EMYB
EMBASSY BANCORP INC
stockOTC
EODOct 2, 2026
21.80USD-0.366%(-0.08)819
EMYB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.80 | 21.80 | 21.60 | 21.80 | -0.366% | 819 | 0.000% |
| 2026-10-01 | 21.70 | 21.88 | 21.60 | 21.88 | -0.273% | 5,348 | -0.366% |
| 2026-09-29 | 21.85 | 22.05 | 21.65 | 21.94 | -0.499% | 11,651 | -0.638% |
| 2026-09-25 | 21.85 | 22.10 | 21.85 | 22.05 | -0.226% | 19,953 | -1.134% |
| 2026-09-24 | 22.00 | 22.25 | 22.00 | 22.10 | +0.045% | 24,209 | -1.357% |
| 2026-09-23 | 21.80 | 22.09 | 21.60 | 22.09 | 0.000% | 2,108 | -1.313% |
| 2026-09-22 | 21.95 | 22.10 | 21.95 | 22.09 | -0.045% | 4,380 | -1.313% |
| 2026-09-21 | 22.10 | 22.10 | 21.90 | 22.10 | 0.000% | 1,108 | -1.357% |
| 2026-09-18 | 22.19 | 22.19 | 22.00 | 22.10 | -0.014% | 6,384 | -1.357% |
| 2026-09-17 | 22.10 | 22.23 | 22.10 | 22.10 | -0.166% | 10,648 | -1.372% |
| 2026-09-16 | 22.05 | 22.18 | 22.00 | 22.14 | -0.225% | 2,100 | -1.536% |
| 2026-09-15 | 22.10 | 22.19 | 22.10 | 22.19 | 0.000% | 16,850 | -1.758% |
| 2026-09-14 | 22.10 | 22.19 | 22.10 | 22.19 | 0.000% | 1,805 | -1.758% |
| 2026-09-09 | 22.11 | 22.20 | 22.10 | 22.19 | 0.000% | 1,627 | -1.758% |
| 2026-09-08 | 22.10 | 22.24 | 22.10 | 22.19 | -0.225% | 1,373 | -1.758% |
| 2026-09-04 | 22.10 | 22.24 | 22.10 | 22.24 | -0.045% | 6,391 | -1.978% |
| 2026-09-03 | 22.10 | 22.25 | 22.10 | 22.25 | 0.000% | 4,789 | -2.022% |
| 2026-09-02 | 22.14 | 22.25 | 22.14 | 22.25 | 0.000% | 450 | -2.022% |
| 2026-09-01 | 22.10 | 22.25 | 22.10 | 22.25 | -0.224% | 675 | -2.022% |
| 2026-08-28 | 22.30 | 22.30 | 22.30 | 22.30 | 0.000% | 100 | -2.242% |
| 2026-08-26 | 22.15 | 22.30 | 22.10 | 22.30 | 0.000% | 8,108 | -2.242% |
| 2026-08-24 | 22.20 | 22.30 | 22.20 | 22.30 | -0.224% | 2,144 | -2.242% |
| 2026-08-20 | 22.05 | 22.35 | 22.05 | 22.35 | 0.000% | 6,061 | -2.461% |
| 2026-08-19 | 22.35 | 22.39 | 22.35 | 22.35 | 0.000% | 73,604 | -2.461% |
| 2026-08-18 | 22.39 | 22.39 | 21.97 | 22.35 | -0.179% | 2,700 | -2.461% |
| 2026-08-17 | 21.96 | 22.39 | 21.96 | 22.39 | -0.223% | 801 | -2.635% |
| 2026-08-12 | 21.90 | 22.44 | 21.90 | 22.44 | -0.045% | 800 | -2.852% |
| 2026-08-10 | 22.00 | 22.45 | 21.60 | 22.45 | 0.000% | 2,375 | -2.895% |
| 2026-08-07 | 22.45 | 22.45 | 22.45 | 22.45 | -0.178% | 100 | -2.895% |
| 2026-08-06 | 22.10 | 22.49 | 22.10 | 22.49 | 0.000% | 1,217 | -3.068% |
| 2026-08-05 | 22.14 | 22.49 | 22.14 | 22.49 | -0.044% | 400 | -3.068% |
| 2026-07-31 | 22.17 | 22.50 | 22.17 | 22.50 | 0.000% | 707 | -3.111% |
| 2026-07-30 | 22.10 | 22.50 | 22.00 | 22.50 | 0.000% | 1,100 | -3.111% |
| 2026-07-29 | 22.25 | 22.50 | 22.25 | 22.50 | 0.000% | 1,601 | -3.111% |
| 2026-07-28 | 22.26 | 22.50 | 22.21 | 22.50 | 0.000% | 1,601 | -3.111% |
| 2026-07-27 | 22.30 | 22.75 | 22.30 | 22.50 | -0.222% | 4,100 | -3.111% |
| 2026-07-24 | 22.25 | 22.75 | 22.25 | 22.55 | 0.000% | 6,600 | -3.326% |
| 2026-07-20 | 22.55 | 22.58 | 22.50 | 22.55 | -0.133% | 29,411 | -3.326% |
| 2026-07-17 | 22.01 | 22.75 | 22.01 | 22.58 | 0.000% | 11,366 | -3.454% |
| 2026-07-16 | 21.90 | 22.58 | 21.90 | 22.58 | +3.105% | 6,488 | -3.454% |
| 2026-07-15 | 21.90 | 21.90 | 21.90 | 21.90 | 0.000% | 959 | -0.457% |
| 2026-07-14 | 21.55 | 22.00 | 21.55 | 21.90 | +1.624% | 5,334 | -0.457% |
| 2026-07-13 | 21.31 | 21.55 | 21.31 | 21.55 | 0.000% | 1,215 | +1.160% |
| 2026-07-09 | 21.40 | 21.55 | 21.25 | 21.55 | 0.000% | 6,819 | +1.160% |
| 2026-07-07 | 21.50 | 21.55 | 21.50 | 21.55 | -0.185% | 3,200 | +1.160% |
| 2026-07-06 | 21.58 | 21.59 | 21.54 | 21.59 | +0.541% | 918 | +0.973% |
| 2026-07-02 | 21.47 | 21.47 | 21.47 | 21.47 | -0.492% | 500 | +1.519% |
| 2026-06-30 | 21.30 | 21.58 | 21.30 | 21.58 | -0.185% | 687 | +1.019% |
| 2026-06-29 | 21.62 | 21.62 | 21.62 | 21.62 | -0.369% | 105 | +0.833% |
| 2026-06-26 | 21.70 | 21.70 | 21.70 | 21.70 | -1.229% | 100 | +0.461% |
| 2026-06-25 | 21.85 | 21.97 | 21.85 | 21.97 | +0.549% | 4,062 | -0.774% |
| 2026-06-24 | 21.70 | 21.85 | 21.70 | 21.85 | -0.183% | 1,100 | -0.229% |
| 2026-06-23 | 21.81 | 21.89 | 21.81 | 21.89 | -0.046% | 305 | -0.411% |
| 2026-06-22 | 21.93 | 21.93 | 21.82 | 21.90 | +0.690% | 1,248 | -0.457% |
| 2026-06-18 | 21.62 | 21.75 | 21.62 | 21.75 | +0.138% | 6,633 | +0.230% |
| 2026-06-17 | 21.72 | 21.72 | 21.62 | 21.72 | 0.000% | 601 | +0.368% |
| 2026-06-16 | 21.48 | 21.72 | 21.48 | 21.72 | +1.164% | 528 | +0.368% |
| 2026-06-12 | 21.49 | 21.49 | 20.00 | 21.47 | -0.093% | 19,682 | +1.537% |
| 2026-06-11 | 21.49 | 21.49 | 21.49 | 21.49 | -0.047% | 100 | +1.443% |
| 2026-06-09 | 21.15 | 21.50 | 21.15 | 21.50 | +1.655% | 4,260 | +1.395% |
| 2026-06-08 | 21.00 | 21.15 | 21.00 | 21.15 | -0.236% | 1,723 | +3.073% |
| 2026-06-04 | 20.70 | 21.20 | 20.61 | 21.20 | +2.415% | 1,618 | +2.830% |
| 2026-06-02 | 20.70 | 21.27 | 19.90 | 20.70 | -0.145% | 14,938 | +5.314% |
| 2026-05-29 | 20.52 | 20.77 | 20.50 | 20.73 | -0.480% | 4,463 | +5.162% |
| 2026-05-26 | 20.72 | 20.89 | 20.72 | 20.83 | +0.872% | 1,774 | +4.657% |
| 2026-05-21 | 20.50 | 20.69 | 20.50 | 20.65 | +0.243% | 11,195 | +5.569% |
| 2026-05-20 | 20.30 | 20.60 | 20.30 | 20.60 | +1.478% | 9,422 | +5.825% |
| 2026-05-18 | 20.17 | 20.30 | 20.17 | 20.30 | 0.000% | 556 | +7.389% |
| 2026-05-15 | 20.29 | 20.30 | 20.01 | 20.30 | 0.000% | 900 | +7.389% |
| 2026-05-14 | 20.00 | 20.30 | 20.00 | 20.30 | 0.000% | 700 | +7.389% |
| 2026-05-13 | 20.22 | 20.30 | 20.00 | 20.30 | -0.295% | 1,100 | +7.389% |
| 2026-05-12 | 20.00 | 20.36 | 20.00 | 20.36 | +0.049% | 1,588 | +7.073% |
| 2026-05-11 | 20.05 | 20.35 | 20.05 | 20.35 | -0.147% | 1,300 | +7.125% |
| 2026-05-07 | 20.20 | 20.38 | 20.20 | 20.38 | +0.642% | 1,981 | +6.968% |
| 2026-05-06 | 20.20 | 20.38 | 20.20 | 20.25 | +0.248% | 11,521 | +7.654% |
| 2026-05-05 | 19.90 | 20.20 | 19.60 | 20.20 | +1.000% | 7,400 | +7.921% |
| 2026-05-01 | 19.81 | 20.00 | 19.81 | 20.00 | +0.402% | 5,600 | +9.000% |
| 2026-04-27 | 19.70 | 19.92 | 19.70 | 19.92 | -0.050% | 5,455 | +9.438% |
| 2026-04-21 | 19.93 | 19.93 | 19.93 | 19.93 | 0.000% | 300 | +9.383% |
| 2026-04-17 | 19.65 | 19.93 | 19.65 | 19.93 | +0.050% | 1,272 | +9.383% |
| 2026-04-10 | 19.75 | 19.92 | 19.75 | 19.92 | -0.050% | 5,254 | +9.438% |
| 2026-04-09 | 19.64 | 19.93 | 19.64 | 19.93 | +1.477% | 7,741 | +9.383% |
| 2026-04-01 | 19.64 | 19.65 | 19.30 | 19.64 | +0.718% | 1,073 | +10.998% |
| 2026-03-30 | 19.30 | 19.50 | 19.30 | 19.50 | -0.256% | 3,437 | +11.795% |
| 2026-03-26 | 19.55 | 19.55 | 19.45 | 19.55 | 0.000% | 450 | +11.509% |
| 2026-03-24 | 19.55 | 19.55 | 19.40 | 19.55 | -0.128% | 27,416 | +11.509% |
| 2026-03-23 | 19.65 | 19.65 | 19.40 | 19.57 | -0.128% | 450 | +11.367% |
| 2026-03-20 | 19.50 | 19.68 | 19.50 | 19.60 | -0.508% | 1,350 | +11.224% |
| 2026-03-19 | 19.70 | 19.80 | 19.64 | 19.70 | 0.000% | 129,748 | +10.660% |
| 2026-03-18 | 19.50 | 19.70 | 19.50 | 19.70 | -0.253% | 1,250 | +10.660% |
| 2026-03-16 | 19.50 | 19.75 | 19.50 | 19.75 | -0.903% | 1,607 | +10.380% |
| 2026-03-10 | 19.55 | 19.94 | 19.26 | 19.93 | +0.201% | 4,001 | +9.383% |
| 2026-03-09 | 19.90 | 19.90 | 19.56 | 19.89 | -0.798% | 400 | +9.603% |
| 2026-03-06 | 19.95 | 20.05 | 19.95 | 20.05 | -1.232% | 1,150 | +8.728% |
| 2026-03-04 | 19.95 | 20.30 | 19.95 | 20.30 | -0.393% | 400 | +7.389% |
| 2026-02-24 | 20.00 | 20.38 | 20.00 | 20.38 | +1.393% | 1,400 | +6.968% |
| 2026-02-23 | 20.07 | 20.37 | 20.00 | 20.10 | -1.390% | 6,122 | +8.458% |
| 2026-02-20 | 20.00 | 20.63 | 20.00 | 20.38 | +2.998% | 1,645 | +6.950% |
| 2026-02-19 | 19.60 | 19.79 | 19.60 | 19.79 | -0.051% | 2,948 | +10.157% |
| 2026-02-18 | 19.50 | 19.80 | 19.50 | 19.80 | -0.151% | 6,030 | +10.101% |
| 2026-02-12 | 19.60 | 19.85 | 19.00 | 19.83 | -0.101% | 1,735 | +9.934% |
| 2026-02-11 | 19.85 | 19.85 | 19.85 | 19.85 | +0.050% | 100 | +9.824% |
| 2026-02-10 | 19.59 | 19.84 | 19.05 | 19.84 | -0.050% | 892 | +9.879% |
| 2026-02-06 | 19.49 | 19.97 | 19.49 | 19.85 | +2.267% | 3,950 | +9.824% |
| 2026-02-05 | 19.30 | 19.41 | 19.30 | 19.41 | +0.103% | 820 | +12.313% |
| 2026-02-04 | 18.95 | 19.39 | 18.90 | 19.39 | +2.376% | 6,800 | +12.429% |
| 2026-02-03 | 18.65 | 18.94 | 18.65 | 18.94 | +1.555% | 436 | +15.100% |
| 2026-02-02 | 18.60 | 18.65 | 18.51 | 18.65 | +0.269% | 1,644 | +16.890% |
| 2026-01-30 | 18.60 | 18.60 | 18.60 | 18.60 | 0.000% | 5,101 | +17.204% |
| 2026-01-29 | 18.60 | 18.60 | 18.60 | 18.60 | 0.000% | 26,080 | +17.204% |
| 2026-01-28 | 18.51 | 18.60 | 18.51 | 18.60 | -0.215% | 500 | +17.204% |
| 2026-01-27 | 18.60 | 18.92 | 18.40 | 18.64 | -1.688% | 8,061 | +16.953% |
| 2026-01-22 | 18.49 | 18.96 | 18.49 | 18.96 | +2.820% | 5,500 | +14.979% |
| 2026-01-21 | 18.39 | 18.44 | 18.39 | 18.44 | 0.000% | 8,918 | +18.221% |
| 2026-01-20 | 18.26 | 18.44 | 18.25 | 18.44 | -0.216% | 400 | +18.221% |
| 2026-01-16 | 18.48 | 18.48 | 18.48 | 18.48 | +1.260% | 210 | +17.965% |
| 2026-01-15 | 18.01 | 18.25 | 18.00 | 18.25 | +0.275% | 22,550 | +19.452% |
| 2026-01-14 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 700 | +19.780% |
| 2026-01-08 | 18.00 | 18.20 | 18.00 | 18.20 | +0.055% | 2,200 | +19.780% |
| 2026-01-05 | 18.05 | 18.20 | 18.00 | 18.19 | -0.055% | 6,500 | +19.846% |
| 2025-12-31 | 18.10 | 18.20 | 18.01 | 18.20 | -0.492% | 7,002 | +19.780% |
| 2025-12-30 | 18.22 | 18.29 | 18.22 | 18.29 | -0.055% | 2,312 | +19.191% |
| 2025-12-29 | 18.33 | 18.33 | 18.22 | 18.30 | -0.218% | 2,285 | +19.126% |
| 2025-12-26 | 18.22 | 18.35 | 18.22 | 18.34 | 0.000% | 1,100 | +18.866% |
| 2025-12-24 | 18.22 | 18.34 | 18.22 | 18.34 | -0.054% | 300 | +18.866% |
| 2025-12-23 | 18.22 | 18.35 | 18.22 | 18.35 | -0.272% | 1,848 | +18.801% |
| 2025-12-22 | 18.30 | 18.40 | 18.20 | 18.40 | -0.271% | 7,851 | +18.478% |
| 2025-12-19 | 18.45 | 18.45 | 18.45 | 18.45 | +1.934% | 350 | +18.157% |
| 2025-12-18 | 18.06 | 18.10 | 18.06 | 18.10 | 0.000% | 695 | +20.442% |
| 2025-12-17 | 18.11 | 18.11 | 18.10 | 18.10 | -0.055% | 2,555 | +20.442% |
| 2025-12-15 | 18.45 | 18.45 | 18.00 | 18.11 | -0.110% | 400 | +20.375% |
| 2025-12-12 | 18.00 | 18.16 | 18.00 | 18.13 | -0.165% | 5,102 | +20.243% |
| 2025-12-11 | 18.16 | 18.16 | 18.16 | 18.16 | 0.000% | 243 | +20.044% |
| 2025-12-10 | 18.00 | 18.16 | 17.80 | 18.16 | +1.170% | 1,350 | +20.044% |
| 2025-12-09 | 17.95 | 17.95 | 17.95 | 17.95 | +0.017% | 250 | +21.448% |
| 2025-12-08 | 17.61 | 17.95 | 17.61 | 17.95 | +0.826% | 2,520 | +21.469% |
| 2025-12-05 | 17.70 | 17.80 | 17.60 | 17.80 | -0.112% | 4,795 | +22.472% |
| 2025-12-04 | 17.65 | 17.82 | 17.65 | 17.82 | +0.056% | 222 | +22.334% |
| 2025-12-03 | 17.55 | 17.81 | 17.55 | 17.81 | +0.451% | 782 | +22.403% |
| 2025-12-02 | 17.60 | 17.73 | 17.55 | 17.73 | +0.056% | 43,215 | +22.955% |
| 2025-12-01 | 17.55 | 17.72 | 17.50 | 17.72 | +0.969% | 1,400 | +23.025% |
| 2025-11-28 | 17.50 | 17.55 | 17.50 | 17.55 | 0.000% | 4,096 | +24.217% |
| 2025-11-26 | 17.55 | 17.68 | 17.55 | 17.55 | -0.284% | 8,100 | +24.217% |
| 2025-11-25 | 17.82 | 17.82 | 17.49 | 17.60 | -0.283% | 63,499 | +23.864% |
| 2025-11-21 | 17.30 | 17.65 | 17.30 | 17.65 | +0.627% | 2,200 | +23.513% |
| 2025-11-20 | 17.30 | 17.54 | 17.25 | 17.54 | +1.095% | 3,640 | +24.287% |
| 2025-11-19 | 17.55 | 17.55 | 17.25 | 17.35 | +0.580% | 27,300 | +25.648% |
| 2025-11-18 | 17.56 | 17.56 | 17.25 | 17.25 | 0.000% | 5,685 | +26.377% |
| 2025-11-17 | 17.32 | 17.32 | 17.25 | 17.25 | -0.231% | 2,200 | +26.377% |
| 2025-11-13 | 17.20 | 17.29 | 17.20 | 17.29 | +0.058% | 200 | +26.084% |
| 2025-11-12 | 17.21 | 17.28 | 17.21 | 17.28 | +0.407% | 300 | +26.157% |
| 2025-11-11 | 17.25 | 17.29 | 17.21 | 17.21 | -0.520% | 510 | +26.671% |
| 2025-11-05 | 17.31 | 17.31 | 17.26 | 17.30 | -0.058% | 1,300 | +26.012% |
| 2025-11-04 | 17.31 | 17.31 | 17.26 | 17.31 | 0.000% | 300 | +25.939% |
| 2025-11-03 | 17.31 | 17.31 | 17.31 | 17.31 | -1.311% | 478 | +25.939% |
| 2025-10-30 | 17.39 | 17.54 | 17.30 | 17.54 | -0.623% | 4,600 | +24.287% |
| 2025-10-27 | 17.25 | 17.65 | 17.25 | 17.65 | +2.319% | 8,000 | +23.513% |
| 2025-10-24 | 17.07 | 17.25 | 17.07 | 17.25 | +0.583% | 446 | +26.377% |
| 2025-10-23 | 17.15 | 17.15 | 17.15 | 17.15 | +0.058% | 175 | +27.114% |
| 2025-10-22 | 17.14 | 17.14 | 17.14 | 17.14 | -0.291% | 3,000 | +27.188% |
| 2025-10-16 | 17.07 | 17.19 | 17.07 | 17.19 | -0.348% | 453 | +26.818% |
| 2025-10-15 | 17.25 | 17.25 | 17.25 | 17.25 | +0.642% | 100 | +26.377% |
| 2025-10-14 | 17.10 | 17.14 | 17.10 | 17.14 | -0.349% | 800 | +27.188% |
| 2025-10-13 | 17.22 | 17.25 | 17.11 | 17.20 | -0.521% | 8,962 | +26.744% |
| 2025-10-09 | 17.30 | 17.30 | 17.22 | 17.29 | -0.058% | 2,300 | +26.084% |
| 2025-10-08 | 17.22 | 17.30 | 17.22 | 17.30 | -0.173% | 400 | +26.012% |
| 2025-10-07 | 17.22 | 17.33 | 17.21 | 17.33 | -0.115% | 900 | +25.793% |
| 2025-09-30 | 17.21 | 17.35 | 17.21 | 17.35 | 0.000% | 550 | +25.648% |
| 2025-09-29 | 17.23 | 17.35 | 17.23 | 17.35 | +0.289% | 700 | +25.648% |
| 2025-09-26 | 17.31 | 17.31 | 17.30 | 17.30 | -0.288% | 359 | +26.012% |
| 2025-09-25 | 17.38 | 17.38 | 17.35 | 17.35 | -0.173% | 2,200 | +25.648% |
| 2025-09-24 | 17.38 | 17.38 | 17.38 | 17.38 | 0.000% | 361 | +25.432% |
| 2025-09-18 | 17.38 | 17.38 | 17.38 | 17.38 | 0.000% | 2,076 | +25.432% |
| 2025-09-17 | 17.40 | 17.40 | 17.38 | 17.38 | -0.115% | 3,650 | +25.432% |
| 2025-09-16 | 17.21 | 17.40 | 17.21 | 17.40 | +0.058% | 6,987 | +25.287% |
| 2025-09-12 | 17.06 | 17.39 | 17.06 | 17.39 | 0.000% | 1,360 | +25.359% |
| 2025-09-11 | 17.40 | 17.40 | 17.00 | 17.39 | -0.057% | 6,694 | +25.359% |
| 2025-09-08 | 17.42 | 17.42 | 17.35 | 17.40 | -0.115% | 1,100 | +25.287% |
| 2025-09-04 | 17.10 | 17.42 | 17.05 | 17.42 | -0.457% | 1,578 | +25.144% |
| 2025-09-02 | 17.50 | 17.50 | 17.50 | 17.50 | +1.215% | 295 | +24.571% |
| 2025-08-29 | 17.20 | 17.29 | 17.12 | 17.29 | +0.523% | 3,200 | +26.084% |
| 2025-08-27 | 17.15 | 17.20 | 17.15 | 17.20 | +1.176% | 1,259 | +26.744% |
| 2025-08-26 | 16.89 | 17.19 | 16.89 | 17.00 | +0.592% | 800 | +28.235% |
| 2025-08-25 | 16.70 | 17.00 | 16.70 | 16.90 | -0.588% | 3,200 | +28.994% |
| 2025-08-22 | 16.38 | 17.00 | 16.38 | 17.00 | +3.785% | 3,250 | +28.235% |
| 2025-08-21 | 16.02 | 16.38 | 15.50 | 16.38 | +0.245% | 235,371 | +33.089% |
| 2025-08-20 | 16.35 | 16.35 | 16.02 | 16.34 | -0.061% | 7,217 | +33.415% |
| 2025-08-19 | 16.15 | 16.43 | 16.15 | 16.35 | +1.239% | 5,996 | +33.333% |
| 2025-08-18 | 15.80 | 16.19 | 15.80 | 16.15 | +1.380% | 19,938 | +34.985% |
| 2025-08-14 | 15.75 | 15.93 | 15.75 | 15.93 | -0.125% | 400 | +36.849% |
| 2025-08-08 | 15.81 | 15.95 | 15.81 | 15.95 | +0.063% | 2,650 | +36.677% |
| 2025-08-07 | 15.90 | 15.94 | 15.75 | 15.94 | +0.252% | 773 | +36.763% |
| 2025-08-06 | 15.90 | 15.99 | 15.75 | 15.90 | -0.251% | 6,524 | +37.107% |
| 2025-08-01 | 15.82 | 15.99 | 15.65 | 15.94 | -0.375% | 8,740 | +36.763% |
| 2025-07-31 | 16.00 | 16.25 | 16.00 | 16.00 | -0.559% | 8,218 | +36.250% |
| 2025-07-28 | 15.83 | 16.09 | 15.81 | 16.09 | -0.062% | 1,507 | +35.488% |
| 2025-07-25 | 16.00 | 16.10 | 16.00 | 16.10 | 0.000% | 375 | +35.404% |
| 2025-07-24 | 15.83 | 16.10 | 15.83 | 16.10 | 0.000% | 916 | +35.404% |
| 2025-07-18 | 16.10 | 16.10 | 16.10 | 16.10 | 0.000% | 218 | +35.404% |
| 2025-07-17 | 16.10 | 16.10 | 16.10 | 16.10 | +0.625% | 500 | +35.404% |
| 2025-07-15 | 16.00 | 16.24 | 16.00 | 16.00 | 0.000% | 32,810 | +36.250% |
| 2025-07-14 | 15.81 | 16.00 | 15.81 | 16.00 | 0.000% | 797 | +36.250% |
| 2025-07-11 | 15.99 | 16.09 | 15.99 | 16.00 | -0.621% | 1,700 | +36.250% |
| 2025-07-10 | 15.90 | 16.10 | 15.90 | 16.10 | -0.227% | 20,278 | +35.404% |
| 2025-07-01 | 15.94 | 16.14 | 15.47 | 16.14 | -0.207% | 2,312 | +35.097% |
| 2025-06-30 | 15.89 | 16.17 | 15.88 | 16.17 | -0.492% | 1,299 | +34.818% |
| 2025-06-27 | 15.91 | 16.25 | 15.40 | 16.25 | -0.915% | 1,722 | +34.154% |
| 2025-06-26 | 16.26 | 16.40 | 16.26 | 16.40 | 0.000% | 6,259 | +32.927% |
| 2025-06-25 | 16.25 | 16.40 | 16.25 | 16.40 | 0.000% | 42,650 | +32.927% |
| 2025-06-24 | 16.40 | 16.40 | 16.40 | 16.40 | 0.000% | 125 | +32.927% |
| 2025-06-23 | 15.85 | 16.40 | 15.85 | 16.40 | 0.000% | 11,230 | +32.927% |
| 2025-06-18 | 15.80 | 16.40 | 15.80 | 16.40 | +3.797% | 1,600 | +32.927% |
| 2025-06-17 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 3,627 | +37.975% |
| 2025-06-16 | 15.75 | 15.87 | 15.75 | 15.80 | +0.317% | 6,836 | +37.975% |
| 2025-06-13 | 15.58 | 15.78 | 15.58 | 15.75 | +1.613% | 2,809 | +38.413% |
| 2025-06-12 | 15.50 | 15.50 | 15.50 | 15.50 | +0.454% | 842 | +40.645% |
| 2025-06-11 | 15.35 | 15.50 | 15.35 | 15.43 | +0.195% | 31,829 | +41.283% |
| 2025-06-10 | 15.25 | 15.40 | 15.25 | 15.40 | +0.139% | 1,800 | +41.558% |
| 2025-06-09 | 15.26 | 15.38 | 15.10 | 15.38 | -0.138% | 2,058 | +41.755% |
| 2025-06-05 | 15.25 | 15.40 | 15.25 | 15.40 | 0.000% | 3,650 | +41.558% |
| 2025-06-04 | 15.41 | 15.41 | 15.38 | 15.40 | -0.324% | 1,263 | +41.558% |
| 2025-06-03 | 15.44 | 15.45 | 14.76 | 15.45 | -0.323% | 700 | +41.100% |
| 2025-05-29 | 15.44 | 15.50 | 15.44 | 15.50 | +2.041% | 345 | +40.645% |
| 2025-05-27 | 14.95 | 15.19 | 14.75 | 15.19 | +0.480% | 6,238 | +43.515% |
| 2025-05-22 | 15.01 | 15.19 | 15.00 | 15.12 | +0.116% | 1,200 | +44.204% |
| 2025-05-21 | 15.00 | 15.25 | 14.99 | 15.10 | -0.967% | 22,333 | +44.371% |
| 2025-05-20 | 14.99 | 15.25 | 14.99 | 15.25 | -0.344% | 326 | +42.975% |
| 2025-05-19 | 14.90 | 15.50 | 14.90 | 15.30 | +2.685% | 16,839 | +42.484% |
| 2025-05-16 | 14.90 | 14.90 | 14.90 | 14.90 | -0.334% | 10,032 | +46.309% |
| 2025-05-15 | 14.95 | 14.95 | 14.95 | 14.95 | +0.336% | 2,600 | +45.819% |
| 2025-05-14 | 14.90 | 15.00 | 14.90 | 14.90 | 0.000% | 4,930 | +46.309% |
| 2025-05-13 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000% | 14,000 | +46.309% |
| 2025-05-12 | 14.89 | 14.90 | 14.89 | 14.90 | +0.067% | 11,100 | +46.309% |
| 2025-05-09 | 14.70 | 14.89 | 14.70 | 14.89 | -0.335% | 300 | +46.407% |
| 2025-05-05 | 14.70 | 14.94 | 14.32 | 14.94 | -0.067% | 1,597 | +45.917% |
| 2025-05-02 | 14.70 | 14.95 | 14.70 | 14.95 | +0.134% | 20,100 | +45.819% |
| 2025-04-29 | 14.70 | 14.93 | 14.70 | 14.93 | -0.400% | 748 | +46.015% |
| 2025-04-25 | 14.99 | 14.99 | 14.99 | 14.99 | +1.352% | 335 | +45.430% |
| 2025-04-22 | 14.50 | 14.79 | 14.50 | 14.79 | 0.000% | 1,445 | +47.397% |
| 2025-04-16 | 14.26 | 14.79 | 14.26 | 14.79 | -1.334% | 428 | +47.397% |
| 2025-04-08 | 14.99 | 14.99 | 14.99 | 14.99 | 0.000% | 1,032 | +45.430% |
| 2025-04-07 | 14.75 | 14.99 | 14.75 | 14.99 | -1.640% | 320 | +45.430% |
| 2025-04-04 | 14.75 | 15.24 | 14.75 | 15.24 | -0.587% | 1,782 | +43.045% |
| 2025-04-03 | 15.20 | 15.34 | 15.00 | 15.33 | -1.097% | 1,565 | +42.205% |
| 2025-04-02 | 15.20 | 15.50 | 15.20 | 15.50 | -0.958% | 200 | +40.645% |
| 2025-04-01 | 15.20 | 15.65 | 15.20 | 15.65 | -0.382% | 293 | +39.297% |
| 2025-03-25 | 15.50 | 15.71 | 15.50 | 15.71 | 0.000% | 200 | +38.765% |
| 2025-03-24 | 15.25 | 15.74 | 15.15 | 15.71 | -0.191% | 2,212 | +38.765% |
| 2025-03-19 | 15.25 | 15.75 | 15.25 | 15.74 | -0.063% | 74,903 | +38.501% |
| 2025-03-18 | 15.32 | 15.75 | 15.30 | 15.75 | 0.000% | 10,843 | +38.413% |
| 2025-03-13 | 15.30 | 15.75 | 15.30 | 15.75 | +0.639% | 368 | +38.413% |
| 2025-03-12 | 15.55 | 15.65 | 15.55 | 15.65 | +0.643% | 200 | +39.297% |
| 2025-03-11 | 15.66 | 15.66 | 15.55 | 15.55 | -1.270% | 200 | +40.193% |
| 2025-03-06 | 15.55 | 15.75 | 15.55 | 15.75 | +0.064% | 827 | +38.413% |
| 2025-03-04 | 15.70 | 15.75 | 15.50 | 15.74 | -1.006% | 8,184 | +38.501% |
| 2025-03-03 | 15.70 | 15.90 | 15.51 | 15.90 | 0.000% | 3,247 | +37.107% |
| 2025-02-28 | 15.75 | 15.90 | 15.75 | 15.90 | -0.251% | 5,035 | +37.107% |
| 2025-02-27 | 15.51 | 15.94 | 15.51 | 15.94 | -0.063% | 982 | +36.763% |
| 2025-02-24 | 15.70 | 15.95 | 15.70 | 15.95 | -0.250% | 4,300 | +36.677% |
| 2025-02-20 | 15.80 | 16.00 | 15.70 | 15.99 | -0.062% | 8,000 | +36.335% |
| 2025-02-18 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 100 | +36.250% |
| 2025-02-13 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 3,900 | +36.250% |
| 2025-02-12 | 15.51 | 16.00 | 15.51 | 16.00 | -0.621% | 8,793 | +36.250% |
| 2025-02-11 | 15.90 | 16.10 | 15.70 | 16.10 | +0.940% | 7,638 | +35.404% |
| 2025-02-10 | 15.85 | 15.95 | 15.80 | 15.95 | +0.314% | 3,200 | +36.677% |
| 2025-02-07 | 15.72 | 15.90 | 15.72 | 15.90 | 0.000% | 6,100 | +37.107% |
| 2025-02-06 | 15.41 | 15.90 | 15.41 | 15.90 | +0.315% | 7,524 | +37.107% |
| 2025-02-05 | 15.75 | 15.85 | 15.75 | 15.85 | +0.063% | 28,500 | +37.539% |
| 2025-02-04 | 15.41 | 15.84 | 15.41 | 15.84 | 0.000% | 2,360 | +37.626% |
| 2025-02-03 | 15.41 | 15.84 | 15.41 | 15.84 | -0.377% | 365 | +37.626% |
| 2025-01-31 | 15.50 | 15.90 | 15.45 | 15.90 | 0.000% | 5,053 | +37.107% |
| 2025-01-30 | 15.70 | 15.90 | 15.70 | 15.90 | -0.313% | 350 | +37.107% |
| 2025-01-27 | 15.95 | 15.95 | 15.95 | 15.95 | -0.188% | 1,937 | +36.677% |
| 2025-01-24 | 15.98 | 15.98 | 15.98 | 15.98 | -0.063% | 250 | +36.421% |
| 2025-01-23 | 15.76 | 16.00 | 15.76 | 15.99 | -0.374% | 599 | +36.335% |
| 2025-01-21 | 15.80 | 16.05 | 15.80 | 16.05 | +0.313% | 7,374 | +35.826% |
| 2025-01-15 | 16.00 | 16.00 | 16.00 | 16.00 | +0.063% | 500 | +36.250% |
| 2025-01-14 | 15.95 | 16.10 | 15.76 | 15.99 | -0.062% | 1,299 | +36.335% |
| 2025-01-08 | 16.00 | 16.00 | 16.00 | 16.00 | -2.736% | 743 | +36.250% |
| 2025-01-06 | 16.00 | 16.45 | 16.00 | 16.45 | 0.000% | 3,157 | +32.523% |
| 2025-01-03 | 16.25 | 16.50 | 15.76 | 16.45 | -0.904% | 3,023 | +32.523% |
| 2024-12-31 | 16.60 | 16.60 | 16.60 | 16.60 | 0.000% | 200 | +31.325% |
| 2024-12-27 | 16.50 | 16.60 | 16.50 | 16.60 | -0.599% | 1,800 | +31.325% |
| 2024-12-26 | 16.61 | 16.70 | 16.50 | 16.70 | -0.239% | 13,426 | +30.539% |
| 2024-12-20 | 16.40 | 16.74 | 16.40 | 16.74 | +1.763% | 6,277 | +30.227% |
| 2024-12-19 | 16.25 | 16.45 | 16.25 | 16.45 | -0.303% | 6,023 | +32.523% |
| 2024-12-09 | 16.40 | 16.50 | 16.26 | 16.50 | 0.000% | 400 | +32.121% |
| 2024-12-05 | 16.25 | 16.50 | 16.25 | 16.50 | +0.304% | 1,860 | +32.121% |
| 2024-12-04 | 16.45 | 16.45 | 16.45 | 16.45 | 0.000% | 15,205 | +32.523% |
| 2024-12-02 | 16.20 | 16.47 | 15.76 | 16.45 | 0.000% | 6,900 | +32.523% |
| 2024-11-22 | 16.20 | 16.45 | 16.20 | 16.45 | +0.305% | 78,627 | +32.523% |
| 2024-11-21 | 16.00 | 16.40 | 16.00 | 16.40 | +0.923% | 5,126 | +32.927% |
| 2024-11-20 | 15.77 | 16.25 | 15.77 | 16.25 | 0.000% | 51,627 | +34.154% |
| 2024-11-14 | 15.62 | 16.25 | 15.61 | 16.25 | -1.515% | 13,391 | +34.154% |
| 2024-11-12 | 15.85 | 16.50 | 15.85 | 16.50 | 0.000% | 1,605 | +32.121% |
| 2024-11-08 | 16.05 | 16.50 | 16.05 | 16.50 | 0.000% | 5,500 | +32.121% |
| 2024-11-06 | 16.00 | 16.50 | 16.00 | 16.50 | +3.125% | 3,325 | +32.121% |
| 2024-11-05 | 15.60 | 16.00 | 15.60 | 16.00 | 0.000% | 1,525 | +36.250% |
| 2024-11-01 | 15.60 | 16.00 | 15.60 | 16.00 | +1.266% | 600 | +36.250% |
| 2024-10-25 | 15.80 | 15.80 | 15.80 | 15.80 | +0.381% | 250 | +37.975% |
| 2024-09-30 | 15.74 | 15.74 | 15.74 | 15.74 | 0.000% | 160 | +38.501% |
| 2024-09-25 | 15.74 | 15.74 | 15.74 | 15.74 | -0.317% | 200 | +38.501% |
| 2024-09-20 | 15.68 | 15.79 | 15.55 | 15.79 | +1.543% | 721 | +38.062% |
| 2024-09-18 | 15.49 | 15.55 | 14.81 | 15.55 | +0.387% | 6,006 | +40.193% |
| 2024-09-17 | 15.49 | 15.49 | 15.49 | 15.49 | 0.000% | 300 | +40.736% |
| 2024-09-13 | 15.05 | 15.49 | 15.00 | 15.49 | 0.000% | 580 | +40.736% |
| 2024-09-09 | 15.25 | 15.49 | 14.80 | 15.49 | +0.584% | 3,964 | +40.736% |
| 2024-09-06 | 15.40 | 15.40 | 15.25 | 15.40 | 0.000% | 1,499 | +41.558% |
| 2024-09-05 | 15.40 | 15.40 | 15.40 | 15.40 | -0.645% | 862 | +41.558% |
| 2024-08-29 | 15.25 | 15.50 | 15.25 | 15.50 | +3.333% | 850 | +40.645% |
| 2024-08-28 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 256 | +45.333% |
| 2024-08-27 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 254 | +45.333% |
| 2024-08-23 | 14.90 | 15.00 | 14.90 | 15.00 | +0.671% | 3,700 | +45.333% |
| 2024-08-21 | 14.70 | 14.90 | 14.70 | 14.90 | +0.134% | 250 | +46.309% |
| 2024-08-20 | 14.88 | 14.88 | 14.88 | 14.88 | -0.067% | 1,627 | +46.505% |
| 2024-08-15 | 14.77 | 14.90 | 14.70 | 14.89 | -0.067% | 4,771 | +46.407% |
| 2024-08-13 | 14.77 | 14.90 | 14.77 | 14.90 | +0.202% | 518 | +46.309% |
| 2024-08-09 | 14.85 | 14.87 | 14.85 | 14.87 | -0.201% | 19,214 | +46.604% |
| 2024-08-08 | 14.80 | 14.90 | 14.60 | 14.90 | +0.676% | 999 | +46.309% |
| 2024-08-07 | 14.80 | 14.80 | 14.80 | 14.80 | -0.337% | 418 | +47.297% |
| 2024-08-05 | 14.85 | 14.85 | 14.85 | 14.85 | 0.000% | 344 | +46.801% |
| 2024-08-02 | 14.87 | 14.87 | 14.85 | 14.85 | -0.134% | 1,118 | +46.801% |
| 2024-08-01 | 14.87 | 14.87 | 14.87 | 14.87 | +0.135% | 514 | +46.604% |
| 2024-07-31 | 14.86 | 14.86 | 14.80 | 14.85 | 0.000% | 3,200 | +46.801% |
| 2024-07-29 | 15.00 | 15.52 | 14.81 | 14.85 | +0.678% | 8,110 | +46.801% |
| 2024-07-24 | 14.55 | 14.75 | 14.50 | 14.75 | +0.068% | 4,169 | +47.797% |
| 2024-07-23 | 14.50 | 14.74 | 14.50 | 14.74 | +0.959% | 95,500 | +47.897% |
| 2024-07-19 | 14.50 | 14.60 | 14.50 | 14.60 | -1.017% | 4,053 | +49.315% |
| 2024-07-18 | 14.97 | 15.00 | 14.75 | 14.75 | +1.027% | 37,311 | +47.797% |
| 2024-07-17 | 14.55 | 14.60 | 14.55 | 14.60 | +1.389% | 50,100 | +49.315% |
| 2024-07-16 | 14.20 | 14.40 | 14.20 | 14.40 | +2.857% | 55,448 | +51.389% |
| 2024-07-15 | 14.00 | 14.00 | 14.00 | 14.00 | +3.321% | 191 | +55.714% |
| 2024-07-12 | 13.45 | 13.55 | 13.45 | 13.55 | +1.119% | 9,594 | +60.886% |
| 2024-07-11 | 13.40 | 13.40 | 13.40 | 13.40 | +3.077% | 673 | +62.687% |
| 2024-07-10 | 13.00 | 13.00 | 13.00 | 13.00 | -0.763% | 168 | +67.692% |
| 2024-07-08 | 13.20 | 13.20 | 13.00 | 13.10 | +0.769% | 7,750 | +66.412% |
| 2024-07-05 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 330 | +67.692% |
| 2024-07-01 | 13.00 | 13.00 | 13.00 | 13.00 | -2.476% | 7,144 | +67.692% |
| 2024-06-27 | 13.45 | 13.45 | 13.32 | 13.33 | -1.259% | 1,350 | +63.541% |
| 2024-06-26 | 13.50 | 13.50 | 13.50 | 13.50 | +0.148% | 1,050 | +61.481% |
| 2024-06-20 | 13.48 | 13.48 | 13.48 | 13.48 | -0.736% | 100 | +61.721% |
| 2024-06-18 | 13.25 | 13.58 | 13.25 | 13.58 | +2.491% | 5,500 | +60.530% |
| 2024-06-13 | 13.25 | 13.25 | 13.25 | 13.25 | 0.000% | 400 | +64.528% |
| 2024-06-11 | 13.25 | 13.25 | 13.25 | 13.25 | 0.000% | 1,170 | +64.528% |
| 2024-06-07 | 13.25 | 13.25 | 13.25 | 13.25 | -0.001% | 355 | +64.528% |
| 2024-06-06 | 13.25 | 13.25 | 13.25 | 13.25 | +0.001% | 429 | +64.527% |
| 2024-06-04 | 13.25 | 13.25 | 13.25 | 13.25 | -1.119% | 1,075 | +64.528% |
| 2024-05-31 | 13.40 | 13.40 | 13.40 | 13.40 | +0.980% | 302 | +62.687% |
| 2024-05-30 | 13.27 | 13.27 | 13.27 | 13.27 | 0.000% | 850 | +64.280% |
| 2024-05-29 | 13.28 | 13.28 | 13.27 | 13.27 | 0.000% | 9,474 | +64.280% |
| 2024-05-28 | 13.55 | 13.55 | 13.27 | 13.27 | -1.265% | 2,294 | +64.280% |
| 2024-05-23 | 13.26 | 13.44 | 13.25 | 13.44 | -0.444% | 9,034 | +62.202% |
| 2024-05-22 | 13.50 | 13.65 | 13.50 | 13.50 | +2.195% | 5,300 | +61.481% |
| 2024-05-21 | 13.47 | 13.50 | 13.01 | 13.21 | -2.509% | 4,453 | +65.026% |
| 2024-05-20 | 13.50 | 13.67 | 13.50 | 13.55 | +0.370% | 10,312 | +60.886% |
| 2024-05-17 | 13.50 | 13.50 | 13.50 | 13.50 | +0.073% | 450 | +61.481% |
| 2024-05-15 | 13.49 | 13.49 | 13.49 | 13.49 | +0.001% | 2,100 | +61.600% |
| 2024-05-13 | 13.49 | 13.49 | 13.49 | 13.49 | +0.148% | 179 | +61.601% |
| 2024-05-10 | 13.47 | 13.47 | 13.47 | 13.47 | +0.074% | 1,000 | +61.841% |
| 2024-05-07 | 13.46 | 13.46 | 13.46 | 13.46 | +0.074% | 704 | +61.961% |
| 2024-05-01 | 13.30 | 13.45 | 13.30 | 13.45 | +1.128% | 2,308 | +62.082% |
| 2024-04-30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.000% | 320 | +63.910% |
| 2024-04-29 | 13.30 | 13.30 | 13.30 | 13.30 | -0.746% | 1,417 | +63.910% |
| 2024-04-24 | 13.10 | 13.40 | 13.00 | 13.40 | -0.298% | 3,943 | +62.687% |
| 2024-04-18 | 13.44 | 13.44 | 13.44 | 13.44 | +3.385% | 169 | +62.202% |
| 2024-04-17 | 13.04 | 13.04 | 13.00 | 13.00 | -4.059% | 885 | +67.692% |
| 2024-04-16 | 13.62 | 13.62 | 13.55 | 13.55 | +0.370% | 346 | +60.886% |
| 2024-04-10 | 13.55 | 13.55 | 13.30 | 13.50 | 0.000% | 1,471 | +61.481% |
| 2024-04-08 | 13.60 | 13.60 | 13.50 | 13.50 | -0.735% | 3,999 | +61.481% |
| 2024-04-05 | 13.65 | 13.65 | 13.60 | 13.60 | 0.000% | 724 | +60.294% |