ESAIY(ESAIY)
ESAIY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $7.65 | $7.88 | $7.65 | $7.85 | 73,900 |
| 7/29/2026 | $7.70 | $7.79 | $7.67 | $7.76 | 51,900 |
| 7/28/2026 | $7.30 | $7.33 | $7.27 | $7.32 | 211,100 |
| 7/27/2026 | $7.24 | $7.24 | $7.21 | $7.21 | 83,500 |
| 7/24/2026 | $7.09 | $7.11 | $7.07 | $7.10 | 61,107 |
| 7/23/2026 | $6.90 | $6.97 | $6.90 | $6.94 | 94,700 |
| 7/22/2026 | $7.25 | $7.25 | $6.90 | $6.91 | 78,600 |
| 7/21/2026 | $6.84 | $6.89 | $6.78 | $6.88 | 101,939 |
| 7/20/2026 | $6.92 | $6.93 | $6.77 | $6.80 | 65,122 |
| 7/17/2026 | $6.78 | $6.89 | $6.78 | $6.83 | 84,715 |
| 7/16/2026 | $6.62 | $6.95 | $6.62 | $6.70 | 152,600 |
| 7/15/2026 | $6.51 | $6.54 | $6.49 | $6.53 | 202,300 |
| 7/14/2026 | $6.84 | $6.84 | $6.66 | $6.68 | 341,624 |
| 7/13/2026 | $6.54 | $6.82 | $6.50 | $6.70 | 128,126 |
| 7/10/2026 | $6.62 | $6.63 | $6.58 | $6.63 | 130,000 |
| 7/9/2026 | $6.52 | $6.57 | $6.52 | $6.57 | 157,800 |
| 7/8/2026 | $6.57 | $6.58 | $6.54 | $6.58 | 136,900 |
| 7/7/2026 | $6.91 | $6.91 | $6.57 | $6.58 | 175,800 |
| 7/6/2026 | $6.66 | $6.66 | $6.62 | $6.64 | 160,400 |
| 7/2/2026 | $6.47 | $6.52 | $6.45 | $6.47 | 162,300 |
| 7/1/2026 | $6.26 | $6.31 | $6.26 | $6.30 | 131,600 |
| 6/30/2026 | $6.27 | $6.29 | $6.26 | $6.27 | 181,400 |
| 6/29/2026 | $6.33 | $6.40 | $6.33 | $6.37 | 298,000 |
| 6/26/2026 | $6.15 | $6.21 | $6.14 | $6.20 | 346,800 |
| 6/25/2026 | $6.00 | $6.09 | $6.00 | $6.06 | 212,833 |
| 6/24/2026 | $5.95 | $5.99 | $5.95 | $5.98 | 560,900 |
| 6/23/2026 | $5.94 | $5.99 | $5.94 | $5.96 | 553,300 |
| 6/22/2026 | $5.99 | $6.03 | $5.97 | $6.00 | 357,936 |
| 6/18/2026 | $6.14 | $6.14 | $6.06 | $6.08 | 447,000 |
| 6/17/2026 | $5.90 | $5.96 | $5.89 | $5.90 | 220,800 |
| 6/16/2026 | $5.79 | $5.83 | $5.77 | $5.79 | 329,000 |
| 6/15/2026 | $5.87 | $5.91 | $5.85 | $5.86 | 421,700 |
| 6/12/2026 | $5.82 | $5.89 | $5.82 | $5.87 | 108,400 |
| 6/11/2026 | $5.72 | $5.82 | $5.69 | $5.79 | 530,700 |
| 6/10/2026 | $5.72 | $5.78 | $5.71 | $5.71 | 530,815 |
| 6/9/2026 | $5.82 | $5.83 | $5.71 | $5.76 | 571,000 |
| 6/8/2026 | $5.95 | $5.96 | $5.86 | $5.90 | 487,300 |
| 6/5/2026 | $5.79 | $5.86 | $5.78 | $5.80 | 320,847 |
| 6/4/2026 | $5.93 | $5.97 | $5.92 | $5.92 | 352,900 |
| 6/3/2026 | $5.83 | $5.83 | $5.78 | $5.78 | 321,000 |
| 6/2/2026 | $5.92 | $5.95 | $5.91 | $5.91 | 548,221 |
| 6/1/2026 | $6.18 | $6.18 | $5.87 | $5.88 | 521,311 |
| 5/29/2026 | $6.01 | $6.20 | $6.01 | $6.15 | 365,747 |
| 5/28/2026 | $6.10 | $6.12 | $6.01 | $6.09 | 564,500 |
| 5/27/2026 | $6.34 | $6.35 | $6.27 | $6.27 | 315,900 |
| 5/26/2026 | $6.49 | $6.49 | $6.17 | $6.18 | 166,100 |
| 5/22/2026 | $6.48 | $6.59 | $6.45 | $6.50 | 141,423 |
| 5/21/2026 | $6.69 | $6.69 | $6.57 | $6.66 | 311,900 |
| 5/20/2026 | $6.65 | $6.71 | $6.62 | $6.70 | 189,000 |
| 5/19/2026 | $6.90 | $7.01 | $6.90 | $6.95 | 127,520 |
| 5/18/2026 | $6.96 | $7.00 | $6.92 | $6.95 | 153,600 |
| 5/15/2026 | $7.45 | $7.45 | $7.09 | $7.18 | 56,500 |
| 5/14/2026 | $7.42 | $7.47 | $7.40 | $7.44 | 119,713 |
| 5/13/2026 | $7.39 | $7.45 | $7.38 | $7.43 | 84,900 |
| 5/12/2026 | $7.34 | $7.38 | $7.30 | $7.38 | 86,617 |
| 5/11/2026 | $7.39 | $7.41 | $7.37 | $7.37 | 142,400 |
| 5/8/2026 | $7.43 | $7.44 | $7.40 | $7.43 | 80,912 |
| 5/7/2026 | $7.45 | $7.45 | $7.37 | $7.40 | 109,900 |
| 5/6/2026 | $7.58 | $7.61 | $7.51 | $7.54 | 89,411 |
| 5/5/2026 | $7.40 | $7.45 | $7.39 | $7.44 | 48,949 |
| 5/4/2026 | $7.40 | $7.43 | $7.36 | $7.39 | 76,000 |