HCBC
HIGH COUNTRY BANCORP INC
stockOTC
EODOct 1, 2026
46.50USD+1.087%(+0.50)200
HCBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 46.00 | 46.50 | 46.00 | 46.50 | +1.087% | 200 | 0.000% |
| 2026-09-30 | 46.00 | 46.00 | 46.00 | 46.00 | 0.000% | 286 | +1.087% |
| 2026-09-28 | 45.83 | 46.00 | 45.83 | 46.00 | -1.054% | 2,000 | +1.087% |
| 2026-09-24 | 45.39 | 46.49 | 45.39 | 46.49 | +1.087% | 1,943 | +0.022% |
| 2026-09-23 | 45.10 | 45.99 | 45.10 | 45.99 | +1.077% | 1,000 | +1.109% |
| 2026-09-22 | 45.05 | 45.51 | 45.05 | 45.50 | -2.298% | 2,976 | +2.198% |
| 2026-09-21 | 46.25 | 46.57 | 46.25 | 46.57 | +0.151% | 382 | -0.150% |
| 2026-09-18 | 45.50 | 46.50 | 45.50 | 46.50 | +1.087% | 2,125 | 0.000% |
| 2026-09-16 | 45.00 | 46.00 | 44.87 | 46.00 | +1.099% | 1,160 | +1.087% |
| 2026-09-14 | 44.80 | 45.50 | 44.80 | 45.50 | +1.264% | 3,444 | +2.198% |
| 2026-09-10 | 45.50 | 45.50 | 44.93 | 44.93 | +0.407% | 350 | +3.490% |
| 2026-09-09 | 45.00 | 45.00 | 44.75 | 44.75 | -2.717% | 829 | +3.911% |
| 2026-09-08 | 46.00 | 46.00 | 46.00 | 46.00 | 0.000% | 200 | +1.087% |
| 2026-09-04 | 46.00 | 46.00 | 46.00 | 46.00 | -1.075% | 430 | +1.087% |
| 2026-09-03 | 46.05 | 46.50 | 46.05 | 46.50 | 0.000% | 1,290 | 0.000% |
| 2026-09-02 | 46.50 | 46.50 | 45.30 | 46.50 | 0.000% | 1,477 | 0.000% |
| 2026-08-26 | 45.00 | 46.50 | 45.00 | 46.50 | -0.705% | 700 | 0.000% |
| 2026-08-20 | 46.83 | 46.83 | 46.83 | 46.83 | -0.362% | 103 | -0.705% |
| 2026-08-19 | 47.00 | 47.00 | 47.00 | 47.00 | +3.138% | 100 | -1.064% |
| 2026-08-17 | 45.57 | 45.57 | 45.57 | 45.57 | +0.220% | 320 | +2.041% |
| 2026-08-13 | 45.46 | 45.47 | 45.46 | 45.47 | +1.089% | 502 | +2.265% |
| 2026-08-05 | 44.98 | 44.98 | 44.98 | 44.98 | +1.650% | 237 | +3.379% |
| 2026-08-03 | 44.25 | 44.25 | 44.25 | 44.25 | +0.386% | 326 | +5.085% |
| 2026-07-28 | 43.79 | 44.08 | 43.79 | 44.08 | +1.240% | 1,004 | +5.490% |
| 2026-07-27 | 43.40 | 43.62 | 43.40 | 43.54 | +0.323% | 5,700 | +6.798% |
| 2026-07-23 | 43.40 | 43.47 | 43.40 | 43.40 | -0.487% | 1,900 | +7.143% |
| 2026-07-22 | 43.51 | 43.61 | 43.51 | 43.61 | -0.315% | 424 | +6.621% |
| 2026-07-21 | 43.50 | 43.75 | 43.50 | 43.75 | +0.575% | 4,200 | +6.286% |
| 2026-07-20 | 43.15 | 43.50 | 43.15 | 43.50 | +0.788% | 1,900 | +6.897% |
| 2026-07-17 | 43.16 | 43.16 | 43.16 | 43.16 | -0.244% | 232 | +7.739% |
| 2026-07-15 | 43.00 | 43.27 | 43.00 | 43.27 | +0.394% | 200 | +7.476% |
| 2026-07-14 | 42.62 | 43.10 | 42.62 | 43.10 | +0.421% | 2,324 | +7.900% |
| 2026-07-13 | 42.91 | 42.91 | 42.91 | 42.91 | +0.929% | 100 | +8.354% |
| 2026-07-09 | 42.51 | 42.52 | 42.51 | 42.52 | +0.047% | 200 | +9.360% |
| 2026-07-08 | 42.50 | 42.50 | 42.50 | 42.50 | -0.817% | 825 | +9.412% |
| 2026-07-07 | 42.84 | 42.85 | 42.84 | 42.85 | +2.024% | 305 | +8.518% |
| 2026-06-30 | 42.00 | 42.00 | 42.00 | 42.00 | -1.662% | 100 | +10.714% |
| 2026-06-26 | 42.71 | 42.71 | 42.71 | 42.71 | +1.983% | 200 | +8.874% |
| 2026-06-16 | 40.52 | 42.29 | 40.52 | 41.88 | +0.214% | 4,970 | +11.033% |
| 2026-06-11 | 41.79 | 42.55 | 41.79 | 41.79 | +3.000% | 760 | +11.271% |
| 2026-06-09 | 40.00 | 40.57 | 40.00 | 40.57 | +1.432% | 920 | +14.608% |
| 2026-06-05 | 40.00 | 40.00 | 40.00 | 40.00 | +0.276% | 3,009 | +16.250% |
| 2026-06-03 | 39.50 | 39.89 | 39.50 | 39.89 | +0.987% | 700 | +16.571% |
| 2026-06-01 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 1,567 | +17.722% |
| 2026-05-29 | 39.50 | 39.50 | 39.50 | 39.50 | +1.282% | 373 | +17.722% |
| 2026-05-27 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 120 | +19.231% |
| 2026-05-22 | 38.50 | 39.00 | 38.50 | 39.00 | +1.510% | 3,803 | +19.231% |
| 2026-05-20 | 38.40 | 38.42 | 38.40 | 38.42 | -0.075% | 317 | +21.031% |
| 2026-05-19 | 38.16 | 38.50 | 38.16 | 38.45 | +0.784% | 2,105 | +20.939% |
| 2026-05-15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.000% | 100 | +21.887% |
| 2026-05-14 | 38.15 | 38.15 | 38.15 | 38.15 | -0.002% | 400 | +21.887% |
| 2026-05-13 | 38.15 | 38.16 | 38.15 | 38.15 | +0.265% | 2,011 | +21.885% |
| 2026-05-08 | 38.05 | 38.05 | 38.05 | 38.05 | +1.467% | 227 | +22.208% |
| 2026-05-05 | 38.01 | 38.01 | 37.50 | 37.50 | -2.572% | 3,257 | +24.000% |
| 2026-04-30 | 37.90 | 38.49 | 37.77 | 38.49 | +2.095% | 1,300 | +20.811% |
| 2026-04-29 | 37.70 | 37.70 | 37.70 | 37.70 | -0.265% | 201 | +23.342% |
| 2026-04-28 | 38.53 | 38.53 | 37.76 | 37.80 | -0.376% | 4,500 | +23.016% |
| 2026-04-27 | 37.77 | 37.94 | 37.75 | 37.94 | +0.510% | 950 | +22.554% |
| 2026-04-24 | 37.73 | 37.75 | 37.73 | 37.75 | +0.506% | 300 | +23.179% |
| 2026-04-23 | 37.56 | 37.56 | 37.56 | 37.56 | -0.099% | 100 | +23.802% |
| 2026-04-22 | 37.75 | 37.75 | 37.60 | 37.60 | +2.669% | 300 | +23.679% |
| 2026-04-20 | 37.00 | 37.75 | 36.62 | 36.62 | +0.993% | 900 | +26.980% |
| 2026-04-10 | 36.50 | 36.50 | 36.26 | 36.26 | +0.722% | 2,904 | +28.241% |
| 2026-04-08 | 36.00 | 36.01 | 36.00 | 36.00 | +0.699% | 3,150 | +29.167% |
| 2026-03-31 | 35.75 | 35.75 | 35.75 | 35.75 | -0.694% | 705 | +30.070% |
| 2026-03-24 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 504 | +29.167% |
| 2026-03-19 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 2,348 | +29.167% |
| 2026-03-18 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 4,506 | +29.167% |
| 2026-03-17 | 36.00 | 36.00 | 36.00 | 36.00 | -0.415% | 605 | +29.167% |
| 2026-03-16 | 35.51 | 36.15 | 35.51 | 36.15 | +0.389% | 4,517 | +28.631% |
| 2026-03-11 | 36.01 | 36.01 | 36.01 | 36.01 | -0.470% | 1,340 | +29.131% |
| 2026-03-10 | 36.25 | 36.25 | 36.18 | 36.18 | +0.472% | 2,600 | +28.524% |
| 2026-03-09 | 36.01 | 36.01 | 36.01 | 36.01 | -1.342% | 500 | +29.131% |
| 2026-03-06 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 100 | +27.397% |
| 2026-03-02 | 36.00 | 36.50 | 36.00 | 36.50 | -2.822% | 673 | +27.397% |
| 2026-02-18 | 37.56 | 37.56 | 37.56 | 37.56 | +3.614% | 500 | +23.802% |
| 2026-02-12 | 36.25 | 36.49 | 36.25 | 36.25 | -0.412% | 680 | +28.276% |
| 2026-02-04 | 36.34 | 36.40 | 36.34 | 36.40 | +0.138% | 433 | +27.747% |
| 2026-02-03 | 36.35 | 36.35 | 36.31 | 36.35 | +0.138% | 9,042 | +27.923% |
| 2026-02-02 | 36.25 | 36.30 | 36.25 | 36.30 | +0.028% | 1,501 | +28.099% |
| 2026-01-30 | 36.29 | 36.29 | 36.27 | 36.29 | -0.463% | 300 | +28.134% |
| 2026-01-29 | 36.10 | 36.46 | 36.10 | 36.46 | +0.687% | 400 | +27.542% |
| 2026-01-28 | 36.21 | 36.21 | 36.21 | 36.21 | -0.206% | 1,631 | +28.418% |
| 2026-01-27 | 36.25 | 36.41 | 36.24 | 36.28 | -0.015% | 2,935 | +28.153% |
| 2026-01-26 | 36.14 | 36.29 | 36.04 | 36.29 | +0.471% | 509 | +28.134% |
| 2026-01-20 | 36.12 | 36.12 | 36.12 | 36.12 | +0.028% | 408 | +28.738% |
| 2026-01-16 | 36.10 | 36.25 | 36.10 | 36.11 | -0.066% | 1,225 | +28.773% |
| 2026-01-15 | 36.13 | 36.13 | 36.13 | 36.13 | +0.011% | 225 | +28.688% |
| 2026-01-13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.540% | 100 | +28.702% |
| 2026-01-12 | 36.33 | 36.33 | 36.33 | 36.33 | +0.626% | 200 | +28.007% |
| 2026-01-08 | 36.43 | 36.43 | 36.10 | 36.10 | +0.417% | 700 | +28.809% |
| 2026-01-07 | 36.01 | 36.01 | 35.26 | 35.95 | -1.866% | 1,000 | +29.346% |
| 2026-01-06 | 36.63 | 36.63 | 36.63 | 36.63 | +1.619% | 200 | +26.932% |
| 2026-01-02 | 36.65 | 36.65 | 36.05 | 36.05 | -1.206% | 772 | +28.988% |
| 2025-12-30 | 36.67 | 36.70 | 36.49 | 36.49 | -0.572% | 1,135 | +27.432% |
| 2025-12-29 | 36.74 | 36.74 | 36.25 | 36.70 | +0.209% | 700 | +26.703% |
| 2025-12-23 | 36.62 | 36.62 | 36.62 | 36.62 | +0.476% | 100 | +26.968% |
| 2025-12-19 | 36.30 | 37.10 | 36.30 | 36.45 | -1.752% | 350 | +27.572% |
| 2025-12-17 | 37.10 | 37.10 | 37.10 | 37.10 | -0.403% | 1,000 | +25.337% |
| 2025-12-15 | 37.25 | 37.25 | 37.25 | 37.25 | -0.113% | 1,420 | +24.832% |
| 2025-12-12 | 37.90 | 37.90 | 37.00 | 37.29 | -1.082% | 5,300 | +24.692% |
| 2025-12-11 | 37.55 | 38.00 | 37.25 | 37.70 | +1.208% | 2,451 | +23.342% |
| 2025-12-10 | 39.00 | 39.00 | 36.75 | 37.25 | -4.487% | 34,937 | +24.832% |
| 2025-12-09 | 39.10 | 39.10 | 38.00 | 39.00 | -1.463% | 4,793 | +19.231% |
| 2025-12-08 | 39.75 | 40.25 | 39.25 | 39.58 | +1.485% | 10,643 | +17.487% |
| 2025-12-05 | 39.00 | 40.00 | 39.00 | 39.00 | -0.637% | 4,254 | +19.231% |
| 2025-12-04 | 37.20 | 39.50 | 37.20 | 39.25 | +5.397% | 14,384 | +18.471% |
| 2025-12-03 | 37.00 | 37.95 | 36.93 | 37.24 | +3.015% | 24,199 | +24.866% |
| 2025-12-02 | 37.00 | 37.75 | 35.01 | 36.15 | -2.953% | 16,742 | +28.631% |
| 2025-12-01 | 36.00 | 37.25 | 35.69 | 37.25 | +3.501% | 14,690 | +24.832% |
| 2025-11-28 | 35.85 | 35.99 | 35.85 | 35.99 | -0.028% | 400 | +29.203% |
| 2025-11-26 | 34.50 | 36.89 | 34.50 | 36.00 | +4.348% | 9,215 | +29.167% |
| 2025-11-25 | 35.40 | 35.40 | 33.50 | 34.50 | -2.981% | 17,812 | +34.783% |
| 2025-11-24 | 34.50 | 35.56 | 34.42 | 35.56 | +4.650% | 3,002 | +30.765% |
| 2025-11-21 | 32.99 | 33.98 | 32.97 | 33.98 | +3.001% | 8,784 | +36.845% |
| 2025-11-20 | 32.99 | 32.99 | 32.99 | 32.99 | 0.000% | 1,052 | +40.952% |
| 2025-11-19 | 32.99 | 32.99 | 31.79 | 32.99 | -0.030% | 301 | +40.952% |
| 2025-11-17 | 31.50 | 33.38 | 31.50 | 33.00 | +3.222% | 4,911 | +40.909% |
| 2025-11-14 | 33.00 | 33.00 | 31.97 | 31.97 | -0.094% | 1,990 | +45.449% |
| 2025-11-13 | 34.00 | 36.00 | 32.00 | 32.00 | -3.759% | 10,500 | +45.313% |
| 2025-11-12 | 32.03 | 35.00 | 32.03 | 33.25 | +2.182% | 22,851 | +39.850% |
| 2025-11-11 | 31.69 | 33.00 | 30.78 | 32.54 | +7.408% | 3,612 | +42.901% |
| 2025-11-10 | 31.40 | 31.40 | 30.01 | 30.30 | -4.731% | 1,371 | +53.488% |
| 2025-11-07 | 31.80 | 31.85 | 31.72 | 31.80 | -0.532% | 4,679 | +46.226% |
| 2025-11-06 | 31.97 | 31.97 | 31.97 | 31.97 | -0.405% | 500 | +45.449% |
| 2025-11-05 | 32.10 | 32.10 | 32.10 | 32.10 | +0.313% | 484 | +44.860% |
| 2025-11-04 | 32.07 | 32.07 | 32.00 | 32.00 | -2.588% | 224 | +45.313% |
| 2025-11-03 | 32.85 | 32.91 | 32.85 | 32.85 | +0.122% | 600 | +41.553% |
| 2025-10-31 | 33.15 | 33.15 | 32.81 | 32.81 | -1.737% | 2,800 | +41.725% |
| 2025-10-30 | 31.58 | 34.38 | 31.25 | 33.39 | +7.675% | 21,125 | +39.263% |
| 2025-10-29 | 31.50 | 31.50 | 31.01 | 31.01 | -1.556% | 1,000 | +49.952% |
| 2025-10-28 | 31.50 | 31.50 | 31.50 | 31.50 | +0.607% | 1,000 | +47.619% |
| 2025-10-24 | 31.50 | 31.60 | 31.31 | 31.31 | -0.318% | 3,502 | +48.515% |
| 2025-10-23 | 31.65 | 31.65 | 31.41 | 31.41 | 0.000% | 202 | +48.042% |
| 2025-10-21 | 31.41 | 31.41 | 31.41 | 31.41 | -1.071% | 210 | +48.042% |
| 2025-10-17 | 31.75 | 31.75 | 31.75 | 31.75 | +0.826% | 1,000 | +46.457% |
| 2025-10-15 | 31.49 | 31.49 | 31.49 | 31.49 | +0.064% | 261 | +47.666% |
| 2025-10-14 | 31.47 | 31.49 | 31.47 | 31.47 | +0.511% | 3,349 | +47.760% |
| 2025-10-10 | 31.48 | 31.48 | 31.31 | 31.31 | 0.000% | 1,419 | +48.515% |
| 2025-10-09 | 31.50 | 31.50 | 31.31 | 31.31 | -0.603% | 6,000 | +48.515% |
| 2025-10-08 | 31.52 | 31.52 | 31.33 | 31.50 | -0.787% | 3,305 | +47.619% |
| 2025-10-06 | 31.75 | 31.75 | 31.75 | 31.75 | 0.000% | 216 | +46.457% |
| 2025-10-03 | 31.75 | 31.75 | 31.75 | 31.75 | +1.567% | 160 | +46.457% |
| 2025-10-02 | 31.30 | 31.75 | 31.26 | 31.26 | -1.543% | 983 | +48.752% |
| 2025-10-01 | 31.75 | 31.75 | 31.75 | 31.75 | 0.000% | 551 | +46.457% |
| 2025-09-30 | 31.75 | 31.75 | 31.60 | 31.75 | 0.000% | 3,400 | +46.457% |
| 2025-09-29 | 31.91 | 31.91 | 31.75 | 31.75 | +0.158% | 200 | +46.457% |
| 2025-09-26 | 31.70 | 31.70 | 31.70 | 31.70 | -0.126% | 1,800 | +46.688% |
| 2025-09-25 | 31.73 | 31.74 | 31.73 | 31.74 | +1.244% | 364 | +46.503% |
| 2025-09-24 | 31.35 | 31.35 | 31.35 | 31.35 | -0.476% | 2,000 | +48.325% |
| 2025-09-23 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 700 | +47.619% |
| 2025-09-22 | 31.50 | 31.50 | 31.40 | 31.50 | +1.221% | 504 | +47.619% |
| 2025-09-19 | 31.12 | 31.12 | 31.12 | 31.12 | -0.384% | 148 | +49.422% |
| 2025-09-18 | 31.24 | 31.24 | 31.24 | 31.24 | -0.470% | 996 | +48.848% |
| 2025-09-16 | 31.50 | 31.50 | 31.39 | 31.39 | +0.152% | 400 | +48.148% |
| 2025-09-15 | 31.30 | 31.34 | 31.30 | 31.34 | -0.508% | 241 | +48.373% |
| 2025-09-10 | 31.38 | 31.50 | 31.38 | 31.50 | -0.756% | 854 | +47.619% |
| 2025-08-29 | 31.14 | 31.74 | 31.14 | 31.74 | +2.420% | 310 | +46.503% |
| 2025-08-28 | 30.50 | 30.99 | 30.50 | 30.99 | +0.650% | 665 | +50.048% |
| 2025-08-26 | 30.97 | 30.97 | 30.79 | 30.79 | -0.029% | 701 | +51.023% |
| 2025-08-22 | 30.80 | 30.80 | 30.80 | 30.80 | +0.980% | 103 | +50.979% |
| 2025-08-20 | 30.88 | 30.88 | 30.50 | 30.50 | +0.329% | 650 | +52.459% |
| 2025-08-14 | 30.40 | 30.40 | 30.05 | 30.40 | +1.367% | 1,400 | +52.961% |
| 2025-08-11 | 29.98 | 29.99 | 29.98 | 29.99 | -1.672% | 453 | +55.052% |
| 2025-08-08 | 30.50 | 30.50 | 30.50 | 30.50 | +1.667% | 100 | +52.459% |
| 2025-08-01 | 30.30 | 30.30 | 30.00 | 30.00 | 0.000% | 5,389 | +55.000% |
| 2025-07-31 | 30.50 | 30.50 | 30.00 | 30.00 | -0.067% | 3,000 | +55.000% |
| 2025-07-30 | 31.00 | 31.00 | 30.01 | 30.02 | -1.735% | 1,593 | +54.897% |
| 2025-07-29 | 30.89 | 30.98 | 30.53 | 30.55 | -0.586% | 2,206 | +52.209% |
| 2025-07-24 | 30.75 | 31.21 | 30.73 | 30.73 | -0.807% | 2,600 | +51.318% |
| 2025-07-23 | 30.29 | 30.98 | 30.29 | 30.98 | +2.244% | 1,418 | +50.097% |
| 2025-07-22 | 30.20 | 30.30 | 30.06 | 30.30 | +0.832% | 400 | +53.465% |
| 2025-07-21 | 30.15 | 30.15 | 30.00 | 30.05 | +0.167% | 2,300 | +54.742% |
| 2025-07-18 | 30.01 | 30.20 | 30.00 | 30.00 | 0.000% | 1,506 | +55.000% |
| 2025-07-17 | 30.20 | 30.20 | 29.91 | 30.00 | -1.153% | 11,597 | +55.000% |
| 2025-07-16 | 29.99 | 30.35 | 29.99 | 30.35 | +1.607% | 953 | +53.213% |
| 2025-07-15 | 29.99 | 30.00 | 29.87 | 29.87 | -0.334% | 1,666 | +55.675% |
| 2025-07-14 | 30.45 | 30.45 | 29.22 | 29.97 | -1.089% | 6,207 | +55.155% |
| 2025-07-11 | 30.02 | 30.30 | 30.00 | 30.30 | -0.460% | 1,408 | +53.465% |
| 2025-07-10 | 30.00 | 30.45 | 29.68 | 30.44 | +1.130% | 1,499 | +52.760% |
| 2025-07-09 | 30.19 | 30.30 | 30.10 | 30.10 | +0.472% | 1,088 | +54.485% |
| 2025-07-08 | 30.00 | 30.00 | 29.96 | 29.96 | +1.866% | 2,200 | +55.214% |
| 2025-07-07 | 29.85 | 29.85 | 29.25 | 29.41 | -1.967% | 6,512 | +58.109% |
| 2025-07-02 | 30.00 | 30.00 | 29.94 | 30.00 | -0.826% | 2,554 | +55.000% |
| 2025-07-01 | 30.00 | 30.25 | 30.00 | 30.25 | +1.044% | 500 | +53.719% |
| 2025-06-27 | 29.98 | 30.00 | 29.94 | 29.94 | +0.125% | 600 | +55.324% |
| 2025-06-26 | 29.50 | 29.93 | 29.48 | 29.90 | +1.425% | 1,894 | +55.518% |
| 2025-06-25 | 30.10 | 30.10 | 29.00 | 29.48 | -1.553% | 3,615 | +57.734% |
| 2025-06-24 | 29.97 | 30.00 | 29.95 | 29.95 | -0.183% | 502 | +55.285% |
| 2025-06-23 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,100 | +55.000% |
| 2025-06-18 | 30.00 | 30.00 | 29.93 | 30.00 | -0.332% | 4,230 | +55.000% |
| 2025-06-17 | 29.95 | 30.10 | 29.95 | 30.10 | -0.033% | 1,086 | +54.485% |
| 2025-06-13 | 30.00 | 30.85 | 29.95 | 30.11 | -2.304% | 2,725 | +54.434% |
| 2025-06-12 | 30.00 | 30.82 | 30.00 | 30.82 | +2.699% | 681 | +50.876% |
| 2025-06-11 | 30.75 | 30.75 | 30.01 | 30.01 | -2.407% | 382 | +54.948% |
| 2025-06-06 | 30.36 | 30.75 | 30.36 | 30.75 | +1.318% | 1,312 | +51.220% |
| 2025-06-05 | 30.35 | 30.35 | 30.35 | 30.35 | +1.167% | 200 | +53.213% |
| 2025-06-04 | 29.95 | 30.00 | 29.90 | 30.00 | +0.976% | 5,300 | +55.000% |
| 2025-06-03 | 30.60 | 30.60 | 29.71 | 29.71 | -3.382% | 200 | +56.513% |
| 2025-06-02 | 30.00 | 30.75 | 30.00 | 30.75 | +2.500% | 600 | +51.220% |
| 2025-05-30 | 30.00 | 30.00 | 29.65 | 30.00 | 0.000% | 1,300 | +55.000% |
| 2025-05-28 | 30.00 | 30.00 | 30.00 | 30.00 | +1.176% | 503 | +55.000% |
| 2025-05-27 | 30.18 | 30.18 | 29.06 | 29.65 | -1.752% | 2,400 | +56.823% |
| 2025-05-23 | 30.96 | 30.96 | 30.18 | 30.18 | +1.925% | 302 | +54.076% |
| 2025-05-22 | 29.61 | 29.61 | 29.61 | 29.61 | -1.431% | 100 | +57.042% |
| 2025-05-19 | 31.00 | 31.00 | 30.04 | 30.04 | +3.586% | 256 | +54.794% |
| 2025-05-15 | 29.00 | 29.00 | 29.00 | 29.00 | -4.132% | 135 | +60.344% |
| 2025-04-30 | 30.25 | 30.25 | 30.25 | 30.25 | +0.833% | 169 | +53.719% |
| 2025-04-25 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 100 | +55.000% |
| 2025-04-24 | 29.59 | 30.00 | 29.59 | 30.00 | +4.203% | 1,191 | +55.000% |
| 2025-04-09 | 28.79 | 28.79 | 28.79 | 28.79 | -0.208% | 110 | +61.514% |
| 2025-04-07 | 29.50 | 29.50 | 28.85 | 28.85 | +0.035% | 1,550 | +61.179% |
| 2025-04-04 | 28.84 | 28.84 | 28.84 | 28.84 | +0.278% | 200 | +61.234% |
| 2025-04-03 | 29.01 | 29.01 | 28.76 | 28.76 | -2.343% | 1,000 | +61.683% |
| 2025-04-02 | 29.45 | 29.45 | 29.45 | 29.45 | +0.000% | 500 | +57.895% |
| 2025-04-01 | 29.45 | 29.45 | 29.45 | 29.45 | -0.170% | 107 | +57.895% |
| 2025-03-31 | 29.50 | 29.50 | 29.50 | 29.50 | +0.170% | 1,131 | +57.627% |
| 2025-03-24 | 29.45 | 29.45 | 29.45 | 29.45 | -9.496% | 150 | +57.895% |
| 2025-03-20 | 32.54 | 32.54 | 32.54 | 32.54 | +11.096% | 210 | +42.901% |
| 2025-03-18 | 30.10 | 30.10 | 29.29 | 29.29 | -2.699% | 210 | +58.757% |
| 2025-03-13 | 30.10 | 30.10 | 30.10 | 30.10 | +0.677% | 150 | +54.472% |
| 2025-03-11 | 30.00 | 30.00 | 29.90 | 29.90 | -0.333% | 400 | +55.518% |
| 2025-03-05 | 30.00 | 30.00 | 30.00 | 30.00 | -1.006% | 247 | +55.000% |
| 2025-03-04 | 30.00 | 30.30 | 30.00 | 30.30 | -5.149% | 213 | +53.441% |
| 2025-03-03 | 30.50 | 31.95 | 30.50 | 31.95 | +3.398% | 2,045 | +45.540% |
| 2025-02-26 | 30.90 | 30.90 | 30.90 | 30.90 | +0.872% | 500 | +50.485% |
| 2025-02-25 | 30.00 | 30.63 | 29.95 | 30.63 | +4.585% | 1,915 | +51.798% |
| 2025-02-21 | 29.29 | 29.29 | 29.29 | 29.29 | +0.618% | 252 | +58.757% |
| 2025-02-20 | 30.35 | 30.35 | 29.07 | 29.11 | -5.333% | 5,771 | +59.739% |
| 2025-02-19 | 30.65 | 30.75 | 30.65 | 30.75 | +1.990% | 880 | +51.220% |
| 2025-02-11 | 30.50 | 30.50 | 30.00 | 30.15 | -5.039% | 3,664 | +54.229% |
| 2025-02-10 | 31.75 | 31.75 | 31.75 | 31.75 | +0.794% | 1,310 | +46.457% |
| 2025-02-07 | 31.52 | 31.52 | 31.50 | 31.50 | -1.408% | 746 | +47.619% |
| 2025-02-06 | 31.95 | 31.95 | 31.84 | 31.95 | -0.156% | 605 | +45.540% |
| 2025-02-05 | 32.00 | 32.00 | 32.00 | 32.00 | -0.031% | 104 | +45.313% |
| 2025-02-03 | 32.00 | 32.01 | 32.00 | 32.01 | -0.094% | 415 | +45.267% |
| 2025-01-31 | 33.00 | 34.00 | 32.04 | 32.04 | -0.651% | 1,346 | +45.131% |
| 2025-01-29 | 32.00 | 32.25 | 32.00 | 32.25 | +0.781% | 300 | +44.186% |
| 2025-01-27 | 32.00 | 32.00 | 32.00 | 32.00 | +2.564% | 100 | +45.313% |
| 2025-01-24 | 31.20 | 31.20 | 31.20 | 31.20 | +1.430% | 105 | +49.038% |
| 2025-01-21 | 30.76 | 30.76 | 30.76 | 30.76 | +0.457% | 100 | +51.170% |
| 2025-01-17 | 30.62 | 30.62 | 30.62 | 30.62 | -0.455% | 100 | +51.862% |
| 2025-01-14 | 30.71 | 30.76 | 30.61 | 30.76 | +0.326% | 1,310 | +51.170% |
| 2025-01-10 | 30.75 | 30.78 | 30.66 | 30.66 | +0.033% | 3,804 | +51.663% |
| 2025-01-07 | 30.65 | 30.65 | 30.65 | 30.65 | +0.163% | 500 | +51.713% |
| 2025-01-06 | 30.80 | 30.80 | 30.52 | 30.60 | -1.290% | 2,487 | +51.961% |
| 2025-01-02 | 31.00 | 31.00 | 31.00 | 31.00 | +0.813% | 105 | +50.000% |
| 2024-12-31 | 30.75 | 30.75 | 30.75 | 30.75 | -0.162% | 150 | +51.220% |
| 2024-12-30 | 30.80 | 30.80 | 30.80 | 30.80 | -0.645% | 449 | +50.974% |
| 2024-12-27 | 31.00 | 31.00 | 31.00 | 31.00 | -1.587% | 548 | +50.000% |
| 2024-12-24 | 30.75 | 31.50 | 30.75 | 31.50 | 0.000% | 933 | +47.619% |
| 2024-12-23 | 31.50 | 31.50 | 31.50 | 31.50 | +2.758% | 2,001 | +47.619% |
| 2024-12-20 | 30.61 | 30.65 | 30.61 | 30.65 | -2.684% | 600 | +51.691% |
| 2024-12-16 | 31.00 | 31.50 | 30.55 | 31.50 | +1.613% | 3,472 | +47.619% |
| 2024-12-10 | 30.57 | 31.00 | 30.57 | 31.00 | -1.587% | 652 | +50.000% |
| 2024-12-06 | 31.50 | 31.50 | 31.50 | 31.50 | -0.787% | 100 | +47.619% |
| 2024-12-04 | 32.00 | 32.00 | 30.50 | 31.75 | -0.781% | 1,400 | +46.457% |
| 2024-12-03 | 32.80 | 32.80 | 32.00 | 32.00 | -2.141% | 684 | +45.313% |
| 2024-12-02 | 32.70 | 32.70 | 32.70 | 32.70 | -1.654% | 1,000 | +42.202% |
| 2024-11-29 | 33.25 | 33.25 | 33.25 | 33.25 | -0.717% | 1,600 | +39.850% |
| 2024-11-27 | 33.49 | 33.49 | 32.89 | 33.49 | +1.639% | 1,035 | +38.847% |
| 2024-11-26 | 32.95 | 32.95 | 32.95 | 32.95 | -1.612% | 180 | +41.123% |
| 2024-11-22 | 33.46 | 33.49 | 33.46 | 33.49 | +1.485% | 965 | +38.847% |
| 2024-11-20 | 33.25 | 33.25 | 32.98 | 33.00 | -0.662% | 8,236 | +40.909% |
| 2024-11-19 | 33.22 | 33.22 | 33.22 | 33.22 | -5.086% | 175 | +39.976% |
| 2024-11-07 | 34.47 | 35.00 | 34.47 | 35.00 | +6.189% | 230 | +32.857% |
| 2024-11-06 | 33.00 | 33.00 | 32.71 | 32.96 | -1.612% | 300 | +41.080% |
| 2024-11-04 | 33.00 | 33.50 | 32.71 | 33.50 | +2.572% | 300 | +38.806% |
| 2024-10-31 | 32.66 | 32.70 | 30.70 | 32.66 | +0.492% | 600 | +42.376% |
| 2024-10-30 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 100 | +43.077% |
| 2024-10-29 | 32.50 | 32.50 | 32.50 | 32.50 | +4.000% | 325 | +43.077% |
| 2024-10-22 | 31.25 | 31.25 | 31.25 | 31.25 | +0.440% | 150 | +48.800% |
| 2024-10-18 | 31.11 | 31.11 | 31.11 | 31.11 | -2.006% | 100 | +49.455% |
| 2024-10-14 | 31.75 | 31.75 | 31.75 | 31.75 | +3.758% | 2,570 | +46.457% |
| 2024-10-11 | 30.60 | 30.60 | 30.60 | 30.60 | -1.608% | 305 | +51.961% |
| 2024-10-10 | 30.54 | 31.10 | 30.54 | 31.10 | +0.550% | 5,293 | +49.518% |
| 2024-10-09 | 30.93 | 30.93 | 30.93 | 30.93 | -0.226% | 503 | +50.339% |
| 2024-10-04 | 31.00 | 31.00 | 31.00 | 31.00 | -0.958% | 565 | +50.000% |
| 2024-10-03 | 31.30 | 31.30 | 31.30 | 31.30 | +2.321% | 300 | +48.562% |
| 2024-10-02 | 31.30 | 31.30 | 30.59 | 30.59 | -0.378% | 810 | +52.010% |
| 2024-09-30 | 30.71 | 30.71 | 30.71 | 30.71 | -2.644% | 191 | +51.436% |
| 2024-09-25 | 31.54 | 31.54 | 31.54 | 31.54 | 0.000% | 104 | +47.432% |
| 2024-09-24 | 31.54 | 31.54 | 31.54 | 31.54 | +1.742% | 100 | +47.432% |
| 2024-09-23 | 31.10 | 31.10 | 31.00 | 31.00 | -4.615% | 608 | +50.000% |
| 2024-09-16 | 32.50 | 32.50 | 32.50 | 32.50 | +6.383% | 1,000 | +43.077% |
| 2024-09-11 | 30.55 | 30.55 | 30.55 | 30.55 | +0.033% | 150 | +52.209% |
| 2024-09-04 | 30.53 | 30.54 | 30.53 | 30.54 | 0.000% | 579 | +52.259% |
| 2024-09-03 | 30.54 | 30.54 | 30.54 | 30.54 | -1.484% | 727 | +52.259% |
| 2024-08-27 | 31.00 | 31.00 | 31.00 | 31.00 | +1.639% | 202 | +50.000% |
| 2024-08-13 | 30.50 | 30.50 | 30.50 | 30.50 | -7.576% | 183 | +52.459% |
| 2024-08-08 | 33.00 | 33.00 | 33.00 | 33.00 | +9.019% | 100 | +40.909% |
| 2024-08-05 | 30.35 | 30.68 | 30.27 | 30.27 | -2.355% | 1,269 | +53.617% |
| 2024-07-25 | 31.00 | 31.00 | 31.00 | 31.00 | +2.412% | 400 | +50.000% |
| 2024-07-24 | 30.27 | 30.27 | 30.27 | 30.27 | -2.481% | 1,000 | +53.617% |
| 2024-07-17 | 30.25 | 31.26 | 30.25 | 31.04 | +2.679% | 1,485 | +49.807% |
| 2024-07-16 | 30.23 | 30.23 | 30.23 | 30.23 | +0.066% | 150 | +53.821% |
| 2024-07-15 | 30.00 | 30.21 | 30.00 | 30.21 | +0.700% | 1,493 | +53.923% |
| 2024-07-12 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 337 | +55.000% |
| 2024-07-01 | 30.00 | 30.00 | 30.00 | 30.00 | -0.761% | 212 | +55.000% |
| 2024-06-27 | 30.23 | 30.23 | 30.23 | 30.23 | +0.767% | 207 | +53.821% |
| 2024-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 900 | +55.000% |
| 2024-06-21 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 406 | +55.000% |
| 2024-06-18 | 30.01 | 30.02 | 30.00 | 30.00 | -0.083% | 2,134 | +55.000% |
| 2024-06-17 | 30.00 | 30.02 | 30.00 | 30.02 | +0.083% | 1,007 | +54.871% |
| 2024-06-14 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 2,100 | +55.000% |
| 2024-06-10 | 30.00 | 30.00 | 30.00 | 30.00 | -1.639% | 207 | +55.000% |
| 2024-06-07 | 30.50 | 30.50 | 30.50 | 30.50 | +5.903% | 209 | +52.459% |
| 2024-06-06 | 29.50 | 29.50 | 28.76 | 28.80 | -2.250% | 935 | +61.458% |
| 2024-06-05 | 29.31 | 29.50 | 28.76 | 29.46 | +0.419% | 1,476 | +57.825% |
| 2024-05-31 | 29.34 | 29.34 | 29.34 | 29.34 | +0.068% | 155 | +58.487% |
| 2024-05-30 | 30.40 | 30.40 | 29.32 | 29.32 | -3.743% | 1,000 | +58.595% |
| 2024-05-28 | 30.46 | 30.46 | 30.46 | 30.46 | -0.131% | 200 | +52.659% |
| 2024-05-22 | 30.50 | 30.50 | 30.50 | 30.50 | +4.025% | 100 | +52.459% |
| 2024-05-21 | 29.32 | 29.32 | 29.32 | 29.32 | -3.743% | 200 | +58.595% |
| 2024-05-09 | 30.46 | 30.46 | 30.46 | 30.46 | 0.000% | 100 | +52.659% |
| 2024-05-08 | 30.46 | 30.46 | 30.46 | 30.46 | 0.000% | 200 | +52.659% |
| 2024-05-06 | 30.46 | 30.46 | 30.46 | 30.46 | -0.131% | 110 | +52.659% |
| 2024-05-02 | 30.50 | 30.50 | 30.50 | 30.50 | +0.131% | 330 | +52.459% |
| 2024-04-23 | 30.46 | 30.46 | 30.46 | 30.46 | +1.028% | 200 | +52.659% |
| 2024-04-16 | 30.15 | 30.15 | 30.15 | 30.15 | -1.148% | 300 | +54.229% |
| 2024-04-11 | 30.50 | 30.50 | 30.50 | 30.50 | -0.098% | 203 | +52.459% |
| 2024-04-10 | 30.53 | 30.53 | 30.53 | 30.53 | -2.304% | 300 | +52.309% |
| 2024-03-18 | 31.21 | 31.25 | 30.25 | 31.25 | +3.306% | 306 | +48.800% |
| 2024-03-12 | 30.23 | 30.75 | 30.23 | 30.25 | -1.626% | 2,100 | +53.719% |
| 2024-03-11 | 31.25 | 31.25 | 30.75 | 30.75 | -1.600% | 885 | +51.220% |
| 2024-03-08 | 31.19 | 31.25 | 31.19 | 31.25 | +0.022% | 200 | +48.800% |
| 2024-03-07 | 31.25 | 31.25 | 31.24 | 31.24 | +0.042% | 890 | +48.833% |
| 2024-03-06 | 31.10 | 31.23 | 31.10 | 31.23 | +0.612% | 600 | +48.895% |
| 2024-03-04 | 31.04 | 31.04 | 31.04 | 31.04 | +0.226% | 500 | +49.807% |
| 2024-02-29 | 30.20 | 30.97 | 30.20 | 30.97 | -0.097% | 1,600 | +50.145% |
| 2024-02-28 | 31.00 | 31.00 | 31.00 | 31.00 | -8.824% | 100 | +50.000% |
| 2024-02-23 | 30.53 | 34.75 | 29.04 | 34.00 | +8.074% | 4,817 | +36.765% |
| 2024-02-22 | 31.46 | 31.46 | 31.46 | 31.46 | -0.127% | 200 | +47.807% |
| 2024-02-21 | 31.45 | 31.50 | 31.45 | 31.50 | +0.255% | 637 | +47.619% |
| 2024-02-20 | 31.45 | 31.45 | 31.42 | 31.42 | -0.159% | 526 | +47.995% |
| 2024-02-15 | 31.47 | 31.47 | 31.47 | 31.47 | +1.418% | 258 | +47.760% |
| 2024-02-14 | 31.03 | 31.03 | 31.03 | 31.03 | -0.064% | 1,362 | +49.855% |
| 2024-02-12 | 31.05 | 31.05 | 31.05 | 31.05 | -6.363% | 522 | +49.758% |
| 2024-02-09 | 33.16 | 33.16 | 33.16 | 33.16 | +0.485% | 500 | +40.229% |
| 2024-02-06 | 32.50 | 33.00 | 32.50 | 33.00 | +3.125% | 328 | +40.909% |
| 2024-02-05 | 33.00 | 33.00 | 32.00 | 32.00 | -9.220% | 670 | +45.313% |
| 2024-01-25 | 35.02 | 35.25 | 35.00 | 35.25 | -0.571% | 2,000 | +31.915% |
| 2024-01-24 | 35.02 | 35.45 | 35.02 | 35.45 | +1.293% | 200 | +31.161% |
| 2024-01-16 | 35.00 | 35.00 | 35.00 | 35.00 | +0.865% | 700 | +32.857% |
| 2024-01-12 | 34.70 | 34.70 | 34.70 | 34.70 | -0.857% | 100 | +34.006% |
| 2024-01-11 | 34.80 | 35.00 | 34.75 | 35.00 | -5.405% | 1,070 | +32.857% |
| 2024-01-03 | 37.00 | 37.00 | 37.00 | 37.00 | +6.628% | 465 | +25.676% |
| 2023-12-28 | 34.10 | 34.70 | 34.08 | 34.70 | +1.909% | 3,870 | +34.006% |
| 2023-12-27 | 34.20 | 34.25 | 34.05 | 34.05 | +1.642% | 1,403 | +36.564% |
| 2023-12-20 | 34.40 | 34.40 | 33.50 | 33.50 | -3.597% | 640 | +38.806% |
| 2023-12-19 | 33.50 | 34.75 | 33.50 | 34.75 | +4.675% | 1,150 | +33.813% |
| 2023-12-18 | 35.00 | 35.00 | 33.00 | 33.20 | -5.149% | 1,350 | +40.069% |
| 2023-12-13 | 35.00 | 35.00 | 35.00 | 35.00 | +0.690% | 273 | +32.857% |
| 2023-12-11 | 34.76 | 34.76 | 34.76 | 34.76 | -0.686% | 100 | +33.774% |
| 2023-12-08 | 35.25 | 35.25 | 35.00 | 35.00 | -1.408% | 273 | +32.857% |
| 2023-12-05 | 34.65 | 35.50 | 34.65 | 35.50 | +3.499% | 6,720 | +30.986% |
| 2023-12-01 | 34.00 | 34.30 | 34.00 | 34.30 | +0.882% | 1,165 | +35.569% |
| 2023-11-30 | 34.00 | 34.00 | 34.00 | 34.00 | +2.041% | 100 | +36.765% |
| 2023-11-29 | 34.00 | 34.10 | 33.32 | 33.32 | -2.000% | 1,000 | +39.556% |
| 2023-11-28 | 34.00 | 34.00 | 34.00 | 34.00 | +2.719% | 195 | +36.765% |
| 2023-11-27 | 33.00 | 33.10 | 33.00 | 33.10 | +2.398% | 300 | +40.483% |
| 2023-11-20 | 32.33 | 32.33 | 32.33 | 32.33 | -0.039% | 100 | +43.852% |
| 2023-11-17 | 32.34 | 32.34 | 32.34 | 32.34 | -2.304% | 250 | +43.796% |
| 2023-11-15 | 33.06 | 33.10 | 33.06 | 33.10 | 0.000% | 200 | +40.483% |
| 2023-11-08 | 33.10 | 33.10 | 33.10 | 33.10 | +0.303% | 1,701 | +40.483% |
| 2023-11-02 | 33.00 | 33.00 | 33.00 | 33.00 | +6.452% | 201 | +40.909% |
| 2023-10-27 | 33.00 | 33.00 | 31.00 | 31.00 | -8.824% | 499 | +50.000% |
| 2023-10-20 | 34.00 | 34.00 | 34.00 | 34.00 | +0.147% | 100 | +36.765% |
| 2023-10-10 | 33.95 | 33.95 | 33.95 | 33.95 | -0.029% | 200 | +36.966% |
| 2023-10-04 | 33.96 | 33.96 | 33.96 | 33.96 | 0.000% | 100 | +36.926% |