EKGYO.ISEKGYO.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $21.60 | $21.70 | $20.84 | $20.90 | 193.26M |
| 1/13/2026 | $21.54 | $21.72 | $21.26 | $21.54 | 136.86M |
| 1/12/2026 | $21.46 | $21.78 | $21.32 | $21.52 | 147.00M |
| 1/9/2026 | $21.40 | $21.66 | $21.18 | $21.36 | 125.60M |
| 1/8/2026 | $21.30 | $21.38 | $20.54 | $21.28 | 171.19M |
| 1/7/2026 | $21.78 | $21.78 | $21.22 | $21.36 | 103.64M |
| 1/6/2026 | $21.26 | $21.74 | $21.20 | $21.68 | 168.41M |
| 1/5/2026 | $21.30 | $21.42 | $20.90 | $21.20 | 166.49M |
| 1/2/2026 | $20.52 | $21.20 | $20.52 | $21.20 | 155.66M |
| 12/31/2025 | $20.30 | $20.68 | $20.28 | $20.44 | 95.37M |
| 12/30/2025 | $20.20 | $20.32 | $20.02 | $20.24 | 89.63M |
| 12/29/2025 | $21.02 | $21.04 | $20.14 | $20.16 | 121.45M |
| 12/26/2025 | $20.56 | $21.04 | $20.34 | $20.98 | 128.23M |
| 12/25/2025 | $20.56 | $20.74 | $20.52 | $20.56 | 67.35M |
| 12/24/2025 | $20.28 | $20.58 | $20.18 | $20.40 | 134.57M |
| 12/23/2025 | $20.12 | $20.58 | $20.04 | $20.22 | 144.52M |
| 12/22/2025 | $20.30 | $20.46 | $20.02 | $20.18 | 128.63M |
| 12/19/2025 | $20.56 | $20.74 | $20.26 | $20.26 | 128.28M |
| 12/18/2025 | $20.50 | $20.72 | $20.40 | $20.54 | 101.09M |
| 12/17/2025 | $20.40 | $20.52 | $20.26 | $20.40 | 94.34M |
| 12/16/2025 | $20.88 | $20.90 | $20.36 | $20.40 | 108.99M |
| 12/15/2025 | $20.96 | $21.28 | $20.74 | $20.88 | 159.37M |
| 12/12/2025 | $20.56 | $20.86 | $20.08 | $20.82 | 183.30M |
| 12/11/2025 | $20.68 | $20.96 | $20.26 | $20.42 | 189.37M |
| 12/10/2025 | $20.90 | $21.18 | $20.32 | $20.56 | 162.93M |
| 12/9/2025 | $21.06 | $21.16 | $20.66 | $20.80 | 109.90M |
| 12/8/2025 | $21.22 | $21.38 | $20.84 | $21.00 | 144.38M |
| 12/5/2025 | $21.00 | $21.22 | $20.58 | $20.94 | 119.02M |
| 12/4/2025 | $21.78 | $22.00 | $20.70 | $20.88 | 144.54M |
| 12/3/2025 | $21.96 | $22.06 | $21.48 | $21.78 | 213.34M |
| 12/2/2025 | $21.70 | $21.88 | $21.44 | $21.82 | 97.40M |
| 12/1/2025 | $21.14 | $21.78 | $21.12 | $21.68 | 123.52M |
| 11/28/2025 | $21.02 | $21.40 | $20.66 | $21.12 | 141.86M |
| 11/27/2025 | $20.74 | $21.14 | $20.56 | $21.00 | 161.57M |
| 11/26/2025 | $20.20 | $20.70 | $20.14 | $20.56 | 111.25M |
| 11/25/2025 | $20.20 | $20.40 | $20.02 | $20.16 | 121.64M |
| 11/24/2025 | $20.12 | $20.34 | $19.86 | $20.06 | 129.60M |
| 11/21/2025 | $19.78 | $20.20 | $19.67 | $20.12 | 184.89M |
| 11/20/2025 | $19.85 | $19.95 | $19.49 | $19.93 | 150.41M |
| 11/19/2025 | $19.17 | $19.91 | $19.17 | $19.75 | 247.11M |
| 11/18/2025 | $19.11 | $19.50 | $18.84 | $19.07 | 277.72M |
| 11/17/2025 | $18.74 | $19.70 | $18.64 | $19.20 | 291.16M |
| 11/14/2025 | $18.08 | $18.63 | $17.93 | $18.59 | 160.71M |
| 11/13/2025 | $18.20 | $18.52 | $18.08 | $18.15 | 150.68M |
| 11/12/2025 | $18.08 | $18.22 | $17.75 | $18.15 | 185.37M |
| 11/11/2025 | $18.82 | $18.90 | $17.62 | $17.90 | 283.04M |
| 11/10/2025 | $19.40 | $19.49 | $18.81 | $18.82 | 247.06M |
| 11/7/2025 | $20.52 | $20.54 | $19.71 | $19.94 | 192.06M |
| 11/6/2025 | $20.28 | $20.58 | $19.93 | $20.56 | 147.16M |
| 11/5/2025 | $20.24 | $20.52 | $19.73 | $20.10 | 179.78M |
| 11/4/2025 | $20.68 | $21.04 | $20.10 | $20.22 | 136.88M |
| 11/3/2025 | $20.32 | $21.26 | $20.24 | $20.74 | 202.31M |
| 10/31/2025 | $19.92 | $20.38 | $19.69 | $20.22 | 152.27M |
| 10/30/2025 | $19.80 | $20.06 | $19.68 | $19.93 | 151.63M |
| 10/28/2025 | $19.70 | $20.08 | $19.65 | $19.77 | 59.04M |
| 10/27/2025 | $20.06 | $20.40 | $19.50 | $19.76 | 160.42M |
| 10/24/2025 | $19.60 | $20.72 | $19.60 | $20.10 | 298.51M |
| 10/23/2025 | $19.40 | $19.66 | $19.08 | $19.38 | 294.24M |
| 10/22/2025 | $19.37 | $19.70 | $19.16 | $19.34 | 170.49M |
| 10/21/2025 | $18.97 | $19.50 | $18.62 | $19.30 | 199.94M |
| 10/20/2025 | $18.45 | $19.14 | $18.10 | $18.99 | 230.23M |
| 10/17/2025 | $18.37 | $18.80 | $17.84 | $18.40 | 208.54M |