EA-R.BKEA-R.BK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $2.70 | $2.88 | $2.70 | $2.84 | 117.34M |
| 1/15/2026 | $2.64 | $2.72 | $2.62 | $2.72 | 21.42M |
| 1/14/2026 | $2.64 | $2.68 | $2.64 | $2.64 | 12.65M |
| 1/13/2026 | $2.64 | $2.68 | $2.62 | $2.64 | 13.58M |
| 1/12/2026 | $2.70 | $2.70 | $2.62 | $2.62 | 14.52M |
| 1/9/2026 | $2.72 | $2.74 | $2.68 | $2.68 | 10.69M |
| 1/8/2026 | $2.78 | $2.80 | $2.68 | $2.72 | 26.95M |
| 1/7/2026 | $2.70 | $2.82 | $2.70 | $2.82 | 31.99M |
| 1/6/2026 | $2.70 | $2.76 | $2.68 | $2.70 | 10.83M |
| 1/5/2026 | $2.72 | $2.72 | $2.66 | $2.70 | 20.87M |
| 1/2/2026 | $3.23 | $3.23 | $3.23 | $3.23 | - |
| 1/1/2026 | $3.23 | $3.23 | $3.23 | $3.23 | - |
| 12/30/2025 | $2.72 | $2.74 | $2.70 | $2.70 | 12.84M |
| 12/29/2025 | $2.76 | $2.80 | $2.72 | $2.72 | 15.20M |
| 12/26/2025 | $2.78 | $2.82 | $2.76 | $2.76 | 24.03M |
| 12/25/2025 | $2.84 | $2.86 | $2.76 | $2.80 | 49.14M |
| 12/24/2025 | $2.80 | $2.82 | $2.72 | $2.74 | 31.24M |
| 12/23/2025 | $2.80 | $2.82 | $2.76 | $2.76 | 17.96M |
| 12/22/2025 | $2.82 | $2.82 | $2.76 | $2.80 | 23.17M |
| 12/19/2025 | $2.76 | $2.80 | $2.74 | $2.78 | 24.54M |
| 12/18/2025 | $2.82 | $2.84 | $2.74 | $2.74 | 22.84M |
| 12/17/2025 | $2.82 | $2.90 | $2.80 | $2.82 | 43.45M |
| 12/16/2025 | $2.84 | $2.84 | $2.76 | $2.82 | 31.16M |
| 12/15/2025 | $2.66 | $2.88 | $2.64 | $2.84 | 62.33M |
| 12/12/2025 | $2.64 | $2.70 | $2.64 | $2.66 | 16.46M |
| 12/11/2025 | $2.68 | $2.72 | $2.64 | $2.68 | 26.77M |
| 12/9/2025 | $2.62 | $2.68 | $2.62 | $2.66 | 17.50M |
| 12/8/2025 | $2.62 | $2.68 | $2.60 | $2.62 | 20.79M |
| 12/4/2025 | $2.64 | $2.66 | $2.60 | $2.60 | 9.91M |
| 12/3/2025 | $2.62 | $2.66 | $2.60 | $2.62 | 15.39M |
| 12/2/2025 | $2.64 | $2.66 | $2.56 | $2.62 | 25.32M |
| 12/1/2025 | $2.72 | $2.78 | $2.56 | $2.62 | 70.97M |
| 11/28/2025 | $2.68 | $2.72 | $2.68 | $2.70 | 13.61M |
| 11/27/2025 | $2.66 | $2.72 | $2.64 | $2.66 | 18.41M |
| 11/26/2025 | $2.72 | $2.74 | $2.64 | $2.64 | 17.60M |
| 11/25/2025 | $2.74 | $2.78 | $2.68 | $2.70 | 21.90M |
| 11/24/2025 | $2.76 | $2.82 | $2.72 | $2.72 | 23.69M |
| 11/21/2025 | $2.80 | $2.82 | $2.74 | $2.74 | 30.65M |
| 11/20/2025 | $2.82 | $2.88 | $2.80 | $2.82 | 15.08M |
| 11/19/2025 | $2.86 | $2.86 | $2.80 | $2.82 | 16.86M |
| 11/18/2025 | $2.86 | $2.90 | $2.84 | $2.84 | 15.90M |
| 11/17/2025 | $2.82 | $2.92 | $2.78 | $2.90 | 28.80M |
| 11/14/2025 | $2.86 | $2.90 | $2.78 | $2.82 | 34.89M |
| 11/13/2025 | $2.94 | $2.96 | $2.86 | $2.86 | 37.45M |
| 11/12/2025 | $3.06 | $3.08 | $2.92 | $2.92 | 40.86M |
| 11/11/2025 | $2.94 | $3.02 | $2.92 | $3.02 | 39.63M |
| 11/10/2025 | $2.92 | $2.96 | $2.90 | $2.92 | 11.57M |
| 11/7/2025 | $2.98 | $2.98 | $2.92 | $2.92 | 13.17M |
| 11/6/2025 | $2.98 | $3.02 | $2.96 | $2.98 | 25.44M |
| 11/5/2025 | $2.88 | $3.00 | $2.86 | $2.96 | 31.51M |
| 11/4/2025 | $3.00 | $3.02 | $2.88 | $2.88 | 40.67M |
| 11/3/2025 | $3.06 | $3.08 | $3.00 | $3.00 | 25.09M |
| 10/31/2025 | $3.02 | $3.10 | $3.00 | $3.06 | 39.17M |
| 10/30/2025 | $2.98 | $3.04 | $2.94 | $3.04 | 39.56M |
| 10/29/2025 | $3.02 | $3.04 | $2.96 | $2.96 | 30.22M |
| 10/28/2025 | $3.16 | $3.18 | $2.96 | $2.98 | 90.06M |
| 10/27/2025 | $3.20 | $3.24 | $3.14 | $3.14 | 33.99M |
| 10/24/2025 | $3.22 | $3.24 | $3.18 | $3.20 | 32.11M |
| 10/22/2025 | $3.22 | $3.24 | $3.14 | $3.20 | 43.66M |
| 10/21/2025 | $3.28 | $3.30 | $3.18 | $3.20 | 60.01M |
| 10/20/2025 | $3.28 | $3.34 | $3.22 | $3.26 | 79.38M |