9.86 | 9.36 | 9.75 | 9.75 | 3,307,016 |
|
Jun 23, 2026
|
10.10 | 10.16 | 9.45 | 9.75 | 9.75 | 6,146,995 |
|
Jun 22, 2026
|
10.60 | 10.65 | 10.02 | 10.26 | 10.26 | 3,241,757 |
|
Jun 19, 2026
|
11.00 | 11.25 | 10.31 | 10.66 | 10.66 | 8,857,836 |
|
Jun 18, 2026
|
9.05 | 9.35 | 9.00 | 9.34 | 9.34 | 428,818 |
|
Jun 17, 2026
|
9.25 | 9.52 | 8.59 | 8.91 | 8.91 | 6,622,089 |
|
Jun 16, 2026
|
8.80 | 8.97 | 8.46 | 8.74 | 8.74 | 3,386,719 |
|
Jun 15, 2026
|
9.12 | 9.40 | 8.85 | 8.91 | 8.91 | 5,940,546 |
|
Jun 12, 2026
|
9.85 | 10.00 | 9.12 | 9.33 | 9.33 | 2,899,404 |
|
Jun 11, 2026
|
9.50 | 9.89 | 9.36 | 9.47 | 9.47 | 2,032,838 |
|
Jun 10, 2026
|
10.23 | 10.31 | 9.78 | 9.80 | 9.80 | 2,583,096 |
|
Jun 9, 2026
|
10.50 | 10.82 | 10.20 | 10.69 | 10.69 | 2,129,024 |
|
Jun 5, 2026
|
11.15 | 11.22 | 10.74 | 10.97 | 10.97 | 1,964,794 |
|
Jun 4, 2026
|
11.55 | 11.61 | 10.71 | 10.80 | 10.80 | 2,707,117 |
|
Jun 3, 2026
|
12.20 | 12.28 | 11.43 | 11.90 | 11.90 | 2,958,370 |
|
Jun 2, 2026
|
11.98 | 12.58 | 11.78 | 12.26 | 12.26 | 4,420,213 |
|
Jun 1, 2026
|
10.99 | 11.86 | 10.82 | 11.83 | 11.83 | 4,619,999 |
|
May 29, 2026
|
9.89 | 11.14 | 9.85 | 11.13 | 11.13 | 7,388,308 |
|
May 28, 2026
|
9.20 | 9.83 | 8.94 | 9.58 | 9.58 | 3,538,743 |
|
May 27, 2026
|
8.89 | 9.38 | 8.72 | 9.19 | 9.19 | 3,151,402 |
|
May 26, 2026
|
8.80 | 9.28 | 8.65 | 8.89 | 8.89 | 2,327,216 |
|
May 25, 2026
|
8.75 | 8.89 | 8.44 | 8.80 | 8.80 | 1,809,743 |
|
May 22, 2026
|
8.20 | 9.16 | 8.10 | 8.88 | 8.88 | 4,922,675 |
|
May 21, 2026
|
8.05 | 8.26 | 7.86 | 8.02 | 8.02 | 3,769,494 |
|
May 20, 2026
|
8.00 | 8.10 | 7.69 | 7.91 | 7.91 | 6,081,315 |
|
May 19, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
|
May 18, 2026
|
8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
|
May 15, 2026
|
8.98 | 9.36 | 8.67 | 8.82 | 8.82 | 3,138,136 |
|
May 14, 2026
|
8.56 | 9.02 | 8.38 | 8.47 | 8.47 | 1,482,433 |
|
May 13, 2026
|
8.81 | 8.88 | 8.56 | 8.80 | 8.80 | 1,328,676 |
|
May 12, 2026
|
8.50 | 8.70 | 8.05 | 8.60 | 8.60 | 2,413,543 |
|
May 11, 2026
|
8.98 | 9.11 | 8.25 | 8.57 | 8.57 | 3,105,359 |
|
May 8, 2026
|
9.27 | 9.38 | 8.87 | 8.94 | 8.94 | 2,274,130 |
|
May 7, 2026
|
10.06 | 10.24 | 9.26 | 9.54 | 9.54 | 2,711,285 |
|
May 6, 2026
|
9.90 | 10.31 | 9.76 | 9.97 | 9.97 | 2,483,543 |
|
May 5, 2026
|
9.90 | 10.35 | 9.79 | 10.01 | 10.01 | 2,520,713 |
|
May 4, 2026
|
9.52 | 9.96 | 9.32 | 9.89 | 9.89 | 2,288,331 |
|
May 1, 2026
|
9.42 | 9.50 | 9.12 | 9.30 | 9.30 | 1,293,943 |
|
Apr 30, 2026
|
9.49 | 9.49 | 9.03 | 9.06 | 9.06 | 2,170,589 |
|
Apr 29, 2026
|
9.69 | 10.19 | 9.28 | 9.53 | 9.53 | 2,515,896 |
|
Apr 28, 2026
|
10.10 | 10.10 | 9.61 | 9.70 | 9.70 | 1,588,844 |
|
Apr 27, 2026
|
10.22 | 10.33 | 9.52 | 10.24 | 10.24 | 2,195,451 |
|
Apr 24, 2026
|
10.02 | 10.25 | 9.81 | 10.01 | 10.01 | 2,187,866 |
|
Apr 23, 2026
|
10.39 | 10.66 | 10.01 | 10.33 | 10.33 | 2,061,170 |
|
Apr 22, 2026
|
10.43 | 10.96 | 10.25 | 10.70 | 10.70 | 2,382,030 |
|
Apr 21, 2026
|
10.10 | 10.81 | 10.00 | 10.51 | 10.51 | 2,479,095 |
|
Apr 20, 2026
|
10.20 | 10.41 | 9.94 | 10.00 | 10.00 | 1,850,519 |
|
Apr 17, 2026
|
10.40 | 10.48 | 9.92 | 10.31 | 10.31 | 1,702,159 |
|
Apr 16, 2026
|
10.32 | 10.97 | 10.24 | 10.70 | 10.70 | 2,564,813 |
|
Apr 15, 2026
|
9.87 | 10.48 | 9.73 | 10.28 | 10.28 | 2,698,364 |
|
Apr 14, 2026
|
9.52 | 10.02 | 9.50 | 9.72 | 9.72 | 2,594,003 |
|
Apr 13, 2026
|
9.25 | 9.27 | 8.91 | 9.03 | 9.03 | 936,892 |
|
Apr 10, 2026
|
9.40 | 9.52 | 9.18 | 9.28 | 9.28 | 1,328,417 |
|
Apr 9, 2026
|
9.89 | 9.93 | 9.26 | 9.42 | 9.42 | 2,208,608 |
|
Apr 8, 2026
|
9.55 | 10.00 | 8.64 | 9.90 | 9.90 | 3,517,060 |
|
Apr 7, 2026
|
9.30 | 9.90 | 9.22 | 9.44 | 9.44 | 2,615,368 |
|
Apr 2, 2026
|
9.25 | 9.74 | 8.78 | 9.00 | 9.00 | 3,931,371 |
|
Apr 1, 2026
|
8.35 | 9.04 | 8.14 | 9.03 | 9.03 | 2,838,919 |
|
Mar 31, 2026
|
8.29 | 8.50 | 7.87 | 8.01 | 8.01 | 3,836,517 |
|
Mar 30, 2026
|
8.45 | 8.60 | 7.91 | 8.05 | 8.05 | 2,728,502 |
|
Mar 27, 2026
|
9.45 | 9.45 | 8.31 | 8.46 | 8.46 | 3,264,859 |
|
Mar 26, 2026
|
9.10 | 9.68 | 8.97 | 9.45 | 9.45 | 2,301,277 |
|
Mar 25, 2026
|
8.38 | 9.07 | 8.38 | 9.03 | 9.03 | 2,550,823 |
|
Mar 24, 2026
|
9.20 | 9.26 | 8.00 | 8.34 | 8.34 | 4,683,183 |
|
Mar 23, 2026
|
9.30 | 9.45 | 8.94 | 8.94 | 8.94 | 4,178,669 |
|
Mar 20, 2026
|
9.43 | 9.90 | 8.82 | 9.90 | 9.90 | 11,180,456 |
|
Mar 19, 2026
|
9.42 | 10.30 | 9.32 | 9.65 | 9.65 | 4,490,751 |
|
Mar 18, 2026
|
8.99 | 9.70 | 8.68 | 9.70 | 9.70 | 7,864,176 |
|
Mar 17, 2026
|
11.42 | 11.52 | 8.00 | 8.90 | 8.90 | 8,677,464 |
|
Mar 16, 2026
|
11.45 | 11.46 | 10.58 | 10.72 | 10.72 | 4,195,532 |
|
Mar 13, 2026
|
10.25 | 11.80 | 9.69 | 11.74 | 11.74 | 8,869,030 |
|
Mar 12, 2026
|
10.74 | 10.88 | 9.65 | 9.92 | 9.92 | 4,601,877 |
|
Mar 11, 2026
|
10.49 | 10.71 | 10.10 | 10.71 | 10.71 | 2,840,544 |
|
Mar 10, 2026
|
9.90 | 10.79 | 9.79 | 10.76 | 10.76 | 4,103,477 |
|
Mar 9, 2026
|
9.79 | 9.90 | 9.01 | 9.90 | 9.90 | 4,425,418 |
|
Mar 6, 2026
|
9.36 | 10.00 | 9.22 | 9.91 | 9.91 | 2,856,837 |
|
Mar 5, 2026
|
9.96 | 10.25 | 9.29 | 9.48 | 9.48 | 3,803,944 |
|
Mar 4, 2026
|
9.42 | 9.99 | 9.31 | 9.78 | 9.78 | 4,532,506 |
|
Mar 3, 2026
|
9.85 | 10.08 | 8.89 | 9.42 | 9.42 | 4,897,453 |
|
Mar 2, 2026
|
9.68 | 10.49 | 9.21 | 9.21 | 9.21 | 5,498,130 |
|
Feb 27, 2026
|
8.58 | 9.16 | 8.51 | 8.98 | 8.98 | 9,373,305 |
|
Feb 26, 2026
|
8.41 | 8.80 | 8.34 | 8.54 | 8.54 | 3,336,348 |
|
Feb 25, 2026
|
7.69 | 8.41 | 7.42 | 8.30 | 8.30 | 5,226,374 |
|
Feb 24, 2026
|
7.90 | 8.10 | 7.18 | 7.33 | 7.33 | 6,055,406 |
|
Feb 23, 2026
|
6.80 | 8.79 | 6.68 | 7.75 | 7.75 | 9,947,534 |
|
Feb 20, 2026
|
7.24 | 7.46 | 6.85 | 7.32 | 7.32 | 2,614,329 |
|
Feb 19, 2026
|
7.65 | 7.68 | 7.03 | 7.38 | 7.38 | 3,142,467 |
|
Feb 18, 2026
|
7.50 | 7.89 | 7.31 | 7.39 | 7.39 | 4,499,742 |
|
Feb 17, 2026
|
6.90 | 7.22 | 6.48 | 7.16 | 7.16 | 6,888,425 |
|
Feb 16, 2026
|
6.01 | 6.42 | 5.78 | 6.30 | 6.30 | 4,149,269 |
|
Feb 13, 2026
|
6.02 | 6.39 | 5.86 | 5.86 | 5.86 | 3,556,953 |
|
Feb 12, 2026
|
6.60 | 6.75 | 5.98 | 6.14 | 6.14 | 3,842,926 |
|
Feb 11, 2026
|
6.78 | 6.88 | 6.33 | 6.66 | 6.66 | 7,377,876 |
|
Feb 10, 2026
|
5.28 | 6.97 | 5.05 | 6.71 | 6.71 | 14,932,353 |
|
Feb 9, 2026
|
6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
|
Feb 6, 2026
|
6.62 | 6.78 | 5.98 | 6.00 | 6.00 | 3,685,684 |
|
Feb 5, 2026
|
7.45 | 7.57 | 7.11 | 7.17 | 7.17 | 1,991,791 |
|
Feb 4, 2026
|
8.21 | 8.29 | 7.47 | 7.56 | 7.56 | 2,400,874 |
|
Feb 3, 2026
|
8.23 | 8.49 | 8.16 | 8.18 | 8.18 | 1,968,677 |
|
Feb 2, 2026
|
8.67 | 8.72 | 7.89 | 8.13 | 8.13 | 3,366,263 |
|
Jan 30, 2026
|
8.71 | 8.94 | 8.48 | 8.68 | 8.68 | 2,787,141 |
|
Jan 29, 2026
|
9.84 | 9.84 | 8.92 | 9.05 | 9.05 | 3,757,045 |
|
Jan 28, 2026
|
10.05 | 10.23 | 9.67 | 9.89 | 9.89 | 2,391,035 |
|
Jan 27, 2026
|
10.30 | 10.85 | 9.84 | 10.18 | 10.18 | 3,920,431 |
|
Jan 23, 2026
|
10.58 | 10.74 | 10.29 | 10.35 | 10.35 | 1,688,229 |
|
Jan 22, 2026
|
10.04 | 10.88 | 10.01 | 10.80 | 10.80 | 2,668,575 |
|
Jan 21, 2026
|
10.45 | 10.70 | 9.93 | 10.09 | 10.09 | 1,667,822 |
|
Jan 20, 2026
|
10.48 | 11.18 | 10.48 | 10.73 | 10.73 | 3,441,899 |
|
Jan 19, 2026
|
9.99 | 10.49 | 9.72 | 10.48 | 10.48 | 1,493,316 |
|
Jan 16, 2026
|
9.80 | 10.05 | 9.69 | 9.86 | 9.86 | 1,920,958 |
|
Jan 15, 2026
|
9.80 | 9.99 | 9.64 | 9.80 | 9.80 | 2,050,628 |
|
Jan 14, 2026
|
10.77 | 10.82 | 9.92 | 9.92 | 9.92 | 2,983,184 |
|
Jan 13, 2026
|
10.04 | 11.20 | 10.00 | 11.02 | 11.02 | 3,723,138 |
|
Jan 12, 2026
|
9.95 | 10.13 | 9.59 | 9.99 | 9.99 | 3,014,068 |
|
Jan 9, 2026
|
9.80 | 10.14 | 9.72 | 9.80 | 9.80 | 2,506,353 |
|
Jan 8, 2026
|
9.35 | 9.91 | 9.15 | 9.90 | 9.90 | 2,253,248 |
|
Jan 7, 2026
|
9.68 | 9.76 | 9.42 | 9.45 | 9.45 | 1,858,729 |
|
Jan 6, 2026
|
9.84 | 10.08 | 9.58 | 9.67 | 9.67 | 2,555,039 |
|
Jan 5, 2026
|
10.05 | 10.14 | 9.32 | 9.45 | 9.45 | 2,189,950 |
|
Jan 2, 2026
|
9.44 | 10.13 | 9.40 | 9.95 | 9.95 | 2,804,085 |
|
Dec 31, 2025
|
8.91 | 9.49 | 8.90 | 9.44 | 9.44 | 1,645,783 |
|
Dec 30, 2025
|
8.90 | 9.30 | 8.85 | 9.13 | 9.13 | 2,021,841 |
|
Dec 29, 2025
|
9.20 | 9.27 | 8.68 | 9.27 | 9.27 | 2,626,257 |
|
Dec 24, 2025
|
9.60 | 9.62 | 8.82 | 9.25 | 9.25 | 3,571,017 |
|
Dec 23, 2025
|
8.75 | 9.60 | 8.61 | 9.40 | 9.40 | 5,688,569 |
|
Dec 22, 2025
|
8.50 | 8.84 | 8.02 | 8.72 | 8.72 | 4,414,433 |
|
Dec 19, 2025
|
7.75 | 8.49 | 7.67 | 8.49 | 8.49 | 6,884,937 |
|
Dec 18, 2025
|
7.37 | 7.51 | 7.19 | 7.27 | 7.27 | 2,402,062 |
|
Dec 17, 2025
|
7.45 | 7.93 | 7.11 | 7.53 | 7.53 | 3,716,717 |
|
Dec 16, 2025
|
6.57 | 7.65 | 6.55 | 7.53 | 7.53 | 8,982,774 |
|
Dec 15, 2025
|
5.90 | 6.51 | 5.55 | 6.46 | 6.46 | 7,592,290 |
|
Dec 12, 2025
|
4.99 | 5.14 | 4.80 | 5.01 | 5.01 | 2,632,571 |
|
Dec 11, 2025
|
5.12 | 5.20 | 4.65 | 4.73 | 4.73 | 3,679,283 |
|
Dec 10, 2025
|
4.74 | 5.05 | 4.69 | 4.80 | 4.80 | 3,045,869 |
|
Dec 9, 2025
|
4.50 | 4.66 | 4.38 | 4.57 | 4.57 | 2,432,625 |
|
Dec 8, 2025
|
4.59 | 4.59 | 4.33 | 4.42 | 4.42 | 1,907,792 |
|
Dec 5, 2025
|
4.52 | 4.63 | 4.43 | 4.46 | 4.46 | 2,334,121 |
|
Dec 4, 2025
|
4.60 | 4.62 | 4.41 | 4.41 | 4.41 | 2,425,099 |
|
Dec 3, 2025
|
4.49 | 4.66 | 4.39 | 4.46 | 4.46 | 1,604,493 |
|
Dec 2, 2025
|
4.51 | 4.51 | 4.27 | 4.45 | 4.45 | 2,629,532 |
|
Dec 1, 2025
|
4.71 | 4.82 | 4.55 | 4.55 | 4.55 | 2,290,772 |
|
Nov 28, 2025
|
4.54 | 4.59 | 4.39 | 4.55 | 4.55 | 1,292,160 |
|
Nov 27, 2025
|
4.68 | 4.76 | 4.42 | 4.48 | 4.48 | 3,381,883 |
|
Nov 26, 2025
|
4.58 | 4.92 | 4.52 | 4.61 | 4.61 | 3,775,635 |
|
Nov 25, 2025
|
4.60 | 4.71 | 4.31 | 4.45 | 4.45 | 4,861,095 |
|
Nov 24, 2025
|
4.56 | 4.56 | 4.27 | 4.50 | 4.50 | 3,229,744 |
|
Nov 21, 2025
|
4.63 | 4.64 | 4.40 | 4.58 | 4.58 | 2,884,581 |
|
Nov 20, 2025
|
5.08 | 5.08 | 4.55 | 4.61 | 4.61 | 4,146,765 |
|
Nov 19, 2025
|
4.80 | 4.89 | 4.62 | 4.68 | 4.68 | 2,418,537 |
|
Nov 18, 2025
|
5.05 | 5.08 | 4.80 | 4.83 | 4.83 | 2,493,520 |
|
Nov 17, 2025
|
5.05 | 5.15 | 4.88 | 5.14 | 5.14 | 4,536,855 |
|
Nov 14, 2025
|
4.63 | 5.01 | 4.58 | 4.78 | 4.78 | 2,663,070 |
|
Nov 13, 2025
|
4.97 | 4.98 | 4.44 | 4.75 | 4.75 | 4,435,996 |
|
Nov 12, 2025
|
5.20 | 5.21 | 4.97 | 5.00 | 5.00 | 2,904,598 |
|
Nov 11, 2025
|
5.35 | 5.43 | 5.10 | 5.11 | 5.11 | 2,154,869 |
|
Nov 10, 2025
|
5.34 | 5.57 | 5.18 | 5.33 | 5.33 | 3,370,645 |
|
Nov 7, 2025
|
5.24 | 5.24 | 4.96 | 5.06 | 5.06 | 3,087,184 |
|
Nov 6, 2025
|
5.78 | 5.78 | 5.14 | 5.28 | 5.28 | 4,457,241 |
|
Nov 5, 2025
|
6.05 | 6.10 | 5.63 | 5.63 | 5.63 | 4,381,611 |
|
Nov 4, 2025
|
6.45 | 6.50 | 6.18 | 6.36 | 6.36 | 2,451,919 |
|
Nov 3, 2025
|
6.30 | 6.76 | 6.27 | 6.41 | 6.41 | 2,402,135 |
|
Oct 31, 2025
|
6.65 | 6.99 | 6.12 | 6.21 | 6.21 | 4,924,048 |
|
Oct 30, 2025
|
6.65 | 6.78 | 6.34 | 6.52 | 6.52 | 2,634,539 |
