ENBP
ENB FINANCIAL CORP PA
stockOTC
EODOct 2, 2026
28.66USD+0.915%(+0.26)1,974
ENBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.66 | 28.66 | 28.66 | 28.66 | +0.915% | 1,974 | 0.000% |
| 2026-10-01 | 28.40 | 28.40 | 28.40 | 28.40 | +0.353% | 644 | +0.915% |
| 2026-09-28 | 28.29 | 28.30 | 28.29 | 28.30 | -0.884% | 550 | +1.272% |
| 2026-09-25 | 28.51 | 28.66 | 28.51 | 28.55 | -0.375% | 500 | +0.376% |
| 2026-09-24 | 28.65 | 28.75 | 28.20 | 28.66 | -0.899% | 7,278 | 0.000% |
| 2026-09-23 | 29.60 | 29.75 | 28.90 | 28.92 | -2.297% | 7,546 | -0.899% |
| 2026-09-22 | 29.60 | 29.60 | 29.60 | 29.60 | -0.504% | 216 | -3.176% |
| 2026-09-21 | 29.42 | 29.75 | 29.42 | 29.75 | +1.122% | 800 | -3.664% |
| 2026-09-18 | 29.42 | 29.42 | 29.42 | 29.42 | -0.507% | 100 | -2.583% |
| 2026-09-17 | 29.57 | 29.57 | 29.57 | 29.57 | -0.971% | 316 | -3.077% |
| 2026-09-14 | 29.88 | 29.88 | 29.86 | 29.86 | +0.034% | 426 | -4.019% |
| 2026-09-08 | 29.85 | 29.85 | 29.85 | 29.85 | +0.505% | 124 | -3.987% |
| 2026-09-04 | 29.99 | 30.00 | 29.70 | 29.70 | -1.000% | 1,064 | -3.502% |
| 2026-09-02 | 29.94 | 30.00 | 29.94 | 30.00 | +0.200% | 1,700 | -4.467% |
| 2026-09-01 | 29.55 | 29.94 | 29.55 | 29.94 | +1.320% | 1,135 | -4.275% |
| 2026-08-31 | 29.55 | 29.55 | 29.55 | 29.55 | +0.681% | 308 | -3.012% |
| 2026-08-28 | 29.00 | 29.35 | 28.93 | 29.35 | +1.111% | 1,501 | -2.351% |
| 2026-08-27 | 28.74 | 29.20 | 28.74 | 29.03 | +0.080% | 1,005 | -1.266% |
| 2026-08-24 | 29.00 | 29.00 | 29.00 | 29.00 | -0.670% | 227 | -1.187% |
| 2026-08-21 | 28.45 | 29.20 | 28.45 | 29.20 | +0.482% | 320 | -1.849% |
| 2026-08-20 | 29.13 | 29.13 | 29.06 | 29.06 | -0.350% | 440 | -1.376% |
| 2026-08-17 | 29.06 | 29.21 | 29.06 | 29.16 | +0.489% | 700 | -1.721% |
| 2026-08-13 | 29.00 | 29.02 | 29.00 | 29.02 | +0.242% | 611 | -1.241% |
| 2026-08-11 | 28.80 | 28.95 | 28.80 | 28.95 | +2.297% | 483 | -1.002% |
| 2026-08-10 | 29.20 | 29.20 | 28.30 | 28.30 | -2.749% | 2,102 | +1.272% |
| 2026-08-07 | 29.25 | 29.35 | 29.10 | 29.10 | -1.523% | 876 | -1.512% |
| 2026-08-06 | 29.05 | 29.55 | 29.05 | 29.55 | +1.721% | 607 | -3.012% |
| 2026-08-04 | 29.15 | 29.15 | 29.00 | 29.05 | +0.345% | 1,119 | -1.343% |
| 2026-08-03 | 28.95 | 28.95 | 28.90 | 28.95 | +2.369% | 862 | -1.002% |
| 2026-07-31 | 29.00 | 29.08 | 28.20 | 28.28 | -0.876% | 3,641 | +1.344% |
| 2026-07-30 | 28.53 | 28.53 | 28.53 | 28.53 | -1.355% | 174 | +0.456% |
| 2026-07-29 | 28.92 | 28.92 | 28.92 | 28.92 | -0.097% | 200 | -0.905% |
| 2026-07-28 | 28.95 | 28.95 | 28.95 | 28.95 | +2.842% | 239 | -1.002% |
| 2026-07-27 | 28.10 | 28.95 | 28.10 | 28.15 | +0.178% | 1,781 | +1.812% |
| 2026-07-24 | 28.31 | 29.00 | 27.81 | 28.10 | -3.103% | 2,957 | +1.993% |
| 2026-07-17 | 29.25 | 29.25 | 29.00 | 29.00 | 0.000% | 276 | -1.172% |
| 2026-07-14 | 29.00 | 29.00 | 29.00 | 29.00 | +0.677% | 152 | -1.172% |
| 2026-07-13 | 28.75 | 28.80 | 28.61 | 28.80 | +1.784% | 500 | -0.503% |
| 2026-07-09 | 28.30 | 28.31 | 28.30 | 28.30 | -2.279% | 372 | +1.272% |
| 2026-07-08 | 26.92 | 28.96 | 26.92 | 28.96 | +0.277% | 710 | -1.036% |
| 2026-07-07 | 28.00 | 28.88 | 27.55 | 28.88 | +2.230% | 715 | -0.762% |
| 2026-07-02 | 28.25 | 28.25 | 28.25 | 28.25 | 0.000% | 1,353 | +1.451% |
| 2026-07-01 | 28.25 | 28.25 | 28.25 | 28.25 | 0.000% | 677 | +1.451% |
| 2026-06-29 | 27.55 | 28.25 | 27.55 | 28.25 | +0.893% | 300 | +1.451% |
| 2026-06-26 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 360 | +2.357% |
| 2026-06-24 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 400 | +2.357% |
| 2026-06-23 | 28.02 | 28.02 | 28.00 | 28.00 | 0.000% | 1,498 | +2.357% |
| 2026-06-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 122 | +2.357% |
| 2026-06-18 | 28.00 | 28.14 | 28.00 | 28.00 | +0.466% | 1,733 | +2.357% |
| 2026-06-16 | 27.00 | 27.87 | 27.00 | 27.87 | -1.170% | 1,201 | +2.835% |
| 2026-06-15 | 26.31 | 28.20 | 26.31 | 28.20 | +4.059% | 370 | +1.631% |
| 2026-06-12 | 26.26 | 27.25 | 26.26 | 27.10 | 0.000% | 1,069 | +5.756% |
| 2026-06-09 | 27.10 | 27.10 | 27.10 | 27.10 | +0.370% | 200 | +5.756% |
| 2026-06-08 | 27.07 | 27.07 | 27.00 | 27.00 | +2.584% | 260 | +6.148% |
| 2026-06-05 | 26.32 | 26.32 | 26.32 | 26.32 | -2.436% | 214 | +8.891% |
| 2026-06-04 | 26.99 | 27.25 | 26.51 | 26.98 | +3.719% | 1,250 | +6.238% |
| 2026-06-03 | 26.60 | 27.00 | 25.90 | 26.01 | +0.038% | 951 | +10.188% |
| 2026-06-02 | 25.95 | 26.00 | 25.95 | 26.00 | +0.193% | 1,448 | +10.231% |
| 2026-06-01 | 25.56 | 25.95 | 25.56 | 25.95 | +1.566% | 310 | +10.443% |
| 2026-05-29 | 25.55 | 25.55 | 25.55 | 25.55 | +0.988% | 152 | +12.172% |
| 2026-05-28 | 25.30 | 25.30 | 25.30 | 25.30 | -0.296% | 249 | +13.281% |
| 2026-05-27 | 25.30 | 25.38 | 25.30 | 25.38 | -0.059% | 1,423 | +12.946% |
| 2026-05-20 | 25.30 | 25.44 | 25.30 | 25.39 | 0.000% | 3,338 | +12.879% |
| 2026-05-19 | 25.30 | 25.40 | 25.30 | 25.39 | +0.158% | 4,830 | +12.879% |
| 2026-05-18 | 25.40 | 25.40 | 25.35 | 25.35 | -0.588% | 1,948 | +13.057% |
| 2026-05-13 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 4,377 | +12.392% |
| 2026-05-11 | 25.50 | 25.50 | 25.50 | 25.50 | -1.544% | 400 | +12.392% |
| 2026-05-06 | 25.66 | 25.90 | 25.66 | 25.90 | +1.172% | 585 | +10.656% |
| 2026-05-05 | 25.40 | 25.60 | 25.40 | 25.60 | +0.392% | 2,633 | +11.953% |
| 2026-05-04 | 25.49 | 25.50 | 25.49 | 25.50 | +0.039% | 830 | +12.392% |
| 2026-05-01 | 25.49 | 25.49 | 25.49 | 25.49 | +0.275% | 180 | +12.436% |
| 2026-04-30 | 25.40 | 25.42 | 25.40 | 25.42 | -0.314% | 5,201 | +12.746% |
| 2026-04-28 | 25.45 | 25.56 | 25.30 | 25.50 | +0.613% | 77,375 | +12.392% |
| 2026-04-27 | 25.00 | 25.45 | 25.00 | 25.34 | +2.196% | 706 | +13.081% |
| 2026-04-24 | 24.80 | 24.80 | 24.80 | 24.80 | +0.772% | 708 | +15.565% |
| 2026-04-23 | 24.85 | 25.20 | 24.61 | 24.61 | -0.806% | 9,081 | +16.457% |
| 2026-04-21 | 24.81 | 24.81 | 24.81 | 24.81 | -0.760% | 250 | +15.518% |
| 2026-04-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.806% | 200 | +14.640% |
| 2026-04-17 | 24.79 | 24.80 | 24.61 | 24.80 | +0.568% | 608 | +15.565% |
| 2026-04-15 | 24.61 | 24.80 | 24.60 | 24.66 | +0.244% | 1,875 | +16.221% |
| 2026-04-14 | 24.60 | 24.60 | 24.60 | 24.60 | -0.041% | 220 | +16.504% |
| 2026-04-13 | 24.63 | 24.70 | 24.61 | 24.61 | -0.324% | 388 | +16.457% |
| 2026-04-10 | 24.51 | 24.69 | 24.51 | 24.69 | +0.162% | 506 | +16.079% |
| 2026-04-09 | 24.50 | 24.66 | 24.20 | 24.65 | +0.612% | 4,410 | +16.268% |
| 2026-04-08 | 24.25 | 24.51 | 24.25 | 24.50 | +0.823% | 1,528 | +16.980% |
| 2026-04-07 | 24.32 | 24.32 | 24.25 | 24.30 | 0.000% | 1,012 | +17.942% |
| 2026-04-01 | 24.50 | 24.50 | 24.30 | 24.30 | -0.532% | 1,639 | +17.942% |
| 2026-03-25 | 24.50 | 24.50 | 24.43 | 24.43 | -0.286% | 600 | +17.315% |
| 2026-03-23 | 25.04 | 25.04 | 24.50 | 24.50 | -2.000% | 2,074 | +16.980% |
| 2026-03-20 | 25.00 | 25.00 | 25.00 | 25.00 | +2.459% | 189 | +14.640% |
| 2026-03-19 | 24.30 | 24.40 | 24.30 | 24.40 | -0.813% | 461 | +17.459% |
| 2026-03-18 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 270 | +16.504% |
| 2026-03-17 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 682 | +16.504% |
| 2026-03-16 | 24.60 | 24.60 | 24.54 | 24.60 | 0.000% | 6,119 | +16.504% |
| 2026-03-13 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 2,295 | +16.504% |
| 2026-03-12 | 24.60 | 24.60 | 24.49 | 24.60 | 0.000% | 9,692 | +16.504% |
| 2026-03-09 | 24.66 | 24.76 | 24.45 | 24.60 | 0.000% | 3,109 | +16.504% |
| 2026-03-05 | 25.05 | 25.05 | 24.60 | 24.60 | -2.574% | 200 | +16.504% |
| 2026-03-03 | 24.60 | 25.25 | 24.60 | 25.25 | +0.798% | 2,616 | +13.505% |
| 2026-03-02 | 25.49 | 25.49 | 25.05 | 25.05 | +1.829% | 2,296 | +14.411% |
| 2026-02-27 | 24.60 | 24.60 | 24.60 | 24.60 | 0.000% | 8,275 | +16.504% |
| 2026-02-26 | 24.55 | 24.60 | 24.55 | 24.60 | -1.933% | 6,191 | +16.504% |
| 2026-02-20 | 25.00 | 25.09 | 25.00 | 25.09 | -1.240% | 901 | +14.252% |
| 2026-02-17 | 24.40 | 25.40 | 24.40 | 25.40 | +0.039% | 398 | +12.835% |
| 2026-02-13 | 24.40 | 25.39 | 24.40 | 25.39 | -0.358% | 1,058 | +12.879% |
| 2026-02-12 | 25.00 | 25.48 | 25.00 | 25.48 | +1.925% | 756 | +12.475% |
| 2026-02-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.515% | 312 | +14.640% |
| 2026-02-10 | 24.40 | 24.99 | 24.37 | 24.87 | +1.934% | 717 | +15.230% |
| 2026-02-09 | 24.38 | 24.40 | 24.30 | 24.40 | +0.412% | 637 | +17.459% |
| 2026-02-06 | 24.25 | 24.30 | 24.20 | 24.30 | +0.206% | 27,992 | +17.942% |
| 2026-02-05 | 24.25 | 24.25 | 24.25 | 24.25 | +0.832% | 276 | +18.186% |
| 2026-02-04 | 24.00 | 24.05 | 24.00 | 24.05 | +0.208% | 501 | +19.168% |
| 2026-02-03 | 24.10 | 24.15 | 23.66 | 24.00 | -0.826% | 7,345 | +19.417% |
| 2026-02-02 | 24.01 | 24.20 | 24.01 | 24.20 | +0.624% | 644 | +18.430% |
| 2026-01-29 | 24.05 | 24.05 | 24.05 | 24.05 | 0.000% | 917 | +19.168% |
| 2026-01-28 | 24.05 | 24.05 | 24.05 | 24.05 | -0.825% | 424 | +19.168% |
| 2026-01-27 | 24.23 | 24.25 | 24.23 | 24.25 | +0.832% | 304 | +18.186% |
| 2026-01-26 | 24.54 | 24.54 | 24.05 | 24.05 | +0.208% | 401 | +19.168% |
| 2026-01-22 | 23.65 | 24.00 | 23.65 | 24.00 | +1.911% | 811 | +19.417% |
| 2026-01-21 | 23.55 | 23.55 | 23.55 | 23.55 | +0.213% | 225 | +21.699% |
| 2026-01-20 | 23.53 | 23.53 | 23.27 | 23.50 | -1.468% | 6,086 | +21.957% |
| 2026-01-15 | 23.78 | 23.85 | 23.76 | 23.85 | +1.619% | 939 | +20.168% |
| 2026-01-14 | 23.47 | 23.47 | 23.47 | 23.47 | -1.304% | 100 | +22.113% |
| 2026-01-13 | 23.50 | 23.78 | 23.06 | 23.78 | +1.191% | 14,958 | +20.521% |
| 2026-01-09 | 23.41 | 23.50 | 23.41 | 23.50 | 0.000% | 596 | +21.957% |
| 2026-01-06 | 23.25 | 23.50 | 23.25 | 23.50 | +2.130% | 1,101 | +21.957% |
| 2026-01-05 | 23.01 | 23.01 | 23.01 | 23.01 | -1.032% | 635 | +24.555% |
| 2026-01-02 | 23.25 | 23.25 | 23.25 | 23.25 | -1.064% | 353 | +23.269% |
| 2025-12-31 | 23.50 | 23.50 | 23.50 | 23.50 | +2.174% | 1,111 | +21.957% |
| 2025-12-29 | 23.00 | 23.00 | 22.92 | 23.00 | +2.679% | 502 | +24.609% |
| 2025-12-26 | 22.91 | 22.91 | 22.40 | 22.40 | -0.665% | 1,854 | +27.946% |
| 2025-12-23 | 23.11 | 23.22 | 22.31 | 22.55 | -1.599% | 7,613 | +27.095% |
| 2025-12-17 | 23.10 | 23.16 | 22.75 | 22.92 | -0.363% | 6,214 | +25.063% |
| 2025-12-15 | 23.00 | 23.03 | 23.00 | 23.00 | +0.481% | 2,438 | +24.609% |
| 2025-12-12 | 22.75 | 23.09 | 22.75 | 22.89 | -0.478% | 1,686 | +25.208% |
| 2025-12-11 | 22.89 | 23.00 | 22.89 | 23.00 | +1.099% | 1,719 | +24.609% |
| 2025-12-10 | 22.75 | 22.77 | 22.75 | 22.75 | 0.000% | 861 | +25.978% |
| 2025-12-09 | 22.30 | 22.75 | 22.30 | 22.75 | +2.339% | 2,576 | +25.978% |
| 2025-12-03 | 22.20 | 22.23 | 22.20 | 22.23 | -0.448% | 1,300 | +28.925% |
| 2025-12-02 | 22.33 | 22.33 | 22.33 | 22.33 | +0.586% | 310 | +28.348% |
| 2025-12-01 | 22.20 | 22.20 | 22.20 | 22.20 | -0.582% | 551 | +29.099% |
| 2025-11-28 | 22.32 | 22.33 | 22.32 | 22.33 | +0.567% | 410 | +28.348% |
| 2025-11-25 | 22.15 | 22.20 | 22.15 | 22.20 | +0.927% | 420 | +29.076% |
| 2025-11-21 | 21.80 | 22.00 | 21.70 | 22.00 | +0.964% | 3,711 | +30.273% |
| 2025-11-20 | 22.15 | 22.15 | 21.45 | 21.79 | -1.625% | 19,996 | +31.528% |
| 2025-11-18 | 22.07 | 22.30 | 22.07 | 22.15 | +0.682% | 1,559 | +29.391% |
| 2025-11-14 | 22.32 | 22.32 | 21.61 | 22.00 | -0.227% | 6,175 | +30.273% |
| 2025-11-13 | 22.05 | 22.05 | 22.05 | 22.05 | +0.227% | 8,607 | +29.977% |
| 2025-11-12 | 22.00 | 22.42 | 22.00 | 22.00 | +0.228% | 7,040 | +30.273% |
| 2025-11-11 | 21.80 | 22.07 | 21.80 | 21.95 | -1.570% | 15,723 | +30.569% |
| 2025-11-10 | 22.30 | 22.30 | 22.30 | 22.30 | +0.677% | 306 | +28.520% |
| 2025-11-07 | 22.06 | 22.30 | 21.61 | 22.15 | -3.696% | 19,232 | +29.391% |
| 2025-11-05 | 22.50 | 23.00 | 22.50 | 23.00 | 0.000% | 9,360 | +24.609% |
| 2025-11-04 | 22.05 | 23.00 | 22.05 | 23.00 | 0.000% | 2,218 | +24.609% |
| 2025-11-03 | 23.01 | 23.01 | 23.00 | 23.00 | 0.000% | 2,095 | +24.609% |
| 2025-10-30 | 22.45 | 23.11 | 22.45 | 23.00 | 0.000% | 2,698 | +24.609% |
| 2025-10-29 | 22.95 | 23.00 | 22.95 | 23.00 | +2.441% | 628 | +24.609% |
| 2025-10-28 | 22.45 | 22.45 | 22.45 | 22.45 | +1.101% | 152 | +27.650% |
| 2025-10-27 | 22.21 | 22.21 | 22.21 | 22.21 | -1.300% | 330 | +29.055% |
| 2025-10-23 | 22.50 | 22.50 | 22.50 | 22.50 | +0.469% | 208 | +27.378% |
| 2025-10-22 | 21.90 | 22.97 | 21.70 | 22.39 | +7.928% | 12,909 | +27.975% |
| 2025-10-21 | 20.40 | 21.02 | 20.36 | 20.75 | +2.927% | 3,489 | +38.120% |
| 2025-10-20 | 20.15 | 20.40 | 19.66 | 20.16 | +2.595% | 1,388 | +42.163% |
| 2025-10-17 | 19.80 | 19.80 | 19.65 | 19.65 | -1.750% | 773 | +45.852% |
| 2025-10-10 | 20.15 | 20.15 | 20.00 | 20.00 | -0.210% | 570 | +43.300% |
| 2025-10-09 | 20.04 | 20.04 | 20.04 | 20.04 | -0.437% | 200 | +42.999% |
| 2025-10-07 | 20.21 | 20.27 | 20.07 | 20.13 | +0.149% | 3,293 | +42.375% |
| 2025-10-06 | 19.63 | 20.12 | 19.63 | 20.10 | +1.259% | 891 | +42.587% |
| 2025-10-03 | 19.85 | 19.85 | 19.85 | 19.85 | +0.252% | 200 | +44.383% |
| 2025-10-02 | 19.76 | 19.81 | 19.75 | 19.80 | -0.999% | 800 | +44.747% |
| 2025-09-24 | 20.00 | 20.00 | 20.00 | 20.00 | +1.626% | 2,000 | +43.300% |
| 2025-09-23 | 19.65 | 19.75 | 19.65 | 19.68 | +0.153% | 8,456 | +45.630% |
| 2025-09-22 | 19.71 | 19.71 | 19.65 | 19.65 | -0.254% | 1,054 | +45.852% |
| 2025-09-18 | 19.70 | 19.70 | 19.70 | 19.70 | +0.357% | 198 | +45.482% |
| 2025-09-17 | 19.62 | 19.63 | 19.62 | 19.63 | +0.409% | 401 | +46.001% |
| 2025-09-16 | 19.72 | 19.90 | 19.55 | 19.55 | -0.509% | 607 | +46.598% |
| 2025-09-15 | 19.90 | 19.90 | 19.65 | 19.65 | -0.945% | 864 | +45.852% |
| 2025-09-11 | 19.84 | 19.84 | 19.84 | 19.84 | +0.443% | 300 | +44.474% |
| 2025-09-10 | 19.75 | 19.75 | 19.75 | 19.75 | +0.765% | 127 | +45.114% |
| 2025-09-09 | 19.50 | 19.60 | 19.50 | 19.60 | -2.244% | 1,421 | +46.224% |
| 2025-09-08 | 19.32 | 20.05 | 19.32 | 20.05 | +1.519% | 7,473 | +42.943% |
| 2025-09-05 | 19.25 | 19.75 | 19.25 | 19.75 | +2.120% | 3,766 | +45.114% |
| 2025-09-04 | 19.03 | 19.34 | 19.03 | 19.34 | 0.000% | 1,148 | +48.190% |
| 2025-09-03 | 19.35 | 19.35 | 19.34 | 19.34 | -0.052% | 300 | +48.190% |
| 2025-09-02 | 19.40 | 19.43 | 19.00 | 19.35 | -0.258% | 2,056 | +48.114% |
| 2025-08-29 | 19.00 | 19.40 | 18.90 | 19.40 | +2.105% | 2,909 | +47.732% |
| 2025-08-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,250 | +50.842% |
| 2025-08-27 | 18.90 | 19.20 | 18.90 | 19.00 | +0.529% | 1,356 | +50.842% |
| 2025-08-26 | 19.00 | 19.00 | 18.75 | 18.90 | -0.316% | 1,753 | +51.640% |
| 2025-08-25 | 18.50 | 18.96 | 18.50 | 18.96 | +3.043% | 2,163 | +51.160% |
| 2025-08-21 | 18.71 | 18.71 | 18.40 | 18.40 | -3.106% | 425 | +55.761% |
| 2025-08-19 | 19.10 | 19.10 | 18.99 | 18.99 | +0.210% | 410 | +50.922% |
| 2025-08-13 | 18.95 | 18.95 | 18.95 | 18.95 | +2.212% | 164 | +51.239% |
| 2025-08-12 | 18.54 | 18.54 | 18.54 | 18.54 | +1.589% | 300 | +54.585% |
| 2025-08-08 | 19.50 | 19.50 | 18.25 | 18.25 | -6.410% | 1,460 | +57.041% |
| 2025-08-07 | 19.50 | 19.50 | 19.50 | 19.50 | +4.000% | 200 | +46.974% |
| 2025-08-04 | 19.02 | 19.02 | 18.75 | 18.75 | -1.316% | 1,100 | +52.853% |
| 2025-08-01 | 19.10 | 19.10 | 19.00 | 19.00 | -4.282% | 1,000 | +50.842% |
| 2025-07-31 | 19.10 | 19.85 | 19.06 | 19.85 | +3.439% | 1,715 | +44.383% |
| 2025-07-30 | 19.20 | 19.20 | 19.19 | 19.19 | +1.000% | 400 | +49.349% |
| 2025-07-25 | 19.00 | 19.00 | 19.00 | 19.00 | -0.524% | 200 | +50.842% |
| 2025-07-24 | 19.10 | 19.10 | 19.10 | 19.10 | -0.521% | 400 | +50.052% |
| 2025-07-23 | 19.20 | 19.20 | 19.20 | 19.20 | +1.053% | 3,953 | +49.271% |
| 2025-07-22 | 19.00 | 19.25 | 18.76 | 19.00 | 0.000% | 2,106 | +50.842% |
| 2025-07-21 | 17.95 | 19.05 | 17.95 | 19.00 | +8.571% | 10,155 | +50.842% |
| 2025-07-18 | 17.52 | 17.52 | 17.50 | 17.50 | 0.000% | 1,025 | +63.771% |
| 2025-07-17 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 100 | +63.771% |
| 2025-07-16 | 17.50 | 17.50 | 17.31 | 17.50 | 0.000% | 2,151 | +63.771% |
| 2025-07-14 | 17.43 | 17.50 | 17.25 | 17.50 | 0.000% | 2,720 | +63.771% |
| 2025-07-10 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 200 | +63.771% |
| 2025-07-09 | 17.50 | 17.50 | 17.50 | 17.50 | +4.478% | 285 | +63.771% |
| 2025-07-08 | 16.75 | 16.75 | 16.75 | 16.75 | -1.989% | 465 | +71.104% |
| 2025-07-07 | 17.09 | 17.09 | 17.09 | 17.09 | -0.640% | 229 | +67.700% |
| 2025-07-02 | 17.18 | 17.20 | 17.18 | 17.20 | +2.687% | 1,830 | +66.628% |
| 2025-07-01 | 16.75 | 16.75 | 16.75 | 16.75 | -3.736% | 240 | +71.104% |
| 2025-06-30 | 17.40 | 17.40 | 17.40 | 17.40 | +2.353% | 100 | +64.713% |
| 2025-06-27 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 856 | +68.588% |
| 2025-06-26 | 16.90 | 17.00 | 16.90 | 17.00 | +2.410% | 1,614 | +68.588% |
| 2025-06-23 | 16.60 | 16.60 | 16.60 | 16.60 | 0.000% | 670 | +72.651% |
| 2025-06-20 | 17.00 | 17.00 | 16.50 | 16.60 | -5.143% | 22,680 | +72.651% |
| 2025-06-17 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 125 | +63.771% |
| 2025-06-11 | 17.00 | 17.00 | 17.00 | 17.00 | +2.906% | 225 | +68.588% |
| 2025-06-10 | 16.52 | 16.52 | 16.52 | 16.52 | -3.953% | 211 | +73.487% |
| 2025-06-06 | 16.81 | 17.20 | 16.81 | 17.20 | +4.242% | 1,600 | +66.628% |
| 2025-06-04 | 16.60 | 16.60 | 16.50 | 16.50 | -1.198% | 1,684 | +73.697% |
| 2025-06-02 | 16.70 | 16.70 | 16.70 | 16.70 | -0.831% | 853 | +71.617% |
| 2025-05-29 | 16.84 | 16.84 | 16.84 | 16.84 | +0.838% | 200 | +70.190% |
| 2025-05-27 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 250 | +71.617% |
| 2025-05-21 | 16.80 | 16.80 | 16.70 | 16.70 | 0.000% | 1,212 | +71.617% |
| 2025-05-20 | 16.25 | 16.70 | 16.25 | 16.70 | -0.299% | 300 | +71.617% |
| 2025-05-16 | 16.72 | 16.75 | 16.55 | 16.75 | +0.540% | 596 | +71.104% |
| 2025-05-14 | 16.66 | 16.66 | 16.66 | 16.66 | -0.537% | 585 | +72.029% |
| 2025-05-13 | 16.95 | 16.95 | 16.74 | 16.75 | 0.000% | 1,415 | +71.104% |
| 2025-05-12 | 16.73 | 16.75 | 16.73 | 16.75 | +0.120% | 701 | +71.104% |
| 2025-05-09 | 16.73 | 16.73 | 16.73 | 16.73 | 0.000% | 300 | +71.309% |
| 2025-05-08 | 16.73 | 16.73 | 16.73 | 16.73 | 0.000% | 200 | +71.309% |
| 2025-05-07 | 16.68 | 16.73 | 16.68 | 16.73 | +0.001% | 300 | +71.309% |
| 2025-05-05 | 16.71 | 16.73 | 16.71 | 16.73 | +1.393% | 500 | +71.310% |
| 2025-05-01 | 16.42 | 16.50 | 16.35 | 16.50 | +0.610% | 2,003 | +73.697% |
| 2025-04-30 | 16.64 | 16.64 | 16.40 | 16.40 | -1.855% | 1,000 | +74.756% |
| 2025-04-29 | 16.31 | 16.71 | 16.31 | 16.71 | +2.515% | 885 | +71.514% |
| 2025-04-23 | 16.13 | 16.30 | 16.12 | 16.30 | +1.811% | 1,400 | +75.828% |
| 2025-04-22 | 16.01 | 16.01 | 16.01 | 16.01 | +0.063% | 150 | +79.013% |
| 2025-04-21 | 15.87 | 16.00 | 15.87 | 16.00 | -2.379% | 516 | +79.125% |
| 2025-04-17 | 16.01 | 16.39 | 16.01 | 16.39 | -0.667% | 286 | +74.863% |
| 2025-04-11 | 16.00 | 16.50 | 16.00 | 16.50 | +4.101% | 623 | +73.697% |
| 2025-04-10 | 15.85 | 15.85 | 15.85 | 15.85 | +0.891% | 300 | +80.820% |
| 2025-04-09 | 15.71 | 15.71 | 15.70 | 15.71 | 0.000% | 721 | +82.432% |
| 2025-04-08 | 15.66 | 15.71 | 15.66 | 15.71 | -1.071% | 639 | +82.432% |
| 2025-04-07 | 15.55 | 15.88 | 15.50 | 15.88 | +2.452% | 2,009 | +80.479% |
| 2025-04-04 | 16.00 | 16.50 | 15.50 | 15.50 | -2.393% | 5,983 | +84.903% |
| 2025-03-28 | 16.43 | 16.60 | 15.88 | 15.88 | -0.501% | 1,952 | +80.479% |
| 2025-03-27 | 15.95 | 15.96 | 15.95 | 15.96 | +0.063% | 450 | +79.574% |
| 2025-03-26 | 16.00 | 16.00 | 15.95 | 15.95 | -0.313% | 6,662 | +79.687% |
| 2025-03-25 | 16.00 | 16.00 | 16.00 | 16.00 | -0.621% | 711 | +79.125% |
| 2025-03-24 | 16.30 | 16.30 | 16.00 | 16.10 | -1.227% | 3,070 | +78.012% |
| 2025-03-21 | 16.35 | 16.35 | 16.30 | 16.30 | +0.308% | 606 | +75.828% |
| 2025-03-20 | 16.30 | 16.30 | 16.25 | 16.25 | -0.612% | 1,112 | +76.369% |
| 2025-03-18 | 16.35 | 16.35 | 16.35 | 16.35 | -0.909% | 302 | +75.291% |
| 2025-03-17 | 16.50 | 16.50 | 16.50 | 16.50 | +0.917% | 222 | +73.697% |
| 2025-03-14 | 16.35 | 16.35 | 16.25 | 16.35 | +0.693% | 606 | +75.291% |
| 2025-03-13 | 16.24 | 16.24 | 16.24 | 16.24 | +0.231% | 220 | +76.505% |
| 2025-03-12 | 16.20 | 16.20 | 16.20 | 16.20 | +0.621% | 1,550 | +76.914% |
| 2025-03-11 | 16.10 | 16.10 | 16.10 | 16.10 | 0.000% | 100 | +78.012% |
| 2025-03-10 | 16.30 | 16.30 | 15.88 | 16.10 | -1.227% | 6,499 | +78.012% |
| 2025-03-07 | 16.20 | 16.40 | 16.15 | 16.30 | -0.610% | 3,444 | +75.828% |
| 2025-03-06 | 16.36 | 16.40 | 16.15 | 16.40 | +0.306% | 11,171 | +74.756% |
| 2025-03-05 | 16.87 | 16.87 | 16.35 | 16.35 | -2.388% | 4,555 | +75.291% |
| 2025-03-04 | 16.75 | 16.75 | 16.75 | 16.75 | +0.904% | 145 | +71.104% |
| 2025-03-03 | 16.60 | 16.60 | 16.60 | 16.60 | -0.599% | 558 | +72.651% |
| 2025-02-28 | 16.68 | 16.70 | 16.68 | 16.70 | +0.693% | 937 | +71.617% |
| 2025-02-27 | 16.59 | 16.59 | 16.59 | 16.59 | +0.333% | 200 | +72.807% |
| 2025-02-26 | 16.54 | 16.54 | 16.36 | 16.53 | -0.121% | 1,200 | +73.382% |
| 2025-02-25 | 16.82 | 16.82 | 16.35 | 16.55 | -3.160% | 19,497 | +73.172% |
| 2025-02-24 | 17.09 | 17.09 | 17.09 | 17.09 | +1.726% | 300 | +67.700% |
| 2025-02-21 | 16.85 | 16.85 | 16.75 | 16.80 | -0.885% | 1,195 | +70.595% |
| 2025-02-20 | 16.95 | 16.95 | 16.95 | 16.95 | -1.682% | 400 | +69.086% |
| 2025-02-19 | 16.97 | 17.24 | 16.97 | 17.24 | +1.531% | 1,302 | +66.241% |
| 2025-02-18 | 17.49 | 17.49 | 16.97 | 16.98 | -0.118% | 1,040 | +68.787% |
| 2025-02-14 | 17.10 | 17.10 | 16.76 | 17.00 | 0.000% | 1,140 | +68.588% |
| 2025-02-13 | 17.00 | 17.00 | 17.00 | 17.00 | +0.592% | 145 | +68.588% |
| 2025-02-12 | 16.90 | 16.90 | 16.90 | 16.90 | +0.877% | 103 | +69.586% |
| 2025-02-11 | 17.27 | 17.27 | 16.60 | 16.75 | -1.453% | 3,821 | +71.074% |
| 2025-02-10 | 17.30 | 17.30 | 17.00 | 17.00 | -1.734% | 1,602 | +68.588% |
| 2025-02-07 | 17.40 | 17.40 | 17.30 | 17.30 | -1.481% | 330 | +65.665% |
| 2025-02-06 | 17.50 | 17.56 | 17.50 | 17.56 | +0.920% | 1,880 | +63.212% |
| 2025-02-05 | 17.40 | 17.40 | 17.40 | 17.40 | +1.045% | 500 | +64.713% |
| 2025-02-03 | 17.00 | 17.51 | 17.00 | 17.22 | -0.462% | 4,787 | +66.434% |
| 2025-01-31 | 17.60 | 17.61 | 17.30 | 17.30 | -1.143% | 1,830 | +65.665% |
| 2025-01-30 | 17.40 | 18.00 | 17.40 | 17.50 | +0.575% | 3,232 | +63.771% |
| 2025-01-29 | 17.35 | 17.40 | 17.35 | 17.40 | +1.163% | 587 | +64.713% |
| 2025-01-28 | 17.20 | 17.20 | 17.20 | 17.20 | +1.176% | 338 | +66.628% |
| 2025-01-27 | 17.20 | 17.20 | 17.00 | 17.00 | 0.000% | 600 | +68.588% |
| 2025-01-24 | 17.25 | 17.25 | 16.90 | 17.00 | -1.163% | 3,784 | +68.588% |
| 2025-01-23 | 17.24 | 17.24 | 17.20 | 17.20 | -1.149% | 1,522 | +66.628% |
| 2025-01-22 | 17.20 | 17.40 | 17.18 | 17.40 | +0.870% | 2,600 | +64.713% |
| 2025-01-21 | 17.10 | 17.25 | 17.10 | 17.25 | +0.877% | 1,278 | +66.145% |
| 2025-01-17 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 515 | +67.602% |
| 2025-01-16 | 16.90 | 17.10 | 16.90 | 17.00 | -0.585% | 9,099 | +68.588% |
| 2025-01-15 | 17.00 | 17.10 | 17.00 | 17.10 | +0.588% | 1,059 | +67.602% |
| 2025-01-14 | 17.00 | 17.00 | 17.00 | 17.00 | -2.298% | 500 | +68.588% |
| 2025-01-13 | 17.40 | 17.40 | 16.82 | 17.40 | +2.958% | 3,134 | +64.714% |
| 2025-01-10 | 17.05 | 17.05 | 16.85 | 16.90 | -1.573% | 3,375 | +69.586% |
| 2025-01-08 | 17.17 | 17.17 | 17.17 | 17.17 | +1.000% | 200 | +66.919% |
| 2025-01-07 | 17.27 | 17.53 | 17.00 | 17.00 | 0.000% | 4,100 | +68.588% |
| 2025-01-06 | 17.20 | 17.20 | 17.00 | 17.00 | -2.857% | 1,767 | +68.588% |
| 2025-01-03 | 17.44 | 17.50 | 17.42 | 17.50 | +1.744% | 470 | +63.771% |
| 2024-12-30 | 17.45 | 17.45 | 17.17 | 17.20 | -2.825% | 5,915 | +66.628% |
| 2024-12-27 | 17.40 | 17.70 | 17.40 | 17.70 | 0.000% | 1,320 | +61.921% |
| 2024-12-26 | 17.70 | 17.70 | 17.70 | 17.70 | +1.724% | 150 | +61.921% |
| 2024-12-24 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 500 | +64.713% |
| 2024-12-23 | 17.40 | 17.40 | 17.40 | 17.40 | -0.571% | 1,100 | +64.713% |
| 2024-12-19 | 17.40 | 17.50 | 17.40 | 17.50 | +0.575% | 1,329 | +63.771% |
| 2024-12-18 | 17.45 | 17.45 | 17.40 | 17.40 | -3.333% | 9,094 | +64.713% |
| 2024-12-16 | 18.00 | 18.00 | 18.00 | 18.00 | +3.151% | 101 | +59.222% |
| 2024-12-11 | 17.85 | 17.85 | 17.45 | 17.45 | +0.288% | 2,500 | +64.240% |
| 2024-12-10 | 17.47 | 17.47 | 17.40 | 17.40 | -0.401% | 300 | +64.713% |
| 2024-12-06 | 17.47 | 17.47 | 17.47 | 17.47 | +0.692% | 300 | +64.053% |
| 2024-12-05 | 17.40 | 17.40 | 17.35 | 17.35 | -2.528% | 339 | +65.187% |
| 2024-12-04 | 17.80 | 17.80 | 17.80 | 17.80 | -1.111% | 133 | +61.011% |
| 2024-12-03 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 159 | +59.222% |
| 2024-12-02 | 18.50 | 18.50 | 18.00 | 18.00 | -1.370% | 1,000 | +59.222% |
| 2024-11-29 | 18.80 | 18.80 | 18.25 | 18.25 | -1.750% | 200 | +57.041% |
| 2024-11-26 | 18.57 | 18.57 | 18.57 | 18.57 | +1.781% | 135 | +54.293% |
| 2024-11-25 | 18.00 | 18.25 | 18.00 | 18.25 | +2.817% | 1,066 | +57.041% |
| 2024-11-19 | 17.75 | 17.75 | 17.75 | 17.75 | +4.106% | 100 | +61.465% |
| 2024-11-18 | 17.05 | 17.27 | 17.05 | 17.05 | -12.564% | 1,377 | +68.094% |
| 2024-11-15 | 19.50 | 19.50 | 19.50 | 19.50 | +6.849% | 217 | +46.974% |
| 2024-11-14 | 18.25 | 18.25 | 18.25 | 18.25 | +0.275% | 333 | +57.041% |
| 2024-11-13 | 17.15 | 18.20 | 17.15 | 18.20 | +6.122% | 3,348 | +57.473% |
| 2024-11-12 | 17.15 | 17.50 | 17.15 | 17.15 | -2.000% | 2,483 | +67.114% |
| 2024-11-11 | 18.15 | 18.15 | 17.15 | 17.50 | +2.579% | 1,757 | +63.771% |
| 2024-11-08 | 17.40 | 17.40 | 17.06 | 17.06 | -1.954% | 328 | +67.995% |
| 2024-11-07 | 17.50 | 17.50 | 17.40 | 17.40 | -1.972% | 300 | +64.713% |
| 2024-11-06 | 17.40 | 17.75 | 17.40 | 17.75 | +2.011% | 1,433 | +61.465% |
| 2024-10-31 | 17.30 | 17.40 | 17.05 | 17.40 | +2.233% | 500 | +64.713% |
| 2024-10-28 | 16.88 | 17.30 | 16.88 | 17.02 | -4.113% | 730 | +68.390% |
| 2024-10-25 | 17.73 | 17.75 | 17.73 | 17.75 | +1.719% | 947 | +61.465% |
| 2024-10-24 | 17.50 | 17.50 | 17.13 | 17.45 | +0.576% | 1,325 | +64.241% |
| 2024-10-22 | 17.35 | 17.35 | 17.35 | 17.35 | +1.462% | 100 | +65.187% |
| 2024-10-21 | 17.00 | 17.10 | 16.94 | 17.10 | -5.053% | 2,335 | +67.602% |
| 2024-10-18 | 18.55 | 18.55 | 18.01 | 18.01 | -6.442% | 1,048 | +59.134% |
| 2024-10-17 | 17.13 | 20.00 | 17.13 | 19.25 | +10.952% | 6,528 | +48.883% |
| 2024-10-15 | 16.90 | 17.35 | 16.82 | 17.35 | +2.814% | 20,156 | +65.188% |
| 2024-10-14 | 16.60 | 16.88 | 16.48 | 16.88 | +2.521% | 3,435 | +69.837% |
| 2024-10-11 | 17.00 | 17.00 | 16.46 | 16.46 | -3.176% | 2,758 | +74.119% |
| 2024-10-09 | 17.05 | 17.05 | 17.00 | 17.00 | -0.293% | 200 | +68.588% |
| 2024-10-08 | 17.16 | 17.20 | 17.05 | 17.05 | +3.271% | 1,300 | +68.094% |
| 2024-10-07 | 17.00 | 17.00 | 16.51 | 16.51 | -3.732% | 356 | +73.592% |
| 2024-10-04 | 17.15 | 17.15 | 17.15 | 17.15 | +0.882% | 352 | +67.114% |
| 2024-10-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 189 | +68.588% |
| 2024-10-01 | 16.50 | 17.00 | 16.50 | 17.00 | -1.048% | 1,005 | +68.588% |
| 2024-09-30 | 16.78 | 17.18 | 16.52 | 17.18 | +2.384% | 2,009 | +66.822% |
| 2024-09-25 | 16.78 | 16.78 | 16.78 | 16.78 | 0.000% | 391 | +70.799% |
| 2024-09-23 | 16.78 | 16.78 | 16.78 | 16.78 | +0.600% | 1,428 | +70.799% |
| 2024-09-19 | 16.65 | 17.30 | 16.65 | 16.68 | -3.862% | 2,144 | +71.823% |
| 2024-09-18 | 17.32 | 17.35 | 17.32 | 17.35 | +0.058% | 350 | +65.187% |
| 2024-09-17 | 17.34 | 17.34 | 17.34 | 17.34 | +2.060% | 102 | +65.283% |
| 2024-09-16 | 16.77 | 17.00 | 16.50 | 16.99 | -0.059% | 1,480 | +68.687% |
| 2024-09-13 | 16.98 | 17.00 | 16.98 | 17.00 | +1.190% | 212 | +68.588% |
| 2024-09-12 | 16.80 | 16.80 | 16.80 | 16.80 | -0.012% | 268 | +70.595% |
| 2024-09-11 | 16.89 | 16.89 | 16.80 | 16.80 | -0.580% | 200 | +70.575% |
| 2024-09-09 | 16.90 | 16.90 | 16.90 | 16.90 | +0.118% | 900 | +69.586% |
| 2024-09-06 | 16.88 | 16.88 | 16.88 | 16.88 | +1.809% | 504 | +69.787% |
| 2024-09-05 | 16.61 | 16.61 | 16.50 | 16.58 | -0.120% | 2,020 | +72.859% |
| 2024-09-04 | 16.69 | 16.69 | 16.60 | 16.60 | -1.484% | 59,200 | +72.651% |
| 2024-09-03 | 17.10 | 17.10 | 16.25 | 16.85 | -2.826% | 5,186 | +70.089% |
| 2024-08-30 | 17.17 | 17.34 | 17.05 | 17.34 | +0.231% | 44,068 | +65.283% |
| 2024-08-27 | 17.30 | 17.34 | 17.30 | 17.30 | +0.232% | 423 | +65.665% |
| 2024-08-26 | 17.26 | 17.26 | 17.00 | 17.26 | 0.000% | 939 | +66.049% |