PWOD
Penns Woods Bancorp Inc
stockNASDAQ
InactiveJul 25, 2025
30.00USD-1.639%(-0.50)114,247
PWOD Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 30.85 | 30.85 | 29.91 | 30.00 | -1.639% | 114,247 | 0.000% |
| 2025-07-24 | 31.00 | 31.00 | 30.42 | 30.50 | -3.175% | 27,545 | -1.639% |
| 2025-07-23 | 31.78 | 32.20 | 31.07 | 31.50 | -1.161% | 31,579 | -4.762% |
| 2025-07-22 | 31.61 | 32.04 | 31.61 | 31.87 | +0.536% | 57,973 | -5.868% |
| 2025-07-21 | 32.20 | 32.22 | 31.66 | 31.70 | -0.377% | 11,620 | -5.363% |
| 2025-07-18 | 32.29 | 32.29 | 31.69 | 31.82 | -0.625% | 21,361 | -5.720% |
| 2025-07-17 | 31.81 | 32.18 | 31.59 | 32.02 | +0.882% | 14,289 | -6.309% |
| 2025-07-16 | 31.48 | 31.74 | 31.07 | 31.74 | +1.051% | 15,935 | -5.482% |
| 2025-07-15 | 32.17 | 32.42 | 31.34 | 31.41 | -2.514% | 21,379 | -4.489% |
| 2025-07-14 | 31.70 | 32.30 | 31.70 | 32.22 | +1.098% | 22,493 | -6.890% |
| 2025-07-11 | 31.97 | 32.05 | 31.85 | 31.87 | -1.301% | 16,545 | -5.868% |
| 2025-07-10 | 32.43 | 32.46 | 32.15 | 32.29 | +0.749% | 39,584 | -7.092% |
| 2025-07-09 | 32.21 | 32.21 | 31.73 | 32.05 | -0.062% | 37,079 | -6.396% |
| 2025-07-08 | 31.98 | 32.30 | 31.98 | 32.07 | +0.786% | 21,541 | -6.455% |
| 2025-07-07 | 32.35 | 32.51 | 31.73 | 31.82 | -1.180% | 19,429 | -5.720% |
| 2025-07-03 | 31.65 | 32.29 | 31.41 | 32.20 | +1.706% | 14,049 | -6.832% |
| 2025-07-02 | 31.26 | 31.71 | 31.26 | 31.66 | +0.732% | 58,333 | -5.243% |
| 2025-07-01 | 30.37 | 31.69 | 30.37 | 31.43 | +3.524% | 26,889 | -4.550% |
| 2025-06-30 | 30.48 | 30.98 | 30.36 | 30.36 | -0.328% | 61,988 | -1.186% |
| 2025-06-27 | 30.24 | 30.84 | 30.15 | 30.46 | +0.263% | 929,740 | -1.510% |
| 2025-06-26 | 30.09 | 30.63 | 29.94 | 30.38 | +2.462% | 44,455 | -1.251% |
| 2025-06-25 | 30.14 | 30.16 | 29.61 | 29.65 | -1.430% | 28,211 | +1.180% |
| 2025-06-24 | 29.88 | 30.48 | 29.88 | 30.08 | +1.484% | 29,045 | -0.266% |
| 2025-06-23 | 28.88 | 29.72 | 28.80 | 29.64 | +2.667% | 79,030 | +1.215% |
| 2025-06-20 | 28.95 | 29.07 | 28.78 | 28.87 | +0.522% | 16,830 | +3.914% |
| 2025-06-18 | 28.69 | 29.00 | 28.68 | 28.72 | +0.737% | 15,977 | +4.457% |
| 2025-06-17 | 28.75 | 28.99 | 28.48 | 28.51 | -1.076% | 15,681 | +5.226% |
| 2025-06-16 | 29.19 | 29.35 | 28.80 | 28.82 | -0.552% | 23,375 | +4.094% |
| 2025-06-13 | 29.15 | 29.38 | 28.91 | 28.98 | -1.796% | 12,192 | +3.520% |
| 2025-06-12 | 29.27 | 29.63 | 29.27 | 29.51 | -0.203% | 15,557 | +1.660% |
| 2025-06-11 | 29.97 | 30.67 | 29.50 | 29.57 | -0.672% | 21,015 | +1.454% |
| 2025-06-10 | 29.66 | 30.15 | 29.66 | 29.77 | +0.034% | 17,306 | +0.773% |
| 2025-06-09 | 30.00 | 30.00 | 29.67 | 29.76 | +0.779% | 32,771 | +0.806% |
| 2025-06-06 | 29.39 | 29.60 | 29.32 | 29.53 | +1.513% | 20,783 | +1.592% |
| 2025-06-05 | 29.14 | 29.18 | 28.84 | 29.09 | +0.207% | 20,822 | +3.128% |
| 2025-06-04 | 29.34 | 29.34 | 28.92 | 29.03 | -0.069% | 43,793 | +3.341% |
| 2025-06-03 | 29.20 | 29.36 | 29.01 | 29.05 | +0.103% | 76,677 | +3.270% |
| 2025-06-02 | 29.68 | 29.68 | 29.02 | 29.02 | -1.926% | 15,703 | +3.377% |
| 2025-05-30 | 29.32 | 29.82 | 29.32 | 29.59 | +0.101% | 10,695 | +1.386% |
| 2025-05-29 | 29.39 | 29.82 | 29.39 | 29.56 | +0.750% | 10,320 | +1.488% |
| 2025-05-28 | 29.16 | 29.40 | 29.16 | 29.34 | +0.239% | 16,663 | +2.249% |
| 2025-05-27 | 29.74 | 29.74 | 29.16 | 29.27 | +0.274% | 23,660 | +2.494% |
| 2025-05-23 | 29.18 | 29.37 | 28.97 | 29.19 | -1.017% | 12,725 | +2.775% |
| 2025-05-22 | 29.60 | 29.74 | 29.13 | 29.49 | -0.974% | 12,345 | +1.729% |
| 2025-05-21 | 30.32 | 30.32 | 29.53 | 29.78 | -1.781% | 10,830 | +0.739% |
| 2025-05-20 | 30.24 | 30.69 | 30.24 | 30.32 | -0.132% | 7,634 | -1.055% |
| 2025-05-19 | 29.98 | 30.47 | 29.61 | 30.36 | +1.133% | 14,880 | -1.186% |
| 2025-05-16 | 30.41 | 30.50 | 29.93 | 30.02 | -0.695% | 9,342 | -0.067% |
| 2025-05-15 | 30.08 | 30.48 | 30.08 | 30.23 | +0.901% | 7,924 | -0.761% |
| 2025-05-14 | 30.02 | 30.30 | 29.95 | 29.96 | -1.155% | 11,930 | +0.134% |
| 2025-05-13 | 30.29 | 30.43 | 29.97 | 30.31 | +0.397% | 15,994 | -1.023% |
| 2025-05-12 | 30.00 | 31.09 | 30.00 | 30.19 | +1.856% | 22,968 | -0.629% |
| 2025-05-09 | 29.80 | 29.82 | 29.62 | 29.64 | -0.637% | 6,406 | +1.215% |
| 2025-05-08 | 29.39 | 30.00 | 29.39 | 29.83 | +1.739% | 11,662 | +0.570% |
| 2025-05-07 | 29.56 | 29.77 | 29.32 | 29.32 | +0.068% | 6,977 | +2.319% |
| 2025-05-06 | 29.31 | 29.53 | 29.30 | 29.30 | -0.408% | 17,379 | +2.389% |
| 2025-05-05 | 29.71 | 29.86 | 29.42 | 29.42 | -0.507% | 7,499 | +1.971% |
| 2025-05-02 | 29.40 | 29.63 | 29.19 | 29.57 | +1.163% | 66,829 | +1.454% |
| 2025-05-01 | 29.25 | 29.42 | 29.23 | 29.23 | 0.000% | 16,731 | +2.634% |
| 2025-04-30 | 29.11 | 29.38 | 28.73 | 29.23 | -0.848% | 17,739 | +2.634% |
| 2025-04-29 | 28.39 | 29.55 | 28.39 | 29.48 | +4.911% | 32,783 | +1.764% |
| 2025-04-28 | 27.80 | 28.25 | 27.77 | 28.10 | +0.645% | 18,261 | +6.762% |
| 2025-04-25 | 27.77 | 27.92 | 27.42 | 27.92 | -0.036% | 5,806 | +7.450% |
| 2025-04-24 | 27.80 | 28.02 | 27.69 | 27.93 | +0.976% | 7,861 | +7.411% |
| 2025-04-23 | 27.00 | 28.03 | 27.00 | 27.66 | +3.441% | 28,568 | +8.460% |
| 2025-04-22 | 26.26 | 26.95 | 26.18 | 26.74 | +2.139% | 128,668 | +12.191% |
| 2025-04-21 | 26.26 | 26.39 | 25.94 | 26.18 | -0.796% | 21,381 | +14.591% |
| 2025-04-17 | 26.61 | 26.72 | 26.29 | 26.39 | +0.038% | 54,690 | +13.679% |
| 2025-04-16 | 26.32 | 26.49 | 26.32 | 26.38 | +1.228% | 8,597 | +13.723% |
| 2025-04-15 | 26.14 | 26.63 | 26.06 | 26.06 | +0.657% | 10,229 | +15.119% |
| 2025-04-14 | 25.50 | 25.89 | 25.23 | 25.89 | +2.090% | 14,155 | +15.875% |
| 2025-04-11 | 25.69 | 25.69 | 25.08 | 25.36 | -0.666% | 30,146 | +18.297% |
| 2025-04-10 | 27.11 | 27.11 | 25.12 | 25.53 | -5.863% | 39,114 | +17.509% |
| 2025-04-09 | 26.50 | 27.75 | 25.20 | 27.12 | +4.630% | 65,942 | +10.619% |
| 2025-04-08 | 26.25 | 26.67 | 25.59 | 25.92 | +0.077% | 17,997 | +15.741% |
| 2025-04-07 | 25.45 | 26.84 | 24.82 | 25.90 | -0.842% | 24,903 | +15.830% |
| 2025-04-04 | 25.50 | 26.28 | 25.48 | 26.12 | -2.773% | 31,778 | +14.855% |
| 2025-04-03 | 26.09 | 27.94 | 26.09 | 26.86 | -4.768% | 27,765 | +11.669% |
| 2025-04-02 | 27.71 | 28.32 | 27.71 | 28.21 | +0.463% | 54,843 | +6.345% |
| 2025-04-01 | 27.75 | 28.20 | 27.66 | 28.08 | +0.609% | 36,912 | +6.838% |
| 2025-03-31 | 28.11 | 28.23 | 27.90 | 27.91 | -1.028% | 43,782 | +7.488% |
| 2025-03-28 | 28.50 | 28.50 | 27.88 | 28.20 | -2.490% | 10,911 | +6.383% |
| 2025-03-27 | 28.56 | 28.92 | 28.24 | 28.92 | +1.581% | 15,383 | +3.734% |
| 2025-03-26 | 28.31 | 29.00 | 28.31 | 28.47 | -0.070% | 11,028 | +5.374% |
| 2025-03-25 | 28.75 | 29.01 | 28.48 | 28.49 | -1.042% | 22,337 | +5.300% |
| 2025-03-24 | 28.35 | 28.79 | 27.78 | 28.79 | +2.711% | 22,884 | +4.203% |
| 2025-03-21 | 28.02 | 28.40 | 28.02 | 28.03 | -1.338% | 16,961 | +7.028% |
| 2025-03-20 | 28.00 | 28.89 | 27.74 | 28.41 | +0.424% | 26,573 | +5.597% |
| 2025-03-19 | 28.27 | 28.75 | 28.19 | 28.29 | +0.142% | 14,512 | +6.045% |
| 2025-03-18 | 28.07 | 28.36 | 27.84 | 28.25 | -0.177% | 10,876 | +6.195% |
| 2025-03-17 | 27.99 | 28.50 | 27.99 | 28.30 | +0.390% | 10,780 | +6.007% |
| 2025-03-14 | 28.14 | 28.57 | 27.78 | 28.19 | +0.859% | 19,825 | +6.421% |
| 2025-03-13 | 28.20 | 28.20 | 27.69 | 27.95 | +0.143% | 13,065 | +7.335% |
| 2025-03-12 | 27.87 | 28.30 | 27.57 | 27.91 | +1.087% | 21,484 | +7.488% |
| 2025-03-11 | 28.15 | 28.29 | 27.61 | 27.61 | -2.196% | 16,822 | +8.656% |
| 2025-03-10 | 28.87 | 29.10 | 28.01 | 28.23 | -1.363% | 20,714 | +6.270% |
| 2025-03-07 | 29.69 | 29.69 | 28.42 | 28.62 | -2.321% | 18,279 | +4.822% |
| 2025-03-06 | 29.11 | 29.34 | 28.72 | 29.30 | -0.812% | 10,321 | +2.389% |
| 2025-03-05 | 29.27 | 29.93 | 29.15 | 29.54 | +0.991% | 13,745 | +1.557% |
| 2025-03-04 | 29.85 | 29.93 | 29.15 | 29.25 | -2.272% | 14,993 | +2.564% |
| 2025-03-03 | 30.38 | 30.50 | 29.87 | 29.93 | -2.062% | 10,036 | +0.234% |
| 2025-02-28 | 30.15 | 30.56 | 29.94 | 30.56 | +2.550% | 19,599 | -1.832% |
| 2025-02-27 | 30.01 | 30.15 | 29.80 | 29.80 | -1.161% | 7,641 | +0.671% |
| 2025-02-26 | 29.35 | 30.15 | 29.02 | 30.15 | +0.534% | 20,166 | -0.498% |
| 2025-02-25 | 29.50 | 30.09 | 29.50 | 29.99 | +2.882% | 12,374 | +0.033% |
| 2025-02-24 | 29.80 | 29.87 | 29.15 | 29.15 | -1.686% | 11,403 | +2.916% |
| 2025-02-21 | 30.33 | 30.61 | 29.65 | 29.65 | -2.723% | 11,578 | +1.180% |
| 2025-02-20 | 30.09 | 30.62 | 30.09 | 30.48 | -1.455% | 7,799 | -1.575% |
| 2025-02-19 | 30.97 | 30.97 | 30.78 | 30.93 | -0.258% | 6,519 | -3.007% |
| 2025-02-18 | 31.20 | 31.35 | 31.00 | 31.01 | -1.321% | 8,224 | -3.257% |
| 2025-02-14 | 31.50 | 31.56 | 31.14 | 31.43 | +0.399% | 4,743 | -4.535% |
| 2025-02-13 | 31.35 | 31.37 | 31.12 | 31.30 | +0.838% | 5,416 | -4.153% |
| 2025-02-12 | 31.35 | 31.35 | 31.04 | 31.04 | -1.896% | 8,740 | -3.351% |
| 2025-02-11 | 31.12 | 31.75 | 31.12 | 31.64 | +1.313% | 7,950 | -5.183% |
| 2025-02-10 | 31.43 | 31.80 | 31.23 | 31.23 | -0.541% | 10,399 | -3.939% |
| 2025-02-07 | 31.66 | 31.73 | 30.99 | 31.40 | -1.567% | 16,460 | -4.459% |
| 2025-02-06 | 31.21 | 32.13 | 31.18 | 31.90 | +1.754% | 27,475 | -5.956% |
| 2025-02-05 | 31.20 | 31.54 | 31.14 | 31.35 | +0.513% | 16,751 | -4.306% |
| 2025-02-04 | 30.57 | 31.34 | 30.50 | 31.19 | +3.142% | 21,540 | -3.815% |
| 2025-02-03 | 30.20 | 30.46 | 29.97 | 30.24 | -0.624% | 9,592 | -0.794% |
| 2025-01-31 | 30.25 | 30.66 | 30.25 | 30.43 | -0.230% | 12,424 | -1.413% |
| 2025-01-30 | 30.89 | 31.03 | 30.43 | 30.50 | -0.619% | 8,712 | -1.639% |
| 2025-01-29 | 30.55 | 30.69 | 30.10 | 30.69 | +1.187% | 8,650 | -2.248% |
| 2025-01-28 | 30.67 | 30.67 | 30.33 | 30.33 | -1.302% | 8,377 | -1.088% |
| 2025-01-27 | 30.59 | 31.20 | 30.59 | 30.73 | -0.839% | 22,309 | -2.376% |
| 2025-01-24 | 30.69 | 31.19 | 30.69 | 30.99 | +0.065% | 13,964 | -3.195% |
| 2025-01-23 | 30.84 | 31.16 | 30.69 | 30.97 | +0.912% | 20,323 | -3.132% |
| 2025-01-22 | 30.72 | 30.84 | 30.62 | 30.69 | -0.098% | 12,425 | -2.248% |
| 2025-01-21 | 30.85 | 31.00 | 30.72 | 30.72 | +0.163% | 21,269 | -2.344% |
| 2025-01-17 | 30.57 | 30.77 | 30.43 | 30.67 | +0.033% | 9,851 | -2.185% |
| 2025-01-16 | 30.21 | 30.86 | 30.10 | 30.66 | +0.888% | 7,593 | -2.153% |
| 2025-01-15 | 30.97 | 30.97 | 29.93 | 30.39 | +1.537% | 23,167 | -1.283% |
| 2025-01-14 | 29.27 | 29.93 | 29.27 | 29.93 | +2.150% | 22,596 | +0.234% |
| 2025-01-13 | 28.69 | 29.51 | 28.69 | 29.30 | +0.930% | 14,429 | +2.389% |
| 2025-01-10 | 29.59 | 29.59 | 28.85 | 29.03 | -3.007% | 12,315 | +3.341% |
| 2025-01-08 | 30.20 | 30.23 | 29.82 | 29.93 | -0.432% | 14,572 | +0.234% |
| 2025-01-07 | 30.40 | 30.45 | 29.85 | 30.06 | -1.700% | 11,755 | -0.200% |
| 2025-01-06 | 30.48 | 30.99 | 30.00 | 30.58 | +1.730% | 41,637 | -1.897% |
| 2025-01-03 | 30.05 | 30.32 | 29.53 | 30.06 | +0.839% | 37,486 | -0.200% |
| 2025-01-02 | 30.38 | 30.48 | 29.55 | 29.81 | -1.909% | 36,358 | +0.637% |
| 2024-12-31 | 30.30 | 30.68 | 30.00 | 30.39 | +1.165% | 17,497 | -1.283% |
| 2024-12-30 | 30.20 | 30.48 | 29.91 | 30.04 | -1.152% | 34,926 | -0.133% |
| 2024-12-27 | 30.45 | 30.74 | 30.01 | 30.39 | -1.203% | 12,119 | -1.283% |
| 2024-12-26 | 30.43 | 31.04 | 30.43 | 30.76 | +0.228% | 21,672 | -2.471% |
| 2024-12-24 | 30.13 | 30.96 | 30.13 | 30.69 | +0.491% | 14,883 | -2.248% |
| 2024-12-23 | 31.83 | 32.00 | 30.47 | 30.54 | -3.263% | 33,251 | -1.768% |
| 2024-12-20 | 30.28 | 31.68 | 30.28 | 31.57 | +4.606% | 62,915 | -4.973% |
| 2024-12-19 | 30.84 | 30.91 | 30.18 | 30.18 | -0.560% | 20,709 | -0.596% |
| 2024-12-18 | 31.88 | 32.84 | 30.35 | 30.35 | -5.628% | 40,162 | -1.153% |
| 2024-12-17 | 33.44 | 34.15 | 32.16 | 32.16 | -4.880% | 38,298 | -6.716% |
| 2024-12-16 | 33.47 | 34.35 | 33.36 | 33.81 | +0.475% | 13,776 | -11.269% |
| 2024-12-13 | 33.75 | 34.05 | 33.50 | 33.65 | -0.767% | 11,128 | -10.847% |
| 2024-12-12 | 33.72 | 34.26 | 32.94 | 33.91 | +0.029% | 18,852 | -11.531% |
| 2024-12-11 | 33.59 | 34.32 | 33.59 | 33.90 | +0.923% | 23,197 | -11.504% |
| 2024-12-10 | 33.82 | 34.25 | 33.37 | 33.59 | -1.380% | 37,371 | -10.688% |
| 2024-12-09 | 34.11 | 34.56 | 33.76 | 34.06 | +0.265% | 41,813 | -11.920% |
| 2024-12-06 | 33.52 | 34.13 | 33.00 | 33.97 | +1.041% | 11,237 | -11.687% |
| 2024-12-05 | 33.50 | 34.30 | 33.22 | 33.62 | -0.297% | 23,914 | -10.767% |
| 2024-12-04 | 32.44 | 33.87 | 32.30 | 33.72 | +5.342% | 45,661 | -11.032% |
| 2024-12-03 | 32.22 | 32.52 | 31.90 | 32.01 | -0.683% | 21,767 | -6.279% |
| 2024-12-02 | 32.26 | 32.26 | 31.56 | 32.23 | -0.155% | 12,289 | -6.919% |
| 2024-11-29 | 32.10 | 32.28 | 31.86 | 32.28 | +1.605% | 10,057 | -7.063% |
| 2024-11-27 | 31.49 | 31.98 | 31.09 | 31.77 | +0.825% | 21,017 | -5.571% |
| 2024-11-26 | 31.40 | 31.58 | 31.20 | 31.51 | +1.026% | 12,647 | -4.792% |
| 2024-11-25 | 30.57 | 31.36 | 30.57 | 31.19 | +2.565% | 17,726 | -3.815% |
| 2024-11-22 | 30.42 | 30.73 | 30.34 | 30.41 | +0.929% | 12,405 | -1.348% |
| 2024-11-21 | 29.80 | 30.70 | 29.50 | 30.13 | +0.972% | 40,037 | -0.431% |
| 2024-11-20 | 30.35 | 30.71 | 29.77 | 29.84 | -2.260% | 17,151 | +0.536% |
| 2024-11-19 | 29.94 | 30.55 | 29.83 | 30.53 | +2.073% | 20,486 | -1.736% |
| 2024-11-18 | 29.89 | 30.50 | 29.89 | 29.91 | +0.134% | 10,707 | +0.301% |
| 2024-11-15 | 30.19 | 30.19 | 29.50 | 29.87 | -0.599% | 10,767 | +0.435% |
| 2024-11-14 | 29.30 | 30.05 | 29.00 | 30.05 | +2.420% | 24,057 | -0.166% |
| 2024-11-13 | 29.70 | 30.05 | 29.05 | 29.34 | -0.878% | 32,377 | +2.249% |
| 2024-11-12 | 27.93 | 29.65 | 27.83 | 29.60 | +5.076% | 27,909 | +1.351% |
| 2024-11-11 | 27.31 | 28.18 | 27.00 | 28.17 | +3.948% | 11,094 | +6.496% |
| 2024-11-08 | 27.00 | 27.34 | 26.86 | 27.10 | +0.370% | 19,188 | +10.701% |
| 2024-11-07 | 27.46 | 27.77 | 26.98 | 27.00 | -3.571% | 17,963 | +11.111% |
| 2024-11-06 | 27.50 | 28.30 | 27.50 | 28.00 | +2.602% | 29,179 | +7.143% |
| 2024-11-05 | 27.00 | 27.46 | 26.97 | 27.29 | +1.942% | 32,906 | +9.930% |
| 2024-11-04 | 26.83 | 27.11 | 26.58 | 26.77 | -0.372% | 13,748 | +12.066% |
| 2024-11-01 | 27.00 | 27.48 | 26.87 | 26.87 | -0.481% | 16,222 | +11.649% |
| 2024-10-31 | 27.89 | 27.89 | 27.00 | 27.00 | -2.703% | 30,627 | +11.111% |
| 2024-10-30 | 27.58 | 28.40 | 27.05 | 27.75 | +0.325% | 44,180 | +8.108% |
| 2024-10-29 | 25.65 | 27.66 | 25.65 | 27.66 | +6.631% | 32,359 | +8.460% |
| 2024-10-28 | 25.87 | 26.48 | 25.30 | 25.94 | +1.328% | 9,984 | +15.652% |
| 2024-10-25 | 25.10 | 25.68 | 25.10 | 25.60 | -0.583% | 5,978 | +17.187% |
| 2024-10-24 | 25.01 | 25.75 | 24.65 | 25.75 | +1.578% | 25,692 | +16.505% |
| 2024-10-23 | 24.91 | 25.35 | 24.60 | 25.35 | +2.012% | 8,418 | +18.343% |
| 2024-10-22 | 24.81 | 25.01 | 24.41 | 24.85 | +0.607% | 6,227 | +20.724% |
| 2024-10-21 | 24.83 | 25.00 | 24.40 | 24.70 | -2.101% | 6,361 | +21.457% |
| 2024-10-18 | 25.05 | 25.64 | 24.91 | 25.23 | -1.136% | 3,956 | +18.906% |
| 2024-10-17 | 24.39 | 25.52 | 24.39 | 25.52 | +2.696% | 11,493 | +17.555% |
| 2024-10-16 | 24.84 | 24.85 | 24.51 | 24.85 | +1.429% | 4,715 | +20.724% |
| 2024-10-15 | 24.44 | 24.85 | 24.41 | 24.50 | -0.204% | 13,674 | +22.449% |
| 2024-10-14 | 24.43 | 24.56 | 24.43 | 24.55 | -1.128% | 4,080 | +22.200% |
| 2024-10-11 | 24.45 | 24.83 | 24.45 | 24.83 | +1.971% | 5,942 | +20.822% |
| 2024-10-10 | 24.22 | 24.40 | 24.20 | 24.35 | +0.620% | 2,390 | +23.203% |
| 2024-10-09 | 24.44 | 24.46 | 23.94 | 24.20 | -0.206% | 7,791 | +23.967% |
| 2024-10-08 | 24.23 | 24.29 | 24.17 | 24.25 | -0.411% | 7,483 | +23.711% |
| 2024-10-07 | 24.22 | 24.40 | 23.85 | 24.35 | -0.551% | 6,385 | +23.203% |
| 2024-10-04 | 24.49 | 24.50 | 24.04 | 24.48 | +0.969% | 5,044 | +22.524% |
| 2024-10-03 | 23.71 | 24.25 | 23.71 | 24.25 | +1.507% | 6,317 | +23.711% |
| 2024-10-02 | 23.73 | 23.90 | 23.70 | 23.89 | +0.632% | 6,339 | +25.576% |
| 2024-10-01 | 23.94 | 24.15 | 23.35 | 23.74 | -0.189% | 6,828 | +26.369% |
| 2024-09-30 | 23.60 | 23.79 | 23.60 | 23.79 | +0.869% | 4,796 | +26.130% |
| 2024-09-27 | 23.50 | 23.58 | 23.50 | 23.58 | -1.339% | 7,272 | +27.226% |
| 2024-09-26 | 23.75 | 23.90 | 23.70 | 23.90 | +1.014% | 4,886 | +25.523% |
| 2024-09-25 | 23.69 | 23.89 | 23.43 | 23.66 | -0.672% | 7,920 | +26.796% |
| 2024-09-24 | 24.02 | 24.05 | 23.61 | 23.82 | -0.126% | 23,644 | +25.945% |
| 2024-09-23 | 24.15 | 24.23 | 23.62 | 23.85 | -0.542% | 10,833 | +25.786% |
| 2024-09-20 | 23.58 | 23.98 | 23.35 | 23.98 | +0.545% | 18,532 | +25.104% |
| 2024-09-19 | 23.00 | 23.90 | 23.00 | 23.85 | +6.283% | 21,107 | +25.786% |
| 2024-09-18 | 22.05 | 22.99 | 22.00 | 22.44 | +2.000% | 12,088 | +33.690% |
| 2024-09-17 | 22.25 | 22.27 | 22.00 | 22.00 | +0.137% | 11,916 | +36.364% |
| 2024-09-16 | 21.91 | 22.15 | 21.80 | 21.97 | +0.549% | 13,275 | +36.550% |
| 2024-09-13 | 21.51 | 21.85 | 21.50 | 21.85 | +2.198% | 7,542 | +37.300% |
| 2024-09-12 | 21.35 | 21.62 | 21.02 | 21.38 | -0.280% | 6,291 | +40.318% |
| 2024-09-11 | 20.75 | 21.44 | 20.55 | 21.44 | +3.525% | 11,811 | +39.925% |
| 2024-09-10 | 20.70 | 20.97 | 20.18 | 20.71 | -1.615% | 4,157 | +44.858% |
| 2024-09-09 | 21.13 | 21.51 | 21.01 | 21.05 | -2.501% | 8,930 | +42.518% |
| 2024-09-06 | 21.59 | 21.73 | 21.33 | 21.59 | +0.325% | 4,603 | +38.953% |
| 2024-09-05 | 20.50 | 21.52 | 20.50 | 21.52 | +1.080% | 9,092 | +39.405% |
| 2024-09-04 | 22.14 | 22.30 | 21.22 | 21.29 | -3.883% | 14,991 | +40.911% |
| 2024-09-03 | 22.40 | 22.52 | 21.54 | 22.15 | -1.380% | 11,457 | +35.440% |
| 2024-08-30 | 23.60 | 23.60 | 22.12 | 22.46 | -2.602% | 9,626 | +33.571% |
| 2024-08-29 | 23.16 | 23.70 | 23.06 | 23.06 | +0.392% | 4,415 | +30.095% |
| 2024-08-28 | 22.37 | 22.97 | 22.37 | 22.97 | +2.774% | 5,784 | +30.605% |
| 2024-08-27 | 22.19 | 22.70 | 21.74 | 22.35 | -0.268% | 10,914 | +34.228% |
| 2024-08-26 | 22.11 | 22.77 | 22.10 | 22.41 | +1.771% | 7,507 | +33.869% |
| 2024-08-23 | 21.29 | 22.25 | 21.29 | 22.02 | +2.801% | 25,851 | +36.240% |
| 2024-08-22 | 21.75 | 21.89 | 21.27 | 21.42 | -1.562% | 29,061 | +40.056% |
| 2024-08-21 | 22.89 | 23.13 | 21.76 | 21.76 | -6.045% | 27,019 | +37.868% |
| 2024-08-20 | 23.41 | 23.41 | 23.16 | 23.16 | -0.899% | 4,128 | +29.534% |
| 2024-08-19 | 22.74 | 23.42 | 22.74 | 23.37 | +1.653% | 5,271 | +28.370% |
| 2024-08-16 | 22.10 | 23.17 | 22.03 | 22.99 | +3.652% | 41,562 | +30.492% |
| 2024-08-15 | 22.20 | 22.68 | 21.89 | 22.18 | +1.510% | 9,975 | +35.257% |
| 2024-08-14 | 21.98 | 22.12 | 21.84 | 21.85 | +0.460% | 4,895 | +37.300% |
| 2024-08-13 | 21.80 | 21.80 | 21.32 | 21.75 | +1.541% | 11,524 | +37.931% |
| 2024-08-12 | 21.70 | 21.90 | 21.15 | 21.42 | -1.199% | 6,415 | +40.056% |
| 2024-08-09 | 21.50 | 21.82 | 21.46 | 21.68 | -0.368% | 11,997 | +38.376% |
| 2024-08-08 | 22.10 | 22.10 | 21.76 | 21.76 | +0.741% | 9,641 | +37.868% |
| 2024-08-07 | 21.63 | 22.23 | 21.30 | 21.60 | +0.325% | 14,506 | +38.889% |
| 2024-08-06 | 21.60 | 21.72 | 21.42 | 21.53 | -0.278% | 6,593 | +39.340% |
| 2024-08-05 | 20.99 | 21.65 | 20.99 | 21.59 | -3.444% | 15,578 | +38.953% |
| 2024-08-02 | 22.50 | 22.60 | 22.05 | 22.36 | -1.887% | 12,742 | +34.168% |
| 2024-08-01 | 22.61 | 23.41 | 22.50 | 22.79 | -4.324% | 17,411 | +31.637% |
| 2024-07-31 | 23.66 | 24.10 | 23.41 | 23.82 | +0.676% | 31,705 | +25.945% |
| 2024-07-30 | 23.75 | 23.75 | 23.37 | 23.66 | +0.382% | 15,685 | +26.796% |
| 2024-07-29 | 23.28 | 23.57 | 22.97 | 23.57 | +1.858% | 23,821 | +27.280% |
| 2024-07-26 | 23.68 | 23.68 | 23.14 | 23.14 | -0.772% | 12,924 | +29.646% |
| 2024-07-25 | 23.32 | 23.62 | 23.22 | 23.32 | +1.127% | 17,400 | +28.645% |
| 2024-07-24 | 23.03 | 23.30 | 22.89 | 23.06 | -0.432% | 26,849 | +30.095% |
| 2024-07-23 | 22.15 | 23.31 | 22.15 | 23.16 | +2.979% | 24,181 | +29.534% |
| 2024-07-22 | 22.10 | 22.56 | 21.88 | 22.49 | +0.312% | 22,795 | +33.393% |
| 2024-07-19 | 22.27 | 22.64 | 22.16 | 22.42 | +0.493% | 14,093 | +33.809% |
| 2024-07-18 | 22.61 | 23.34 | 22.16 | 22.31 | -2.916% | 15,004 | +34.469% |
| 2024-07-17 | 22.31 | 23.00 | 22.31 | 22.98 | +1.233% | 34,242 | +30.548% |
| 2024-07-16 | 21.73 | 22.74 | 21.70 | 22.70 | +4.464% | 44,731 | +32.159% |
| 2024-07-15 | 20.91 | 22.12 | 20.91 | 21.73 | +3.822% | 45,608 | +38.058% |
| 2024-07-12 | 20.99 | 21.19 | 20.75 | 20.93 | -0.428% | 24,057 | +43.335% |
| 2024-07-11 | 20.50 | 21.24 | 20.50 | 21.02 | +2.537% | 25,992 | +42.721% |
| 2024-07-10 | 19.43 | 20.50 | 19.40 | 20.50 | +6.273% | 35,248 | +46.341% |
| 2024-07-09 | 19.34 | 19.55 | 18.91 | 19.29 | -1.279% | 36,660 | +55.521% |
| 2024-07-08 | 19.72 | 19.94 | 19.32 | 19.54 | -0.458% | 32,953 | +53.531% |
| 2024-07-05 | 20.20 | 20.20 | 19.50 | 19.63 | -1.752% | 34,443 | +52.827% |
| 2024-07-03 | 20.31 | 20.41 | 19.98 | 19.98 | -1.089% | 15,466 | +50.150% |
| 2024-07-02 | 20.25 | 20.35 | 19.86 | 20.20 | +0.648% | 41,827 | +48.515% |
| 2024-07-01 | 20.06 | 20.87 | 20.04 | 20.07 | -2.336% | 60,064 | +49.477% |
| 2024-06-28 | 21.36 | 21.48 | 20.26 | 20.55 | -2.282% | 945,252 | +45.985% |
| 2024-06-27 | 20.95 | 21.26 | 20.41 | 21.03 | -0.237% | 40,642 | +42.653% |
| 2024-06-26 | 20.89 | 21.47 | 20.67 | 21.08 | +1.006% | 45,792 | +42.315% |
| 2024-06-25 | 20.91 | 20.98 | 20.57 | 20.87 | +0.433% | 44,559 | +43.747% |
| 2024-06-24 | 20.06 | 20.92 | 19.98 | 20.78 | +4.370% | 36,708 | +44.370% |
| 2024-06-21 | 19.92 | 20.12 | 19.78 | 19.91 | -0.100% | 61,162 | +50.678% |
| 2024-06-20 | 19.67 | 20.11 | 19.54 | 19.93 | +0.403% | 19,667 | +50.527% |
| 2024-06-18 | 19.94 | 20.16 | 19.84 | 19.85 | -0.451% | 17,107 | +51.134% |
| 2024-06-17 | 19.76 | 19.94 | 19.37 | 19.94 | +0.302% | 21,242 | +50.451% |
| 2024-06-14 | 20.20 | 20.45 | 19.66 | 19.88 | -3.024% | 27,267 | +50.905% |
| 2024-06-13 | 20.20 | 20.55 | 19.93 | 20.50 | +0.196% | 31,633 | +46.341% |
| 2024-06-12 | 20.66 | 20.75 | 20.30 | 20.46 | +1.690% | 27,950 | +46.628% |
| 2024-06-11 | 19.81 | 20.18 | 19.59 | 20.12 | -0.198% | 31,034 | +49.105% |
| 2024-06-10 | 20.22 | 20.41 | 19.83 | 20.16 | +0.149% | 32,546 | +48.810% |
| 2024-06-07 | 20.06 | 20.34 | 19.92 | 20.13 | -1.178% | 18,397 | +49.031% |
| 2024-06-06 | 20.01 | 20.57 | 19.97 | 20.37 | +1.495% | 32,564 | +47.275% |
| 2024-06-05 | 19.94 | 20.14 | 19.94 | 20.07 | -0.199% | 22,392 | +49.477% |
| 2024-06-04 | 19.86 | 20.25 | 19.86 | 20.11 | 0.000% | 24,102 | +49.180% |
| 2024-06-03 | 20.07 | 20.28 | 19.75 | 20.11 | +1.208% | 29,894 | +49.180% |
| 2024-05-31 | 19.53 | 19.92 | 19.53 | 19.87 | +1.585% | 20,631 | +50.981% |
| 2024-05-30 | 19.38 | 19.68 | 19.18 | 19.56 | +1.085% | 23,808 | +53.374% |
| 2024-05-29 | 19.62 | 19.81 | 19.04 | 19.35 | -1.276% | 51,635 | +55.039% |
| 2024-05-28 | 20.09 | 20.17 | 19.55 | 19.60 | -1.508% | 43,660 | +53.061% |
| 2024-05-24 | 19.60 | 19.99 | 19.60 | 19.90 | +2.104% | 28,611 | +50.754% |
| 2024-05-23 | 20.32 | 20.32 | 19.45 | 19.49 | -4.927% | 41,018 | +53.925% |
| 2024-05-22 | 20.21 | 20.61 | 20.04 | 20.50 | +1.285% | 41,616 | +46.341% |
| 2024-05-21 | 19.51 | 20.25 | 19.50 | 20.24 | +3.265% | 34,208 | +48.221% |
| 2024-05-20 | 19.64 | 19.73 | 19.48 | 19.60 | +0.153% | 27,099 | +53.061% |
| 2024-05-17 | 19.46 | 19.59 | 19.30 | 19.57 | +0.462% | 14,960 | +53.296% |
| 2024-05-16 | 19.40 | 19.58 | 19.23 | 19.48 | -0.460% | 13,652 | +54.004% |
| 2024-05-15 | 19.35 | 19.61 | 19.05 | 19.57 | +1.137% | 24,729 | +53.296% |
| 2024-05-14 | 19.22 | 19.39 | 19.12 | 19.35 | +0.939% | 18,437 | +55.039% |
| 2024-05-13 | 19.25 | 19.25 | 18.84 | 19.17 | +0.366% | 22,366 | +56.495% |
| 2024-05-10 | 19.05 | 19.11 | 18.79 | 19.10 | -0.676% | 27,876 | +57.068% |
| 2024-05-09 | 18.76 | 19.23 | 18.76 | 19.23 | +1.051% | 30,569 | +56.006% |
| 2024-05-08 | 18.41 | 19.04 | 18.36 | 19.03 | +3.144% | 29,853 | +57.646% |
| 2024-05-07 | 18.34 | 18.68 | 18.12 | 18.45 | +1.429% | 34,755 | +62.602% |
| 2024-05-06 | 18.66 | 18.66 | 18.16 | 18.19 | -1.516% | 12,687 | +64.926% |
| 2024-05-03 | 18.96 | 18.96 | 18.37 | 18.47 | -1.493% | 17,474 | +62.426% |
| 2024-05-02 | 18.41 | 18.85 | 18.35 | 18.75 | +2.459% | 24,456 | +60.000% |
| 2024-05-01 | 17.51 | 18.50 | 17.51 | 18.30 | +4.691% | 32,755 | +63.934% |
| 2024-04-30 | 17.30 | 17.75 | 17.16 | 17.48 | +1.805% | 70,171 | +71.625% |
| 2024-04-29 | 17.37 | 17.60 | 17.04 | 17.17 | -1.970% | 34,995 | +74.723% |
| 2024-04-26 | 17.63 | 17.85 | 17.49 | 17.52 | -0.483% | 21,078 | +71.282% |
| 2024-04-25 | 17.25 | 17.63 | 17.01 | 17.60 | +1.852% | 54,433 | +70.455% |
| 2024-04-24 | 17.68 | 17.68 | 17.25 | 17.28 | -2.812% | 34,277 | +73.611% |
| 2024-04-23 | 18.21 | 18.57 | 17.73 | 17.78 | -1.167% | 28,214 | +68.729% |
| 2024-04-22 | 17.80 | 18.12 | 17.65 | 17.99 | +0.167% | 26,979 | +66.759% |
| 2024-04-19 | 17.34 | 18.11 | 17.34 | 17.96 | +3.278% | 31,825 | +67.038% |
| 2024-04-18 | 17.27 | 17.52 | 17.27 | 17.39 | -0.172% | 18,745 | +72.513% |
| 2024-04-17 | 17.53 | 17.78 | 17.27 | 17.42 | -0.571% | 21,243 | +72.216% |
| 2024-04-16 | 17.47 | 17.55 | 17.25 | 17.52 | +1.096% | 28,278 | +71.233% |
| 2024-04-15 | 17.85 | 17.85 | 17.21 | 17.33 | -2.913% | 29,934 | +73.110% |
| 2024-04-12 | 17.95 | 17.95 | 17.73 | 17.85 | -1.599% | 22,663 | +68.067% |
| 2024-04-11 | 18.05 | 18.26 | 18.05 | 18.14 | -0.983% | 18,473 | +65.380% |
| 2024-04-10 | 18.55 | 18.91 | 17.95 | 18.32 | -2.189% | 45,293 | +63.755% |
| 2024-04-09 | 18.79 | 18.86 | 18.50 | 18.73 | -1.834% | 42,846 | +60.171% |
| 2024-04-08 | 19.08 | 19.32 | 18.85 | 19.08 | +0.899% | 12,189 | +57.233% |
| 2024-04-05 | 18.69 | 19.16 | 18.69 | 18.91 | +0.318% | 9,224 | +58.646% |
| 2024-04-04 | 18.98 | 19.10 | 18.69 | 18.85 | +0.159% | 15,937 | +59.151% |
| 2024-04-03 | 19.15 | 19.25 | 18.82 | 18.82 | -1.311% | 18,454 | +59.405% |
| 2024-04-02 | 18.69 | 19.07 | 18.60 | 19.07 | +1.113% | 21,199 | +57.315% |
| 2024-04-01 | 19.54 | 19.54 | 18.70 | 18.86 | -2.834% | 16,352 | +59.067% |
| 2024-03-28 | 19.11 | 19.64 | 19.11 | 19.41 | +0.831% | 15,046 | +54.560% |
| 2024-03-27 | 18.80 | 19.47 | 18.80 | 19.25 | +3.383% | 19,370 | +55.844% |
| 2024-03-26 | 18.90 | 18.94 | 18.45 | 18.62 | -0.428% | 23,183 | +61.117% |
| 2024-03-25 | 18.81 | 19.09 | 18.57 | 18.70 | -1.215% | 11,086 | +60.428% |
| 2024-03-22 | 18.99 | 19.16 | 18.35 | 18.93 | +0.852% | 16,249 | +58.479% |
| 2024-03-21 | 19.07 | 19.12 | 18.51 | 18.77 | 0.000% | 18,769 | +59.830% |
| 2024-03-20 | 18.53 | 18.79 | 18.02 | 18.77 | +1.790% | 33,709 | +59.830% |
| 2024-03-19 | 18.66 | 18.88 | 18.44 | 18.44 | -1.338% | 14,371 | +62.690% |
| 2024-03-18 | 18.44 | 18.80 | 18.30 | 18.69 | +0.700% | 18,163 | +60.514% |
| 2024-03-15 | 18.50 | 18.95 | 18.28 | 18.56 | -0.589% | 65,878 | +61.638% |
| 2024-03-14 | 19.15 | 19.15 | 18.62 | 18.67 | -1.737% | 16,092 | +60.686% |
| 2024-03-13 | 19.11 | 19.41 | 18.86 | 19.00 | +1.171% | 17,568 | +57.895% |
| 2024-03-12 | 19.13 | 19.19 | 18.77 | 18.78 | -1.314% | 35,436 | +59.744% |
| 2024-03-11 | 19.50 | 19.50 | 19.03 | 19.03 | -2.859% | 9,109 | +57.646% |
| 2024-03-08 | 19.83 | 19.95 | 19.58 | 19.59 | -0.407% | 13,112 | +53.139% |
| 2024-03-07 | 19.29 | 19.68 | 19.29 | 19.67 | +2.715% | 18,622 | +52.517% |
| 2024-03-06 | 19.48 | 19.48 | 18.75 | 19.15 | -0.674% | 49,355 | +56.658% |
| 2024-03-05 | 19.28 | 19.50 | 19.25 | 19.28 | -0.052% | 12,821 | +55.602% |
| 2024-03-04 | 19.38 | 19.70 | 19.27 | 19.29 | -0.464% | 15,579 | +55.521% |
| 2024-03-01 | 19.51 | 19.52 | 19.10 | 19.38 | +0.207% | 14,848 | +54.799% |
| 2024-02-29 | 19.33 | 19.46 | 19.00 | 19.34 | +1.682% | 29,228 | +55.119% |
| 2024-02-28 | 19.07 | 19.36 | 19.00 | 19.02 | -1.195% | 21,158 | +57.729% |
| 2024-02-27 | 20.02 | 20.05 | 19.21 | 19.25 | -2.085% | 27,561 | +55.844% |
| 2024-02-26 | 19.79 | 20.03 | 19.60 | 19.66 | -1.404% | 14,838 | +52.594% |
| 2024-02-23 | 19.63 | 20.06 | 19.52 | 19.94 | +1.787% | 16,527 | +50.451% |
| 2024-02-22 | 19.56 | 19.60 | 19.20 | 19.59 | -0.457% | 42,034 | +53.139% |
| 2024-02-21 | 19.93 | 19.93 | 19.58 | 19.68 | -0.756% | 23,725 | +52.439% |
| 2024-02-20 | 20.35 | 20.35 | 19.77 | 19.83 | -2.267% | 34,800 | +51.286% |
| 2024-02-16 | 20.45 | 20.45 | 20.11 | 20.29 | -1.024% | 9,540 | +47.856% |
| 2024-02-15 | 19.84 | 20.59 | 19.84 | 20.50 | +1.435% | 20,155 | +46.341% |
| 2024-02-14 | 19.80 | 20.43 | 19.75 | 20.21 | +3.112% | 19,463 | +48.441% |
| 2024-02-13 | 20.07 | 20.07 | 19.51 | 19.60 | -3.448% | 26,030 | +53.061% |
| 2024-02-12 | 20.25 | 20.57 | 20.25 | 20.30 | +0.694% | 17,916 | +47.783% |
| 2024-02-09 | 20.15 | 20.25 | 19.87 | 20.16 | +1.002% | 15,871 | +48.810% |
| 2024-02-08 | 20.69 | 20.69 | 19.81 | 19.96 | -2.539% | 39,599 | +50.301% |
| 2024-02-07 | 20.27 | 20.61 | 19.73 | 20.48 | +1.036% | 29,110 | +46.484% |
| 2024-02-06 | 20.31 | 20.49 | 20.15 | 20.27 | +0.148% | 26,934 | +48.002% |
| 2024-02-05 | 20.28 | 20.90 | 20.13 | 20.24 | -1.365% | 17,812 | +48.221% |
| 2024-02-02 | 20.52 | 20.67 | 20.32 | 20.52 | 0.000% | 19,733 | +46.199% |