PHOE.TAPHOE.TA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14410.00 | $14470.00 | $14360.00 | $14390.00 | 22,224 |
| 1/14/2026 | $13970.00 | $14430.00 | $13870.00 | $14410.00 | 525,723 |
| 1/13/2026 | $14060.00 | $14060.00 | $13720.00 | $13860.00 | 564,210 |
| 1/12/2026 | $13840.00 | $14180.00 | $13760.00 | $14060.00 | 527,693 |
| 1/9/2026 | $13930.00 | $14100.00 | $13860.00 | $14050.00 | 609,127 |
| 1/8/2026 | $13820.00 | $14020.00 | $13600.00 | $13830.00 | 767,726 |
| 1/7/2026 | $14170.00 | $14180.00 | $13740.00 | $13820.00 | 718,376 |
| 1/6/2026 | $13870.00 | $14130.00 | $13560.00 | $14050.00 | 1.12M |
| 1/5/2026 | $13820.00 | $13900.00 | $13650.00 | $13800.00 | 818,109 |
| 1/4/2026 | $13500.00 | $13500.00 | $13500.00 | $13500.00 | - |
| 1/1/2026 | $12920.00 | $14010.00 | $12920.00 | $13500.00 | 553,691 |
| 12/31/2025 | $13460.00 | $13630.00 | $12950.00 | $13180.00 | 1.27M |
| 12/30/2025 | $13560.00 | $13800.00 | $13260.00 | $13410.00 | 693,416 |
| 12/29/2025 | $13260.00 | $13620.00 | $13230.00 | $13620.00 | 592,458 |
| 12/28/2025 | $13200.00 | $13650.00 | $13090.00 | $13270.00 | 738,388 |
| 12/25/2025 | $13990.00 | $14110.00 | $13400.00 | $13400.00 | 1.20M |
| 12/24/2025 | $14310.00 | $14390.00 | $14000.00 | $14300.00 | 501,094 |
| 12/23/2025 | $14480.00 | $14610.00 | $14170.00 | $14310.00 | 736,979 |
| 12/22/2025 | $14700.00 | $14720.00 | $14350.00 | $14600.00 | 416,059 |
| 12/21/2025 | $14410.00 | $14700.00 | $14310.00 | $14700.00 | 139,235 |
| 12/18/2025 | $14520.00 | $14600.00 | $14250.00 | $14450.00 | 724,585 |
| 12/17/2025 | $14230.00 | $14500.00 | $14170.00 | $14500.00 | 589,847 |
| 12/16/2025 | $14120.00 | $14290.00 | $14020.00 | $14230.00 | 520,866 |
| 12/15/2025 | $14390.00 | $14690.00 | $14180.00 | $14230.00 | 740,246 |
| 12/14/2025 | $14320.00 | $14450.00 | $14210.00 | $14450.00 | 203,275 |
| 12/11/2025 | $14120.00 | $14390.00 | $14000.00 | $14230.00 | 678,337 |
| 12/10/2025 | $13750.00 | $14200.00 | $13630.00 | $14200.00 | 1.49M |
| 12/9/2025 | $13890.00 | $13940.00 | $13730.00 | $13770.00 | 500,726 |
| 12/8/2025 | $13510.00 | $13990.00 | $13500.00 | $13910.00 | 595,840 |
| 12/7/2025 | $13350.00 | $13530.00 | $13310.00 | $13390.00 | 218,721 |
| 12/4/2025 | $13410.00 | $13410.00 | $13130.00 | $13180.00 | 559,220 |
| 12/3/2025 | $13340.00 | $13470.00 | $13040.00 | $13260.00 | 637,435 |
| 12/2/2025 | $13320.00 | $13390.00 | $13200.00 | $13380.00 | 593,522 |
| 12/1/2025 | $13120.00 | $13310.00 | $12920.00 | $13310.00 | 714,462 |
| 11/30/2025 | $13090.00 | $13300.00 | $12860.00 | $13160.00 | 237,810 |
| 11/27/2025 | $13060.00 | $13230.00 | $12720.00 | $13080.00 | 1.07M |
| 11/26/2025 | $13400.00 | $13420.00 | $12790.00 | $13060.00 | 1.98M |
| 11/25/2025 | $14000.00 | $14010.00 | $13400.00 | $13400.00 | 745,356 |
| 11/24/2025 | $13750.00 | $13970.00 | $13530.00 | $13960.00 | 1.93M |
| 11/23/2025 | $13650.00 | $13750.00 | $13430.00 | $13560.00 | 355,132 |
| 11/20/2025 | $13870.00 | $14090.00 | $13410.00 | $13560.00 | 765,760 |
| 11/19/2025 | $13790.00 | $13950.00 | $13650.00 | $13710.00 | 713,892 |
| 11/18/2025 | $13870.00 | $14040.00 | $13670.00 | $13710.00 | 707,956 |
| 11/17/2025 | $13900.00 | $14070.00 | $13490.00 | $14010.00 | 866,932 |
| 11/16/2025 | $13680.00 | $13960.00 | $13600.00 | $13600.00 | 260,546 |
| 11/13/2025 | $13770.00 | $13980.00 | $13600.00 | $13660.00 | 627,461 |
| 11/12/2025 | $13680.00 | $13810.00 | $13490.00 | $13810.00 | 525,696 |
| 11/11/2025 | $13750.00 | $13910.00 | $13450.00 | $13600.00 | 817,441 |
| 11/10/2025 | $13520.00 | $13900.00 | $13380.00 | $13840.00 | 874,780 |
| 11/9/2025 | $13400.00 | $13520.00 | $13320.00 | $13520.00 | 218,828 |
| 11/6/2025 | $13500.00 | $13720.00 | $13260.00 | $13260.00 | 1.77M |
| 11/5/2025 | $13300.00 | $13650.00 | $13200.00 | $13330.00 | 883,156 |
| 11/4/2025 | $13050.00 | $13510.00 | $12980.00 | $13330.00 | 1.00M |
| 11/3/2025 | $12690.00 | $13050.00 | $12540.00 | $12960.00 | 796,322 |
| 11/2/2025 | $12570.00 | $12650.00 | $12400.00 | $12600.00 | 219,398 |
| 10/30/2025 | $12180.00 | $12570.00 | $12020.00 | $12560.00 | 1.52M |
| 10/29/2025 | $11910.00 | $12200.00 | $11840.00 | $11970.00 | 786,357 |
| 10/28/2025 | $11930.00 | $12080.00 | $11890.00 | $11910.00 | 592,063 |
| 10/27/2025 | $12390.00 | $12390.00 | $11900.00 | $11990.00 | 609,887 |
| 10/26/2025 | $12400.00 | $12450.00 | $12240.00 | $12280.00 | 116,434 |
| 10/23/2025 | $11900.00 | $12280.00 | $11900.00 | $12280.00 | 468,601 |
| 10/22/2025 | $12120.00 | $12180.00 | $11840.00 | $11950.00 | 488,768 |
| 10/21/2025 | $11950.00 | $12270.00 | $11740.00 | $12120.00 | 701,966 |
| 10/20/2025 | $11940.00 | $12220.00 | $11740.00 | $11980.00 | 934,637 |
| 10/19/2025 | $12110.00 | $12270.00 | $11780.00 | $11830.00 | 436,367 |