ASX - Delayed Quote
AUD
Paladin Energy Ltd (PDN.AX)
7.47
-0.43
(-5.44%)
At close: October 30 at 4:10:12 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
|
7.90 | 7.95 | 7.47 | 7.47 | 7.47 | 3,041,834 |
|
Oct 30, 2026
|
7.90 | 7.95 | 7.47 | 7.47 | 7.47 | 3,649,589 |
|
Oct 29, 2026
|
7.93 | 8.03 | 7.78 | 7.90 | 7.90 | 3,587,583 |
|
Oct 28, 2026
|
7.98 | 8.07 | 7.76 | 7.87 | 7.87 | 5,759,177 |
|
Oct 27, 2026
|
7.07 | 7.51 | 7.06 | 7.50 | 7.50 | 3,484,309 |
|
Oct 26, 2026
|
6.95 | 7.28 | 6.93 | 7.03 | 7.03 | 2,545,577 |
|
Oct 23, 2026
|
6.95 | 7.09 | 6.84 | 6.88 | 6.88 | 3,468,383 |
|
Oct 22, 2026
|
7.44 | 7.47 | 7.19 | 7.26 | 7.26 | 3,257,572 |
|
Oct 21, 2026
|
7.34 | 7.44 | 7.13 | 7.40 | 7.40 | 4,474,378 |
|
Oct 20, 2026
|
7.18 | 7.29 | 7.07 | 7.22 | 7.22 | 6,637,036 |
|
Oct 19, 2026
|
7.13 | 7.37 | 6.99 | 7.29 | 7.29 | 3,744,508 |
|
Oct 16, 2026
|
7.35 | 7.52 | 7.23 | 7.32 | 7.32 | 7,644,359 |
|
Oct 15, 2026
|
7.10 | 7.16 | 6.82 | 6.91 | 6.91 | 10,717,997 |
|
Oct 14, 2026
|
8.03 | 8.09 | 7.16 | 7.28 | 7.28 | 9,839,522 |
|
Oct 13, 2026
|
8.31 | 8.32 | 8.00 | 8.03 | 8.03 | 3,110,122 |
|
Oct 12, 2026
|
8.56 | 8.63 | 8.40 | 8.44 | 8.44 | 2,070,586 |
|
Oct 9, 2026
|
8.71 | 8.75 | 8.32 | 8.39 | 8.39 | 3,701,762 |
|
Oct 8, 2026
|
9.00 | 9.03 | 8.51 | 8.71 | 8.71 | 4,265,784 |
|
Oct 7, 2026
|
9.41 | 9.66 | 9.30 | 9.30 | 9.30 | 4,141,304 |
|
Oct 6, 2026
|
9.06 | 9.21 | 8.87 | 9.07 | 9.07 | 3,502,072 |
|
Oct 5, 2026
|
9.11 | 9.21 | 8.98 | 9.01 | 9.01 | 1,945,883 |
|
Oct 2, 2026
|
9.38 | 9.39 | 9.07 | 9.07 | 9.07 | 2,034,950 |
|
Oct 1, 2026
|
9.36 | 9.51 | 9.06 | 9.10 | 9.10 | 2,190,827 |
|
Sep 30, 2026
|
9.41 | 9.59 | 9.22 | 9.49 | 9.49 | 2,764,235 |
|
Sep 29, 2026
|
9.36 | 9.57 | 9.24 | 9.47 | 9.47 | 1,697,399 |
|
Sep 28, 2026
|
9.54 | 9.57 | 9.34 | 9.36 | 9.36 | 2,825,901 |
|
Sep 25, 2026
|
9.78 | 9.83 | 9.51 | 9.55 | 9.55 | 2,636,925 |
|
Sep 24, 2026
|
9.88 | 9.97 | 9.78 | 9.92 | 9.92 | 2,248,929 |
|
Sep 23, 2026
|
10.41 | 10.69 | 10.15 | 10.15 | 10.15 | 2,059,582 |
|
Sep 22, 2026
|
10.29 | 10.59 | 10.20 | 10.29 | 10.29 | 2,402,485 |
|
Sep 21, 2026
|
9.88 | 10.16 | 9.80 | 10.16 | 10.16 | 3,022,263 |
|
Sep 18, 2026
|
9.83 | 9.97 | 9.70 | 9.83 | 9.83 | 9,317,544 |
|
Sep 17, 2026
|
9.65 | 9.74 | 9.40 | 9.49 | 9.49 | 3,215,014 |
|
Sep 16, 2026
|
9.55 | 9.59 | 9.44 | 9.50 | 9.50 | 2,132,982 |
|
Sep 15, 2026
|
9.49 | 9.74 | 9.34 | 9.52 | 9.52 | 3,318,028 |
|
Sep 14, 2026
|
10.06 | 10.08 | 9.32 | 9.57 | 9.57 | 5,861,577 |
|
Sep 11, 2026
|
10.94 | 10.94 | 10.26 | 10.28 | 10.28 | 3,308,382 |
|
Sep 10, 2026
|
11.45 | 11.57 | 11.25 | 11.37 | 11.37 | 1,397,776 |
|
Sep 9, 2026
|
11.78 | 11.94 | 11.54 | 11.73 | 11.73 | 1,413,816 |
|
Sep 8, 2026
|
11.58 | 11.83 | 11.56 | 11.67 | 11.67 | 1,077,218 |
|
Sep 7, 2026
|
11.70 | 11.97 | 11.58 | 11.71 | 11.71 | 1,392,957 |
|
Sep 4, 2026
|
11.59 | 11.86 | 11.47 | 11.70 | 11.70 | 2,430,188 |
|
Sep 3, 2026
|
11.45 | 11.63 | 11.19 | 11.26 | 11.26 | 2,159,847 |
|
Sep 2, 2026
|
11.30 | 11.44 | 11.11 | 11.11 | 11.11 | 2,699,778 |
|
Sep 1, 2026
|
11.50 | 11.79 | 11.42 | 11.61 | 11.61 | 1,452,731 |
|
Aug 31, 2026
|
11.25 | 11.75 | 11.00 | 11.61 | 11.61 | 2,704,276 |
|
Aug 28, 2026
|
12.01 | 12.06 | 11.68 | 11.82 | 11.82 | 1,732,256 |
|
Aug 27, 2026
|
12.09 | 12.36 | 11.61 | 12.08 | 12.08 | 4,061,729 |
|
Aug 26, 2026
|
12.28 | 12.88 | 12.09 | 12.57 | 12.57 | 4,609,481 |
|
Aug 25, 2026
|
11.61 | 12.07 | 11.54 | 11.96 | 11.96 | 2,935,475 |
|
Aug 24, 2026
|
11.55 | 11.98 | 11.49 | 11.70 | 11.70 | 3,786,627 |
|
Aug 21, 2026
|
10.28 | 10.67 | 10.14 | 10.58 | 10.58 | 2,565,515 |
|
Aug 20, 2026
|
10.74 | 10.74 | 10.40 | 10.40 | 10.40 | 1,813,664 |
|
Aug 19, 2026
|
10.40 | 10.56 | 10.26 | 10.34 | 10.34 | 2,223,323 |
|
Aug 18, 2026
|
10.78 | 11.04 | 10.67 | 10.74 | 10.74 | 2,077,198 |
|
Aug 17, 2026
|
10.27 | 10.69 | 10.24 | 10.55 | 10.55 | 1,597,788 |
|
Aug 14, 2026
|
10.45 | 10.49 | 9.91 | 10.13 | 10.13 | 3,013,182 |
|
Aug 13, 2026
|
10.82 | 10.89 | 10.52 | 10.61 | 10.61 | 1,284,973 |
|
Aug 12, 2026
|
10.71 | 10.99 | 10.66 | 10.79 | 10.79 | 1,623,862 |
|
Aug 11, 2026
|
10.39 | 10.75 | 10.38 | 10.65 | 10.65 | 2,398,018 |
|
Aug 10, 2026
|
10.31 | 10.61 | 10.31 | 10.38 | 10.38 | 2,119,525 |
|
Aug 7, 2026
|
9.96 | 10.33 | 9.90 | 10.15 | 10.15 | 2,360,414 |
|
Aug 6, 2026
|
10.15 | 10.16 | 9.77 | 9.83 | 9.83 | 1,959,841 |
|
Aug 5, 2026
|
9.86 | 10.10 | 9.75 | 9.99 | 9.99 | 2,812,051 |
|
Aug 4, 2026
|
9.72 | 9.73 | 9.40 | 9.59 | 9.59 | 1,625,749 |
|
Aug 3, 2026
|
9.35 | 9.64 | 9.26 | 9.41 | 9.41 | 2,452,524 |
|
Jul 31, 2026
|
9.36 | 9.50 | 9.20 | 9.42 | 9.42 | 5,918,762 |
|
Jul 30, 2026
|
8.86 | 8.90 | 8.61 | 8.80 | 8.80 | 2,827,524 |
|
Jul 29, 2026
|
9.24 | 9.26 | 8.80 | 8.86 | 8.86 | 3,593,117 |
|
Jul 28, 2026
|
9.67 | 9.70 | 9.11 | 9.15 | 9.15 | 2,032,424 |
|
Jul 27, 2026
|
9.71 | 9.72 | 9.40 | 9.57 | 9.57 | 2,603,444 |
|
Jul 24, 2026
|
10.06 | 10.16 | 9.67 | 9.68 | 9.68 | 4,991,050 |
|
Jul 23, 2026
|
9.72 | 10.31 | 9.69 | 10.19 | 10.19 | 5,937,828 |
|
Jul 22, 2026
|
9.10 | 9.21 | 8.69 | 9.13 | 9.13 | 4,570,173 |
|
Jul 21, 2026
|
8.70 | 8.70 | 8.37 | 8.56 | 8.56 | 2,075,685 |
|
Jul 20, 2026
|
8.59 | 8.68 | 8.41 | 8.48 | 8.48 | 4,254,262 |
|
Jul 17, 2026
|
8.86 | 8.91 | 8.35 | 8.42 | 8.42 | 3,718,132 |
|
Jul 16, 2026
|
9.14 | 9.32 | 9.10 | 9.18 | 9.18 | 1,429,525 |
|
Jul 15, 2026
|
9.34 | 9.39 | 9.21 | 9.32 | 9.32 | 2,713,070 |
|
Jul 14, 2026
|
9.46 | 9.55 | 8.95 | 9.11 | 9.11 | 3,655,923 |
|
Jul 13, 2026
|
10.17 | 10.25 | 9.53 | 9.69 | 9.69 | 2,352,132 |
|
Jul 10, 2026
|
9.78 | 10.27 | 9.71 | 10.06 | 10.06 | 2,174,347 |
|
Jul 9, 2026
|
9.50 | 9.78 | 9.43 | 9.66 | 9.66 | 2,502,136 |
|
Jul 8, 2026
|
9.35 | 9.58 | 9.27 | 9.51 | 9.51 | 2,082,643 |
|
Jul 7, 2026
|
9.76 | 9.79 | 9.43 | 9.51 | 9.51 | 1,741,696 |
|
Jul 6, 2026
|
9.95 | 10.23 | 9.92 | 9.92 | 9.92 | 1,700,261 |
|
Jul 3, 2026
|
9.95 | 9.98 | 9.70 | 9.98 | 9.98 | 1,783,464 |
|
Jul 2, 2026
|
9.90 | 10.05 | 9.69 | 9.95 | 9.95 | 2,211,180 |
|
Jul 1, 2026
|
9.64 | 9.98 | 9.63 | 9.93 | 9.93 | 2,338,890 |
|
Jun 30, 2026
|
9.39 | 9.50 | 9.25 | 9.30 | 9.30 | 2,895,510 |
|
Jun 29, 2026
|
9.49 | 9.55 | 9.36 | 9.42 | 9.42 | 2,316,084 |
|
Jun 26, 2026
|
9.70 | 9.73 | 9.25 | 9.35 | 9.35 | 2,758,568 |
|
Jun 25, 2026
|
9.65 | 9.85 | 9.50 | 9.74 | 9.74 | 2,911,297 |
|
Jun 24, 2026
|
9.45 | 9.75 | 9.32 | 9.70 | 9.70 | 2,714,521 |
|
Jun 23, 2026
|
9.70 | 9.72 | 9.36 | 9.39 | 9.39 | 3,290,677 |
|
Jun 22, 2026
|
9.95 | 10.17 | 9.63 | 9.83 | 9.83 | 3,995,877 |
|
Jun 19, 2026
|
9.73 | 10.16 | 9.71 | 10.02 | 10.02 | 15,144,157 |
|
Jun 18, 2026
|
10.43 | 10.76 | 10.09 | 10.09 | 10.09 | 4,930,501 |
|
Jun 17, 2026
|
10.25 | 10.81 | 10.25 | 10.65 | 10.65 | 2,357,003 |
|
Jun 16, 2026
|
10.74 | 10.75 | 10.21 | 10.28 | 10.28 | 2,803,504 |
|
Jun 15, 2026
|
10.15 | 10.72 | 10.09 | 10.46 | 10.46 | 4,443,322 |
|
Jun 12, 2026
|
9.80 | 9.83 | 9.52 | 9.71 | 9.71 | 3,533,161 |
|
Jun 11, 2026
|
8.95 | 9.44 | 8.85 | 9.37 | 9.37 | 4,240,732 |
|
Jun 10, 2026
|
9.73 | 9.73 | 9.36 | 9.38 | 9.38 | 5,174,998 |
|
Jun 9, 2026
|
10.20 | 10.27 | 9.95 | 10.08 | 10.08 | 5,307,691 |
|
Jun 5, 2026
|
11.00 | 11.32 | 10.80 | 11.05 | 11.05 | 2,653,736 |
|
Jun 4, 2026
|
11.20 | 11.23 | 10.74 | 10.88 | 10.88 | 3,998,937 |
|
Jun 3, 2026
|
11.42 | 12.19 | 11.38 | 11.85 | 11.85 | 5,735,777 |
|
Jun 2, 2026
|
11.15 | 11.21 | 10.39 | 10.63 | 10.63 | 3,330,169 |
|
Jun 1, 2026
|
11.37 | 11.52 | 11.22 | 11.30 | 11.30 | 1,693,266 |
|
May 29, 2026
|
11.37 | 11.47 | 11.25 | 11.32 | 11.32 | 2,217,500 |
|
May 28, 2026
|
11.33 | 11.44 | 11.08 | 11.17 | 11.17 | 1,748,982 |
|
May 27, 2026
|
11.44 | 11.69 | 11.28 | 11.36 | 11.36 | 2,042,805 |
|
May 26, 2026
|
11.48 | 11.59 | 11.01 | 11.09 | 11.09 | 1,778,494 |
|
May 25, 2026
|
11.19 | 11.61 | 11.08 | 11.48 | 11.48 | 1,580,901 |
|
May 22, 2026
|
10.76 | 11.23 | 10.67 | 11.07 | 11.07 | 3,206,880 |
|
May 21, 2026
|
10.41 | 10.71 | 10.37 | 10.45 | 10.45 | 2,435,101 |
|
May 20, 2026
|
10.57 | 10.63 | 10.15 | 10.15 | 10.15 | 2,600,261 |
|
May 19, 2026
|
10.44 | 10.74 | 10.30 | 10.63 | 10.63 | 1,891,161 |
|
May 18, 2026
|
10.50 | 10.97 | 10.27 | 10.38 | 10.38 | 2,623,578 |
|
May 15, 2026
|
10.55 | 10.69 | 10.49 | 10.65 | 10.65 | 3,297,402 |
|
May 14, 2026
|
11.18 | 11.27 | 10.69 | 10.75 | 10.75 | 3,969,672 |
|
May 13, 2026
|
12.32 | 12.40 | 11.02 | 11.17 | 11.17 | 6,884,165 |
|
May 12, 2026
|
13.21 | 13.22 | 12.69 | 12.70 | 12.70 | 2,730,728 |
|
May 11, 2026
|
12.33 | 13.42 | 11.94 | 13.21 | 13.21 | 3,852,809 |
|
May 8, 2026
|
12.45 | 12.82 | 12.41 | 12.49 | 12.49 | 1,805,254 |
|
May 7, 2026
|
12.40 | 12.97 | 12.40 | 12.94 | 12.94 | 2,767,572 |
|
May 6, 2026
|
12.02 | 12.03 | 11.55 | 11.93 | 11.93 | 2,844,406 |
|
May 5, 2026
|
12.18 | 12.35 | 12.08 | 12.13 | 12.13 | 1,254,462 |
|
May 4, 2026
|
12.00 | 12.48 | 11.91 | 12.34 | 12.34 | 1,935,373 |
|
May 1, 2026
|
12.18 | 12.33 | 11.93 | 11.97 | 11.97 | 1,714,007 |
|
Apr 30, 2026
|
11.98 | 11.98 | 11.45 | 11.52 | 11.52 | 2,550,495 |
|
Apr 29, 2026
|
11.99 | 12.35 | 11.82 | 12.09 | 12.09 | 1,780,298 |
|
Apr 28, 2026
|
12.30 | 12.49 | 12.10 | 12.24 | 12.24 | 2,396,151 |
|
Apr 27, 2026
|
12.40 | 12.42 | 12.12 | 12.17 | 12.17 | 1,801,198 |
|
Apr 24, 2026
|
12.92 | 12.99 | 12.58 | 12.61 | 12.61 | 1,443,680 |
|
Apr 23, 2026
|
13.37 | 13.47 | 12.86 | 12.95 | 12.95 | 2,862,112 |
|
Apr 22, 2026
|
13.22 | 13.39 | 12.87 | 12.87 | 12.87 | 2,424,062 |
|
Apr 21, 2026
|
13.90 | 13.92 | 13.44 | 13.61 | 13.61 | 2,085,838 |
|
Apr 20, 2026
|
14.11 | 14.19 | 13.69 | 13.75 | 13.75 | 3,868,198 |
|
Apr 17, 2026
|
14.64 | 15.10 | 14.32 | 14.54 | 14.54 | 5,078,841 |
|
Apr 16, 2026
|
14.10 | 14.65 | 14.00 | 14.15 | 14.15 | 2,967,974 |
|
Apr 15, 2026
|
13.59 | 13.88 | 13.58 | 13.79 | 13.79 | 3,763,265 |
|
Apr 14, 2026
|
12.90 | 13.32 | 12.73 | 13.20 | 13.20 | 2,057,012 |
|
Apr 13, 2026
|
12.57 | 12.82 | 12.42 | 12.42 | 12.42 | 1,734,693 |
|
Apr 10, 2026
|
12.30 | 12.70 | 12.12 | 12.59 | 12.59 | 1,527,645 |
|
Apr 9, 2026
|
12.20 | 12.41 | 12.03 | 12.34 | 12.34 | 1,535,235 |
|
Apr 8, 2026
|
12.22 | 12.57 | 12.08 | 12.45 | 12.45 | 2,325,763 |
|
Apr 7, 2026
|
11.85 | 11.95 | 11.39 | 11.47 | 11.47 | 2,150,314 |
|
Apr 2, 2026
|
11.80 | 11.90 | 11.38 | 11.38 | 11.38 | 2,006,106 |
|
Apr 1, 2026
|
11.56 | 12.02 | 11.45 | 11.81 | 11.81 | 2,713,307 |
|
Mar 31, 2026
|
10.82 | 11.47 | 10.81 | 11.05 | 11.05 | 4,551,170 |
|
Mar 30, 2026
|
10.86 | 11.24 | 10.80 | 11.18 | 11.18 | 1,456,789 |
|
Mar 27, 2026
|
10.73 | 11.03 | 10.73 | 11.00 | 11.00 | 1,795,865 |
|
Mar 26, 2026
|
11.34 | 11.45 | 11.04 | 11.14 | 11.14 | 1,675,537 |
|
Mar 25, 2026
|
10.77 | 11.48 | 10.57 | 11.48 | 11.48 | 2,953,335 |
|
Mar 24, 2026
|
10.56 | 10.67 | 10.23 | 10.34 | 10.34 | 2,611,739 |
|
Mar 23, 2026
|
10.25 | 10.45 | 10.05 | 10.12 | 10.12 | 2,999,886 |
|
Mar 20, 2026
|
10.40 | 11.06 | 10.22 | 10.78 | 10.78 | 12,973,165 |
|
Mar 19, 2026
|
10.82 | 11.05 | 10.56 | 10.87 | 10.87 | 3,668,002 |
|
Mar 18, 2026
|
11.30 | 11.68 | 11.29 | 11.39 | 11.39 | 2,565,976 |
|
Mar 17, 2026
|
11.46 | 11.54 | 11.10 | 11.25 | 11.25 | 1,907,589 |
|
Mar 16, 2026
|
11.35 | 11.50 | 10.83 | 11.09 | 11.09 | 3,037,070 |
|
Mar 13, 2026
|
11.80 | 11.93 | 11.65 | 11.71 | 11.71 | 1,190,340 |
|
Mar 12, 2026
|
12.11 | 12.27 | 11.71 | 11.82 | 11.82 | 2,247,123 |
|
Mar 11, 2026
|
12.17 | 12.43 | 11.97 | 12.40 | 12.40 | 2,427,224 |
|
Mar 10, 2026
|
11.79 | 12.27 | 11.77 | 11.95 | 11.95 | 3,517,436 |
|
Mar 9, 2026
|
11.70 | 11.70 | 11.04 | 11.20 | 11.20 | 4,866,094 |
|
Mar 6, 2026
|
12.24 | 12.57 | 12.07 | 12.16 | 12.16 | 2,590,478 |
|
Mar 5, 2026
|
13.13 | 13.19 | 12.76 | 12.86 | 12.86 | 2,491,179 |
|
Mar 4, 2026
|
12.75 | 12.79 | 12.29 | 12.58 | 12.58 | 3,514,761 |
|
Mar 3, 2026
|
14.00 | 14.14 | 13.18 | 13.61 | 13.61 | 2,922,036 |
|
Mar 2, 2026
|
13.25 | 13.69 | 13.22 | 13.56 | 13.56 | 1,463,562 |
|
Feb 27, 2026
|
13.40 | 13.48 | 12.91 | 13.39 | 13.39 | 2,241,426 |
|
Feb 26, 2026
|
13.80 | 13.89 | 13.22 | 13.36 | 13.36 | 1,906,446 |
|
Feb 25, 2026
|
13.80 | 13.97 | 13.53 | 13.95 | 13.95 | 3,086,745 |
|
Feb 24, 2026
|
13.34 | 13.57 | 13.14 | 13.41 | 13.41 | 1,605,279 |
|
Feb 23, 2026
|
13.89 | 14.03 | 13.42 | 13.42 | 13.42 | 1,865,657 |
|
Feb 20, 2026
|
13.95 | 14.15 | 13.24 | 13.95 | 13.95 | 3,980,043 |
|
Feb 19, 2026
|
12.98 | 13.41 | 12.87 | 13.23 | 13.23 | 3,274,559 |
|
Feb 18, 2026
|
11.95 | 12.63 | 11.91 | 12.54 | 12.54 | 2,381,113 |
|
Feb 17, 2026
|
12.04 | 12.08 | 11.78 | 11.88 | 11.88 | 2,092,324 |
|
Feb 16, 2026
|
11.85 | 12.18 | 11.75 | 11.84 | 11.84 | 1,851,722 |
|
Feb 13, 2026
|
11.84 | 12.00 | 11.63 | 11.68 | 11.68 | 2,922,013 |
|
Feb 12, 2026
|
12.55 | 12.68 | 12.07 | 12.34 | 12.34 | 2,791,428 |
|
Feb 11, 2026
|
11.90 | 12.34 | 11.69 | 12.25 | 12.25 | 2,524,610 |
|
Feb 10, 2026
|
11.89 | 12.17 | 11.70 | 12.13 | 12.13 | 3,086,307 |
|
Feb 9, 2026
|
11.50 | 11.57 | 11.28 | 11.50 | 11.50 | 4,774,426 |
|
Feb 6, 2026
|
11.99 | 12.04 | 11.00 | 11.01 | 11.01 | 7,560,095 |
|
Feb 5, 2026
|
12.71 | 12.86 | 12.24 | 12.36 | 12.36 | 6,462,827 |
|
Feb 4, 2026
|
13.44 | 13.68 | 13.23 | 13.58 | 13.58 | 2,192,934 |
|
Feb 3, 2026
|
13.00 | 13.31 | 12.86 | 13.08 | 13.08 | 3,108,648 |
|
Feb 2, 2026
|
13.10 | 13.36 | 12.80 | 13.11 | 13.11 | 3,668,050 |
|
Jan 30, 2026
|
13.85 | 14.44 | 13.60 | 13.84 | 13.84 | 7,549,126 |
|
Jan 29, 2026
|
14.21 | 14.35 | 13.89 | 14.14 | 14.14 | 6,229,686 |
|
Jan 28, 2026
|
13.58 | 13.99 | 13.47 | 13.94 | 13.94 | 4,366,101 |
|
Jan 27, 2026
|
13.00 | 13.32 | 12.91 | 13.23 | 13.23 | 4,207,344 |
|
Jan 23, 2026
|
13.01 | 13.43 | 12.91 | 13.31 | 13.31 | 7,044,686 |
|
Jan 22, 2026
|
13.00 | 13.36 | 12.63 | 13.36 | 13.36 | 7,884,068 |
|
Jan 21, 2026
|
11.97 | 13.25 | 11.84 | 13.17 | 13.17 | 7,662,440 |
|
Jan 20, 2026
|
11.64 | 11.81 | 11.46 | 11.64 | 11.64 | 3,721,427 |
|
Jan 19, 2026
|
11.36 | 11.96 | 11.34 | 11.84 | 11.84 | 4,775,154 |
|
Jan 16, 2026
|
10.68 | 11.44 | 10.65 | 11.11 | 11.11 | 6,190,785 |
|
Jan 15, 2026
|
10.89 | 11.03 | 10.64 | 10.67 | 10.67 | 3,386,603 |
|
Jan 14, 2026
|
10.68 | 10.80 | 10.59 | 10.66 | 10.66 | 2,118,880 |
|
Jan 13, 2026
|
10.92 | 11.02 | 10.55 | 10.60 | 10.60 | 3,596,202 |
|
Jan 12, 2026
|
10.86 | 10.87 | 10.47 | 10.53 | 10.53 | 2,249,551 |
|
Jan 9, 2026
|
10.86 | 10.90 | 10.45 | 10.61 | 10.61 | 2,576,396 |
|
Jan 8, 2026
|
10.89 | 11.05 | 10.82 | 10.90 | 10.90 | 2,610,868 |
|
Jan 7, 2026
|
11.00 | 11.09 | 10.70 | 10.80 | 10.80 | 2,709,832 |
|
Jan 6, 2026
|
10.93 | 11.11 | 10.79 | 10.87 | 10.87 | 3,999,786 |
|
Jan 5, 2026
|
10.81 | 11.32 | 10.71 | 10.85 | 10.85 | 5,393,798 |
|
Jan 2, 2026
|
9.63 | 10.30 | 9.61 | 10.13 | 10.13 | 4,042,345 |
|
Dec 31, 2025
|
9.19 | 9.59 | 9.15 | 9.59 | 9.59 | 1,993,968 |
|
Dec 30, 2025
|
9.55 | 9.58 | 9.36 | 9.36 | 9.36 | 3,325,528 |
|
Dec 29, 2025
|
9.70 | 9.77 | 9.54 | 9.61 | 9.61 | 1,954,927 |
|
Dec 24, 2025
|
9.78 | 9.98 | 9.70 | 9.72 | 9.72 | 1,962,032 |
|
Dec 23, 2025
|
9.72 | 9.90 | 9.64 | 9.87 | 9.87 | 2,415,925 |
|
Dec 22, 2025
|
9.43 | 9.94 | 9.42 | 9.73 | 9.73 | 4,541,756 |
|
Dec 19, 2025
|
8.50 | 9.12 | 8.49 | 9.09 | 9.09 | 11,050,857 |
|
Dec 18, 2025
|
8.40 | 8.50 | 8.16 | 8.32 | 8.32 | 3,163,494 |
|
Dec 17, 2025
|
8.33 | 8.81 | 8.31 | 8.74 | 8.74 | 2,131,991 |
|
Dec 16, 2025
|
8.54 | 8.76 | 8.47 | 8.52 | 8.52 | 2,643,203 |
|
Dec 15, 2025
|
9.07 | 9.15 | 8.80 | 8.95 | 8.95 | 2,602,838 |
|
Dec 12, 2025
|
9.30 | 9.48 | 9.16 | 9.39 | 9.39 | 3,125,055 |
|
Dec 11, 2025
|
8.95 | 9.24 | 8.88 | 8.96 | 8.96 | 2,712,896 |
|
Dec 10, 2025
|
8.54 | 8.97 | 8.53 | 8.72 | 8.72 | 2,713,471 |
|
Dec 9, 2025
|
8.31 | 8.68 | 8.31 | 8.56 | 8.56 | 2,114,398 |
|
Dec 8, 2025
|
8.27 | 8.54 | 8.23 | 8.43 | 8.43 | 2,211,325 |
|
Dec 5, 2025
|
8.74 | 8.88 | 8.57 | 8.58 | 8.58 | 2,453,124 |
|
Dec 4, 2025
|
8.57 | 8.78 | 8.40 | 8.40 | 8.40 | 2,408,032 |
|
Dec 3, 2025
|
8.14 | 8.57 | 8.11 | 8.48 | 8.48 | 3,544,257 |
|
Dec 2, 2025
|
7.86 | 8.13 | 7.84 | 8.06 | 8.06 | 1,620,686 |
|
Dec 1, 2025
|
8.15 | 8.21 | 7.92 | 8.00 | 8.00 | 1,452,412 |
|
Nov 28, 2025
|
7.78 | 8.26 | 7.75 | 8.12 | 8.12 | 2,861,149 |
|
Nov 27, 2025
|
8.07 | 8.11 | 7.69 | 7.85 | 7.85 | 2,571,393 |
|
Nov 26, 2025
|
7.96 | 8.04 | 7.84 | 7.98 | 7.98 | 2,072,985 |
|
Nov 25, 2025
|
7.78 | 7.95 | 7.70 | 7.83 | 7.83 | 2,285,636 |
|
Nov 24, 2025
|
7.62 | 7.70 | 7.45 | 7.45 | 7.45 | 5,694,825 |
|
Nov 21, 2025
|
7.76 | 7.86 | 7.48 | 7.50 | 7.50 | 4,667,920 |
|
Nov 20, 2025
|
8.30 | 8.43 | 8.17 | 8.17 | 8.17 | 3,521,211 |
|
Nov 19, 2025
|
7.99 | 8.17 | 7.93 | 8.00 | 8.00 | 2,727,334 |
|
Nov 18, 2025
|
7.92 | 8.22 | 7.79 | 7.83 | 7.83 | 4,361,441 |
|
Nov 17, 2025
|
8.03 | 8.19 | 7.86 | 8.17 | 8.17 | 2,501,977 |
|
Nov 14, 2025
|
7.75 | 8.01 | 7.65 | 8.01 | 8.01 | 3,799,918 |
|
Nov 13, 2025
|
8.13 | 8.20 | 8.02 | 8.11 | 8.11 | 2,039,800 |
|
Nov 12, 2025
|
8.30 | 8.43 | 8.04 | 8.14 | 8.14 | 2,769,841 |
|
Nov 11, 2025
|
8.40 | 8.44 | 8.11 | 8.38 | 8.38 | 2,665,041 |
|
Nov 10, 2025
|
8.11 | 8.40 | 8.08 | 8.38 | 8.38 | 3,907,422 |
|
Nov 7, 2025
|
7.79 | 7.97 | 7.71 | 7.77 | 7.77 | 4,405,674 |
|
Nov 6, 2025
|
8.23 | 8.29 | 7.94 | 8.08 | 8.08 | 4,795,252 |
|
Nov 5, 2025
|
8.87 | 8.90 | 8.40 | 8.46 | 8.46 | 4,411,057 |
|
Nov 4, 2025
|
9.17 | 9.33 | 8.90 | 9.29 | 9.29 | 2,538,647 |
|
Nov 3, 2025
|
9.45 | 9.74 | 9.39 | 9.46 | 9.46 | 2,773,510 |
|
Oct 31, 2025
|
9.52 | 9.73 | 9.48 | 9.65 | 9.65 | 5,712,256 |
|
Oct 30, 2025
|
8.96 | 9.59 | 8.95 | 9.48 | 9.48 | 5,059,294 |
