HARL
HARLEYSVILLE FINCL CORP
stockOTC
EODOct 1, 2026
33.30USD+0.483%(+0.16)216
HARL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 33.26 | 33.30 | 33.26 | 33.30 | +0.483% | 216 | 0.000% |
| 2026-09-30 | 33.14 | 33.14 | 33.14 | 33.14 | -0.457% | 120 | +0.483% |
| 2026-09-29 | 33.30 | 33.30 | 33.29 | 33.29 | -0.168% | 200 | +0.024% |
| 2026-09-28 | 33.25 | 33.35 | 33.25 | 33.35 | +0.295% | 1,551 | -0.144% |
| 2026-09-25 | 33.07 | 33.38 | 33.06 | 33.25 | +0.211% | 1,432 | +0.150% |
| 2026-09-24 | 33.38 | 33.38 | 33.06 | 33.18 | -0.150% | 833 | +0.362% |
| 2026-09-22 | 33.23 | 33.23 | 33.23 | 33.23 | -0.509% | 100 | +0.211% |
| 2026-09-21 | 33.40 | 33.40 | 33.06 | 33.40 | 0.000% | 903 | -0.299% |
| 2026-09-18 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 100 | -0.299% |
| 2026-09-16 | 33.42 | 33.45 | 33.40 | 33.40 | 0.000% | 600 | -0.299% |
| 2026-09-14 | 33.40 | 33.43 | 33.40 | 33.40 | -0.239% | 539 | -0.299% |
| 2026-09-11 | 33.48 | 33.48 | 33.48 | 33.48 | +0.240% | 184 | -0.538% |
| 2026-09-09 | 33.51 | 33.51 | 33.40 | 33.40 | -0.328% | 2,836 | -0.299% |
| 2026-09-08 | 33.99 | 34.00 | 33.51 | 33.51 | -1.441% | 482 | -0.627% |
| 2026-09-04 | 33.33 | 34.00 | 33.26 | 34.00 | -2.017% | 20,005 | -2.059% |
| 2026-08-27 | 33.88 | 34.70 | 33.88 | 34.70 | +0.667% | 942 | -4.035% |
| 2026-08-26 | 34.00 | 34.47 | 34.00 | 34.47 | -0.058% | 280 | -3.394% |
| 2026-08-25 | 33.50 | 34.73 | 33.50 | 34.49 | -1.373% | 610 | -3.450% |
| 2026-08-24 | 34.97 | 34.97 | 34.97 | 34.97 | 0.000% | 120 | -4.776% |
| 2026-08-21 | 33.15 | 35.39 | 33.15 | 34.97 | -2.318% | 4,336 | -4.776% |
| 2026-08-20 | 35.80 | 35.80 | 35.80 | 35.80 | 0.000% | 431 | -6.983% |
| 2026-08-19 | 35.80 | 35.80 | 35.80 | 35.80 | 0.000% | 289 | -6.983% |
| 2026-08-18 | 34.20 | 35.80 | 34.20 | 35.80 | +0.902% | 751 | -6.983% |
| 2026-08-17 | 32.51 | 35.48 | 32.51 | 35.48 | +7.126% | 3,301 | -6.144% |
| 2026-08-14 | 32.50 | 33.12 | 32.50 | 33.12 | +2.698% | 782 | +0.543% |
| 2026-08-13 | 31.89 | 32.25 | 31.89 | 32.25 | +1.129% | 1,827 | +3.256% |
| 2026-08-12 | 31.44 | 31.89 | 31.25 | 31.89 | +1.399% | 2,598 | +4.421% |
| 2026-08-11 | 31.45 | 31.45 | 31.45 | 31.45 | +0.898% | 139 | +5.882% |
| 2026-08-10 | 31.25 | 31.25 | 31.16 | 31.17 | -0.096% | 3,200 | +6.833% |
| 2026-08-07 | 31.20 | 31.20 | 31.20 | 31.20 | -0.032% | 482 | +6.731% |
| 2026-08-06 | 31.23 | 31.23 | 31.21 | 31.21 | -0.256% | 301 | +6.697% |
| 2026-08-03 | 31.06 | 31.30 | 31.05 | 31.29 | +0.611% | 763 | +6.424% |
| 2026-07-30 | 31.10 | 31.10 | 31.10 | 31.10 | 0.000% | 273 | +7.074% |
| 2026-07-29 | 30.50 | 31.88 | 30.50 | 31.10 | -2.047% | 1,336 | +7.074% |
| 2026-07-28 | 31.55 | 31.75 | 31.44 | 31.75 | +0.794% | 1,287 | +4.882% |
| 2026-07-27 | 31.22 | 31.50 | 31.10 | 31.50 | +0.127% | 2,628 | +5.714% |
| 2026-07-24 | 30.71 | 31.46 | 30.70 | 31.46 | +0.605% | 800 | +5.849% |
| 2026-07-22 | 31.42 | 31.42 | 31.27 | 31.27 | -0.411% | 340 | +6.489% |
| 2026-07-21 | 31.45 | 31.45 | 30.50 | 31.40 | +1.290% | 1,700 | +6.051% |
| 2026-07-20 | 31.04 | 31.04 | 31.00 | 31.00 | 0.000% | 620 | +7.419% |
| 2026-07-17 | 30.76 | 31.48 | 30.76 | 31.00 | +0.813% | 440 | +7.419% |
| 2026-07-16 | 30.75 | 30.75 | 30.75 | 30.75 | +0.820% | 100 | +8.293% |
| 2026-07-15 | 30.00 | 31.49 | 30.00 | 30.50 | +1.904% | 543 | +9.180% |
| 2026-07-14 | 29.93 | 29.93 | 29.93 | 29.93 | +0.100% | 101 | +11.260% |
| 2026-07-13 | 29.90 | 29.90 | 29.90 | 29.90 | +0.235% | 222 | +11.371% |
| 2026-07-09 | 29.83 | 29.83 | 29.83 | 29.83 | +0.777% | 1,010 | +11.633% |
| 2026-07-06 | 29.70 | 29.70 | 29.60 | 29.60 | +0.339% | 2,488 | +12.500% |
| 2026-07-01 | 29.50 | 29.50 | 29.40 | 29.50 | 0.000% | 2,529 | +12.881% |
| 2026-06-30 | 29.30 | 29.50 | 29.30 | 29.50 | +0.817% | 200 | +12.881% |
| 2026-06-29 | 29.31 | 29.33 | 29.10 | 29.26 | +0.726% | 1,967 | +13.803% |
| 2026-06-26 | 29.10 | 29.10 | 29.05 | 29.05 | -0.172% | 287 | +14.630% |
| 2026-06-25 | 29.21 | 29.25 | 29.01 | 29.10 | +0.692% | 1,613 | +14.433% |
| 2026-06-23 | 28.90 | 28.90 | 28.90 | 28.90 | 0.000% | 1,001 | +15.225% |
| 2026-06-22 | 28.75 | 29.00 | 28.75 | 28.90 | +0.697% | 700 | +15.225% |
| 2026-06-18 | 28.70 | 28.70 | 28.70 | 28.70 | 0.000% | 200 | +16.028% |
| 2026-06-17 | 29.00 | 29.00 | 28.25 | 28.70 | +0.525% | 1,800 | +16.028% |
| 2026-06-16 | 28.60 | 28.76 | 28.55 | 28.55 | +0.175% | 2,233 | +16.637% |
| 2026-06-12 | 28.50 | 28.57 | 28.50 | 28.50 | +0.796% | 600 | +16.842% |
| 2026-06-11 | 27.77 | 28.27 | 27.77 | 28.27 | +0.088% | 2,439 | +17.772% |
| 2026-06-10 | 27.65 | 28.49 | 27.55 | 28.25 | 0.000% | 3,037 | +17.876% |
| 2026-06-09 | 27.76 | 28.48 | 27.55 | 28.25 | 0.000% | 2,700 | +17.876% |
| 2026-06-05 | 27.75 | 28.25 | 27.50 | 28.25 | 0.000% | 1,877 | +17.876% |
| 2026-06-04 | 28.24 | 28.25 | 28.24 | 28.25 | +0.035% | 732 | +17.876% |
| 2026-06-03 | 27.79 | 28.24 | 27.55 | 28.24 | -0.878% | 5,936 | +17.918% |
| 2026-06-02 | 27.59 | 28.49 | 27.58 | 28.49 | +0.243% | 2,150 | +16.883% |
| 2026-06-01 | 27.55 | 28.75 | 27.55 | 28.42 | -1.316% | 5,825 | +17.167% |
| 2026-05-28 | 27.93 | 28.80 | 27.93 | 28.80 | 0.000% | 619 | +15.625% |
| 2026-05-27 | 27.55 | 28.80 | 27.55 | 28.80 | +1.053% | 557 | +15.625% |
| 2026-05-22 | 27.80 | 28.50 | 27.80 | 28.50 | +1.786% | 322 | +16.842% |
| 2026-05-21 | 28.25 | 28.25 | 27.84 | 28.00 | -0.885% | 2,873 | +18.929% |
| 2026-05-20 | 28.00 | 28.25 | 28.00 | 28.25 | +1.119% | 1,200 | +17.876% |
| 2026-05-18 | 27.96 | 27.96 | 27.94 | 27.94 | -0.223% | 280 | +19.195% |
| 2026-05-15 | 28.00 | 28.00 | 28.00 | 28.00 | +0.901% | 430 | +18.929% |
| 2026-05-13 | 27.80 | 28.02 | 27.75 | 27.75 | 0.000% | 10,491 | +20.000% |
| 2026-05-12 | 28.15 | 28.15 | 27.72 | 27.75 | +0.909% | 921 | +20.000% |
| 2026-05-11 | 27.40 | 27.50 | 27.40 | 27.50 | +0.585% | 1,501 | +21.091% |
| 2026-05-07 | 27.30 | 27.34 | 27.30 | 27.34 | +0.330% | 615 | +21.800% |
| 2026-05-06 | 27.25 | 27.30 | 27.25 | 27.25 | -0.099% | 887 | +22.202% |
| 2026-05-05 | 27.25 | 27.28 | 27.25 | 27.28 | -0.703% | 850 | +22.081% |
| 2026-05-04 | 27.48 | 27.48 | 27.36 | 27.47 | +0.174% | 710 | +21.223% |
| 2026-05-01 | 27.42 | 27.42 | 27.42 | 27.42 | -0.283% | 174 | +21.434% |
| 2026-04-29 | 27.50 | 27.50 | 27.50 | 27.50 | -0.542% | 246 | +21.091% |
| 2026-04-28 | 27.68 | 27.76 | 27.50 | 27.65 | +0.545% | 2,942 | +20.434% |
| 2026-04-27 | 27.51 | 27.51 | 27.50 | 27.50 | 0.000% | 757 | +21.091% |
| 2026-04-24 | 27.65 | 27.65 | 27.50 | 27.50 | 0.000% | 1,299 | +21.091% |
| 2026-04-23 | 27.50 | 27.50 | 27.50 | 27.50 | -0.901% | 849 | +21.091% |
| 2026-04-22 | 27.77 | 27.77 | 27.75 | 27.75 | 0.000% | 426 | +20.000% |
| 2026-04-21 | 27.84 | 27.86 | 27.75 | 27.75 | -0.627% | 1,086 | +20.000% |
| 2026-04-20 | 27.93 | 27.93 | 27.93 | 27.93 | -0.232% | 160 | +19.248% |
| 2026-04-17 | 27.99 | 27.99 | 27.99 | 27.99 | +0.720% | 200 | +18.971% |
| 2026-04-16 | 27.76 | 27.79 | 27.75 | 27.79 | +1.055% | 1,315 | +19.827% |
| 2026-04-15 | 27.00 | 27.50 | 27.00 | 27.50 | +1.852% | 1,727 | +21.091% |
| 2026-04-13 | 27.25 | 27.25 | 27.00 | 27.00 | +0.409% | 546 | +23.333% |
| 2026-04-09 | 26.89 | 26.89 | 26.89 | 26.89 | +0.074% | 126 | +23.838% |
| 2026-04-07 | 26.87 | 26.87 | 26.87 | 26.87 | -0.112% | 112 | +23.930% |
| 2026-04-02 | 26.86 | 26.90 | 26.86 | 26.90 | 0.000% | 412 | +23.792% |
| 2026-04-01 | 26.88 | 26.90 | 26.88 | 26.90 | +0.186% | 400 | +23.792% |
| 2026-03-31 | 26.85 | 26.90 | 26.85 | 26.85 | -0.074% | 2,578 | +24.022% |
| 2026-03-30 | 26.87 | 26.91 | 26.87 | 26.87 | +0.074% | 421 | +23.930% |
| 2026-03-27 | 27.05 | 27.05 | 26.85 | 26.85 | -0.074% | 1,092 | +24.022% |
| 2026-03-25 | 26.94 | 26.94 | 26.87 | 26.87 | -0.112% | 261 | +23.930% |
| 2026-03-24 | 26.90 | 26.90 | 26.90 | 26.90 | +0.074% | 100 | +23.792% |
| 2026-03-23 | 26.86 | 26.88 | 26.86 | 26.88 | -0.193% | 494 | +23.884% |
| 2026-03-20 | 26.93 | 26.93 | 26.93 | 26.93 | -0.252% | 100 | +23.645% |
| 2026-03-19 | 27.00 | 27.00 | 27.00 | 27.00 | +0.559% | 153 | +23.333% |
| 2026-03-16 | 26.85 | 26.85 | 26.85 | 26.85 | -0.556% | 2,500 | +24.022% |
| 2026-03-13 | 27.00 | 27.00 | 27.00 | 27.00 | +0.935% | 293 | +23.333% |
| 2026-03-11 | 26.90 | 26.90 | 26.75 | 26.75 | -0.963% | 2,000 | +24.486% |
| 2026-03-09 | 27.20 | 27.48 | 27.00 | 27.01 | -0.258% | 2,527 | +23.288% |
| 2026-03-06 | 27.08 | 27.08 | 27.08 | 27.08 | +0.669% | 113 | +22.969% |
| 2026-03-03 | 27.00 | 27.00 | 26.90 | 26.90 | -0.562% | 2,503 | +23.792% |
| 2026-02-27 | 27.01 | 27.05 | 27.01 | 27.05 | -0.498% | 2,630 | +23.096% |
| 2026-02-26 | 27.25 | 27.25 | 27.19 | 27.19 | +0.545% | 391 | +22.483% |
| 2026-02-25 | 26.75 | 27.04 | 26.75 | 27.04 | +1.750% | 13,031 | +23.151% |
| 2026-02-24 | 26.74 | 26.74 | 26.50 | 26.57 | +0.189% | 1,437 | +25.306% |
| 2026-02-23 | 26.52 | 26.52 | 26.52 | 26.52 | -0.841% | 118 | +25.542% |
| 2026-02-20 | 26.50 | 26.79 | 26.50 | 26.75 | +0.943% | 4,249 | +24.486% |
| 2026-02-19 | 26.50 | 26.50 | 26.50 | 26.50 | -1.852% | 100 | +25.660% |
| 2026-02-18 | 27.00 | 27.00 | 27.00 | 27.00 | +0.935% | 344 | +23.333% |
| 2026-02-17 | 26.50 | 26.75 | 26.50 | 26.75 | 0.000% | 850 | +24.486% |
| 2026-02-13 | 26.40 | 26.75 | 26.25 | 26.75 | +0.943% | 2,927 | +24.486% |
| 2026-02-12 | 26.50 | 26.50 | 26.25 | 26.50 | +1.533% | 494 | +25.660% |
| 2026-02-11 | 27.14 | 27.14 | 26.10 | 26.10 | -1.472% | 1,612 | +27.586% |
| 2026-02-10 | 26.39 | 26.50 | 26.39 | 26.49 | +0.646% | 700 | +25.708% |
| 2026-02-09 | 26.43 | 26.43 | 26.24 | 26.32 | +0.228% | 547 | +26.520% |
| 2026-02-06 | 26.26 | 26.26 | 26.26 | 26.26 | -0.530% | 324 | +26.809% |
| 2026-02-05 | 26.39 | 26.40 | 26.39 | 26.40 | +0.604% | 449 | +26.136% |
| 2026-02-04 | 26.10 | 26.25 | 26.10 | 26.24 | +0.929% | 1,201 | +26.898% |
| 2026-02-02 | 25.75 | 26.00 | 25.75 | 26.00 | +1.523% | 2,391 | +28.077% |
| 2026-01-30 | 25.61 | 25.61 | 25.61 | 25.61 | -0.486% | 717 | +30.027% |
| 2026-01-29 | 25.75 | 25.75 | 25.60 | 25.73 | +0.724% | 10,329 | +29.396% |
| 2026-01-28 | 25.55 | 25.75 | 25.55 | 25.55 | 0.000% | 11,519 | +30.333% |
| 2026-01-27 | 25.75 | 25.76 | 25.50 | 25.55 | -0.815% | 5,606 | +30.333% |
| 2026-01-26 | 25.98 | 25.98 | 25.76 | 25.76 | +0.039% | 430 | +29.270% |
| 2026-01-21 | 25.75 | 25.75 | 25.75 | 25.75 | +0.980% | 298 | +29.320% |
| 2026-01-20 | 25.63 | 25.63 | 25.50 | 25.50 | -1.124% | 2,274 | +30.588% |
| 2026-01-16 | 25.79 | 25.79 | 25.79 | 25.79 | +0.331% | 302 | +29.120% |
| 2026-01-15 | 25.75 | 25.75 | 25.57 | 25.70 | -0.062% | 1,500 | +29.547% |
| 2026-01-14 | 25.55 | 25.72 | 25.55 | 25.72 | +0.004% | 255 | +29.466% |
| 2026-01-13 | 25.68 | 25.72 | 25.68 | 25.72 | +0.823% | 350 | +29.471% |
| 2026-01-09 | 25.54 | 25.54 | 25.51 | 25.51 | -0.039% | 224 | +30.537% |
| 2026-01-05 | 25.52 | 25.52 | 25.52 | 25.52 | +0.078% | 100 | +30.486% |
| 2025-12-31 | 25.00 | 25.50 | 25.00 | 25.50 | 0.000% | 1,826 | +30.588% |
| 2025-12-30 | 25.10 | 25.50 | 25.00 | 25.50 | +1.594% | 1,498 | +30.588% |
| 2025-12-26 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 166 | +32.669% |
| 2025-12-23 | 25.10 | 25.10 | 25.00 | 25.00 | -0.279% | 798 | +33.200% |
| 2025-12-22 | 25.10 | 25.10 | 25.07 | 25.07 | +0.280% | 1,225 | +32.828% |
| 2025-12-18 | 25.15 | 25.15 | 25.00 | 25.00 | -0.454% | 1,174 | +33.200% |
| 2025-12-17 | 25.15 | 25.15 | 25.09 | 25.11 | +0.335% | 2,604 | +32.595% |
| 2025-12-16 | 25.50 | 25.50 | 25.03 | 25.03 | +0.000% | 1,504 | +33.040% |
| 2025-12-15 | 25.03 | 25.03 | 25.03 | 25.03 | -1.457% | 201 | +33.040% |
| 2025-12-12 | 25.40 | 25.50 | 25.40 | 25.40 | +1.600% | 600 | +31.102% |
| 2025-12-11 | 25.00 | 25.07 | 25.00 | 25.00 | -0.990% | 2,948 | +33.200% |
| 2025-12-10 | 25.19 | 25.25 | 25.19 | 25.25 | +1.000% | 2,305 | +31.881% |
| 2025-12-09 | 25.00 | 25.00 | 25.00 | 25.00 | -0.070% | 242 | +33.200% |
| 2025-12-08 | 25.00 | 25.02 | 25.00 | 25.02 | +0.070% | 1,540 | +33.107% |
| 2025-12-04 | 24.81 | 25.00 | 24.81 | 25.00 | +0.373% | 1,702 | +33.200% |
| 2025-12-03 | 24.90 | 24.95 | 24.90 | 24.91 | +0.028% | 8,695 | +33.697% |
| 2025-12-02 | 24.36 | 24.90 | 24.36 | 24.90 | +0.080% | 1,630 | +33.735% |
| 2025-12-01 | 24.35 | 24.88 | 24.35 | 24.88 | +2.177% | 890 | +33.842% |
| 2025-11-26 | 24.37 | 24.38 | 24.35 | 24.35 | -0.205% | 1,157 | +36.756% |
| 2025-11-21 | 24.43 | 24.43 | 24.40 | 24.40 | +0.412% | 1,070 | +36.475% |
| 2025-11-20 | 24.88 | 24.88 | 24.30 | 24.30 | -2.331% | 3,598 | +37.037% |
| 2025-11-19 | 24.88 | 24.88 | 24.88 | 24.88 | -0.360% | 400 | +33.842% |
| 2025-11-18 | 24.61 | 24.97 | 24.61 | 24.97 | +1.918% | 1,203 | +33.360% |
| 2025-11-17 | 24.50 | 24.50 | 24.50 | 24.50 | -0.810% | 1,001 | +35.918% |
| 2025-11-14 | 25.00 | 25.25 | 24.70 | 24.70 | -0.463% | 6,720 | +34.818% |
| 2025-11-13 | 24.82 | 24.82 | 24.82 | 24.82 | +0.669% | 102 | +34.193% |
| 2025-11-12 | 24.60 | 24.82 | 24.60 | 24.65 | +1.401% | 3,275 | +35.091% |
| 2025-11-11 | 24.34 | 24.34 | 24.20 | 24.31 | +0.039% | 4,447 | +36.983% |
| 2025-11-10 | 24.26 | 24.30 | 24.25 | 24.30 | +0.206% | 1,356 | +37.037% |
| 2025-11-07 | 24.30 | 24.32 | 24.25 | 24.25 | -1.343% | 5,151 | +37.320% |
| 2025-11-06 | 24.40 | 24.58 | 24.40 | 24.58 | 0.000% | 400 | +35.476% |
| 2025-10-31 | 24.40 | 24.58 | 24.40 | 24.58 | -1.098% | 1,000 | +35.476% |
| 2025-10-28 | 24.91 | 25.00 | 24.85 | 24.85 | -0.469% | 1,488 | +33.988% |
| 2025-10-27 | 24.97 | 24.97 | 24.97 | 24.97 | +1.918% | 168 | +33.360% |
| 2025-10-21 | 24.50 | 24.50 | 24.46 | 24.50 | -1.210% | 1,114 | +35.918% |
| 2025-10-16 | 24.65 | 24.99 | 24.06 | 24.80 | +1.224% | 3,921 | +34.274% |
| 2025-10-15 | 24.48 | 24.50 | 24.48 | 24.50 | 0.000% | 1,203 | +35.918% |
| 2025-10-13 | 24.50 | 24.50 | 24.40 | 24.50 | +0.204% | 1,891 | +35.918% |
| 2025-10-10 | 24.41 | 24.45 | 24.30 | 24.45 | +0.617% | 2,700 | +36.196% |
| 2025-10-08 | 24.45 | 24.46 | 24.30 | 24.30 | -0.573% | 4,750 | +37.037% |
| 2025-10-07 | 24.40 | 24.45 | 24.40 | 24.44 | +0.576% | 2,355 | +36.252% |
| 2025-10-06 | 24.31 | 24.32 | 24.30 | 24.30 | -0.816% | 1,202 | +37.037% |
| 2025-10-02 | 24.50 | 24.50 | 24.50 | 24.50 | +0.082% | 500 | +35.918% |
| 2025-10-01 | 24.42 | 24.48 | 24.42 | 24.48 | +0.658% | 409 | +36.029% |
| 2025-09-30 | 24.44 | 24.48 | 24.32 | 24.32 | -0.532% | 601 | +36.924% |
| 2025-09-29 | 24.45 | 24.45 | 24.45 | 24.45 | +0.617% | 100 | +36.196% |
| 2025-09-26 | 24.30 | 24.30 | 24.30 | 24.30 | -0.613% | 166 | +37.037% |
| 2025-09-25 | 24.50 | 24.50 | 24.31 | 24.45 | +0.411% | 1,306 | +36.196% |
| 2025-09-24 | 24.31 | 24.35 | 24.30 | 24.35 | +0.123% | 1,780 | +36.756% |
| 2025-09-23 | 24.50 | 24.50 | 24.32 | 24.32 | 0.000% | 3,784 | +36.924% |
| 2025-09-19 | 24.50 | 24.50 | 24.32 | 24.32 | +0.289% | 300 | +36.924% |
| 2025-09-18 | 24.25 | 24.25 | 24.25 | 24.25 | -0.411% | 400 | +37.320% |
| 2025-09-17 | 24.35 | 24.35 | 24.35 | 24.35 | +0.165% | 1,050 | +36.756% |
| 2025-09-16 | 24.31 | 24.31 | 24.31 | 24.31 | +1.249% | 132 | +36.981% |
| 2025-09-11 | 24.05 | 24.05 | 24.01 | 24.01 | +0.000% | 300 | +38.692% |
| 2025-09-09 | 24.01 | 24.01 | 24.01 | 24.01 | -1.598% | 120 | +38.692% |
| 2025-09-08 | 24.39 | 24.40 | 24.39 | 24.40 | +1.624% | 1,086 | +36.475% |
| 2025-09-05 | 24.01 | 24.01 | 24.01 | 24.01 | +0.042% | 141 | +38.692% |
| 2025-09-04 | 24.00 | 24.00 | 24.00 | 24.00 | -1.031% | 500 | +38.750% |
| 2025-09-03 | 24.25 | 24.25 | 24.25 | 24.25 | +1.839% | 2,072 | +37.320% |
| 2025-08-28 | 23.80 | 23.81 | 23.80 | 23.81 | +0.050% | 2,000 | +39.845% |
| 2025-08-27 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 299 | +39.916% |
| 2025-08-25 | 23.80 | 23.80 | 23.80 | 23.80 | -1.856% | 1,373 | +39.916% |
| 2025-08-22 | 24.25 | 24.25 | 24.25 | 24.25 | -0.206% | 157 | +37.320% |
| 2025-08-20 | 24.30 | 24.30 | 24.30 | 24.30 | +1.250% | 145 | +37.037% |
| 2025-08-18 | 23.98 | 24.00 | 23.75 | 24.00 | +0.083% | 968 | +38.750% |
| 2025-08-15 | 24.00 | 24.00 | 23.56 | 23.98 | -0.848% | 1,800 | +38.866% |
| 2025-08-14 | 24.06 | 24.18 | 24.00 | 24.18 | +0.729% | 1,853 | +37.689% |
| 2025-08-13 | 24.00 | 24.15 | 24.00 | 24.01 | +0.490% | 11,005 | +38.692% |
| 2025-08-12 | 23.95 | 23.98 | 23.80 | 23.89 | +1.521% | 3,688 | +39.371% |
| 2025-08-11 | 23.54 | 23.54 | 23.50 | 23.54 | -0.905% | 997 | +41.491% |
| 2025-08-08 | 23.57 | 23.79 | 23.57 | 23.75 | +0.764% | 1,521 | +40.211% |
| 2025-08-06 | 23.58 | 23.82 | 23.55 | 23.57 | -0.422% | 1,475 | +41.281% |
| 2025-08-05 | 23.50 | 23.67 | 23.50 | 23.67 | +0.723% | 1,643 | +40.684% |
| 2025-08-01 | 23.52 | 23.56 | 23.50 | 23.50 | -1.468% | 1,000 | +41.702% |
| 2025-07-31 | 23.85 | 23.85 | 23.85 | 23.85 | +1.102% | 200 | +39.623% |
| 2025-07-30 | 23.99 | 23.99 | 23.59 | 23.59 | -1.708% | 452 | +41.162% |
| 2025-07-29 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 200 | +38.750% |
| 2025-07-28 | 24.00 | 24.00 | 23.90 | 24.00 | 0.000% | 1,846 | +38.750% |
| 2025-07-25 | 23.90 | 24.00 | 23.40 | 24.00 | +0.968% | 5,644 | +38.750% |
| 2025-07-24 | 23.58 | 23.77 | 23.51 | 23.77 | +0.084% | 1,258 | +40.093% |
| 2025-07-22 | 23.72 | 23.75 | 23.72 | 23.75 | +3.171% | 1,705 | +40.211% |
| 2025-07-17 | 23.00 | 23.03 | 23.00 | 23.02 | -2.043% | 663 | +44.657% |
| 2025-07-16 | 23.63 | 23.63 | 23.00 | 23.50 | +3.753% | 1,703 | +41.702% |
| 2025-07-10 | 22.55 | 22.65 | 22.55 | 22.65 | +0.510% | 600 | +47.020% |
| 2025-07-09 | 22.54 | 22.54 | 22.54 | 22.54 | +0.111% | 301 | +47.770% |
| 2025-07-07 | 22.49 | 22.51 | 22.49 | 22.51 | +0.056% | 909 | +47.934% |
| 2025-07-03 | 22.50 | 22.50 | 22.50 | 22.50 | +0.505% | 100 | +48.016% |
| 2025-07-02 | 22.49 | 22.49 | 22.38 | 22.38 | -0.470% | 201 | +48.764% |
| 2025-07-01 | 22.49 | 22.49 | 22.49 | 22.49 | +1.765% | 100 | +48.066% |
| 2025-06-30 | 22.12 | 22.12 | 22.10 | 22.10 | -0.226% | 8,160 | +50.679% |
| 2025-06-27 | 22.25 | 22.25 | 22.10 | 22.15 | 0.000% | 1,355 | +50.339% |
| 2025-06-24 | 22.17 | 22.50 | 22.15 | 22.15 | 0.000% | 1,040 | +50.339% |
| 2025-06-17 | 22.15 | 22.15 | 22.15 | 22.15 | 0.000% | 469 | +50.339% |
| 2025-06-13 | 22.20 | 22.20 | 22.10 | 22.15 | 0.000% | 1,191 | +50.339% |
| 2025-06-10 | 22.14 | 22.15 | 22.10 | 22.15 | +0.045% | 713 | +50.339% |
| 2025-06-09 | 22.13 | 22.14 | 22.10 | 22.14 | -1.600% | 2,134 | +50.407% |
| 2025-06-05 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 300 | +48.000% |
| 2025-06-03 | 22.28 | 22.50 | 22.28 | 22.50 | +0.987% | 239 | +48.000% |
| 2025-05-29 | 22.25 | 22.28 | 22.25 | 22.28 | 0.000% | 302 | +49.461% |
| 2025-05-28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.000% | 141 | +49.461% |
| 2025-05-27 | 22.26 | 22.28 | 22.10 | 22.28 | -0.045% | 3,430 | +49.461% |
| 2025-05-23 | 22.29 | 22.29 | 22.29 | 22.29 | -3.087% | 118 | +49.394% |
| 2025-05-21 | 22.10 | 23.00 | 22.10 | 23.00 | +0.087% | 1,562 | +44.783% |
| 2025-05-20 | 22.98 | 22.98 | 22.98 | 22.98 | -2.213% | 500 | +44.909% |
| 2025-05-19 | 22.00 | 23.50 | 22.00 | 23.50 | +6.721% | 1,582 | +41.702% |
| 2025-05-16 | 23.38 | 23.38 | 22.02 | 22.02 | -6.298% | 1,099 | +51.226% |
| 2025-05-15 | 22.50 | 23.63 | 22.50 | 23.50 | +4.537% | 8,814 | +41.702% |
| 2025-05-14 | 22.49 | 22.50 | 22.48 | 22.48 | -0.707% | 1,691 | +48.132% |
| 2025-05-13 | 22.25 | 22.64 | 22.25 | 22.64 | +4.092% | 364 | +47.085% |
| 2025-05-12 | 22.00 | 22.00 | 21.75 | 21.75 | -2.027% | 501 | +53.103% |
| 2025-05-09 | 22.25 | 22.25 | 22.20 | 22.20 | +2.069% | 800 | +50.000% |
| 2025-05-05 | 22.25 | 22.25 | 21.75 | 21.75 | 0.000% | 754 | +53.103% |
| 2025-05-01 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 851 | +53.103% |
| 2025-04-30 | 21.75 | 21.75 | 21.75 | 21.75 | -1.361% | 194 | +53.103% |
| 2025-04-25 | 22.08 | 22.08 | 22.05 | 22.05 | -0.676% | 1,104 | +51.020% |
| 2025-04-24 | 22.15 | 22.20 | 22.15 | 22.20 | +0.169% | 1,350 | +50.000% |
| 2025-04-23 | 22.20 | 22.20 | 22.16 | 22.16 | +0.510% | 822 | +50.254% |
| 2025-04-22 | 22.05 | 22.20 | 22.05 | 22.05 | 0.000% | 2,525 | +51.020% |
| 2025-04-21 | 22.09 | 22.20 | 22.05 | 22.05 | -0.676% | 4,895 | +51.020% |
| 2025-04-17 | 22.20 | 22.20 | 22.20 | 22.20 | -0.225% | 115 | +50.000% |
| 2025-04-16 | 22.05 | 22.25 | 22.01 | 22.25 | +0.045% | 4,880 | +49.663% |
| 2025-04-15 | 22.03 | 22.24 | 22.03 | 22.24 | +1.785% | 293 | +49.730% |
| 2025-04-11 | 21.85 | 21.85 | 21.85 | 21.85 | -1.754% | 180 | +52.403% |
| 2025-04-09 | 22.00 | 22.24 | 22.00 | 22.24 | +2.018% | 23,046 | +49.730% |
| 2025-04-08 | 22.03 | 22.03 | 21.80 | 21.80 | -1.357% | 2,902 | +52.752% |
| 2025-04-07 | 22.07 | 22.10 | 22.07 | 22.10 | +0.136% | 3,126 | +50.679% |
| 2025-04-04 | 22.24 | 22.24 | 22.07 | 22.07 | -0.406% | 800 | +50.884% |
| 2025-04-03 | 22.09 | 22.16 | 22.09 | 22.16 | +0.453% | 3,226 | +50.271% |
| 2025-04-01 | 22.06 | 22.10 | 22.06 | 22.06 | 0.000% | 3,133 | +50.952% |
| 2025-03-31 | 22.08 | 22.08 | 22.06 | 22.06 | 0.000% | 1,106 | +50.952% |
| 2025-03-28 | 22.23 | 22.23 | 22.06 | 22.06 | -0.854% | 3,375 | +50.952% |
| 2025-03-27 | 22.05 | 22.25 | 22.05 | 22.25 | -0.045% | 1,891 | +49.663% |
| 2025-03-26 | 22.05 | 22.26 | 22.05 | 22.26 | +0.952% | 4,100 | +49.596% |
| 2025-03-25 | 23.00 | 23.50 | 22.05 | 22.05 | -0.676% | 4,433 | +51.020% |
| 2025-03-24 | 22.20 | 22.20 | 22.20 | 22.20 | +0.452% | 129 | +50.000% |
| 2025-03-21 | 22.15 | 22.15 | 22.10 | 22.10 | +0.227% | 7,882 | +50.679% |
| 2025-03-19 | 22.40 | 22.40 | 22.03 | 22.05 | -0.676% | 4,116 | +51.020% |
| 2025-03-18 | 22.25 | 22.25 | 22.20 | 22.20 | -1.289% | 887 | +50.000% |
| 2025-03-17 | 22.49 | 22.49 | 22.49 | 22.49 | +1.306% | 200 | +48.066% |
| 2025-03-14 | 22.20 | 22.20 | 22.20 | 22.20 | 0.000% | 105 | +50.000% |
| 2025-03-11 | 22.20 | 22.27 | 22.20 | 22.20 | 0.000% | 11,800 | +50.000% |
| 2025-03-10 | 22.05 | 22.50 | 22.05 | 22.20 | 0.000% | 2,861 | +50.000% |
| 2025-03-04 | 22.49 | 22.49 | 22.05 | 22.20 | -0.235% | 18,566 | +50.000% |
| 2025-03-03 | 22.22 | 22.25 | 22.22 | 22.25 | +0.191% | 1,000 | +49.647% |
| 2025-02-28 | 22.35 | 22.35 | 22.21 | 22.21 | +0.316% | 1,100 | +49.932% |
| 2025-02-27 | 22.14 | 22.14 | 22.14 | 22.14 | -3.739% | 600 | +50.407% |
| 2025-02-26 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 814 | +44.783% |
| 2025-02-25 | 23.69 | 24.00 | 23.53 | 24.00 | +2.084% | 7,937 | +38.750% |
| 2025-02-24 | 23.50 | 23.56 | 23.50 | 23.51 | +0.043% | 1,623 | +41.642% |
| 2025-02-21 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 519 | +41.702% |
| 2025-02-20 | 23.03 | 23.50 | 23.01 | 23.50 | +2.173% | 2,115 | +41.702% |
| 2025-02-19 | 22.99 | 23.00 | 22.99 | 23.00 | +2.223% | 955 | +44.782% |
| 2025-02-18 | 23.75 | 23.75 | 22.45 | 22.50 | +2.226% | 908 | +48.000% |
| 2025-02-14 | 22.01 | 22.01 | 22.01 | 22.01 | +0.045% | 2,664 | +51.295% |
| 2025-02-11 | 23.00 | 23.00 | 22.00 | 22.00 | 0.000% | 4,301 | +51.364% |
| 2025-02-07 | 22.18 | 22.18 | 22.00 | 22.00 | -2.655% | 1,621 | +51.364% |
| 2025-02-06 | 23.30 | 23.30 | 22.60 | 22.60 | +0.579% | 579 | +47.345% |
| 2025-02-05 | 22.47 | 22.47 | 22.47 | 22.47 | -2.304% | 223 | +48.198% |
| 2025-02-03 | 23.00 | 23.00 | 23.00 | 23.00 | +3.093% | 152 | +44.783% |
| 2025-01-31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.370% | 452 | +49.260% |
| 2025-01-29 | 22.50 | 22.62 | 22.50 | 22.62 | +1.412% | 817 | +47.215% |
| 2025-01-27 | 22.25 | 22.30 | 22.25 | 22.30 | -0.867% | 446 | +49.294% |
| 2025-01-24 | 22.10 | 22.50 | 22.10 | 22.50 | +1.810% | 501 | +48.000% |
| 2025-01-23 | 22.11 | 22.46 | 22.10 | 22.10 | -1.603% | 600 | +50.679% |
| 2025-01-22 | 22.12 | 22.46 | 22.12 | 22.46 | +1.629% | 2,259 | +48.264% |
| 2025-01-21 | 22.10 | 22.10 | 22.10 | 22.10 | -0.090% | 405 | +50.679% |
| 2025-01-16 | 22.12 | 22.12 | 22.12 | 22.12 | +0.090% | 125 | +50.542% |
| 2025-01-15 | 22.10 | 22.10 | 22.10 | 22.10 | -0.045% | 683 | +50.679% |
| 2025-01-14 | 22.11 | 22.11 | 22.11 | 22.11 | -0.000% | 192 | +50.611% |
| 2025-01-13 | 22.10 | 22.11 | 22.10 | 22.11 | +0.045% | 2,056 | +50.611% |
| 2025-01-10 | 22.21 | 22.21 | 22.04 | 22.10 | -0.136% | 1,550 | +50.679% |
| 2025-01-08 | 22.13 | 22.13 | 22.13 | 22.13 | -1.381% | 269 | +50.474% |
| 2025-01-03 | 22.25 | 22.50 | 22.25 | 22.44 | +1.081% | 4,211 | +48.396% |
| 2024-12-23 | 22.49 | 22.49 | 22.10 | 22.20 | +0.226% | 8,222 | +50.000% |
| 2024-12-20 | 22.15 | 22.15 | 22.15 | 22.15 | +0.023% | 300 | +50.339% |
| 2024-12-19 | 22.07 | 22.14 | 22.07 | 22.14 | -1.359% | 2,468 | +50.373% |
| 2024-12-18 | 22.10 | 22.45 | 22.00 | 22.45 | +1.906% | 2,728 | +48.330% |
| 2024-12-17 | 22.03 | 22.03 | 22.03 | 22.03 | 0.000% | 3,101 | +51.158% |
| 2024-12-16 | 22.03 | 22.03 | 22.03 | 22.03 | +0.136% | 618 | +51.158% |
| 2024-12-13 | 22.05 | 22.05 | 22.00 | 22.00 | -0.272% | 3,647 | +51.364% |
| 2024-12-12 | 22.06 | 22.06 | 22.06 | 22.06 | -0.181% | 380 | +50.952% |
| 2024-12-10 | 22.05 | 22.10 | 22.05 | 22.10 | -0.674% | 1,101 | +50.679% |
| 2024-12-09 | 22.10 | 22.25 | 22.00 | 22.25 | -0.891% | 3,164 | +49.663% |
| 2024-12-06 | 22.15 | 22.45 | 22.12 | 22.45 | +1.953% | 1,307 | +48.330% |
| 2024-12-05 | 22.20 | 22.20 | 22.02 | 22.02 | -2.046% | 1,123 | +51.226% |
| 2024-11-29 | 22.48 | 22.48 | 22.48 | 22.48 | +1.719% | 400 | +48.132% |
| 2024-11-27 | 22.10 | 22.14 | 22.10 | 22.10 | 0.000% | 1,700 | +50.679% |
| 2024-11-26 | 22.10 | 22.10 | 22.10 | 22.10 | 0.000% | 250 | +50.679% |
| 2024-11-25 | 22.10 | 22.12 | 22.10 | 22.10 | -0.674% | 2,162 | +50.679% |
| 2024-11-22 | 22.65 | 22.65 | 22.10 | 22.25 | -3.261% | 3,695 | +49.663% |
| 2024-11-20 | 23.25 | 23.25 | 23.00 | 23.00 | -2.128% | 1,900 | +44.783% |
| 2024-11-19 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 595 | +41.702% |
| 2024-11-18 | 23.00 | 23.50 | 23.00 | 23.50 | 0.000% | 1,223 | +41.702% |
| 2024-11-14 | 23.50 | 23.50 | 23.50 | 23.50 | +2.174% | 4,678 | +41.702% |
| 2024-11-13 | 22.60 | 23.00 | 22.60 | 23.00 | +2.222% | 4,121 | +44.783% |
| 2024-11-12 | 23.00 | 23.00 | 22.50 | 22.50 | -0.133% | 1,970 | +48.000% |
| 2024-11-08 | 22.53 | 22.53 | 22.53 | 22.53 | +0.133% | 300 | +47.803% |
| 2024-11-07 | 22.48 | 22.50 | 22.48 | 22.50 | +0.346% | 1,250 | +48.000% |
| 2024-11-06 | 22.00 | 22.42 | 22.00 | 22.42 | +2.855% | 840 | +48.512% |
| 2024-11-05 | 21.80 | 22.00 | 21.80 | 21.80 | -0.909% | 4,398 | +52.752% |
| 2024-11-04 | 22.48 | 22.48 | 22.00 | 22.00 | 0.000% | 410 | +51.364% |
| 2024-10-30 | 22.00 | 22.00 | 22.00 | 22.00 | -0.879% | 400 | +51.364% |
| 2024-10-24 | 22.20 | 22.20 | 22.20 | 22.20 | +0.203% | 200 | +50.034% |
| 2024-10-22 | 22.10 | 22.20 | 22.10 | 22.15 | +0.226% | 874 | +50.339% |
| 2024-10-21 | 22.11 | 22.11 | 22.10 | 22.10 | 0.000% | 1,148 | +50.679% |
| 2024-10-18 | 22.10 | 22.10 | 22.09 | 22.10 | 0.000% | 1,350 | +50.679% |
| 2024-10-17 | 22.10 | 22.10 | 22.10 | 22.10 | 0.000% | 400 | +50.679% |
| 2024-10-16 | 22.10 | 22.10 | 22.10 | 22.10 | -1.734% | 455 | +50.679% |
| 2024-10-15 | 22.49 | 22.49 | 22.49 | 22.49 | +1.903% | 109 | +48.066% |
| 2024-10-14 | 22.25 | 22.25 | 22.06 | 22.07 | +0.273% | 812 | +50.884% |
| 2024-10-10 | 22.01 | 22.01 | 22.01 | 22.01 | 0.000% | 100 | +51.295% |
| 2024-10-09 | 22.01 | 22.01 | 22.01 | 22.01 | -2.178% | 350 | +51.295% |
| 2024-10-08 | 22.25 | 22.50 | 22.25 | 22.50 | +2.226% | 533 | +48.000% |
| 2024-10-07 | 22.01 | 22.01 | 22.01 | 22.01 | -2.492% | 400 | +51.295% |
| 2024-10-04 | 22.50 | 22.57 | 22.50 | 22.57 | +0.322% | 635 | +47.525% |
| 2024-10-03 | 22.49 | 22.50 | 22.49 | 22.50 | +2.273% | 600 | +48.000% |
| 2024-10-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 1,106 | +51.364% |
| 2024-09-30 | 22.05 | 22.05 | 22.00 | 22.00 | 0.000% | 991 | +51.364% |
| 2024-09-27 | 22.50 | 22.50 | 22.00 | 22.00 | -2.222% | 2,021 | +51.364% |
| 2024-09-26 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 972 | +48.000% |
| 2024-09-23 | 22.50 | 22.50 | 22.50 | 22.50 | +1.078% | 300 | +48.000% |
| 2024-09-20 | 22.26 | 22.26 | 22.26 | 22.26 | +0.045% | 11,001 | +49.596% |
| 2024-09-18 | 22.25 | 22.25 | 22.25 | 22.25 | +1.136% | 648 | +49.663% |
| 2024-09-16 | 22.30 | 22.30 | 22.00 | 22.00 | -1.124% | 1,384 | +51.364% |
| 2024-09-13 | 21.94 | 22.25 | 21.94 | 22.25 | +1.136% | 2,554 | +49.663% |
| 2024-09-11 | 21.50 | 22.00 | 21.50 | 22.00 | 0.000% | 1,443 | +51.364% |
| 2024-09-10 | 22.20 | 22.20 | 22.00 | 22.00 | 0.000% | 1,001 | +51.364% |