IOR
Income Opportunity Realty Investors, Inc.
stockNYSEAMERICAN
At CloseOct 9, 2026 3:48:46 PM EDT
18.77USD+8.060%(+1.40)420
IOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 17.15 | 17.15 | 17.15 | 17.15 | -1.267% | 420 | 0.000% |
| 2026-10-06 | 17.37 | 17.37 | 17.37 | 17.37 | +2.176% | 193 | -1.267% |
| 2026-10-02 | 16.57 | 17.00 | 16.11 | 17.00 | -3.409% | 1,028 | +0.882% |
| 2026-10-01 | 17.60 | 17.60 | 17.60 | 17.60 | -3.456% | 667 | -2.557% |
| 2026-09-30 | 18.23 | 18.23 | 18.23 | 18.23 | 0.000% | 252 | -5.924% |
| 2026-09-23 | 17.86 | 18.23 | 17.86 | 18.23 | +0.663% | 1,304 | -5.924% |
| 2026-09-22 | 18.51 | 18.51 | 18.11 | 18.11 | +6.529% | 415 | -5.301% |
| 2026-09-18 | 17.00 | 17.00 | 17.00 | 17.00 | -5.556% | 1,666 | +0.882% |
| 2026-09-10 | 18.00 | 18.00 | 18.00 | 18.00 | -2.702% | 200 | -4.722% |
| 2026-09-09 | 17.39 | 18.50 | 17.39 | 18.50 | +2.777% | 928 | -7.297% |
| 2026-09-08 | 18.00 | 18.00 | 18.00 | 18.00 | -6.832% | 168 | -4.722% |
| 2026-09-01 | 19.32 | 19.32 | 19.32 | 19.32 | -3.497% | 555 | -11.232% |
| 2026-08-17 | 20.00 | 20.02 | 20.00 | 20.02 | +1.624% | 2,597 | -14.336% |
| 2026-08-14 | 19.69 | 19.70 | 19.69 | 19.70 | -0.455% | 1,830 | -12.944% |
| 2026-08-13 | 19.79 | 19.79 | 19.79 | 19.79 | -4.627% | 1 | -13.340% |
| 2026-08-05 | 19.92 | 20.75 | 19.71 | 20.75 | -2.564% | 857 | -17.349% |
| 2026-07-24 | 21.30 | 21.30 | 21.30 | 21.30 | -0.948% | 228 | -19.469% |
| 2026-07-22 | 21.55 | 21.55 | 20.50 | 21.50 | +3.614% | 2,606 | -20.233% |
| 2026-07-21 | 20.50 | 20.75 | 20.50 | 20.75 | +0.000% | 1,298 | -17.349% |
| 2026-07-20 | 19.50 | 20.75 | 19.50 | 20.75 | +0.009% | 2,249 | -17.349% |
| 2026-07-17 | 20.30 | 20.75 | 19.50 | 20.75 | +1.956% | 3,617 | -17.341% |
| 2026-07-16 | 20.00 | 20.75 | 20.00 | 20.35 | +3.827% | 5,019 | -15.725% |
| 2026-07-15 | 19.60 | 19.60 | 19.60 | 19.60 | +2.004% | 260 | -12.500% |
| 2026-07-14 | 18.92 | 19.21 | 18.30 | 19.21 | +0.497% | 6,577 | -10.747% |
| 2026-07-13 | 19.00 | 19.12 | 18.97 | 19.12 | +5.928% | 2,823 | -10.303% |
| 2026-07-09 | 18.05 | 18.05 | 18.05 | 18.05 | -1.902% | 4 | -4.986% |
| 2026-07-08 | 18.40 | 18.40 | 18.40 | 18.40 | -0.809% | 138 | -6.793% |
| 2026-06-30 | 18.55 | 18.55 | 18.55 | 18.55 | +0.597% | 40 | -7.547% |
| 2026-06-29 | 18.25 | 18.44 | 18.25 | 18.44 | +1.041% | 1,150 | -6.996% |
| 2026-06-25 | 18.25 | 18.25 | 18.25 | 18.25 | +2.017% | 254 | -6.027% |
| 2026-06-24 | 18.25 | 18.25 | 17.89 | 17.89 | -0.891% | 493 | -4.132% |
| 2026-06-23 | 17.90 | 18.05 | 17.85 | 18.05 | +1.404% | 8,350 | -4.986% |
| 2026-06-22 | 17.80 | 17.80 | 17.51 | 17.80 | 0.000% | 10,277 | -3.652% |
| 2026-06-18 | 18.00 | 18.00 | 17.80 | 17.80 | -0.140% | 356 | -3.652% |
| 2026-06-17 | 18.00 | 18.00 | 17.65 | 17.82 | +0.140% | 1,563 | -3.787% |
| 2026-06-16 | 17.50 | 17.85 | 17.50 | 17.80 | -0.821% | 7,741 | -3.652% |
| 2026-06-15 | 17.83 | 17.95 | 17.50 | 17.95 | +0.546% | 2,226 | -4.443% |
| 2026-06-12 | 18.00 | 18.25 | 17.83 | 17.85 | -0.723% | 2,668 | -3.922% |
| 2026-06-11 | 17.40 | 18.00 | 17.40 | 17.98 | +3.931% | 13,072 | -4.616% |
| 2026-06-10 | 17.30 | 17.30 | 17.30 | 17.30 | -2.535% | 153 | -0.867% |
| 2026-06-09 | 17.49 | 17.94 | 16.61 | 17.75 | +1.429% | 4,963 | -3.380% |
| 2026-06-08 | 17.50 | 17.50 | 17.50 | 17.50 | -1.685% | 2,067 | -2.000% |
| 2026-06-05 | 17.85 | 17.85 | 17.79 | 17.80 | -1.111% | 4,271 | -3.652% |
| 2026-05-29 | 18.65 | 18.65 | 18.00 | 18.00 | +0.840% | 1,422 | -4.722% |
| 2026-05-26 | 16.85 | 17.90 | 16.85 | 17.85 | -0.279% | 2,696 | -3.922% |
| 2026-05-22 | 17.90 | 17.90 | 17.90 | 17.90 | -0.279% | 159 | -4.190% |
| 2026-05-21 | 17.92 | 18.13 | 17.91 | 17.95 | +0.504% | 6,412 | -4.457% |
| 2026-05-20 | 17.75 | 17.86 | 17.75 | 17.86 | -0.778% | 942 | -3.975% |
| 2026-05-19 | 18.00 | 18.00 | 18.00 | 18.00 | -3.382% | 346 | -4.722% |
| 2026-05-13 | 18.63 | 18.63 | 18.63 | 18.63 | +3.500% | 5 | -7.944% |
| 2026-05-07 | 17.86 | 18.00 | 17.86 | 18.00 | -0.826% | 3,031 | -4.722% |
| 2026-05-06 | 18.15 | 18.15 | 18.15 | 18.15 | +1.227% | 324 | -5.510% |
| 2026-05-05 | 17.87 | 17.95 | 17.87 | 17.93 | -3.861% | 7,547 | -4.350% |
| 2026-04-27 | 18.65 | 18.65 | 18.65 | 18.65 | +4.190% | 1 | -8.043% |
| 2026-04-24 | 17.90 | 17.90 | 17.90 | 17.90 | -0.886% | 1,008 | -4.190% |
| 2026-04-22 | 17.90 | 18.06 | 17.90 | 18.06 | +0.395% | 1,687 | -5.039% |
| 2026-04-21 | 18.00 | 18.00 | 17.95 | 17.99 | -1.457% | 2,804 | -4.664% |
| 2026-04-08 | 17.86 | 18.25 | 17.86 | 18.25 | -0.463% | 1,198 | -6.053% |
| 2026-03-31 | 18.00 | 18.34 | 18.00 | 18.34 | +1.889% | 789 | -6.489% |
| 2026-03-30 | 18.00 | 18.00 | 18.00 | 18.00 | -0.056% | 137 | -4.722% |
| 2026-03-27 | 18.01 | 18.01 | 18.01 | 18.01 | -0.001% | 480 | -4.775% |
| 2026-03-25 | 18.01 | 18.01 | 18.01 | 18.01 | +0.001% | 501 | -4.776% |
| 2026-03-20 | 18.02 | 18.02 | 18.01 | 18.01 | -3.947% | 1,348 | -4.775% |
| 2026-03-19 | 18.75 | 18.75 | 18.75 | 18.75 | -1.055% | 218 | -8.533% |
| 2026-03-18 | 18.95 | 18.95 | 18.95 | 18.95 | +7.915% | 1,169 | -9.498% |
| 2026-03-11 | 17.56 | 17.56 | 17.56 | 17.56 | -7.579% | 464 | -2.335% |
| 2026-03-10 | 18.05 | 19.00 | 18.00 | 19.00 | +4.224% | 2,046 | -9.737% |
| 2026-03-09 | 18.23 | 18.23 | 18.23 | 18.23 | -3.545% | 299 | -5.924% |
| 2026-03-05 | 19.48 | 19.48 | 18.90 | 18.90 | +0.532% | 562 | -9.259% |
| 2026-02-20 | 18.80 | 18.80 | 18.80 | 18.80 | -1.571% | 902 | -8.777% |
| 2026-02-19 | 18.02 | 19.10 | 18.02 | 19.10 | -1.900% | 21,531 | -10.209% |
| 2026-02-18 | 17.89 | 19.47 | 17.89 | 19.47 | +0.620% | 1,670 | -11.916% |
| 2026-02-17 | 19.35 | 19.35 | 19.35 | 19.35 | +7.500% | 100 | -11.370% |
| 2026-02-13 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 731 | -4.722% |
| 2026-01-23 | 18.00 | 18.00 | 18.00 | 18.00 | -1.639% | 164 | -4.722% |
| 2026-01-22 | 18.30 | 18.39 | 18.30 | 18.30 | +1.667% | 756 | -6.284% |
| 2026-01-07 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 398 | -4.722% |
| 2026-01-05 | 18.01 | 18.01 | 18.00 | 18.00 | +2.564% | 524 | -4.722% |
| 2025-12-19 | 17.99 | 19.47 | 17.55 | 17.55 | -9.861% | 1,854 | -2.279% |
| 2025-12-17 | 19.47 | 19.47 | 19.47 | 19.47 | +6.088% | 157 | -11.916% |
| 2025-12-16 | 18.76 | 18.78 | 18.18 | 18.35 | -1.594% | 1,524 | -6.553% |
| 2025-12-12 | 18.65 | 18.65 | 18.65 | 18.65 | +0.269% | 206 | -8.043% |
| 2025-12-10 | 17.85 | 18.60 | 17.50 | 18.60 | -2.618% | 880 | -7.796% |
| 2025-12-09 | 18.44 | 19.10 | 18.44 | 19.10 | +7.003% | 553 | -10.209% |
| 2025-12-03 | 18.54 | 18.54 | 17.85 | 17.85 | +0.281% | 226 | -3.922% |
| 2025-12-01 | 17.80 | 17.80 | 17.80 | 17.80 | -0.559% | 1,554 | -3.652% |
| 2025-11-24 | 18.01 | 18.01 | 17.90 | 17.90 | -3.763% | 618 | -4.190% |
| 2025-11-19 | 18.60 | 18.60 | 18.60 | 18.60 | -0.439% | 2 | -7.796% |
| 2025-11-18 | 18.68 | 18.68 | 18.68 | 18.68 | +3.501% | 632 | -8.200% |
| 2025-11-17 | 18.05 | 18.05 | 18.05 | 18.05 | -3.476% | 1,089 | -4.986% |
| 2025-11-11 | 18.10 | 19.10 | 18.05 | 18.70 | -1.962% | 13,381 | -8.289% |
| 2025-11-10 | 18.00 | 19.07 | 18.00 | 19.07 | +7.158% | 1,457 | -10.088% |
| 2025-10-28 | 17.80 | 17.80 | 17.80 | 17.80 | -2.197% | 321 | -3.652% |
| 2025-10-22 | 18.00 | 18.25 | 18.00 | 18.20 | +2.477% | 1,105 | -5.769% |
| 2025-10-10 | 17.76 | 17.76 | 17.76 | 17.76 | +0.056% | 350 | -3.435% |
| 2025-10-07 | 17.75 | 17.75 | 17.75 | 17.75 | -1.334% | 173 | -3.380% |
| 2025-09-24 | 18.00 | 18.00 | 17.99 | 17.99 | -5.316% | 278 | -4.669% |
| 2025-09-19 | 19.00 | 19.00 | 19.00 | 19.00 | +6.982% | 408 | -9.737% |
| 2025-09-17 | 17.76 | 17.76 | 17.76 | 17.76 | -1.388% | 137 | -3.435% |
| 2025-09-16 | 18.01 | 18.01 | 18.01 | 18.01 | +1.465% | 237 | -4.775% |
| 2025-09-15 | 17.75 | 17.75 | 17.75 | 17.75 | -1.389% | 272 | -3.380% |
| 2025-09-12 | 18.00 | 18.00 | 18.00 | 18.00 | +0.503% | 308 | -4.722% |
| 2025-09-10 | 17.90 | 17.91 | 17.90 | 17.91 | -0.056% | 417 | -4.243% |
| 2025-09-09 | 17.92 | 17.92 | 17.92 | 17.92 | -1.484% | 3 | -4.297% |
| 2025-09-08 | 18.19 | 18.19 | 18.19 | 18.19 | -0.055% | 1 | -5.717% |
| 2025-09-04 | 18.01 | 18.20 | 18.01 | 18.20 | 0.000% | 563 | -5.769% |
| 2025-09-02 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 451 | -5.769% |
| 2025-08-27 | 18.19 | 18.20 | 18.19 | 18.20 | +0.999% | 527 | -5.769% |
| 2025-08-25 | 18.02 | 18.02 | 18.02 | 18.02 | -0.989% | 1 | -4.828% |
| 2025-08-21 | 18.29 | 18.29 | 18.20 | 18.20 | -0.682% | 1,475 | -5.769% |
| 2025-08-19 | 18.32 | 18.32 | 18.32 | 18.32 | -1.900% | 195 | -6.412% |
| 2025-08-06 | 18.02 | 18.68 | 18.02 | 18.68 | -1.059% | 316 | -8.191% |
| 2025-08-04 | 18.88 | 18.88 | 18.88 | 18.88 | +0.963% | 1,116 | -9.163% |
| 2025-08-01 | 18.02 | 18.70 | 18.02 | 18.70 | 0.000% | 1,437 | -8.289% |
| 2025-07-31 | 18.26 | 18.70 | 18.01 | 18.70 | +1.052% | 755 | -8.289% |
| 2025-07-30 | 18.51 | 18.51 | 18.51 | 18.51 | +0.355% | 610 | -7.324% |
| 2025-07-29 | 18.21 | 18.44 | 17.91 | 18.44 | -1.073% | 1,017 | -6.996% |
| 2025-07-21 | 18.64 | 18.64 | 18.64 | 18.64 | +0.757% | 212 | -7.994% |
| 2025-07-17 | 18.50 | 18.50 | 18.50 | 18.50 | -2.065% | 356 | -7.297% |
| 2025-07-16 | 18.80 | 18.89 | 18.80 | 18.89 | +0.479% | 543 | -9.211% |
| 2025-07-14 | 19.00 | 19.00 | 18.02 | 18.80 | -3.491% | 894 | -8.777% |
| 2025-07-11 | 19.69 | 19.69 | 18.69 | 19.48 | +3.949% | 1,951 | -11.961% |
| 2025-07-10 | 18.40 | 18.80 | 18.40 | 18.74 | +4.692% | 4,099 | -8.485% |
| 2025-07-07 | 17.90 | 17.90 | 17.90 | 17.90 | -5.540% | 284 | -4.190% |
| 2025-07-01 | 18.95 | 18.95 | 18.95 | 18.95 | +0.265% | 470 | -9.499% |
| 2025-06-24 | 18.90 | 18.90 | 18.90 | 18.90 | +2.162% | 770 | -9.259% |
| 2025-06-23 | 18.50 | 18.51 | 18.50 | 18.50 | +0.434% | 701 | -7.297% |
| 2025-06-20 | 18.69 | 19.30 | 18.42 | 18.42 | +0.436% | 1,268 | -6.895% |
| 2025-06-17 | 18.34 | 18.34 | 18.34 | 18.34 | +1.326% | 227 | -6.489% |
| 2025-06-12 | 18.10 | 18.10 | 18.10 | 18.10 | +0.836% | 514 | -5.249% |
| 2025-06-11 | 17.95 | 17.95 | 17.95 | 17.95 | -2.446% | 225 | -4.457% |
| 2025-06-06 | 18.10 | 18.40 | 18.10 | 18.40 | -0.217% | 459 | -6.793% |
| 2025-06-05 | 18.29 | 18.44 | 18.26 | 18.44 | -0.108% | 1,061 | -6.996% |
| 2025-06-04 | 17.91 | 19.00 | 17.91 | 18.46 | -0.162% | 1,748 | -7.096% |
| 2025-05-30 | 18.49 | 18.49 | 18.49 | 18.49 | +0.271% | 512 | -7.247% |
| 2025-05-29 | 18.20 | 18.44 | 18.05 | 18.44 | -0.054% | 1,253 | -6.996% |
| 2025-05-22 | 18.54 | 18.54 | 18.25 | 18.45 | -0.806% | 543 | -7.046% |
| 2025-05-21 | 18.21 | 18.60 | 18.21 | 18.60 | +3.563% | 704 | -7.796% |
| 2025-05-20 | 17.88 | 18.00 | 17.80 | 17.96 | -3.337% | 1,468 | -4.510% |
| 2025-05-19 | 18.58 | 18.58 | 18.58 | 18.58 | +1.033% | 1 | -7.696% |
| 2025-05-14 | 18.40 | 18.58 | 17.56 | 18.39 | -0.271% | 8,701 | -6.743% |
| 2025-05-13 | 18.60 | 18.90 | 18.00 | 18.44 | -0.860% | 4,090 | -6.996% |
| 2025-05-12 | 18.05 | 18.70 | 18.03 | 18.60 | +4.494% | 4,279 | -7.796% |
| 2025-05-07 | 17.82 | 18.14 | 17.80 | 17.80 | -2.187% | 3,626 | -3.652% |
| 2025-05-02 | 18.20 | 18.20 | 18.20 | 18.20 | +1.156% | 104 | -5.759% |
| 2025-05-01 | 17.69 | 18.69 | 17.65 | 17.99 | +2.800% | 6,157 | -4.669% |
| 2025-04-29 | 17.12 | 17.50 | 17.01 | 17.50 | 0.000% | 2,071 | -2.000% |
| 2025-04-28 | 17.50 | 17.73 | 17.50 | 17.50 | 0.000% | 2,093 | -2.000% |
| 2025-04-25 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 1,204 | -2.000% |
| 2025-04-24 | 17.49 | 17.50 | 17.46 | 17.50 | +0.865% | 1,289 | -2.000% |
| 2025-04-23 | 17.35 | 17.38 | 17.35 | 17.35 | -0.857% | 4,312 | -1.153% |
| 2025-04-22 | 17.50 | 17.52 | 17.50 | 17.50 | -3.670% | 3,962 | -2.000% |
| 2025-04-21 | 17.89 | 18.17 | 17.80 | 18.17 | +2.003% | 5,909 | -5.597% |
| 2025-04-17 | 17.81 | 17.81 | 17.81 | 17.81 | +0.508% | 190 | -3.706% |
| 2025-04-16 | 17.70 | 17.72 | 17.70 | 17.72 | -0.169% | 1,283 | -3.217% |
| 2025-04-14 | 17.65 | 17.75 | 17.65 | 17.75 | -1.361% | 2,212 | -3.380% |
| 2025-04-11 | 18.00 | 18.00 | 18.00 | 18.00 | -0.028% | 590 | -4.696% |
| 2025-04-10 | 17.80 | 18.00 | 17.80 | 18.00 | +2.916% | 2,603 | -4.722% |
| 2025-04-09 | 17.53 | 17.53 | 17.49 | 17.49 | +0.517% | 285 | -1.944% |
| 2025-04-08 | 17.43 | 17.50 | 17.27 | 17.40 | +0.583% | 1,997 | -1.437% |
| 2025-04-07 | 17.26 | 17.30 | 17.26 | 17.30 | -0.293% | 1,890 | -0.862% |
| 2025-04-04 | 17.38 | 17.51 | 16.10 | 17.35 | -0.914% | 9,540 | -1.153% |
| 2025-04-03 | 17.50 | 17.51 | 17.50 | 17.51 | +0.057% | 1,106 | -2.056% |
| 2025-04-01 | 17.50 | 17.63 | 17.50 | 17.50 | 0.000% | 1,727 | -2.000% |
| 2025-03-31 | 17.25 | 17.60 | 17.25 | 17.50 | +0.229% | 1,803 | -2.000% |
| 2025-03-28 | 17.52 | 17.52 | 17.45 | 17.46 | -0.114% | 2,221 | -1.775% |
| 2025-03-27 | 17.50 | 17.50 | 17.45 | 17.48 | +3.787% | 2,021 | -1.888% |
| 2025-03-25 | 16.84 | 16.84 | 16.84 | 16.84 | -2.562% | 505 | +1.828% |
| 2025-03-24 | 17.60 | 17.70 | 17.29 | 17.29 | -1.229% | 2,738 | -0.781% |
| 2025-03-21 | 17.25 | 17.96 | 17.25 | 17.50 | +0.865% | 3,567 | -2.000% |
| 2025-03-17 | 17.40 | 17.40 | 17.35 | 17.35 | -2.254% | 352 | -1.153% |
| 2025-03-12 | 18.00 | 18.00 | 17.36 | 17.75 | 0.000% | 4,511 | -3.380% |
| 2025-03-10 | 17.75 | 17.75 | 17.35 | 17.75 | +4.720% | 1,780 | -3.380% |
| 2025-03-07 | 16.95 | 16.95 | 16.95 | 16.95 | 0.000% | 243 | +1.180% |
| 2025-03-06 | 16.95 | 16.95 | 16.95 | 16.95 | -0.587% | 134 | +1.180% |
| 2025-03-05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.872% | 594 | +0.587% |
| 2025-02-28 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 502 | -0.291% |
| 2025-02-25 | 17.20 | 17.50 | 17.20 | 17.20 | +0.585% | 915 | -0.291% |
| 2025-02-21 | 17.08 | 17.10 | 17.08 | 17.10 | -4.947% | 375 | +0.292% |
| 2025-02-20 | 17.99 | 17.99 | 17.99 | 17.99 | +5.824% | 724 | -4.669% |
| 2025-02-19 | 16.70 | 17.00 | 16.70 | 17.00 | -5.548% | 1,504 | +0.882% |
| 2025-02-18 | 18.00 | 18.00 | 18.00 | 18.00 | +5.874% | 707 | -4.714% |
| 2025-02-14 | 17.01 | 17.02 | 16.52 | 17.00 | -1.506% | 2,230 | +0.882% |
| 2025-02-13 | 17.56 | 17.56 | 16.55 | 17.26 | +7.539% | 680 | -0.637% |
| 2025-02-12 | 17.70 | 19.00 | 16.05 | 16.05 | -8.962% | 15,555 | +6.854% |
| 2025-02-11 | 17.31 | 17.63 | 17.31 | 17.63 | -2.543% | 513 | -2.723% |
| 2025-02-10 | 18.09 | 18.09 | 18.09 | 18.09 | 0.000% | 319 | -5.196% |
| 2025-02-07 | 18.09 | 18.09 | 18.09 | 18.09 | 0.000% | 257 | -5.196% |
| 2025-02-06 | 18.09 | 18.09 | 18.09 | 18.09 | -0.276% | 219 | -5.196% |
| 2025-02-05 | 17.35 | 18.14 | 17.35 | 18.14 | +0.554% | 488 | -5.458% |
| 2025-02-04 | 18.24 | 18.25 | 17.72 | 18.04 | +1.235% | 1,046 | -4.933% |
| 2025-02-03 | 17.25 | 17.82 | 17.25 | 17.82 | +1.596% | 2,203 | -3.760% |
| 2025-01-31 | 17.91 | 17.91 | 17.49 | 17.54 | -2.556% | 2,367 | -2.223% |
| 2025-01-30 | 18.50 | 18.50 | 17.35 | 18.00 | +2.273% | 2,237 | -4.722% |
| 2025-01-29 | 16.70 | 18.30 | 16.70 | 17.60 | -1.401% | 454 | -2.557% |
| 2025-01-28 | 17.85 | 17.85 | 17.85 | 17.85 | -2.459% | 336 | -3.922% |
| 2025-01-27 | 18.50 | 18.50 | 17.89 | 18.30 | -0.543% | 506 | -6.284% |
| 2025-01-24 | 18.00 | 18.40 | 17.93 | 18.40 | +1.210% | 1,035 | -6.793% |
| 2025-01-23 | 18.18 | 18.18 | 18.18 | 18.18 | -0.109% | 189 | -5.666% |
| 2025-01-22 | 17.95 | 18.20 | 17.95 | 18.20 | +1.099% | 2,199 | -5.769% |
| 2025-01-17 | 18.08 | 18.10 | 17.96 | 18.00 | +0.852% | 8,929 | -4.733% |
| 2025-01-16 | 18.08 | 18.08 | 17.85 | 17.85 | +0.112% | 908 | -3.922% |
| 2025-01-15 | 17.83 | 17.87 | 17.83 | 17.83 | -3.569% | 788 | -3.814% |
| 2025-01-14 | 17.85 | 18.49 | 17.85 | 18.49 | +1.675% | 852 | -7.247% |
| 2025-01-13 | 17.90 | 18.19 | 17.87 | 18.19 | +0.140% | 1,754 | -5.694% |
| 2025-01-08 | 18.40 | 18.40 | 18.16 | 18.16 | +0.945% | 599 | -5.562% |
| 2025-01-07 | 17.86 | 18.00 | 17.85 | 17.99 | +0.897% | 3,011 | -4.669% |
| 2025-01-06 | 18.00 | 18.00 | 17.81 | 17.83 | -0.944% | 736 | -3.814% |
| 2025-01-03 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 846 | -4.722% |
| 2025-01-02 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 1,019 | -4.722% |
| 2024-12-31 | 18.00 | 18.00 | 18.00 | 18.00 | +0.983% | 236 | -4.722% |
| 2024-12-30 | 17.82 | 17.82 | 17.82 | 17.82 | +0.083% | 126 | -3.785% |
| 2024-12-24 | 18.00 | 18.00 | 17.81 | 17.81 | -1.330% | 1,917 | -3.706% |
| 2024-12-23 | 18.05 | 18.05 | 18.05 | 18.05 | -4.749% | 1,489 | -4.986% |
| 2024-12-20 | 18.95 | 18.95 | 18.95 | 18.95 | +6.640% | 776 | -9.499% |
| 2024-12-19 | 17.77 | 17.77 | 17.77 | 17.77 | -0.448% | 279 | -3.489% |
| 2024-12-18 | 17.88 | 18.00 | 17.83 | 17.85 | -2.192% | 757 | -3.922% |
| 2024-12-17 | 18.24 | 18.25 | 18.24 | 18.25 | -0.273% | 705 | -6.027% |
| 2024-12-16 | 18.79 | 18.96 | 18.30 | 18.30 | -0.260% | 1,643 | -6.284% |
| 2024-12-13 | 17.50 | 18.51 | 17.50 | 18.35 | +6.363% | 7,543 | -6.528% |
| 2024-12-09 | 17.20 | 17.25 | 17.20 | 17.25 | +0.291% | 1,535 | -0.580% |
| 2024-12-05 | 16.93 | 17.20 | 16.93 | 17.20 | +3.927% | 417 | -0.291% |
| 2024-12-03 | 16.55 | 16.55 | 16.55 | 16.55 | +3.373% | 215 | +3.625% |
| 2024-11-29 | 16.01 | 16.01 | 16.01 | 16.01 | 0.000% | 231 | +7.121% |
| 2024-11-22 | 16.01 | 16.01 | 16.01 | 16.01 | -5.824% | 225 | +7.121% |
| 2024-11-14 | 16.87 | 17.00 | 16.87 | 17.00 | +1.493% | 366 | +0.882% |
| 2024-11-08 | 16.75 | 16.75 | 16.75 | 16.75 | +1.515% | 687 | +2.388% |
| 2024-11-01 | 17.00 | 17.14 | 16.50 | 16.50 | -2.770% | 4,424 | +3.939% |
| 2024-10-31 | 16.97 | 16.97 | 16.97 | 16.97 | +2.724% | 140 | +1.061% |
| 2024-10-30 | 16.53 | 17.00 | 16.50 | 16.52 | -4.009% | 2,498 | +3.814% |
| 2024-10-28 | 16.53 | 17.21 | 16.52 | 17.21 | +0.643% | 4,307 | -0.349% |
| 2024-10-22 | 17.01 | 17.10 | 16.96 | 17.10 | +0.588% | 927 | +0.292% |
| 2024-10-18 | 17.00 | 17.48 | 16.90 | 17.00 | -0.880% | 8,837 | +0.882% |
| 2024-10-17 | 17.09 | 17.27 | 17.00 | 17.15 | +0.889% | 5,887 | -0.006% |
| 2024-10-09 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 385 | +0.882% |
| 2024-10-08 | 17.00 | 17.50 | 17.00 | 17.50 | -1.420% | 688 | -2.000% |
| 2024-10-07 | 17.68 | 18.00 | 17.68 | 17.75 | +4.917% | 4,801 | -3.391% |
| 2024-10-04 | 16.92 | 16.92 | 16.92 | 16.92 | +2.211% | 110 | +1.359% |
| 2024-10-02 | 17.20 | 17.20 | 16.55 | 16.55 | -5.299% | 3,116 | +3.600% |
| 2024-09-30 | 17.06 | 17.48 | 17.03 | 17.48 | -2.888% | 924 | -1.889% |
| 2024-09-20 | 17.00 | 18.00 | 17.00 | 18.00 | +5.882% | 3,440 | -4.722% |
| 2024-09-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 766 | +0.882% |
| 2024-09-11 | 16.86 | 17.00 | 16.86 | 17.00 | 0.000% | 470 | +0.882% |
| 2024-09-09 | 17.00 | 17.00 | 17.00 | 17.00 | +0.830% | 677 | +0.882% |
| 2024-09-05 | 17.44 | 17.44 | 16.86 | 16.86 | +0.060% | 620 | +1.719% |
| 2024-09-04 | 16.85 | 16.85 | 16.85 | 16.85 | 0.000% | 434 | +1.780% |
| 2024-09-03 | 16.85 | 16.85 | 16.85 | 16.85 | +0.238% | 134 | +1.780% |
| 2024-08-28 | 16.81 | 16.81 | 16.81 | 16.81 | -3.057% | 173 | +2.023% |
| 2024-08-26 | 17.00 | 17.34 | 17.00 | 17.34 | -3.452% | 544 | -1.096% |
| 2024-08-21 | 17.36 | 17.98 | 17.36 | 17.96 | -1.751% | 613 | -4.510% |
| 2024-08-16 | 17.59 | 18.28 | 16.61 | 18.28 | -1.082% | 1,093 | -6.182% |
| 2024-08-15 | 18.48 | 18.48 | 18.48 | 18.48 | +8.292% | 114 | -7.197% |
| 2024-08-07 | 17.07 | 17.07 | 17.07 | 17.07 | -4.771% | 115 | +0.498% |
| 2024-08-02 | 18.50 | 18.50 | 17.74 | 17.92 | -3.030% | 1,334 | -4.297% |
| 2024-08-01 | 18.48 | 18.48 | 17.93 | 18.48 | +9.992% | 416 | -7.197% |
| 2024-07-31 | 17.40 | 17.40 | 16.77 | 16.80 | +5.008% | 1,951 | +2.076% |
| 2024-07-29 | 16.00 | 16.00 | 16.00 | 16.00 | +1.952% | 997 | +7.187% |
| 2024-07-23 | 15.69 | 15.69 | 15.69 | 15.69 | -8.092% | 328 | +9.280% |
| 2024-07-18 | 17.08 | 17.08 | 17.08 | 17.08 | -1.893% | 660 | +0.436% |
| 2024-07-17 | 18.00 | 18.05 | 17.41 | 17.41 | +1.807% | 426 | -1.465% |
| 2024-07-15 | 17.10 | 17.10 | 17.10 | 17.10 | -5.311% | 394 | +0.315% |
| 2024-07-12 | 18.05 | 18.05 | 18.05 | 18.05 | -4.974% | 228 | -5.012% |
| 2024-07-11 | 19.00 | 19.00 | 19.00 | 19.00 | +11.765% | 862 | -9.737% |
| 2024-07-10 | 17.00 | 17.00 | 17.00 | 17.00 | +0.592% | 255 | +0.882% |
| 2024-07-08 | 16.89 | 16.90 | 16.57 | 16.90 | +4.000% | 3,213 | +1.479% |
| 2024-07-02 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 1,709 | +5.538% |
| 2024-06-21 | 16.25 | 16.25 | 16.25 | 16.25 | -1.990% | 796 | +5.538% |
| 2024-06-13 | 16.25 | 16.58 | 16.25 | 16.58 | +2.031% | 916 | +3.438% |
| 2024-06-12 | 16.25 | 16.36 | 16.25 | 16.25 | 0.000% | 1,576 | +5.538% |
| 2024-06-07 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 477 | +5.538% |
| 2024-06-05 | 16.00 | 16.30 | 16.00 | 16.25 | -0.307% | 1,150 | +5.538% |
| 2024-05-31 | 16.30 | 16.30 | 16.30 | 16.30 | 0.000% | 920 | +5.215% |
| 2024-05-30 | 16.30 | 16.30 | 16.30 | 16.30 | +0.431% | 180 | +5.215% |
| 2024-05-22 | 16.24 | 16.24 | 16.23 | 16.23 | +1.121% | 457 | +5.669% |
| 2024-05-16 | 16.00 | 16.05 | 16.00 | 16.05 | -5.588% | 1,882 | +6.854% |
| 2024-05-15 | 16.69 | 17.00 | 16.69 | 17.00 | +1.796% | 1,699 | +0.882% |
| 2024-05-10 | 17.00 | 17.00 | 16.70 | 16.70 | -1.475% | 662 | +2.695% |
| 2024-05-09 | 16.85 | 16.95 | 16.85 | 16.95 | +1.802% | 505 | +1.180% |
| 2024-05-07 | 16.65 | 16.65 | 16.65 | 16.65 | -0.893% | 220 | +3.003% |
| 2024-05-06 | 16.77 | 16.80 | 16.77 | 16.80 | -1.176% | 420 | +2.083% |
| 2024-04-29 | 16.60 | 17.00 | 16.60 | 17.00 | +1.307% | 513 | +0.882% |
| 2024-04-26 | 16.78 | 16.78 | 16.78 | 16.78 | +1.886% | 258 | +2.201% |
| 2024-04-24 | 16.47 | 16.47 | 16.47 | 16.47 | -3.087% | 139 | +4.129% |
| 2024-04-22 | 17.00 | 17.00 | 16.99 | 16.99 | +3.203% | 936 | +0.914% |
| 2024-04-17 | 16.47 | 16.47 | 16.47 | 16.47 | -3.134% | 219 | +4.146% |
| 2024-04-09 | 16.90 | 17.00 | 16.90 | 17.00 | 0.000% | 897 | +0.882% |
| 2024-04-04 | 17.00 | 17.00 | 17.00 | 17.00 | +1.796% | 272 | +0.882% |
| 2024-04-02 | 16.70 | 16.70 | 16.70 | 16.70 | -0.239% | 540 | +2.695% |
| 2024-03-22 | 16.74 | 16.74 | 16.70 | 16.74 | -1.457% | 868 | +2.449% |
| 2024-03-21 | 16.75 | 17.82 | 16.75 | 16.99 | +11.393% | 1,252 | +0.957% |
| 2024-03-20 | 16.95 | 16.95 | 15.25 | 15.25 | -7.576% | 4,251 | +12.459% |
| 2024-03-18 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,163 | +3.939% |
| 2024-03-15 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 2,744 | +3.939% |
| 2024-03-14 | 16.05 | 16.50 | 16.05 | 16.50 | +2.484% | 3,397 | +3.939% |
| 2024-03-06 | 16.10 | 16.10 | 16.10 | 16.10 | 0.000% | 523 | +6.522% |
| 2024-03-01 | 16.09 | 16.10 | 16.09 | 16.10 | -0.617% | 575 | +6.522% |
| 2024-02-29 | 15.61 | 16.20 | 15.00 | 16.20 | +7.999% | 3,516 | +5.865% |
| 2024-02-28 | 15.00 | 15.00 | 15.00 | 15.00 | +1.695% | 223 | +14.333% |
| 2024-02-22 | 16.50 | 16.50 | 14.75 | 14.75 | -14.443% | 3,012 | +16.271% |
| 2024-02-21 | 14.90 | 17.24 | 14.89 | 17.24 | +18.163% | 2,120 | -0.522% |
| 2024-02-20 | 14.25 | 14.59 | 14.05 | 14.59 | +3.843% | 2,740 | +17.546% |
| 2024-02-15 | 14.32 | 14.32 | 14.05 | 14.05 | -3.701% | 2,011 | +22.064% |
| 2024-02-14 | 14.59 | 14.59 | 14.59 | 14.59 | +0.206% | 576 | +17.546% |
| 2024-02-13 | 14.56 | 14.56 | 14.56 | 14.56 | +4.074% | 100 | +17.788% |
| 2024-02-05 | 14.00 | 14.00 | 13.99 | 13.99 | -0.072% | 551 | +22.588% |
| 2024-01-30 | 14.11 | 14.11 | 14.00 | 14.00 | -2.564% | 577 | +22.499% |
| 2024-01-29 | 13.99 | 14.37 | 13.99 | 14.37 | +2.706% | 583 | +19.358% |
| 2024-01-25 | 13.80 | 13.99 | 13.80 | 13.99 | -0.071% | 414 | +22.588% |
| 2024-01-24 | 14.00 | 14.04 | 14.00 | 14.00 | -4.632% | 1,373 | +22.500% |
| 2024-01-19 | 14.68 | 14.68 | 14.68 | 14.68 | +5.840% | 215 | +16.826% |
| 2024-01-18 | 13.86 | 13.90 | 13.86 | 13.87 | +0.434% | 723 | +23.648% |
| 2024-01-16 | 13.76 | 13.84 | 13.76 | 13.81 | -6.118% | 1,651 | +24.185% |
| 2024-01-11 | 13.55 | 14.72 | 13.55 | 14.71 | +1.169% | 1,022 | +16.587% |
| 2024-01-10 | 13.51 | 15.29 | 13.51 | 14.54 | +4.982% | 5,983 | +17.950% |
| 2024-01-05 | 13.30 | 13.85 | 13.30 | 13.85 | +4.371% | 5,008 | +23.827% |
| 2024-01-04 | 13.11 | 13.75 | 13.11 | 13.27 | -0.970% | 2,375 | +29.239% |
| 2023-12-29 | 12.90 | 13.75 | 12.90 | 13.40 | +2.212% | 2,125 | +27.985% |
| 2023-12-28 | 13.52 | 13.55 | 13.11 | 13.11 | -3.247% | 1,866 | +30.816% |
| 2023-12-27 | 13.55 | 13.79 | 13.55 | 13.55 | +4.836% | 1,184 | +26.568% |
| 2023-12-19 | 12.80 | 13.00 | 12.80 | 12.93 | -0.469% | 737 | +32.689% |
| 2023-12-18 | 12.99 | 12.99 | 12.99 | 12.99 | +6.007% | 332 | +32.066% |
| 2023-12-15 | 13.06 | 13.10 | 12.25 | 12.25 | -12.437% | 8,837 | +40.000% |
| 2023-12-14 | 13.99 | 13.99 | 13.99 | 13.99 | 0.000% | 215 | +22.588% |
| 2023-12-13 | 13.50 | 13.99 | 13.50 | 13.99 | +1.745% | 826 | +22.588% |
| 2023-12-12 | 13.50 | 13.99 | 13.50 | 13.75 | +5.769% | 2,457 | +24.727% |
| 2023-12-06 | 13.30 | 13.30 | 13.00 | 13.00 | 0.000% | 595 | +31.923% |
| 2023-12-05 | 13.00 | 13.00 | 13.00 | 13.00 | +2.767% | 850 | +31.923% |
| 2023-12-04 | 12.03 | 13.00 | 12.03 | 12.65 | -2.692% | 2,023 | +35.573% |
| 2023-11-30 | 13.00 | 13.00 | 12.02 | 13.00 | +0.231% | 5,532 | +31.924% |
| 2023-11-29 | 12.45 | 12.98 | 12.44 | 12.97 | +3.843% | 4,559 | +32.228% |
| 2023-11-28 | 12.35 | 12.49 | 12.35 | 12.49 | +2.377% | 6,526 | +37.310% |
| 2023-11-27 | 12.39 | 12.40 | 12.20 | 12.20 | +0.164% | 3,499 | +40.574% |
| 2023-11-24 | 12.18 | 12.18 | 12.18 | 12.18 | +0.744% | 615 | +40.805% |
| 2023-11-22 | 12.09 | 12.09 | 12.09 | 12.09 | -1.700% | 208 | +41.853% |
| 2023-11-21 | 11.66 | 12.30 | 11.66 | 12.30 | +3.094% | 814 | +39.441% |
| 2023-11-20 | 11.66 | 11.99 | 11.66 | 11.93 | +0.252% | 685 | +43.755% |
| 2023-11-17 | 12.38 | 12.38 | 11.90 | 11.90 | -0.833% | 1,131 | +44.118% |
| 2023-11-16 | 12.20 | 12.39 | 12.00 | 12.00 | -0.415% | 3,963 | +42.917% |
| 2023-11-15 | 12.20 | 12.20 | 12.05 | 12.05 | -1.391% | 2,143 | +42.324% |
| 2023-11-14 | 11.82 | 12.64 | 11.66 | 12.22 | +4.893% | 20,732 | +40.344% |
| 2023-11-13 | 11.65 | 11.65 | 11.65 | 11.65 | -0.851% | 204 | +47.210% |
| 2023-11-10 | 11.99 | 11.99 | 11.65 | 11.75 | -2.002% | 2,666 | +45.957% |
| 2023-11-09 | 12.20 | 12.20 | 11.99 | 11.99 | -1.722% | 2,241 | +43.036% |
| 2023-11-08 | 12.20 | 12.45 | 12.10 | 12.20 | +1.078% | 4,133 | +40.573% |
| 2023-11-07 | 12.44 | 12.44 | 12.07 | 12.07 | -1.389% | 11,503 | +42.088% |
| 2023-11-06 | 11.97 | 12.35 | 11.62 | 12.24 | +2.262% | 15,586 | +40.114% |
| 2023-11-03 | 11.78 | 11.97 | 11.78 | 11.97 | +3.184% | 1,178 | +43.283% |
| 2023-11-02 | 11.60 | 11.79 | 11.60 | 11.60 | 0.000% | 3,530 | +47.845% |
| 2023-10-31 | 11.60 | 11.60 | 11.60 | 11.60 | -1.528% | 406 | +47.845% |
| 2023-10-25 | 11.78 | 11.78 | 11.78 | 11.78 | -0.169% | 640 | +45.586% |
| 2023-10-24 | 11.76 | 12.00 | 11.73 | 11.80 | +0.941% | 7,619 | +45.339% |
| 2023-10-23 | 11.71 | 11.72 | 11.60 | 11.69 | -0.511% | 1,475 | +46.707% |
| 2023-10-20 | 11.75 | 11.97 | 11.75 | 11.75 | +2.174% | 6,257 | +45.957% |
| 2023-10-19 | 11.50 | 11.50 | 11.50 | 11.50 | 0.000% | 934 | +49.130% |
| 2023-10-18 | 11.49 | 11.50 | 11.49 | 11.50 | +1.500% | 935 | +49.130% |
| 2023-10-17 | 11.15 | 11.95 | 11.09 | 11.33 | +1.614% | 12,049 | +51.368% |
| 2023-10-16 | 11.15 | 11.15 | 11.15 | 11.15 | 0.000% | 121 | +53.812% |
| 2023-10-10 | 11.15 | 11.15 | 11.15 | 11.15 | 0.000% | 270 | +53.812% |
| 2023-10-05 | 11.15 | 11.15 | 11.15 | 11.15 | -1.240% | 228 | +53.812% |
| 2023-10-03 | 11.30 | 11.30 | 11.29 | 11.29 | +1.256% | 582 | +51.904% |
| 2023-09-29 | 11.37 | 11.39 | 11.15 | 11.15 | -1.762% | 1,979 | +53.812% |
| 2023-09-28 | 11.35 | 11.35 | 11.35 | 11.35 | 0.000% | 289 | +51.101% |
| 2023-09-26 | 11.35 | 11.35 | 11.35 | 11.35 | -0.439% | 265 | +51.101% |
| 2023-09-25 | 11.75 | 11.75 | 11.40 | 11.40 | -0.088% | 486 | +50.439% |
| 2023-09-22 | 11.41 | 11.41 | 11.41 | 11.41 | +1.332% | 552 | +50.307% |
| 2023-09-20 | 11.27 | 11.27 | 11.26 | 11.26 | -5.853% | 212 | +52.309% |
| 2023-09-19 | 11.96 | 11.96 | 11.96 | 11.96 | +6.311% | 190 | +43.395% |
| 2023-09-18 | 11.25 | 11.25 | 11.25 | 11.25 | -6.015% | 1,104 | +52.444% |
| 2023-09-15 | 11.97 | 11.97 | 11.97 | 11.97 | +3.636% | 293 | +43.275% |
| 2023-09-14 | 11.73 | 11.87 | 11.55 | 11.55 | 0.000% | 1,610 | +48.485% |