DENI
DENALI BANCORP INC
stockOTC
EODOct 2, 2026
19.76USD0.000%(0.00)1,961
DENI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.25 | 19.76 | 19.13 | 19.76 | 0.000% | 1,961 | 0.000% |
| 2026-09-30 | 19.76 | 19.76 | 19.76 | 19.76 | -1.200% | 657 | 0.000% |
| 2026-09-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 600 | -1.200% |
| 2026-09-18 | 20.02 | 20.02 | 20.00 | 20.00 | -2.439% | 1,000 | -1.200% |
| 2026-09-14 | 20.02 | 20.50 | 20.02 | 20.50 | -2.334% | 1,700 | -3.610% |
| 2026-09-11 | 20.89 | 20.99 | 20.89 | 20.99 | +1.303% | 500 | -5.860% |
| 2026-09-08 | 20.72 | 20.72 | 20.72 | 20.72 | +0.583% | 200 | -4.633% |
| 2026-09-04 | 20.60 | 20.60 | 20.60 | 20.60 | +0.783% | 300 | -4.078% |
| 2026-09-02 | 20.39 | 20.44 | 20.39 | 20.44 | +0.344% | 300 | -3.327% |
| 2026-08-24 | 20.37 | 20.37 | 20.37 | 20.37 | 0.000% | 400 | -2.995% |
| 2026-08-21 | 19.90 | 20.37 | 19.90 | 20.37 | +2.054% | 837 | -2.995% |
| 2026-08-19 | 20.11 | 20.11 | 19.96 | 19.96 | -0.026% | 630 | -1.002% |
| 2026-08-17 | 19.80 | 19.97 | 19.80 | 19.97 | -3.081% | 1,063 | -1.028% |
| 2026-08-12 | 19.22 | 20.60 | 19.22 | 20.60 | +7.910% | 1,488 | -4.078% |
| 2026-08-07 | 19.09 | 19.09 | 19.09 | 19.09 | +0.474% | 300 | +3.510% |
| 2026-08-04 | 18.80 | 19.00 | 18.80 | 19.00 | +2.316% | 400 | +4.000% |
| 2026-08-03 | 18.45 | 18.57 | 18.45 | 18.57 | -0.161% | 700 | +6.408% |
| 2026-07-31 | 18.60 | 18.60 | 18.60 | 18.60 | -1.326% | 2,510 | +6.237% |
| 2026-07-30 | 18.76 | 18.85 | 18.76 | 18.85 | +4.722% | 1,350 | +4.828% |
| 2026-07-27 | 18.00 | 18.00 | 18.00 | 18.00 | +0.577% | 324 | +9.778% |
| 2026-07-22 | 17.90 | 17.90 | 17.90 | 17.90 | -0.296% | 2,000 | +10.411% |
| 2026-07-21 | 17.90 | 17.95 | 17.90 | 17.95 | +0.279% | 21,490 | +10.084% |
| 2026-07-20 | 17.90 | 17.90 | 17.90 | 17.90 | +0.160% | 501 | +10.391% |
| 2026-07-17 | 17.87 | 17.87 | 17.87 | 17.87 | -0.256% | 200 | +10.568% |
| 2026-07-16 | 17.92 | 17.92 | 17.92 | 17.92 | +1.514% | 100 | +10.285% |
| 2026-07-08 | 17.80 | 17.80 | 17.65 | 17.65 | -1.781% | 13,403 | +11.955% |
| 2026-07-07 | 17.95 | 17.97 | 17.95 | 17.97 | +0.667% | 500 | +9.961% |
| 2026-07-02 | 17.85 | 17.85 | 17.85 | 17.85 | +1.196% | 305 | +10.694% |
| 2026-07-01 | 17.64 | 17.64 | 17.64 | 17.64 | 0.000% | 1,341 | +12.018% |
| 2026-06-30 | 17.64 | 17.64 | 17.64 | 17.64 | +1.089% | 670 | +12.018% |
| 2026-06-29 | 17.50 | 17.50 | 17.45 | 17.45 | 0.000% | 2,962 | +13.238% |
| 2026-06-26 | 17.46 | 17.50 | 17.45 | 17.45 | 0.000% | 1,293 | +13.238% |
| 2026-06-25 | 17.50 | 17.50 | 17.45 | 17.45 | -0.172% | 1,200 | +13.238% |
| 2026-06-24 | 17.43 | 17.49 | 17.43 | 17.48 | +0.190% | 700 | +13.043% |
| 2026-06-23 | 17.45 | 17.45 | 17.45 | 17.45 | +0.849% | 320 | +13.258% |
| 2026-06-22 | 17.42 | 17.42 | 17.30 | 17.30 | -1.143% | 2,110 | +14.220% |
| 2026-06-17 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 700 | +12.914% |
| 2026-06-16 | 17.50 | 17.50 | 17.50 | 17.50 | -0.228% | 400 | +12.914% |
| 2026-06-11 | 17.55 | 17.55 | 17.54 | 17.54 | +0.057% | 300 | +12.657% |
| 2026-06-10 | 17.59 | 17.59 | 17.53 | 17.53 | +0.458% | 1,000 | +12.721% |
| 2026-06-05 | 17.45 | 17.45 | 17.45 | 17.45 | -0.114% | 550 | +13.238% |
| 2026-06-03 | 17.52 | 17.52 | 17.30 | 17.47 | +0.402% | 7,322 | +13.108% |
| 2026-05-29 | 17.60 | 17.60 | 17.30 | 17.40 | 0.000% | 28,100 | +13.563% |
| 2026-05-28 | 17.30 | 17.40 | 17.30 | 17.40 | -1.416% | 7,961 | +13.563% |
| 2026-05-20 | 17.29 | 17.65 | 17.24 | 17.65 | +3.519% | 11,212 | +11.955% |
| 2026-05-19 | 17.01 | 17.05 | 17.01 | 17.05 | -1.388% | 561 | +15.894% |
| 2026-05-12 | 17.29 | 17.29 | 17.29 | 17.29 | 0.000% | 100 | +14.286% |
| 2026-05-08 | 17.29 | 17.29 | 17.29 | 17.29 | 0.000% | 100 | +14.286% |
| 2026-05-06 | 17.29 | 17.29 | 17.29 | 17.29 | +0.567% | 205 | +14.286% |
| 2026-05-05 | 17.30 | 17.30 | 17.00 | 17.19 | -0.324% | 837 | +14.934% |
| 2026-05-04 | 17.30 | 17.30 | 17.25 | 17.25 | +0.573% | 3,600 | +14.562% |
| 2026-04-30 | 17.15 | 17.15 | 17.15 | 17.15 | +0.882% | 700 | +15.219% |
| 2026-04-28 | 17.12 | 17.12 | 17.00 | 17.00 | 0.000% | 1,821 | +16.235% |
| 2026-04-27 | 17.15 | 17.15 | 17.00 | 17.00 | -1.734% | 48,966 | +16.235% |
| 2026-04-22 | 17.30 | 17.30 | 17.30 | 17.30 | +0.875% | 100 | +14.220% |
| 2026-04-21 | 17.15 | 17.15 | 17.15 | 17.15 | 0.000% | 550 | +15.219% |
| 2026-04-17 | 17.30 | 17.30 | 17.15 | 17.15 | -0.291% | 200 | +15.219% |
| 2026-04-16 | 17.17 | 17.20 | 17.05 | 17.20 | +0.585% | 8,500 | +14.884% |
| 2026-04-15 | 17.13 | 17.13 | 17.10 | 17.10 | -1.156% | 900 | +15.556% |
| 2026-04-14 | 17.30 | 17.30 | 17.30 | 17.30 | +1.170% | 205 | +14.220% |
| 2026-04-13 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 200 | +15.556% |
| 2026-04-09 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 2,800 | +16.235% |
| 2026-04-08 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 600 | +16.235% |
| 2026-04-07 | 16.93 | 17.00 | 16.93 | 17.00 | -4.815% | 2,765 | +16.235% |
| 2026-03-11 | 17.86 | 17.86 | 17.86 | 17.86 | +0.620% | 300 | +10.638% |
| 2026-03-06 | 17.75 | 17.75 | 17.75 | 17.75 | +0.004% | 100 | +11.324% |
| 2026-03-04 | 17.70 | 17.75 | 17.70 | 17.75 | +1.429% | 700 | +11.328% |
| 2026-03-03 | 17.50 | 17.50 | 17.50 | 17.50 | -1.357% | 1,200 | +12.919% |
| 2026-03-02 | 17.74 | 17.74 | 17.74 | 17.74 | +2.960% | 300 | +11.387% |
| 2026-02-24 | 17.23 | 17.23 | 17.23 | 17.23 | -0.116% | 125 | +14.684% |
| 2026-02-23 | 17.24 | 17.25 | 17.24 | 17.25 | +1.471% | 2,150 | +14.551% |
| 2026-02-18 | 16.80 | 17.05 | 16.80 | 17.00 | -0.293% | 9,011 | +16.235% |
| 2026-02-11 | 17.05 | 17.05 | 17.05 | 17.05 | +0.294% | 200 | +15.894% |
| 2026-02-10 | 17.00 | 17.03 | 17.00 | 17.00 | 0.000% | 2,085 | +16.235% |
| 2026-02-09 | 17.00 | 17.00 | 17.00 | 17.00 | +1.251% | 305 | +16.235% |
| 2026-02-05 | 17.00 | 17.00 | 16.79 | 16.79 | -1.235% | 1,432 | +17.689% |
| 2026-02-03 | 17.02 | 17.02 | 17.00 | 17.00 | 0.000% | 1,474 | +16.235% |
| 2026-02-02 | 16.71 | 17.01 | 16.55 | 17.00 | +3.030% | 13,906 | +16.235% |
| 2026-01-30 | 16.36 | 16.50 | 16.36 | 16.50 | +0.541% | 701 | +19.758% |
| 2026-01-28 | 16.96 | 16.96 | 16.27 | 16.41 | -0.236% | 16,709 | +20.405% |
| 2026-01-27 | 16.45 | 16.45 | 16.45 | 16.45 | +0.612% | 665 | +20.122% |
| 2026-01-26 | 16.35 | 16.35 | 16.25 | 16.35 | +0.356% | 1,000 | +20.856% |
| 2026-01-23 | 16.24 | 16.29 | 16.05 | 16.29 | -0.049% | 1,400 | +21.287% |
| 2026-01-20 | 16.30 | 16.30 | 16.30 | 16.30 | -0.061% | 600 | +21.227% |
| 2026-01-16 | 16.65 | 16.65 | 16.31 | 16.31 | +0.369% | 1,337 | +21.153% |
| 2026-01-14 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 543 | +21.600% |
| 2026-01-13 | 16.25 | 16.25 | 16.25 | 16.25 | -1.336% | 250 | +21.600% |
| 2026-01-06 | 16.47 | 16.47 | 16.47 | 16.47 | +2.937% | 1,001 | +19.976% |
| 2026-01-05 | 16.00 | 16.04 | 16.00 | 16.00 | -7.246% | 24,115 | +23.500% |
| 2025-12-31 | 17.05 | 17.25 | 17.05 | 17.25 | +1.173% | 603 | +14.551% |
| 2025-12-30 | 17.00 | 17.05 | 17.00 | 17.05 | +0.059% | 1,213 | +15.894% |
| 2025-12-29 | 17.05 | 17.05 | 17.04 | 17.04 | -0.059% | 2,173 | +15.962% |
| 2025-12-26 | 17.01 | 17.05 | 17.00 | 17.05 | 0.000% | 2,400 | +15.894% |
| 2025-12-24 | 17.00 | 17.05 | 16.98 | 17.05 | +0.294% | 5,607 | +15.894% |
| 2025-12-23 | 17.00 | 17.15 | 17.00 | 17.00 | -0.293% | 12,007 | +16.235% |
| 2025-12-22 | 17.05 | 17.05 | 17.05 | 17.05 | 0.000% | 1,200 | +15.894% |
| 2025-12-19 | 17.05 | 17.05 | 17.05 | 17.05 | -0.925% | 300 | +15.894% |
| 2025-12-18 | 16.81 | 17.25 | 16.81 | 17.21 | +1.231% | 1,887 | +14.822% |
| 2025-12-17 | 17.10 | 17.10 | 17.00 | 17.00 | +0.890% | 783 | +16.235% |
| 2025-12-16 | 16.90 | 16.99 | 16.85 | 16.85 | -0.824% | 5,383 | +17.270% |
| 2025-12-12 | 16.58 | 16.99 | 16.58 | 16.99 | +5.266% | 1,395 | +16.304% |
| 2025-12-11 | 16.26 | 16.50 | 16.14 | 16.14 | -0.677% | 845 | +22.429% |
| 2025-12-08 | 15.81 | 16.34 | 15.81 | 16.25 | +6.557% | 1,761 | +21.600% |
| 2025-12-05 | 15.09 | 15.75 | 14.95 | 15.25 | +1.599% | 426,948 | +29.574% |
| 2025-12-04 | 14.98 | 15.10 | 14.94 | 15.01 | +0.738% | 44,975 | +31.646% |
| 2025-12-03 | 14.94 | 15.00 | 14.85 | 14.90 | +0.404% | 4,550 | +32.617% |
| 2025-12-02 | 15.00 | 15.00 | 14.84 | 14.84 | +0.610% | 1,827 | +33.154% |
| 2025-11-26 | 14.91 | 14.91 | 14.75 | 14.75 | -0.338% | 1,110 | +33.966% |
| 2025-11-25 | 14.90 | 14.90 | 14.80 | 14.80 | +0.680% | 1,135 | +33.514% |
| 2025-11-21 | 14.80 | 14.90 | 14.70 | 14.70 | 0.000% | 2,639 | +34.422% |
| 2025-11-20 | 14.80 | 14.80 | 14.70 | 14.70 | -0.676% | 2,000 | +34.422% |
| 2025-11-19 | 14.72 | 14.80 | 14.72 | 14.80 | +0.543% | 5,246 | +33.514% |
| 2025-11-18 | 14.72 | 14.72 | 14.72 | 14.72 | 0.000% | 1,830 | +34.239% |
| 2025-11-17 | 14.85 | 14.85 | 14.72 | 14.72 | -0.541% | 483 | +34.239% |
| 2025-11-14 | 15.04 | 15.04 | 14.80 | 14.80 | -1.333% | 700 | +33.514% |
| 2025-11-13 | 15.05 | 15.05 | 14.90 | 15.00 | -0.662% | 9,470 | +31.733% |
| 2025-11-12 | 15.10 | 15.10 | 15.10 | 15.10 | +0.667% | 100 | +30.861% |
| 2025-11-11 | 15.00 | 15.05 | 15.00 | 15.00 | 0.000% | 11,500 | +31.733% |
| 2025-11-10 | 15.00 | 15.15 | 15.00 | 15.00 | +0.334% | 4,524 | +31.733% |
| 2025-11-07 | 15.00 | 15.00 | 14.95 | 14.95 | +0.336% | 1,800 | +32.174% |
| 2025-11-06 | 15.00 | 15.34 | 14.90 | 14.90 | -1.650% | 802 | +32.617% |
| 2025-11-05 | 15.15 | 15.15 | 15.15 | 15.15 | +1.000% | 465 | +30.429% |
| 2025-11-04 | 15.15 | 15.15 | 15.00 | 15.00 | -0.990% | 1,159 | +31.733% |
| 2025-11-03 | 15.11 | 15.31 | 15.11 | 15.15 | +0.331% | 1,441 | +30.429% |
| 2025-10-31 | 15.10 | 15.10 | 15.10 | 15.10 | +0.667% | 150 | +30.861% |
| 2025-10-30 | 15.26 | 15.26 | 15.00 | 15.00 | -1.704% | 2,659 | +31.733% |
| 2025-10-29 | 15.57 | 15.85 | 15.25 | 15.26 | +1.395% | 5,600 | +29.489% |
| 2025-10-28 | 16.25 | 16.25 | 15.05 | 15.05 | -7.099% | 4,950 | +31.296% |
| 2025-10-27 | 16.44 | 16.44 | 16.20 | 16.20 | -1.460% | 5,300 | +21.975% |
| 2025-10-24 | 16.44 | 16.44 | 16.44 | 16.44 | 0.000% | 288 | +20.195% |
| 2025-10-23 | 16.44 | 16.44 | 16.44 | 16.44 | +0.244% | 600 | +20.195% |
| 2025-10-20 | 16.40 | 16.40 | 16.40 | 16.40 | -0.243% | 200 | +20.488% |
| 2025-10-17 | 16.44 | 16.44 | 16.40 | 16.44 | +0.244% | 13,900 | +20.195% |
| 2025-10-16 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 1,000 | +20.488% |
| 2025-10-10 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 4,300 | +20.488% |
| 2025-10-09 | 16.44 | 16.44 | 16.40 | 16.40 | -0.243% | 1,500 | +20.488% |
| 2025-10-08 | 16.44 | 16.44 | 16.39 | 16.44 | 0.000% | 800 | +20.195% |
| 2025-10-07 | 16.30 | 16.44 | 16.30 | 16.44 | +0.859% | 700 | +20.195% |
| 2025-10-06 | 16.30 | 16.30 | 16.30 | 16.30 | +0.308% | 200 | +21.227% |
| 2025-10-01 | 16.25 | 16.25 | 16.25 | 16.25 | -0.915% | 450 | +21.600% |
| 2025-09-29 | 16.40 | 16.40 | 16.38 | 16.40 | +0.122% | 10,400 | +20.488% |
| 2025-09-26 | 16.44 | 16.44 | 16.38 | 16.38 | -0.304% | 3,600 | +20.635% |
| 2025-09-25 | 16.44 | 16.44 | 16.43 | 16.43 | +0.798% | 1,150 | +20.268% |
| 2025-09-23 | 16.44 | 16.44 | 16.30 | 16.30 | -0.610% | 300 | +21.227% |
| 2025-09-22 | 16.40 | 16.40 | 16.35 | 16.40 | -0.243% | 1,501 | +20.488% |
| 2025-09-18 | 16.44 | 16.44 | 16.44 | 16.44 | +0.244% | 500 | +20.195% |
| 2025-09-12 | 16.40 | 16.40 | 16.40 | 16.40 | +0.061% | 600 | +20.488% |
| 2025-09-11 | 16.39 | 16.39 | 16.39 | 16.39 | -0.061% | 154 | +20.561% |
| 2025-09-09 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 100 | +20.488% |
| 2025-09-05 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 1,100 | +20.488% |
| 2025-09-03 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 900 | +20.488% |
| 2025-09-02 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 400 | +20.488% |
| 2025-08-29 | 16.40 | 16.40 | 16.36 | 16.40 | -0.243% | 1,600 | +20.488% |
| 2025-08-27 | 16.44 | 16.44 | 16.44 | 16.44 | +0.244% | 700 | +20.195% |
| 2025-08-26 | 16.40 | 16.40 | 16.21 | 16.40 | -0.304% | 2,600 | +20.488% |
| 2025-08-25 | 16.30 | 16.45 | 16.30 | 16.45 | +0.305% | 595 | +20.122% |
| 2025-08-22 | 16.40 | 16.40 | 16.34 | 16.40 | -0.304% | 1,551 | +20.488% |
| 2025-08-19 | 16.45 | 16.45 | 16.45 | 16.45 | -0.243% | 189 | +20.122% |
| 2025-08-15 | 16.47 | 16.49 | 16.47 | 16.49 | +0.061% | 650 | +19.830% |
| 2025-08-14 | 16.49 | 16.49 | 16.48 | 16.48 | -0.061% | 3,900 | +19.903% |
| 2025-08-13 | 16.49 | 16.49 | 16.48 | 16.49 | 0.000% | 2,150 | +19.830% |
| 2025-08-12 | 16.45 | 16.49 | 16.45 | 16.49 | 0.000% | 9,600 | +19.830% |
| 2025-08-11 | 16.50 | 16.50 | 16.49 | 16.49 | +0.549% | 1,700 | +19.830% |
| 2025-08-08 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 1,200 | +20.488% |
| 2025-08-07 | 16.40 | 16.40 | 16.40 | 16.40 | +0.367% | 800 | +20.488% |
| 2025-08-06 | 16.33 | 16.34 | 16.33 | 16.34 | 0.000% | 410 | +20.930% |
| 2025-08-05 | 16.34 | 16.34 | 16.34 | 16.34 | -0.061% | 100 | +20.930% |
| 2025-08-04 | 16.35 | 16.35 | 16.35 | 16.35 | +0.615% | 2,010 | +20.856% |
| 2025-08-01 | 16.25 | 16.25 | 16.25 | 16.25 | -0.612% | 200 | +21.600% |
| 2025-07-31 | 16.35 | 16.40 | 16.30 | 16.35 | -0.305% | 700 | +20.856% |
| 2025-07-30 | 16.40 | 16.40 | 16.40 | 16.40 | +0.613% | 930 | +20.488% |
| 2025-07-29 | 16.20 | 16.30 | 16.15 | 16.30 | 0.000% | 1,000 | +21.227% |
| 2025-07-28 | 16.14 | 16.30 | 16.14 | 16.30 | +1.558% | 3,070 | +21.227% |
| 2025-07-24 | 16.06 | 16.06 | 16.05 | 16.05 | -0.926% | 400 | +23.115% |
| 2025-07-23 | 16.25 | 16.25 | 16.20 | 16.20 | -0.308% | 1,600 | +21.975% |
| 2025-07-22 | 16.05 | 16.25 | 16.05 | 16.25 | +1.563% | 2,705 | +21.600% |
| 2025-07-15 | 16.05 | 16.05 | 16.00 | 16.00 | +0.439% | 225 | +23.500% |
| 2025-07-10 | 15.93 | 15.93 | 15.93 | 15.93 | -0.748% | 100 | +24.043% |
| 2025-07-08 | 16.07 | 16.07 | 15.95 | 16.05 | 0.000% | 453 | +23.115% |
| 2025-07-03 | 16.05 | 16.05 | 16.05 | 16.05 | -0.619% | 303 | +23.115% |
| 2025-07-02 | 16.15 | 16.15 | 16.15 | 16.15 | +0.937% | 100 | +22.353% |
| 2025-07-01 | 16.00 | 16.06 | 16.00 | 16.00 | 0.000% | 1,100 | +23.500% |
| 2025-06-30 | 15.80 | 16.00 | 15.80 | 16.00 | +1.266% | 400 | +23.500% |
| 2025-06-17 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 100 | +25.063% |
| 2025-06-10 | 15.80 | 15.80 | 15.80 | 15.80 | -0.479% | 195 | +25.063% |
| 2025-06-04 | 15.90 | 15.90 | 15.88 | 15.88 | +0.800% | 2,244 | +24.465% |
| 2025-06-03 | 15.90 | 15.90 | 15.75 | 15.75 | -1.254% | 1,720 | +25.460% |
| 2025-06-02 | 16.01 | 16.01 | 15.95 | 15.95 | -1.177% | 913 | +23.887% |
| 2025-05-29 | 16.15 | 16.15 | 16.14 | 16.14 | 0.000% | 4,100 | +22.429% |
| 2025-05-28 | 16.14 | 16.14 | 16.14 | 16.14 | +0.248% | 200 | +22.429% |
| 2025-05-23 | 16.10 | 16.10 | 16.10 | 16.10 | +0.499% | 1,055 | +22.733% |
| 2025-05-22 | 16.04 | 16.04 | 16.02 | 16.02 | -0.187% | 400 | +23.346% |
| 2025-05-21 | 16.05 | 16.05 | 16.05 | 16.05 | -0.545% | 300 | +23.115% |
| 2025-05-16 | 16.15 | 16.15 | 16.14 | 16.14 | -0.074% | 3,001 | +22.444% |
| 2025-05-15 | 16.15 | 16.15 | 16.15 | 16.15 | +0.560% | 280 | +22.353% |
| 2025-05-12 | 16.06 | 16.06 | 16.06 | 16.06 | +1.006% | 10,010 | +23.039% |
| 2025-05-06 | 15.95 | 15.95 | 15.90 | 15.90 | -0.935% | 850 | +24.277% |
| 2025-04-30 | 16.05 | 16.30 | 16.05 | 16.05 | -1.231% | 490 | +23.115% |
| 2025-04-17 | 16.30 | 16.30 | 16.25 | 16.25 | 0.000% | 896 | +21.600% |
| 2025-04-16 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 352 | +21.600% |
| 2025-04-15 | 16.25 | 16.25 | 16.25 | 16.25 | +1.563% | 103 | +21.600% |
| 2025-04-14 | 16.00 | 16.00 | 16.00 | 16.00 | -1.538% | 1,000 | +23.500% |
| 2025-04-09 | 16.24 | 16.25 | 16.24 | 16.25 | +1.246% | 4,500 | +21.600% |
| 2025-04-07 | 16.05 | 16.05 | 16.05 | 16.05 | -2.727% | 100 | +23.115% |
| 2025-03-31 | 16.39 | 16.50 | 16.39 | 16.50 | 0.000% | 200 | +19.758% |
| 2025-03-26 | 16.50 | 16.50 | 16.50 | 16.50 | +3.061% | 126 | +19.758% |
| 2025-03-25 | 16.00 | 16.01 | 16.00 | 16.01 | +0.063% | 5,749 | +23.423% |
| 2025-03-24 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1,000 | +23.500% |
| 2025-03-14 | 16.00 | 16.00 | 15.95 | 16.00 | +2.236% | 7,604 | +23.500% |
| 2025-03-11 | 15.65 | 15.65 | 15.65 | 15.65 | -2.187% | 228 | +26.262% |
| 2025-02-25 | 16.00 | 16.00 | 16.00 | 16.00 | -0.929% | 360 | +23.500% |
| 2025-02-24 | 16.15 | 16.15 | 16.15 | 16.15 | -0.309% | 406 | +22.353% |
| 2025-02-21 | 16.20 | 16.20 | 16.20 | 16.20 | 0.000% | 267 | +21.975% |
| 2025-02-20 | 16.20 | 16.20 | 16.20 | 16.20 | +0.310% | 191 | +21.975% |
| 2025-02-07 | 16.33 | 16.33 | 16.15 | 16.15 | -2.008% | 600 | +22.353% |
| 2025-02-05 | 16.50 | 16.70 | 16.40 | 16.48 | -0.115% | 900 | +19.896% |
| 2025-02-03 | 16.50 | 16.50 | 16.50 | 16.50 | +0.548% | 100 | +19.758% |
| 2025-01-29 | 16.41 | 16.41 | 16.41 | 16.41 | +0.061% | 100 | +20.414% |
| 2025-01-28 | 16.40 | 16.40 | 16.40 | 16.40 | -2.381% | 200 | +20.488% |
| 2025-01-27 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 500 | +17.619% |
| 2025-01-24 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 200 | +17.619% |
| 2025-01-23 | 16.80 | 16.80 | 16.50 | 16.80 | -0.297% | 3,015 | +17.619% |
| 2025-01-22 | 16.80 | 16.85 | 16.80 | 16.85 | +2.121% | 400 | +17.270% |
| 2025-01-15 | 16.55 | 16.55 | 16.50 | 16.50 | -0.542% | 1,500 | +19.758% |
| 2025-01-13 | 16.60 | 16.60 | 16.59 | 16.59 | -0.060% | 305 | +19.108% |
| 2025-01-10 | 16.60 | 16.60 | 16.60 | 16.60 | +0.302% | 100 | +19.036% |
| 2025-01-07 | 16.55 | 16.55 | 16.55 | 16.55 | -2.590% | 115 | +19.396% |
| 2024-12-30 | 16.99 | 16.99 | 16.99 | 16.99 | -0.059% | 181 | +16.304% |
| 2024-12-27 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 281 | +16.235% |
| 2024-12-26 | 17.00 | 17.00 | 17.00 | 17.00 | +0.295% | 100 | +16.235% |
| 2024-12-20 | 16.95 | 16.95 | 16.95 | 16.95 | -0.294% | 7,019 | +16.578% |
| 2024-12-19 | 17.00 | 17.00 | 16.94 | 17.00 | +1.493% | 6,269 | +16.235% |
| 2024-12-16 | 16.84 | 16.84 | 16.75 | 16.75 | -0.119% | 201 | +17.970% |
| 2024-12-11 | 16.76 | 16.77 | 16.76 | 16.77 | +0.119% | 530 | +17.829% |
| 2024-12-06 | 16.75 | 16.75 | 16.75 | 16.75 | +1.025% | 220 | +17.970% |
| 2024-12-05 | 16.58 | 16.58 | 16.58 | 16.58 | -0.361% | 220 | +19.180% |
| 2024-12-02 | 16.90 | 16.90 | 16.64 | 16.64 | -1.480% | 200 | +18.750% |
| 2024-11-08 | 16.89 | 16.89 | 16.89 | 16.89 | +2.364% | 265 | +16.992% |
| 2024-11-07 | 16.75 | 16.75 | 16.47 | 16.50 | -2.090% | 1,200 | +19.758% |
| 2024-11-06 | 16.89 | 16.89 | 16.85 | 16.85 | +2.445% | 600 | +17.255% |
| 2024-11-01 | 16.45 | 16.45 | 16.45 | 16.45 | +4.047% | 200 | +20.122% |
| 2024-10-31 | 17.00 | 17.00 | 15.81 | 15.81 | -6.999% | 4,181 | +24.983% |
| 2024-10-24 | 17.00 | 17.00 | 17.00 | 17.00 | -0.585% | 300 | +16.235% |
| 2024-10-17 | 17.10 | 17.10 | 17.10 | 17.10 | 0.000% | 500 | +15.556% |
| 2024-10-16 | 17.10 | 17.10 | 17.10 | 17.10 | 0.000% | 300 | +15.556% |
| 2024-10-09 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 395 | +15.556% |
| 2024-09-03 | 17.50 | 17.50 | 17.00 | 17.00 | -3.354% | 600 | +16.235% |
| 2024-08-26 | 17.59 | 17.59 | 17.59 | 17.59 | 0.000% | 200 | +12.337% |
| 2024-08-23 | 17.59 | 17.59 | 17.57 | 17.59 | 0.000% | 1,300 | +12.337% |
| 2024-08-20 | 17.59 | 17.59 | 17.59 | 17.59 | -0.057% | 301 | +12.337% |
| 2024-08-19 | 17.60 | 17.60 | 17.60 | 17.60 | 0.000% | 800 | +12.273% |
| 2024-08-16 | 17.59 | 17.60 | 17.58 | 17.60 | -2.222% | 3,100 | +12.273% |
| 2024-07-25 | 17.00 | 18.00 | 17.00 | 18.00 | +5.882% | 600 | +9.778% |
| 2024-07-24 | 17.50 | 17.50 | 17.00 | 17.00 | +3.976% | 1,140 | +16.235% |
| 2024-07-16 | 16.35 | 16.35 | 16.35 | 16.35 | +2.830% | 150 | +20.856% |
| 2024-07-03 | 16.00 | 16.00 | 15.90 | 15.90 | -2.454% | 660 | +24.277% |
| 2024-07-02 | 16.30 | 16.30 | 16.30 | 16.30 | -4.118% | 100 | +21.227% |
| 2024-06-10 | 17.00 | 17.00 | 17.00 | 17.00 | +3.532% | 100 | +16.235% |
| 2024-05-20 | 16.42 | 16.42 | 16.42 | 16.42 | +0.984% | 3,000 | +20.341% |
| 2024-04-11 | 17.00 | 17.00 | 16.26 | 16.26 | -3.214% | 299 | +21.525% |
| 2024-04-10 | 16.80 | 16.80 | 16.80 | 16.80 | -1.176% | 100 | +17.619% |
| 2024-03-25 | 17.00 | 17.00 | 17.00 | 17.00 | +4.615% | 100 | +16.235% |
| 2024-03-18 | 16.25 | 16.25 | 16.25 | 16.25 | -1.515% | 109 | +21.600% |
| 2024-03-14 | 16.50 | 16.50 | 16.50 | 16.50 | -0.121% | 100 | +19.758% |
| 2024-02-06 | 17.02 | 17.02 | 16.52 | 16.52 | -2.938% | 2,075 | +19.613% |
| 2024-01-24 | 18.50 | 18.50 | 17.02 | 17.02 | -8.774% | 435 | +16.099% |
| 2024-01-18 | 18.00 | 18.66 | 18.00 | 18.66 | +3.077% | 1,000 | +5.912% |
| 2023-12-28 | 18.10 | 18.10 | 18.10 | 18.10 | +0.556% | 500 | +9.171% |
| 2023-11-29 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 110 | +9.778% |
| 2023-11-21 | 18.00 | 18.00 | 18.00 | 18.00 | +2.857% | 112 | +9.778% |
| 2023-11-20 | 17.75 | 17.75 | 17.50 | 17.50 | 0.000% | 200 | +12.914% |
| 2023-11-16 | 17.50 | 17.50 | 17.50 | 17.50 | +1.449% | 100 | +12.914% |
| 2023-11-13 | 17.15 | 17.25 | 17.15 | 17.25 | +0.583% | 1,985 | +14.551% |
| 2023-11-10 | 17.15 | 17.15 | 17.15 | 17.15 | +0.882% | 200 | +15.219% |
| 2023-11-07 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 100 | +16.235% |
| 2023-11-06 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 100 | +12.914% |
| 2023-11-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 800 | +16.235% |
| 2023-11-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 100 | +16.235% |
| 2023-10-30 | 16.50 | 17.00 | 16.50 | 17.00 | +3.030% | 1,800 | +16.235% |
| 2023-10-27 | 17.00 | 17.00 | 15.50 | 16.50 | -2.941% | 700 | +19.758% |
| 2023-10-26 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1,100 | +16.235% |
| 2023-10-25 | 17.00 | 17.00 | 17.00 | 17.00 | +4.938% | 1,110 | +16.235% |
| 2023-10-24 | 16.50 | 16.50 | 16.10 | 16.20 | -1.818% | 1,900 | +21.975% |
| 2023-10-23 | 16.50 | 16.50 | 16.50 | 16.50 | -1.493% | 100 | +19.758% |
| 2023-10-19 | 16.50 | 16.99 | 16.50 | 16.75 | +5.016% | 600 | +17.970% |
| 2023-10-18 | 15.95 | 15.95 | 15.95 | 15.95 | -0.313% | 100 | +23.887% |
| 2023-10-17 | 16.00 | 16.00 | 16.00 | 16.00 | +6.667% | 300 | +23.500% |
| 2023-10-12 | 14.88 | 15.00 | 14.88 | 15.00 | 0.000% | 2,000 | +31.733% |
| 2023-10-11 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 403 | +31.733% |
| 2023-10-09 | 15.25 | 15.25 | 15.00 | 15.00 | -4.000% | 610 | +31.733% |
| 2023-10-05 | 15.50 | 15.63 | 15.50 | 15.63 | +4.167% | 200 | +26.464% |
| 2023-09-11 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 500 | +31.733% |
| 2023-08-30 | 14.75 | 15.00 | 14.75 | 15.00 | 0.000% | 402 | +31.733% |
| 2023-08-28 | 15.00 | 15.00 | 15.00 | 15.00 | +5.263% | 100 | +31.733% |
| 2023-08-17 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 600 | +38.667% |
| 2023-08-14 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 100 | +38.667% |
| 2023-08-08 | 14.25 | 14.25 | 14.25 | 14.25 | +1.423% | 101 | +38.667% |
| 2023-08-04 | 14.05 | 14.05 | 14.05 | 14.05 | +2.182% | 100 | +40.641% |
| 2023-07-26 | 13.50 | 13.75 | 13.50 | 13.75 | +5.769% | 800 | +43.709% |
| 2023-07-06 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 1,000 | +52.000% |
| 2023-07-05 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 1,000 | +52.000% |
| 2023-07-03 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 600 | +52.000% |
| 2023-06-28 | 13.00 | 13.00 | 12.75 | 13.00 | +0.077% | 33,996 | +52.000% |
| 2023-06-27 | 13.75 | 13.75 | 12.99 | 12.99 | -0.077% | 4,600 | +52.117% |
| 2023-06-26 | 13.13 | 13.13 | 13.00 | 13.00 | 0.000% | 1,500 | +52.000% |
| 2023-06-23 | 13.10 | 13.10 | 13.00 | 13.00 | -10.283% | 2,500 | +52.000% |
| 2023-06-22 | 13.50 | 14.49 | 13.50 | 14.49 | +7.333% | 200 | +36.370% |
| 2023-06-21 | 13.50 | 13.50 | 13.50 | 13.50 | +3.846% | 100 | +46.370% |
| 2023-06-20 | 13.00 | 13.00 | 13.00 | 13.00 | -3.632% | 2,850 | +52.000% |
| 2023-06-13 | 13.49 | 13.49 | 13.49 | 13.49 | +5.804% | 150 | +46.479% |
| 2023-06-12 | 12.75 | 12.75 | 12.75 | 12.75 | -0.391% | 2,000 | +54.980% |
| 2023-06-08 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 2,100 | +54.375% |
| 2023-06-07 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 500 | +54.375% |
| 2023-06-06 | 12.80 | 12.80 | 12.80 | 12.80 | +2.236% | 100 | +54.375% |
| 2023-06-05 | 13.49 | 13.49 | 12.52 | 12.52 | -6.217% | 650 | +57.827% |
| 2023-06-01 | 13.35 | 13.35 | 13.35 | 13.35 | -7.931% | 400 | +48.015% |
| 2023-05-31 | 13.35 | 14.50 | 13.35 | 14.50 | +11.026% | 422 | +36.276% |
| 2023-05-30 | 13.35 | 13.35 | 12.50 | 13.06 | -3.259% | 4,600 | +51.302% |
| 2023-05-26 | 13.55 | 13.55 | 13.50 | 13.50 | 0.000% | 3,800 | +46.370% |
| 2023-05-09 | 13.50 | 13.50 | 13.50 | 13.50 | +3.846% | 100 | +46.370% |
| 2023-05-03 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 100 | +52.000% |
| 2023-05-01 | 13.25 | 13.25 | 13.00 | 13.00 | -1.887% | 400 | +52.000% |
| 2023-04-27 | 13.25 | 13.25 | 13.25 | 13.25 | +6.000% | 200 | +49.132% |
| 2023-04-26 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 3,722 | +58.080% |
| 2023-04-25 | 12.75 | 12.75 | 12.50 | 12.50 | -3.846% | 2,803 | +58.080% |
| 2023-04-18 | 13.05 | 13.05 | 13.00 | 13.00 | +4.000% | 300 | +52.000% |
| 2023-03-30 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 6,500 | +58.080% |
| 2023-03-29 | 13.15 | 13.15 | 12.50 | 12.50 | -3.846% | 1,100 | +58.080% |
| 2023-03-28 | 12.95 | 13.00 | 12.95 | 13.00 | +4.000% | 200 | +52.000% |
| 2023-03-24 | 12.75 | 12.75 | 11.56 | 12.50 | -1.961% | 10,403 | +58.080% |
| 2023-03-23 | 13.00 | 13.01 | 12.75 | 12.75 | -1.923% | 4,600 | +54.980% |
| 2023-03-22 | 13.36 | 13.36 | 13.00 | 13.00 | -2.695% | 1,000 | +52.000% |
| 2023-03-20 | 13.36 | 13.36 | 13.36 | 13.36 | +1.752% | 100 | +47.904% |
| 2023-03-17 | 13.25 | 13.25 | 13.00 | 13.13 | 0.000% | 1,932 | +50.495% |
| 2023-03-13 | 14.25 | 14.25 | 13.06 | 13.13 | -9.448% | 2,148 | +50.495% |
| 2023-03-06 | 14.32 | 14.50 | 14.32 | 14.50 | 0.000% | 400 | +36.276% |
| 2023-03-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 200 | +36.276% |
| 2023-02-24 | 14.50 | 14.50 | 14.50 | 14.50 | +1.754% | 200 | +36.276% |
| 2023-02-14 | 14.25 | 14.25 | 14.25 | 14.25 | +0.352% | 200 | +38.667% |
| 2023-01-10 | 14.50 | 14.50 | 14.20 | 14.20 | +2.158% | 200 | +39.155% |
| 2023-01-06 | 13.90 | 13.90 | 13.90 | 13.90 | -3.806% | 150 | +42.158% |
| 2022-12-28 | 14.45 | 14.45 | 14.45 | 14.45 | +3.957% | 900 | +36.747% |
| 2022-12-15 | 13.95 | 13.95 | 13.55 | 13.90 | +5.703% | 1,220 | +42.158% |
| 2022-12-02 | 13.10 | 13.15 | 13.10 | 13.15 | +1.154% | 1,650 | +50.266% |
| 2022-11-23 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 16,060 | +52.000% |
| 2022-10-18 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 2,008 | +52.000% |
| 2022-10-17 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 2,000 | +52.000% |
| 2022-10-14 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 3,800 | +52.000% |
| 2022-10-13 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 2,000 | +52.000% |
| 2022-10-11 | 13.00 | 13.00 | 13.00 | 13.00 | -0.001% | 1,000 | +52.000% |
| 2022-10-10 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 500 | +51.999% |
| 2022-10-07 | 13.00 | 13.00 | 13.00 | 13.00 | +0.001% | 992 | +51.999% |
| 2022-10-06 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 600 | +52.000% |
| 2022-10-05 | 13.00 | 13.00 | 13.00 | 13.00 | -1.887% | 308 | +52.000% |
| 2022-09-01 | 13.25 | 13.25 | 13.25 | 13.25 | 0.000% | 100 | +49.132% |
| 2022-08-30 | 13.25 | 13.25 | 13.25 | 13.25 | 0.000% | 400 | +49.132% |
| 2022-08-26 | 13.25 | 13.25 | 13.25 | 13.25 | 0.000% | 7,500 | +49.132% |
| 2022-08-25 | 13.00 | 13.25 | 13.00 | 13.25 | +4.743% | 4,390 | +49.132% |
| 2022-08-18 | 12.65 | 12.65 | 12.65 | 12.65 | 0.000% | 100 | +56.206% |
| 2022-08-12 | 12.65 | 12.65 | 12.65 | 12.65 | -0.394% | 200 | +56.206% |
| 2022-06-24 | 12.70 | 12.70 | 12.70 | 12.70 | -0.392% | 100 | +55.591% |
| 2022-06-16 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 2,000 | +54.980% |
| 2022-06-13 | 12.90 | 12.90 | 12.75 | 12.75 | -2.672% | 1,000 | +54.980% |
| 2022-06-09 | 13.10 | 13.10 | 13.10 | 13.10 | 0.000% | 100 | +50.840% |
| 2022-06-08 | 13.10 | 13.10 | 13.10 | 13.10 | 0.000% | 400 | +50.840% |
| 2022-06-01 | 13.10 | 13.10 | 13.10 | 13.10 | +2.344% | 100 | +50.840% |
| 2022-05-20 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 200 | +54.375% |
| 2022-05-16 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 210 | +54.375% |
| 2022-05-12 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 2,000 | +54.375% |
| 2022-05-09 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 1,000 | +54.375% |