ASX - Delayed Quote
AUD
PEXA Group Limited (PXA.AX)
7.03
+0.19
(+2.78%)
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
|
6.90 | 7.07 | 6.81 | 7.03 | 7.03 | 775,744 |
|
Oct 30, 2026
|
6.90 | 7.07 | 6.81 | 7.03 | 7.03 | 775,744 |
|
Oct 29, 2026
|
6.82 | 6.86 | 6.70 | 6.84 | 6.84 | 346,978 |
|
Oct 28, 2026
|
6.85 | 6.91 | 6.71 | 6.75 | 6.75 | 416,276 |
|
Oct 27, 2026
|
6.71 | 6.85 | 6.58 | 6.80 | 6.80 | 374,806 |
|
Oct 26, 2026
|
6.69 | 6.79 | 6.55 | 6.77 | 6.77 | 330,557 |
|
Oct 23, 2026
|
6.69 | 6.79 | 6.65 | 6.69 | 6.69 | 900,264 |
|
Oct 22, 2026
|
6.55 | 6.68 | 6.49 | 6.67 | 6.67 | 544,187 |
|
Oct 21, 2026
|
6.69 | 6.69 | 6.43 | 6.57 | 6.57 | 843,048 |
|
Oct 20, 2026
|
6.36 | 6.64 | 6.34 | 6.55 | 6.55 | 628,045 |
|
Oct 19, 2026
|
6.58 | 6.67 | 6.44 | 6.56 | 6.56 | 438,399 |
|
Oct 16, 2026
|
6.52 | 6.63 | 6.35 | 6.61 | 6.61 | 596,808 |
|
Oct 15, 2026
|
6.21 | 6.45 | 6.18 | 6.36 | 6.36 | 724,282 |
|
Oct 14, 2026
|
6.26 | 6.27 | 6.18 | 6.20 | 6.20 | 332,154 |
|
Oct 13, 2026
|
6.52 | 6.52 | 6.23 | 6.30 | 6.30 | 302,040 |
|
Oct 12, 2026
|
6.51 | 6.51 | 6.36 | 6.36 | 6.36 | 335,898 |
|
Oct 9, 2026
|
6.43 | 6.51 | 6.37 | 6.51 | 6.51 | 324,630 |
|
Oct 8, 2026
|
6.23 | 6.36 | 6.22 | 6.36 | 6.36 | 554,859 |
|
Oct 7, 2026
|
6.22 | 6.40 | 6.15 | 6.36 | 6.36 | 656,876 |
|
Oct 6, 2026
|
6.34 | 6.40 | 6.20 | 6.23 | 6.23 | 408,544 |
|
Oct 5, 2026
|
6.41 | 6.48 | 6.33 | 6.34 | 6.34 | 385,560 |
|
Oct 2, 2026
|
6.51 | 6.54 | 6.41 | 6.44 | 6.44 | 391,264 |
|
Oct 1, 2026
|
6.67 | 6.68 | 6.50 | 6.50 | 6.50 | 398,674 |
|
Sep 30, 2026
|
6.58 | 6.79 | 6.52 | 6.70 | 6.70 | 681,640 |
|
Sep 29, 2026
|
6.49 | 6.62 | 6.45 | 6.58 | 6.58 | 477,210 |
|
Sep 28, 2026
|
6.61 | 6.63 | 6.49 | 6.54 | 6.54 | 512,711 |
|
Sep 25, 2026
|
6.80 | 6.80 | 6.64 | 6.64 | 6.64 | 536,644 |
|
Sep 24, 2026
|
6.75 | 6.79 | 6.71 | 6.79 | 6.79 | 496,364 |
|
Sep 23, 2026
|
6.83 | 6.88 | 6.78 | 6.79 | 6.79 | 435,164 |
|
Sep 22, 2026
|
7.14 | 7.14 | 6.83 | 6.89 | 6.89 | 571,708 |
|
Sep 21, 2026
|
6.85 | 7.04 | 6.81 | 7.00 | 7.00 | 842,009 |
|
Sep 18, 2026
|
6.92 | 6.97 | 6.69 | 6.89 | 6.89 | 1,405,738 |
|
Sep 17, 2026
|
6.90 | 6.93 | 6.81 | 6.88 | 6.88 | 764,730 |
|
Sep 16, 2026
|
6.95 | 6.99 | 6.80 | 6.84 | 6.84 | 677,049 |
|
Sep 15, 2026
|
6.86 | 7.03 | 6.86 | 6.94 | 6.94 | 703,004 |
|
Sep 14, 2026
|
6.85 | 6.99 | 6.82 | 6.86 | 6.86 | 516,062 |
|
Sep 11, 2026
|
6.89 | 6.90 | 6.77 | 6.80 | 6.80 | 565,223 |
|
Sep 10, 2026
|
7.00 | 7.00 | 6.84 | 6.89 | 6.89 | 746,081 |
|
Sep 9, 2026
|
7.42 | 7.46 | 7.01 | 7.04 | 7.04 | 915,758 |
|
Sep 8, 2026
|
7.53 | 7.57 | 7.44 | 7.45 | 7.45 | 443,568 |
|
Sep 7, 2026
|
7.57 | 7.70 | 7.44 | 7.55 | 7.55 | 815,793 |
|
Sep 4, 2026
|
7.35 | 7.55 | 7.34 | 7.43 | 7.43 | 538,031 |
|
Sep 3, 2026
|
7.14 | 7.38 | 6.97 | 7.37 | 7.37 | 591,444 |
|
Sep 2, 2026
|
7.09 | 7.22 | 7.03 | 7.14 | 7.14 | 819,329 |
|
Sep 1, 2026
|
7.16 | 7.32 | 7.09 | 7.15 | 7.15 | 1,092,826 |
|
Aug 31, 2026
|
6.87 | 7.47 | 6.76 | 7.31 | 7.31 | 2,356,684 |
|
Aug 28, 2026
|
7.00 | 7.00 | 6.42 | 6.68 | 6.68 | 4,839,952 |
|
Aug 27, 2026
|
7.99 | 8.10 | 7.97 | 8.09 | 8.09 | 332,324 |
|
Aug 26, 2026
|
8.05 | 8.17 | 7.96 | 8.02 | 8.02 | 391,195 |
|
Aug 25, 2026
|
7.97 | 8.08 | 7.87 | 8.05 | 8.05 | 367,664 |
|
Aug 24, 2026
|
8.08 | 8.11 | 7.86 | 7.90 | 7.90 | 357,887 |
|
Aug 21, 2026
|
8.05 | 8.15 | 8.03 | 8.10 | 8.10 | 370,126 |
|
Aug 20, 2026
|
8.03 | 8.10 | 7.94 | 8.04 | 8.04 | 455,396 |
|
Aug 19, 2026
|
7.90 | 7.97 | 7.81 | 7.91 | 7.91 | 754,709 |
|
Aug 18, 2026
|
7.78 | 8.01 | 7.76 | 7.88 | 7.88 | 280,597 |
|
Aug 17, 2026
|
7.80 | 7.97 | 7.76 | 7.85 | 7.85 | 365,281 |
|
Aug 14, 2026
|
7.88 | 7.95 | 7.78 | 7.86 | 7.86 | 276,202 |
|
Aug 13, 2026
|
7.78 | 7.93 | 7.78 | 7.88 | 7.88 | 264,170 |
|
Aug 12, 2026
|
7.95 | 7.98 | 7.79 | 7.92 | 7.92 | 481,293 |
|
Aug 11, 2026
|
8.02 | 8.03 | 7.89 | 7.96 | 7.96 | 513,628 |
|
Aug 10, 2026
|
7.86 | 8.01 | 7.85 | 8.01 | 8.01 | 466,440 |
|
Aug 7, 2026
|
7.64 | 7.87 | 7.58 | 7.81 | 7.81 | 494,659 |
|
Aug 6, 2026
|
7.62 | 7.67 | 7.53 | 7.63 | 7.63 | 817,686 |
|
Aug 5, 2026
|
7.66 | 7.72 | 7.59 | 7.70 | 7.70 | 594,472 |
|
Aug 4, 2026
|
7.39 | 7.63 | 7.39 | 7.63 | 7.63 | 498,764 |
|
Aug 3, 2026
|
7.43 | 7.43 | 7.21 | 7.42 | 7.42 | 755,484 |
|
Jul 31, 2026
|
7.35 | 7.54 | 7.20 | 7.42 | 7.42 | 838,814 |
|
Jul 30, 2026
|
7.38 | 7.38 | 7.20 | 7.25 | 7.25 | 536,840 |
|
Jul 29, 2026
|
7.60 | 7.60 | 7.32 | 7.37 | 7.37 | 680,325 |
|
Jul 28, 2026
|
7.22 | 7.41 | 7.22 | 7.41 | 7.41 | 596,210 |
|
Jul 27, 2026
|
7.27 | 7.29 | 7.15 | 7.24 | 7.24 | 812,935 |
|
Jul 24, 2026
|
7.35 | 7.39 | 7.19 | 7.19 | 7.19 | 732,234 |
|
Jul 23, 2026
|
7.40 | 7.59 | 7.31 | 7.45 | 7.45 | 522,823 |
|
Jul 22, 2026
|
7.51 | 7.54 | 7.30 | 7.35 | 7.35 | 584,387 |
|
Jul 21, 2026
|
7.59 | 7.64 | 7.40 | 7.53 | 7.53 | 846,039 |
|
Jul 20, 2026
|
7.95 | 8.02 | 7.51 | 7.51 | 7.51 | 954,109 |
|
Jul 17, 2026
|
7.79 | 7.97 | 7.72 | 7.90 | 7.90 | 662,041 |
|
Jul 16, 2026
|
7.64 | 7.91 | 7.58 | 7.85 | 7.85 | 882,040 |
|
Jul 15, 2026
|
7.75 | 7.83 | 7.61 | 7.61 | 7.61 | 1,409,267 |
|
Jul 14, 2026
|
7.97 | 8.07 | 7.86 | 7.86 | 7.86 | 866,897 |
|
Jul 13, 2026
|
8.05 | 8.10 | 7.95 | 7.99 | 7.99 | 766,315 |
|
Jul 10, 2026
|
8.10 | 8.17 | 8.02 | 8.10 | 8.10 | 612,159 |
|
Jul 9, 2026
|
8.24 | 8.30 | 8.12 | 8.13 | 8.13 | 738,662 |
|
Jul 8, 2026
|
8.38 | 8.43 | 8.24 | 8.25 | 8.25 | 824,412 |
|
Jul 7, 2026
|
8.63 | 8.71 | 8.42 | 8.44 | 8.44 | 1,520,597 |
|
Jul 6, 2026
|
8.19 | 8.82 | 7.96 | 8.73 | 8.73 | 2,434,797 |
|
Jul 3, 2026
|
9.25 | 9.53 | 8.54 | 8.54 | 8.54 | 6,642,130 |
|
Jul 2, 2026
|
10.91 | 11.09 | 10.58 | 10.85 | 10.85 | 1,047,108 |
|
Jul 1, 2026
|
10.40 | 10.79 | 10.29 | 10.65 | 10.65 | 391,198 |
|
Jun 30, 2026
|
10.63 | 10.64 | 10.27 | 10.30 | 10.30 | 708,096 |
|
Jun 29, 2026
|
10.18 | 10.61 | 10.18 | 10.54 | 10.54 | 381,790 |
|
Jun 26, 2026
|
10.31 | 10.47 | 10.13 | 10.21 | 10.21 | 611,019 |
|
Jun 25, 2026
|
10.64 | 10.77 | 10.31 | 10.45 | 10.45 | 1,994,414 |
|
Jun 24, 2026
|
11.03 | 11.15 | 10.75 | 10.80 | 10.80 | 418,940 |
|
Jun 23, 2026
|
11.25 | 11.31 | 10.88 | 10.92 | 10.92 | 325,466 |
|
Jun 22, 2026
|
11.27 | 11.52 | 11.08 | 11.16 | 11.16 | 515,496 |
|
Jun 19, 2026
|
11.19 | 11.40 | 10.84 | 11.32 | 11.32 | 1,643,349 |
|
Jun 18, 2026
|
10.95 | 11.18 | 10.90 | 11.10 | 11.10 | 466,067 |
|
Jun 17, 2026
|
10.65 | 10.99 | 10.58 | 10.99 | 10.99 | 326,975 |
|
Jun 16, 2026
|
10.41 | 10.66 | 10.33 | 10.66 | 10.66 | 342,985 |
|
Jun 15, 2026
|
10.58 | 10.70 | 10.46 | 10.58 | 10.58 | 394,542 |
|
Jun 12, 2026
|
10.67 | 10.69 | 10.52 | 10.60 | 10.60 | 343,704 |
|
Jun 11, 2026
|
10.80 | 10.86 | 10.53 | 10.54 | 10.54 | 356,782 |
|
Jun 10, 2026
|
10.67 | 10.86 | 10.54 | 10.85 | 10.85 | 846,692 |
|
Jun 9, 2026
|
10.76 | 10.80 | 10.52 | 10.67 | 10.67 | 487,746 |
|
Jun 5, 2026
|
10.63 | 10.84 | 10.60 | 10.76 | 10.76 | 212,793 |
|
Jun 4, 2026
|
10.55 | 10.63 | 10.42 | 10.62 | 10.62 | 231,798 |
|
Jun 3, 2026
|
10.54 | 10.57 | 10.32 | 10.55 | 10.55 | 337,431 |
|
Jun 2, 2026
|
10.38 | 10.68 | 10.36 | 10.55 | 10.55 | 308,681 |
|
Jun 1, 2026
|
10.62 | 10.66 | 10.28 | 10.55 | 10.55 | 481,392 |
|
May 29, 2026
|
10.63 | 10.94 | 10.57 | 10.71 | 10.71 | 494,860 |
|
May 28, 2026
|
10.66 | 10.68 | 10.53 | 10.63 | 10.63 | 426,626 |
|
May 27, 2026
|
10.80 | 10.86 | 10.54 | 10.71 | 10.71 | 630,532 |
|
May 26, 2026
|
11.13 | 11.20 | 10.60 | 10.80 | 10.80 | 689,775 |
|
May 25, 2026
|
11.75 | 11.78 | 11.47 | 11.48 | 11.48 | 250,212 |
|
May 22, 2026
|
11.80 | 11.81 | 11.64 | 11.75 | 11.75 | 230,582 |
|
May 21, 2026
|
11.99 | 12.12 | 11.73 | 11.80 | 11.80 | 459,908 |
|
May 20, 2026
|
12.30 | 12.34 | 11.74 | 11.74 | 11.74 | 341,497 |
|
May 19, 2026
|
12.38 | 12.38 | 12.08 | 12.14 | 12.14 | 232,819 |
|
May 18, 2026
|
12.32 | 12.38 | 12.02 | 12.07 | 12.07 | 198,409 |
|
May 15, 2026
|
12.38 | 12.49 | 12.15 | 12.22 | 12.22 | 230,194 |
|
May 14, 2026
|
11.91 | 12.29 | 11.86 | 12.25 | 12.25 | 271,843 |
|
May 13, 2026
|
12.26 | 12.26 | 11.66 | 11.90 | 11.90 | 494,483 |
|
May 12, 2026
|
12.75 | 12.88 | 12.37 | 12.40 | 12.40 | 860,403 |
|
May 11, 2026
|
12.80 | 13.13 | 12.75 | 12.92 | 12.92 | 398,926 |
|
May 8, 2026
|
12.96 | 13.03 | 12.72 | 12.84 | 12.84 | 233,680 |
|
May 7, 2026
|
13.11 | 13.27 | 12.96 | 13.12 | 13.12 | 204,520 |
|
May 6, 2026
|
12.93 | 13.34 | 12.81 | 13.23 | 13.23 | 322,677 |
|
May 5, 2026
|
12.42 | 12.87 | 12.21 | 12.79 | 12.79 | 334,424 |
|
May 4, 2026
|
12.43 | 12.75 | 12.43 | 12.70 | 12.70 | 161,036 |
|
May 1, 2026
|
12.65 | 12.70 | 12.38 | 12.47 | 12.47 | 204,624 |
|
Apr 30, 2026
|
12.14 | 12.64 | 12.13 | 12.55 | 12.55 | 404,673 |
|
Apr 29, 2026
|
12.22 | 12.38 | 12.15 | 12.21 | 12.21 | 276,776 |
|
Apr 28, 2026
|
12.31 | 12.50 | 12.13 | 12.20 | 12.20 | 494,437 |
|
Apr 27, 2026
|
12.33 | 12.44 | 12.25 | 12.30 | 12.30 | 118,387 |
|
Apr 24, 2026
|
12.47 | 12.50 | 12.26 | 12.37 | 12.37 | 202,302 |
|
Apr 23, 2026
|
12.50 | 12.56 | 12.34 | 12.45 | 12.45 | 239,055 |
|
Apr 22, 2026
|
12.49 | 12.58 | 12.38 | 12.42 | 12.42 | 347,216 |
|
Apr 21, 2026
|
12.75 | 12.84 | 12.34 | 12.42 | 12.42 | 245,559 |
|
Apr 20, 2026
|
12.80 | 12.83 | 12.54 | 12.61 | 12.61 | 283,585 |
|
Apr 17, 2026
|
12.58 | 12.83 | 12.57 | 12.61 | 12.61 | 441,784 |
|
Apr 16, 2026
|
12.45 | 12.65 | 12.33 | 12.58 | 12.58 | 471,027 |
|
Apr 15, 2026
|
12.12 | 12.35 | 11.96 | 12.21 | 12.21 | 758,974 |
|
Apr 14, 2026
|
11.81 | 12.01 | 11.76 | 11.92 | 11.92 | 345,106 |
|
Apr 13, 2026
|
11.67 | 11.72 | 11.46 | 11.64 | 11.64 | 367,278 |
|
Apr 10, 2026
|
11.84 | 11.90 | 11.58 | 11.74 | 11.74 | 450,039 |
|
Apr 9, 2026
|
12.27 | 12.36 | 12.00 | 12.01 | 12.01 | 709,223 |
|
Apr 8, 2026
|
12.37 | 12.66 | 12.19 | 12.39 | 12.39 | 1,109,308 |
|
Apr 7, 2026
|
12.40 | 12.63 | 12.09 | 12.23 | 12.23 | 802,076 |
|
Apr 2, 2026
|
12.70 | 12.95 | 12.09 | 12.09 | 12.09 | 1,834,724 |
|
Apr 1, 2026
|
13.95 | 13.95 | 12.27 | 12.97 | 12.97 | 3,459,930 |
|
Mar 31, 2026
|
15.23 | 16.05 | 15.21 | 15.21 | 15.21 | 1,051,111 |
|
Mar 30, 2026
|
15.29 | 15.36 | 15.07 | 15.36 | 15.36 | 357,002 |
|
Mar 27, 2026
|
15.48 | 15.57 | 15.31 | 15.47 | 15.47 | 161,349 |
|
Mar 26, 2026
|
15.54 | 15.81 | 15.38 | 15.65 | 15.65 | 445,124 |
|
Mar 25, 2026
|
15.48 | 15.64 | 15.07 | 15.54 | 15.54 | 604,013 |
|
Mar 24, 2026
|
15.60 | 15.60 | 14.99 | 15.05 | 15.05 | 427,725 |
|
Mar 23, 2026
|
14.80 | 15.17 | 14.70 | 15.11 | 15.11 | 448,826 |
|
Mar 20, 2026
|
15.05 | 15.19 | 14.94 | 15.07 | 15.07 | 554,720 |
|
Mar 19, 2026
|
15.37 | 15.41 | 15.04 | 15.14 | 15.14 | 644,864 |
|
Mar 18, 2026
|
15.36 | 15.55 | 15.20 | 15.47 | 15.47 | 396,640 |
|
Mar 17, 2026
|
15.00 | 15.48 | 15.00 | 15.33 | 15.33 | 671,338 |
|
Mar 16, 2026
|
14.74 | 15.19 | 14.70 | 15.11 | 15.11 | 340,822 |
|
Mar 13, 2026
|
14.72 | 14.85 | 14.48 | 14.84 | 14.84 | 323,276 |
|
Mar 12, 2026
|
15.03 | 15.23 | 14.62 | 14.69 | 14.69 | 867,994 |
|
Mar 11, 2026
|
15.80 | 15.94 | 15.13 | 15.28 | 15.28 | 726,203 |
|
Mar 10, 2026
|
15.54 | 15.77 | 15.36 | 15.58 | 15.58 | 586,464 |
|
Mar 9, 2026
|
15.37 | 15.53 | 15.08 | 15.32 | 15.32 | 953,490 |
|
Mar 6, 2026
|
15.32 | 15.97 | 15.32 | 15.92 | 15.92 | 391,201 |
|
Mar 5, 2026
|
15.49 | 15.63 | 15.39 | 15.55 | 15.55 | 322,407 |
|
Mar 4, 2026
|
15.35 | 15.58 | 15.03 | 15.22 | 15.22 | 300,808 |
|
Mar 3, 2026
|
15.54 | 15.98 | 15.48 | 15.63 | 15.63 | 423,417 |
|
Mar 2, 2026
|
15.14 | 15.58 | 14.90 | 15.58 | 15.58 | 339,851 |
|
Feb 27, 2026
|
15.02 | 15.70 | 14.98 | 14.98 | 14.98 | 779,616 |
|
Feb 26, 2026
|
14.24 | 14.42 | 14.11 | 14.31 | 14.31 | 365,411 |
|
Feb 25, 2026
|
14.25 | 14.37 | 14.02 | 14.26 | 14.26 | 381,396 |
|
Feb 24, 2026
|
14.29 | 14.31 | 14.05 | 14.24 | 14.24 | 252,171 |
|
Feb 23, 2026
|
14.69 | 14.76 | 14.29 | 14.37 | 14.37 | 267,735 |
|
Feb 20, 2026
|
14.51 | 14.70 | 14.11 | 14.65 | 14.65 | 223,167 |
|
Feb 19, 2026
|
14.52 | 14.77 | 14.39 | 14.74 | 14.74 | 439,689 |
|
Feb 18, 2026
|
14.54 | 14.54 | 14.29 | 14.37 | 14.37 | 191,526 |
|
Feb 17, 2026
|
14.02 | 14.75 | 13.92 | 14.53 | 14.53 | 495,963 |
|
Feb 16, 2026
|
13.75 | 13.93 | 13.67 | 13.87 | 13.87 | 169,361 |
|
Feb 13, 2026
|
14.12 | 14.16 | 13.69 | 13.72 | 13.72 | 311,243 |
|
Feb 12, 2026
|
14.14 | 14.28 | 14.01 | 14.22 | 14.22 | 270,651 |
|
Feb 11, 2026
|
13.86 | 14.56 | 13.79 | 14.47 | 14.47 | 398,662 |
|
Feb 10, 2026
|
14.03 | 14.14 | 13.58 | 13.82 | 13.82 | 379,190 |
|
Feb 9, 2026
|
13.95 | 14.26 | 13.93 | 13.98 | 13.98 | 297,447 |
|
Feb 6, 2026
|
13.50 | 13.78 | 13.48 | 13.74 | 13.74 | 431,000 |
|
Feb 5, 2026
|
13.46 | 13.64 | 13.23 | 13.59 | 13.59 | 1,806,765 |
|
Feb 4, 2026
|
13.89 | 13.89 | 13.25 | 13.25 | 13.25 | 319,934 |
|
Feb 3, 2026
|
13.90 | 14.08 | 13.60 | 13.65 | 13.65 | 415,613 |
|
Feb 2, 2026
|
13.62 | 13.97 | 13.62 | 13.81 | 13.81 | 676,200 |
|
Jan 30, 2026
|
13.99 | 14.16 | 13.50 | 13.76 | 13.76 | 642,205 |
|
Jan 29, 2026
|
14.09 | 14.09 | 13.54 | 13.72 | 13.72 | 281,071 |
|
Jan 28, 2026
|
13.89 | 14.25 | 13.82 | 13.99 | 13.99 | 321,571 |
|
Jan 27, 2026
|
14.13 | 14.30 | 13.84 | 13.92 | 13.92 | 347,646 |
|
Jan 23, 2026
|
14.14 | 14.21 | 14.06 | 14.13 | 14.13 | 249,197 |
|
Jan 22, 2026
|
14.17 | 14.29 | 14.06 | 14.11 | 14.11 | 275,068 |
|
Jan 21, 2026
|
13.91 | 14.09 | 13.88 | 14.09 | 14.09 | 260,610 |
|
Jan 20, 2026
|
14.00 | 14.09 | 13.95 | 14.02 | 14.02 | 420,213 |
|
Jan 19, 2026
|
14.00 | 14.16 | 13.96 | 14.12 | 14.12 | 205,343 |
|
Jan 16, 2026
|
13.93 | 14.14 | 13.91 | 14.02 | 14.02 | 251,619 |
|
Jan 15, 2026
|
13.68 | 13.97 | 13.54 | 13.93 | 13.93 | 423,430 |
|
Jan 14, 2026
|
13.55 | 13.88 | 13.52 | 13.73 | 13.73 | 334,473 |
|
Jan 13, 2026
|
13.29 | 13.62 | 13.29 | 13.61 | 13.61 | 265,472 |
|
Jan 12, 2026
|
13.28 | 13.66 | 13.24 | 13.37 | 13.37 | 197,414 |
|
Jan 9, 2026
|
13.02 | 13.60 | 12.79 | 13.23 | 13.23 | 385,961 |
|
Jan 8, 2026
|
13.17 | 13.35 | 13.03 | 13.28 | 13.28 | 189,326 |
|
Jan 7, 2026
|
13.12 | 13.25 | 13.01 | 13.25 | 13.25 | 216,409 |
|
Jan 6, 2026
|
13.41 | 13.43 | 13.12 | 13.12 | 13.12 | 202,488 |
|
Jan 5, 2026
|
13.40 | 13.51 | 13.14 | 13.40 | 13.40 | 241,907 |
|
Jan 2, 2026
|
13.44 | 13.65 | 13.40 | 13.40 | 13.40 | 90,415 |
|
Dec 31, 2025
|
13.51 | 13.63 | 13.43 | 13.43 | 13.43 | 91,870 |
|
Dec 30, 2025
|
13.80 | 13.80 | 13.53 | 13.53 | 13.53 | 239,965 |
|
Dec 29, 2025
|
13.68 | 13.71 | 13.46 | 13.66 | 13.66 | 145,462 |
|
Dec 24, 2025
|
13.66 | 13.83 | 13.65 | 13.65 | 13.65 | 53,742 |
|
Dec 23, 2025
|
13.78 | 13.95 | 13.74 | 13.80 | 13.80 | 107,961 |
|
Dec 22, 2025
|
13.79 | 13.98 | 13.78 | 13.80 | 13.80 | 124,351 |
|
Dec 19, 2025
|
13.85 | 14.12 | 13.79 | 13.79 | 13.79 | 320,847 |
|
Dec 18, 2025
|
13.79 | 13.91 | 13.74 | 13.91 | 13.91 | 398,198 |
|
Dec 17, 2025
|
13.92 | 14.05 | 13.74 | 13.95 | 13.95 | 275,599 |
|
Dec 16, 2025
|
13.92 | 14.10 | 13.88 | 13.97 | 13.97 | 143,587 |
|
Dec 15, 2025
|
13.92 | 14.07 | 13.75 | 14.04 | 14.04 | 238,199 |
|
Dec 12, 2025
|
14.10 | 14.24 | 13.90 | 13.99 | 13.99 | 362,053 |
|
Dec 11, 2025
|
14.59 | 14.61 | 14.08 | 14.08 | 14.08 | 232,696 |
|
Dec 10, 2025
|
14.65 | 14.69 | 14.44 | 14.49 | 14.49 | 166,218 |
|
Dec 9, 2025
|
14.62 | 14.74 | 14.46 | 14.58 | 14.58 | 326,143 |
|
Dec 8, 2025
|
14.33 | 14.73 | 14.33 | 14.69 | 14.69 | 241,575 |
|
Dec 5, 2025
|
14.27 | 14.50 | 14.27 | 14.46 | 14.46 | 143,526 |
|
Dec 4, 2025
|
14.31 | 14.34 | 14.05 | 14.23 | 14.23 | 1,080,281 |
|
Dec 3, 2025
|
14.34 | 14.68 | 14.19 | 14.38 | 14.38 | 412,729 |
|
Dec 2, 2025
|
14.18 | 14.46 | 14.18 | 14.44 | 14.44 | 356,409 |
|
Dec 1, 2025
|
14.14 | 14.43 | 14.14 | 14.31 | 14.31 | 235,854 |
|
Nov 28, 2025
|
14.20 | 14.33 | 14.17 | 14.17 | 14.17 | 235,865 |
|
Nov 27, 2025
|
14.60 | 14.61 | 14.23 | 14.31 | 14.31 | 232,149 |
|
Nov 26, 2025
|
14.50 | 14.59 | 14.42 | 14.54 | 14.54 | 257,333 |
|
Nov 25, 2025
|
14.21 | 14.39 | 14.14 | 14.36 | 14.36 | 171,761 |
|
Nov 24, 2025
|
14.30 | 14.34 | 14.11 | 14.23 | 14.23 | 346,762 |
|
Nov 21, 2025
|
14.26 | 14.30 | 13.96 | 13.96 | 13.96 | 192,890 |
|
Nov 20, 2025
|
14.23 | 14.33 | 14.14 | 14.26 | 14.26 | 217,855 |
|
Nov 19, 2025
|
14.03 | 14.20 | 13.86 | 14.20 | 14.20 | 304,105 |
|
Nov 18, 2025
|
14.78 | 14.78 | 14.03 | 14.09 | 14.09 | 281,088 |
|
Nov 17, 2025
|
14.35 | 14.42 | 14.14 | 14.36 | 14.36 | 474,800 |
|
Nov 14, 2025
|
14.27 | 14.50 | 13.97 | 14.40 | 14.40 | 352,943 |
|
Nov 13, 2025
|
14.51 | 14.58 | 14.28 | 14.34 | 14.34 | 378,146 |
|
Nov 12, 2025
|
14.90 | 14.90 | 14.53 | 14.54 | 14.54 | 318,614 |
|
Nov 11, 2025
|
14.69 | 14.82 | 14.51 | 14.65 | 14.65 | 289,710 |
|
Nov 10, 2025
|
15.10 | 15.10 | 14.58 | 14.58 | 14.58 | 378,206 |
|
Nov 7, 2025
|
14.81 | 15.36 | 14.79 | 15.23 | 15.23 | 440,068 |
|
Nov 6, 2025
|
15.13 | 15.17 | 14.80 | 14.81 | 14.81 | 918,367 |
|
Nov 5, 2025
|
15.10 | 15.42 | 14.98 | 15.10 | 15.10 | 272,698 |
|
Nov 4, 2025
|
15.25 | 15.33 | 15.07 | 15.14 | 15.14 | 122,581 |
|
Nov 3, 2025
|
15.33 | 15.50 | 15.12 | 15.26 | 15.26 | 211,910 |
|
Oct 31, 2025
|
14.85 | 15.18 | 14.84 | 15.15 | 15.15 | 312,078 |
|
Oct 30, 2025
|
15.10 | 15.26 | 14.84 | 14.84 | 14.84 | 911,320 |
