HFBK
HARFORD BK ABERDEEN MD
stockOTC
EODOct 1, 2026
44.79USD0.000%(0.00)574
HFBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 43.55 | 44.79 | 43.55 | 44.79 | 0.000% | 574 | 0.000% |
| 2026-09-30 | 44.00 | 44.79 | 44.00 | 44.79 | -0.022% | 400 | 0.000% |
| 2026-09-25 | 44.44 | 44.80 | 44.44 | 44.80 | 0.000% | 245 | -0.022% |
| 2026-09-22 | 44.25 | 44.80 | 44.00 | 44.80 | 0.000% | 652 | -0.022% |
| 2026-09-17 | 44.80 | 44.80 | 44.80 | 44.80 | -0.378% | 1,100 | -0.022% |
| 2026-09-08 | 44.97 | 44.97 | 44.97 | 44.97 | -0.067% | 438 | -0.400% |
| 2026-09-02 | 44.66 | 45.00 | 44.50 | 45.00 | -0.662% | 1,216 | -0.467% |
| 2026-08-28 | 45.30 | 45.30 | 45.30 | 45.30 | +0.022% | 1,100 | -1.126% |
| 2026-08-26 | 44.80 | 45.29 | 44.80 | 45.29 | -0.022% | 850 | -1.104% |
| 2026-08-25 | 45.33 | 45.33 | 45.30 | 45.30 | +2.955% | 1,200 | -1.126% |
| 2026-08-24 | 45.30 | 45.30 | 44.00 | 44.00 | -2.870% | 1,577 | +1.795% |
| 2026-08-19 | 45.38 | 45.38 | 45.30 | 45.30 | -0.176% | 3,643 | -1.126% |
| 2026-08-18 | 45.53 | 45.53 | 45.38 | 45.38 | -0.264% | 1,774 | -1.300% |
| 2026-08-17 | 45.15 | 45.50 | 45.15 | 45.50 | 0.000% | 2,147 | -1.560% |
| 2026-08-14 | 45.50 | 45.50 | 45.35 | 45.50 | -1.087% | 500 | -1.560% |
| 2026-08-13 | 45.50 | 46.00 | 45.50 | 46.00 | -0.411% | 1,200 | -2.630% |
| 2026-08-12 | 44.25 | 46.19 | 44.25 | 46.19 | +2.077% | 4,700 | -3.031% |
| 2026-08-11 | 44.81 | 45.25 | 44.81 | 45.25 | +0.111% | 250 | -1.017% |
| 2026-08-10 | 45.20 | 45.20 | 45.20 | 45.20 | 0.000% | 2,700 | -0.907% |
| 2026-08-07 | 44.76 | 45.75 | 44.60 | 45.20 | -1.739% | 5,408 | -0.907% |
| 2026-08-05 | 45.00 | 46.00 | 45.00 | 46.00 | 0.000% | 300 | -2.630% |
| 2026-08-03 | 45.60 | 46.00 | 45.60 | 46.00 | -2.128% | 1,467 | -2.630% |
| 2026-07-31 | 44.55 | 47.12 | 44.55 | 47.00 | 0.000% | 2,052 | -4.702% |
| 2026-07-30 | 47.00 | 47.00 | 45.75 | 47.00 | +2.732% | 400 | -4.702% |
| 2026-07-22 | 45.75 | 45.75 | 45.75 | 45.75 | 0.000% | 200 | -2.098% |
| 2026-07-14 | 45.75 | 45.75 | 45.75 | 45.75 | 0.000% | 100 | -2.098% |
| 2026-07-08 | 45.75 | 45.75 | 45.75 | 45.75 | -0.543% | 100 | -2.098% |
| 2026-07-02 | 46.00 | 46.00 | 46.00 | 46.00 | +1.099% | 200 | -2.630% |
| 2026-06-30 | 45.50 | 45.50 | 45.50 | 45.50 | +1.111% | 106 | -1.560% |
| 2026-06-29 | 45.00 | 47.00 | 45.00 | 45.00 | +3.998% | 265 | -0.467% |
| 2026-06-23 | 43.27 | 43.27 | 43.27 | 43.27 | 0.000% | 286 | +3.513% |
| 2026-06-18 | 43.27 | 43.27 | 43.27 | 43.27 | +5.537% | 115 | +3.513% |
| 2026-06-15 | 40.98 | 41.00 | 40.98 | 41.00 | +0.049% | 1,361 | +9.244% |
| 2026-06-12 | 40.00 | 40.98 | 40.00 | 40.98 | -0.024% | 723 | +9.297% |
| 2026-06-11 | 40.99 | 40.99 | 40.99 | 40.99 | +1.839% | 124 | +9.271% |
| 2026-06-09 | 40.25 | 40.25 | 40.25 | 40.25 | -0.248% | 100 | +11.280% |
| 2026-06-08 | 40.00 | 40.50 | 39.90 | 40.35 | +0.273% | 869 | +11.004% |
| 2026-06-04 | 39.80 | 40.24 | 39.80 | 40.24 | +0.600% | 1,500 | +11.307% |
| 2026-06-03 | 40.00 | 40.00 | 40.00 | 40.00 | +0.025% | 200 | +11.975% |
| 2026-06-02 | 39.99 | 39.99 | 39.99 | 39.99 | +0.226% | 100 | +12.003% |
| 2026-06-01 | 39.74 | 39.90 | 39.74 | 39.90 | -0.225% | 732 | +12.256% |
| 2026-05-29 | 39.56 | 39.99 | 39.45 | 39.99 | -0.025% | 489 | +12.003% |
| 2026-05-27 | 39.56 | 40.00 | 39.56 | 40.00 | 0.000% | 595 | +11.975% |
| 2026-05-26 | 40.05 | 40.05 | 39.55 | 40.00 | -0.621% | 1,200 | +11.975% |
| 2026-05-21 | 39.89 | 40.25 | 39.45 | 40.25 | +0.902% | 1,990 | +11.280% |
| 2026-05-20 | 39.89 | 39.89 | 39.89 | 39.89 | 0.000% | 2,334 | +12.284% |
| 2026-05-14 | 39.52 | 39.89 | 39.50 | 39.89 | +0.277% | 775 | +12.284% |
| 2026-05-12 | 39.90 | 39.90 | 39.78 | 39.78 | -0.301% | 600 | +12.594% |
| 2026-05-11 | 39.90 | 39.90 | 39.90 | 39.90 | 0.000% | 400 | +12.256% |
| 2026-05-08 | 39.60 | 39.93 | 39.60 | 39.90 | -0.125% | 1,076 | +12.256% |
| 2026-05-07 | 39.96 | 39.96 | 39.60 | 39.95 | -0.050% | 742 | +12.115% |
| 2026-05-06 | 39.97 | 39.97 | 39.97 | 39.97 | -0.025% | 400 | +12.059% |
| 2026-05-05 | 39.98 | 39.98 | 39.98 | 39.98 | +0.210% | 803 | +12.031% |
| 2026-05-01 | 39.98 | 39.98 | 39.90 | 39.90 | -0.234% | 300 | +12.266% |
| 2026-04-29 | 39.99 | 39.99 | 39.95 | 39.99 | -0.025% | 400 | +12.003% |
| 2026-04-27 | 40.00 | 40.00 | 40.00 | 40.00 | +0.039% | 266 | +11.975% |
| 2026-04-24 | 39.98 | 39.98 | 39.98 | 39.98 | +0.312% | 135 | +12.019% |
| 2026-04-23 | 40.50 | 40.50 | 39.60 | 39.86 | -1.512% | 8,403 | +12.368% |
| 2026-04-22 | 40.47 | 40.47 | 40.47 | 40.47 | +0.203% | 200 | +10.669% |
| 2026-04-20 | 40.39 | 40.39 | 40.39 | 40.39 | +1.482% | 100 | +10.894% |
| 2026-04-17 | 39.76 | 39.80 | 39.76 | 39.80 | -0.475% | 1,155 | +12.538% |
| 2026-04-15 | 39.11 | 39.99 | 39.11 | 39.99 | 0.000% | 294 | +12.003% |
| 2026-04-14 | 39.25 | 39.99 | 39.25 | 39.99 | 0.000% | 200 | +12.003% |
| 2026-04-07 | 39.25 | 40.50 | 39.11 | 39.99 | -2.344% | 4,201 | +12.003% |
| 2026-03-31 | 39.51 | 40.95 | 39.50 | 40.95 | -0.122% | 350 | +9.377% |
| 2026-03-30 | 40.00 | 41.00 | 39.25 | 41.00 | +0.244% | 1,194 | +9.244% |
| 2026-03-27 | 40.90 | 40.90 | 40.90 | 40.90 | -0.704% | 2,541 | +9.511% |
| 2026-03-25 | 40.50 | 41.19 | 40.50 | 41.19 | +0.463% | 224 | +8.740% |
| 2026-03-19 | 41.00 | 41.00 | 41.00 | 41.00 | +1.235% | 100 | +9.244% |
| 2026-03-18 | 41.45 | 41.45 | 40.50 | 40.50 | -1.340% | 984 | +10.593% |
| 2026-03-17 | 41.05 | 41.05 | 41.05 | 41.05 | -1.559% | 111 | +9.111% |
| 2026-03-05 | 41.70 | 41.70 | 41.70 | 41.70 | -0.191% | 1,500 | +7.410% |
| 2026-03-03 | 41.78 | 41.78 | 41.78 | 41.78 | -0.381% | 1,000 | +7.204% |
| 2026-03-02 | 42.25 | 42.25 | 41.50 | 41.94 | -0.734% | 12,027 | +6.795% |
| 2026-02-26 | 42.25 | 42.25 | 42.25 | 42.25 | -0.373% | 170 | +6.012% |
| 2026-02-19 | 42.41 | 42.41 | 42.41 | 42.41 | -0.997% | 100 | +5.617% |
| 2026-02-09 | 42.25 | 42.84 | 42.25 | 42.84 | +1.385% | 292 | +4.564% |
| 2026-02-04 | 42.25 | 42.25 | 42.25 | 42.25 | 0.000% | 1,109 | +6.012% |
| 2026-02-03 | 40.10 | 42.25 | 39.50 | 42.25 | -2.357% | 5,100 | +6.012% |
| 2026-01-23 | 43.27 | 43.27 | 43.27 | 43.27 | +8.175% | 101 | +3.513% |
| 2026-01-22 | 40.00 | 40.00 | 39.01 | 40.00 | -5.882% | 19,924 | +11.975% |
| 2026-01-07 | 41.34 | 42.50 | 41.34 | 42.50 | +3.264% | 202 | +5.388% |
| 2026-01-06 | 41.50 | 41.50 | 40.00 | 41.16 | -2.008% | 3,321 | +8.828% |
| 2025-12-24 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 135 | +6.643% |
| 2025-12-23 | 40.50 | 42.00 | 40.40 | 42.00 | +3.704% | 1,425 | +6.643% |
| 2025-12-22 | 40.50 | 40.88 | 40.45 | 40.50 | +7.200% | 3,807 | +10.593% |
| 2025-12-18 | 40.50 | 40.50 | 37.78 | 37.78 | -3.128% | 2,000 | +18.555% |
| 2025-12-17 | 39.00 | 39.00 | 39.00 | 39.00 | -0.510% | 1,300 | +14.846% |
| 2025-12-16 | 39.20 | 39.20 | 37.45 | 39.20 | -0.127% | 1,299 | +14.260% |
| 2025-12-12 | 39.25 | 39.25 | 39.25 | 39.25 | +3.289% | 100 | +14.115% |
| 2025-12-11 | 37.35 | 38.00 | 37.35 | 38.00 | +2.013% | 1,254 | +17.868% |
| 2025-12-10 | 37.25 | 37.25 | 37.25 | 37.25 | -1.974% | 5,730 | +20.242% |
| 2025-12-04 | 38.00 | 38.00 | 38.00 | 38.00 | +1.469% | 100 | +17.868% |
| 2025-12-03 | 37.45 | 37.45 | 37.45 | 37.45 | -1.447% | 12,046 | +19.599% |
| 2025-12-02 | 36.69 | 38.50 | 36.69 | 38.00 | -2.213% | 725 | +17.868% |
| 2025-11-28 | 38.86 | 38.86 | 38.86 | 38.86 | +1.728% | 172 | +15.260% |
| 2025-11-25 | 38.20 | 38.20 | 38.20 | 38.20 | +3.243% | 100 | +17.251% |
| 2025-11-24 | 37.00 | 37.00 | 37.00 | 37.00 | -3.896% | 397 | +21.054% |
| 2025-10-21 | 38.50 | 38.50 | 38.50 | 38.50 | +2.095% | 100 | +16.338% |
| 2025-10-17 | 39.00 | 39.00 | 37.71 | 37.71 | +0.027% | 991 | +18.775% |
| 2025-10-16 | 37.70 | 37.70 | 37.70 | 37.70 | -3.333% | 602 | +18.806% |
| 2025-10-14 | 38.69 | 39.00 | 38.69 | 39.00 | +3.448% | 200 | +14.846% |
| 2025-10-13 | 39.35 | 39.35 | 37.70 | 37.70 | -4.542% | 700 | +18.806% |
| 2025-10-01 | 39.49 | 39.49 | 39.49 | 39.49 | -0.116% | 150 | +13.410% |
| 2025-09-26 | 39.54 | 39.54 | 39.54 | 39.54 | 0.000% | 158 | +13.278% |
| 2025-09-22 | 40.00 | 40.00 | 37.75 | 39.54 | -2.007% | 575 | +13.278% |
| 2025-09-18 | 40.00 | 40.35 | 40.00 | 40.35 | -1.585% | 300 | +11.004% |
| 2025-09-15 | 41.00 | 41.00 | 41.00 | 41.00 | -2.288% | 204 | +9.244% |
| 2025-09-11 | 40.00 | 42.00 | 40.00 | 41.96 | +13.069% | 627 | +6.745% |
| 2025-09-10 | 39.00 | 39.30 | 37.11 | 37.11 | -13.698% | 1,996 | +20.695% |
| 2025-09-08 | 39.33 | 43.00 | 39.33 | 43.00 | +9.331% | 438 | +4.163% |
| 2025-09-05 | 39.00 | 39.33 | 38.75 | 39.33 | +3.418% | 300 | +13.883% |
| 2025-09-04 | 35.63 | 38.03 | 35.63 | 38.03 | +6.378% | 2,680 | +17.775% |
| 2025-09-03 | 34.85 | 35.75 | 34.85 | 35.75 | +0.095% | 2,580 | +25.287% |
| 2025-09-02 | 35.50 | 35.72 | 35.50 | 35.72 | +0.637% | 373 | +25.406% |
| 2025-08-26 | 34.75 | 35.75 | 34.75 | 35.49 | +2.129% | 1,355 | +26.205% |
| 2025-08-25 | 34.75 | 34.75 | 34.75 | 34.75 | +0.086% | 3,892 | +28.892% |
| 2025-08-22 | 34.75 | 34.75 | 34.72 | 34.72 | -0.086% | 723 | +29.003% |
| 2025-08-21 | 34.75 | 34.75 | 34.75 | 34.75 | +3.546% | 2,977 | +28.892% |
| 2025-08-15 | 33.56 | 33.56 | 33.56 | 33.56 | 0.000% | 700 | +33.462% |
| 2025-08-14 | 34.50 | 34.50 | 33.56 | 33.56 | +0.089% | 481 | +33.462% |
| 2025-08-12 | 33.53 | 33.53 | 33.53 | 33.53 | -0.030% | 900 | +33.582% |
| 2025-08-11 | 33.76 | 33.76 | 33.54 | 33.54 | -0.030% | 4,105 | +33.542% |
| 2025-08-08 | 33.55 | 33.55 | 33.55 | 33.55 | 0.000% | 100 | +33.502% |
| 2025-08-07 | 33.55 | 33.55 | 33.55 | 33.55 | -2.754% | 413 | +33.502% |
| 2025-08-04 | 34.50 | 34.50 | 34.50 | 34.50 | +3.448% | 102 | +29.826% |
| 2025-07-24 | 33.50 | 33.50 | 33.35 | 33.35 | -3.890% | 2,087 | +34.303% |
| 2025-07-23 | 34.70 | 34.70 | 34.70 | 34.70 | 0.000% | 100 | +29.078% |
| 2025-07-21 | 34.70 | 34.70 | 34.70 | 34.70 | +0.289% | 200 | +29.078% |
| 2025-07-16 | 33.53 | 34.60 | 33.53 | 34.60 | +0.290% | 2,078 | +29.451% |
| 2025-07-03 | 34.50 | 34.50 | 34.50 | 34.50 | +2.985% | 100 | +29.826% |
| 2025-07-02 | 33.50 | 33.50 | 33.50 | 33.50 | -2.899% | 1,137 | +33.701% |
| 2025-07-01 | 33.50 | 34.50 | 33.50 | 34.50 | -0.576% | 625 | +29.826% |
| 2025-06-24 | 33.88 | 34.70 | 33.88 | 34.70 | +2.967% | 400 | +29.078% |
| 2025-06-18 | 33.70 | 33.70 | 33.70 | 33.70 | -0.207% | 480 | +32.908% |
| 2025-06-17 | 33.77 | 33.77 | 33.77 | 33.77 | -0.676% | 1,026 | +32.633% |
| 2025-06-16 | 33.92 | 34.00 | 33.92 | 34.00 | +0.890% | 200 | +31.735% |
| 2025-06-13 | 33.70 | 33.98 | 33.70 | 33.70 | -1.173% | 712 | +32.908% |
| 2025-06-06 | 34.07 | 34.10 | 34.07 | 34.10 | -0.402% | 300 | +31.349% |
| 2025-06-05 | 34.00 | 34.65 | 33.75 | 34.24 | -1.333% | 1,867 | +30.821% |
| 2025-06-04 | 34.70 | 34.70 | 34.70 | 34.70 | +0.580% | 100 | +29.078% |
| 2025-06-03 | 34.45 | 34.50 | 34.45 | 34.50 | 0.000% | 400 | +29.826% |
| 2025-05-30 | 34.50 | 34.50 | 34.50 | 34.50 | -0.576% | 157 | +29.826% |
| 2025-05-28 | 34.70 | 34.70 | 34.70 | 34.70 | 0.000% | 100 | +29.078% |
| 2025-05-27 | 34.70 | 34.70 | 34.70 | 34.70 | +1.314% | 100 | +29.078% |
| 2025-05-23 | 34.25 | 34.25 | 34.25 | 34.25 | -0.443% | 600 | +30.774% |
| 2025-05-15 | 34.26 | 34.75 | 34.26 | 34.40 | +2.971% | 400 | +30.194% |
| 2025-05-14 | 34.25 | 34.50 | 33.41 | 33.41 | -2.453% | 3,200 | +34.062% |
| 2025-05-13 | 34.25 | 34.25 | 34.25 | 34.25 | +2.699% | 100 | +30.774% |
| 2025-05-12 | 34.00 | 34.00 | 33.35 | 33.35 | -2.628% | 1,635 | +34.303% |
| 2025-05-07 | 34.25 | 34.25 | 34.25 | 34.25 | +3.008% | 100 | +30.774% |
| 2025-05-06 | 33.25 | 33.25 | 33.25 | 33.25 | -2.721% | 100 | +34.707% |
| 2025-05-05 | 34.25 | 34.25 | 34.18 | 34.18 | -0.234% | 2,400 | +31.042% |
| 2025-05-01 | 33.25 | 34.26 | 33.25 | 34.26 | -0.117% | 387 | +30.736% |
| 2025-04-30 | 33.43 | 34.30 | 33.20 | 34.30 | -0.233% | 1,200 | +30.583% |
| 2025-04-28 | 33.62 | 34.38 | 33.62 | 34.38 | -0.348% | 1,600 | +30.279% |
| 2025-04-23 | 34.23 | 34.50 | 34.23 | 34.50 | +1.920% | 200 | +29.826% |
| 2025-04-22 | 33.40 | 34.00 | 33.40 | 33.85 | +2.024% | 300 | +32.319% |
| 2025-04-17 | 33.35 | 33.35 | 33.18 | 33.18 | -0.514% | 1,400 | +34.997% |
| 2025-04-16 | 33.35 | 33.35 | 33.35 | 33.35 | -0.150% | 288 | +34.303% |
| 2025-04-14 | 33.24 | 33.40 | 33.24 | 33.40 | +1.985% | 200 | +34.102% |
| 2025-04-11 | 33.25 | 33.25 | 32.75 | 32.75 | -2.239% | 200 | +36.763% |
| 2025-04-10 | 34.00 | 34.00 | 33.50 | 33.50 | -0.593% | 300 | +33.701% |
| 2025-04-09 | 33.74 | 33.74 | 33.68 | 33.70 | -0.190% | 1,300 | +32.908% |
| 2025-04-08 | 33.85 | 33.85 | 33.76 | 33.76 | +0.488% | 661 | +32.656% |
| 2025-04-07 | 33.60 | 33.67 | 33.55 | 33.60 | -0.149% | 4,300 | +33.304% |
| 2025-04-04 | 33.75 | 33.75 | 33.65 | 33.65 | -2.322% | 1,600 | +33.105% |
| 2025-04-03 | 33.65 | 34.45 | 33.65 | 34.45 | -0.510% | 699 | +30.015% |
| 2025-04-02 | 34.65 | 34.70 | 34.63 | 34.63 | -0.212% | 1,100 | +29.352% |
| 2025-03-31 | 34.70 | 34.70 | 34.44 | 34.70 | +1.551% | 302 | +29.078% |
| 2025-03-28 | 33.65 | 34.40 | 33.61 | 34.17 | -0.669% | 664 | +31.080% |
| 2025-03-25 | 34.40 | 34.40 | 33.66 | 34.40 | -0.290% | 2,400 | +30.203% |
| 2025-03-24 | 33.85 | 34.50 | 33.67 | 34.50 | +1.890% | 1,980 | +29.826% |
| 2025-03-21 | 33.88 | 33.88 | 33.86 | 33.86 | -0.059% | 600 | +32.280% |
| 2025-03-20 | 33.50 | 33.88 | 33.50 | 33.88 | -0.206% | 1,100 | +32.202% |
| 2025-03-17 | 33.95 | 33.95 | 33.95 | 33.95 | +1.192% | 192 | +31.929% |
| 2025-03-12 | 33.55 | 33.55 | 33.55 | 33.55 | -1.178% | 200 | +33.502% |
| 2025-03-11 | 33.95 | 33.95 | 33.95 | 33.95 | -0.147% | 780 | +31.929% |
| 2025-03-10 | 34.15 | 34.15 | 34.00 | 34.00 | +0.421% | 334 | +31.735% |
| 2025-03-07 | 33.86 | 33.86 | 33.86 | 33.86 | -1.862% | 456 | +32.290% |
| 2025-03-05 | 34.50 | 34.50 | 34.50 | 34.50 | +0.907% | 126 | +29.826% |
| 2025-03-04 | 33.55 | 34.19 | 33.55 | 34.19 | +0.117% | 300 | +31.003% |
| 2025-02-28 | 34.15 | 34.15 | 34.15 | 34.15 | +1.788% | 100 | +31.157% |
| 2025-02-25 | 33.75 | 34.15 | 33.55 | 33.55 | -1.757% | 725 | +33.502% |
| 2025-02-19 | 33.60 | 34.15 | 33.60 | 34.15 | +0.441% | 2,595 | +31.157% |
| 2025-02-04 | 34.00 | 34.00 | 34.00 | 34.00 | -0.439% | 500 | +31.735% |
| 2025-02-03 | 33.70 | 34.15 | 33.70 | 34.15 | +3.017% | 590 | +31.157% |
| 2025-01-31 | 33.15 | 33.15 | 33.15 | 33.15 | -2.928% | 437 | +35.113% |
| 2025-01-30 | 33.15 | 34.15 | 33.15 | 34.15 | +0.117% | 359 | +31.157% |
| 2025-01-27 | 33.00 | 34.11 | 33.00 | 34.11 | +0.029% | 260 | +31.310% |
| 2025-01-22 | 34.10 | 34.10 | 34.10 | 34.10 | -0.496% | 255 | +31.349% |
| 2025-01-17 | 34.27 | 34.27 | 34.27 | 34.27 | -0.087% | 200 | +30.697% |
| 2025-01-15 | 34.30 | 34.30 | 34.30 | 34.30 | -1.153% | 200 | +30.583% |
| 2025-01-06 | 34.00 | 34.70 | 34.00 | 34.70 | 0.000% | 800 | +29.078% |
| 2025-01-02 | 34.70 | 34.70 | 34.70 | 34.70 | +3.582% | 200 | +29.078% |
| 2024-12-31 | 33.50 | 33.50 | 33.50 | 33.50 | -3.569% | 251 | +33.701% |
| 2024-12-24 | 34.00 | 34.74 | 34.00 | 34.74 | +0.115% | 1,642 | +28.929% |
| 2024-12-23 | 34.50 | 34.70 | 34.50 | 34.70 | +0.087% | 304 | +29.078% |
| 2024-12-20 | 34.67 | 34.67 | 34.67 | 34.67 | +2.726% | 100 | +29.190% |
| 2024-12-17 | 34.49 | 34.74 | 33.75 | 33.75 | -0.177% | 615 | +32.711% |
| 2024-12-16 | 33.81 | 33.81 | 33.81 | 33.81 | +0.178% | 415 | +32.476% |
| 2024-12-06 | 33.75 | 33.75 | 33.75 | 33.75 | -0.735% | 291 | +32.711% |
| 2024-12-04 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 725 | +31.735% |
| 2024-12-03 | 34.05 | 34.50 | 34.05 | 34.50 | 0.000% | 1,500 | +29.826% |
| 2024-11-26 | 34.01 | 34.50 | 34.01 | 34.50 | -0.719% | 1,026 | +29.826% |
| 2024-11-25 | 34.75 | 34.75 | 34.75 | 34.75 | +0.725% | 100 | +28.892% |
| 2024-11-21 | 34.50 | 34.50 | 34.50 | 34.50 | -0.462% | 1,038 | +29.826% |
| 2024-11-19 | 33.50 | 34.66 | 33.40 | 34.66 | +0.464% | 1,100 | +29.227% |
| 2024-11-14 | 34.50 | 34.50 | 34.50 | 34.50 | +0.087% | 1,014 | +29.826% |
| 2024-11-11 | 34.25 | 34.47 | 34.25 | 34.47 | -0.087% | 501 | +29.939% |
| 2024-11-08 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 400 | +29.826% |
| 2024-10-28 | 34.25 | 34.50 | 34.25 | 34.50 | +1.471% | 224 | +29.826% |
| 2024-10-17 | 34.00 | 34.00 | 34.00 | 34.00 | -0.730% | 1,100 | +31.735% |
| 2024-10-16 | 34.75 | 34.75 | 34.25 | 34.25 | +0.735% | 2,100 | +30.774% |
| 2024-10-15 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 2,020 | +31.735% |
| 2024-10-14 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 200 | +31.735% |
| 2024-10-11 | 34.00 | 34.00 | 34.00 | 34.00 | -2.158% | 263 | +31.735% |
| 2024-10-10 | 34.00 | 34.75 | 33.01 | 34.75 | +2.206% | 2,124 | +28.892% |
| 2024-10-09 | 32.50 | 34.00 | 32.50 | 34.00 | 0.000% | 2,076 | +31.735% |
| 2024-10-04 | 33.90 | 34.00 | 33.90 | 34.00 | 0.000% | 500 | +31.735% |
| 2024-09-23 | 32.00 | 34.00 | 32.00 | 34.00 | 0.000% | 852 | +31.735% |
| 2024-09-13 | 33.50 | 34.00 | 33.42 | 34.00 | 0.000% | 3,100 | +31.735% |
| 2024-09-10 | 32.10 | 34.00 | 32.10 | 34.00 | -2.158% | 500 | +31.735% |
| 2024-09-09 | 33.25 | 34.75 | 33.19 | 34.75 | +4.511% | 1,964 | +28.892% |
| 2024-08-29 | 32.95 | 33.25 | 32.95 | 33.25 | +0.758% | 2,160 | +34.707% |
| 2024-08-28 | 32.10 | 33.00 | 32.10 | 33.00 | 0.000% | 886 | +35.727% |
| 2024-08-15 | 33.00 | 33.00 | 33.00 | 33.00 | +4.762% | 160 | +35.727% |
| 2024-08-14 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 754 | +42.190% |
| 2024-08-13 | 31.50 | 31.51 | 31.50 | 31.50 | -4.517% | 1,237 | +42.190% |
| 2024-08-12 | 31.54 | 32.99 | 31.54 | 32.99 | +0.545% | 636 | +35.768% |
| 2024-08-09 | 32.81 | 32.81 | 32.81 | 32.81 | +4.163% | 100 | +36.508% |
| 2024-08-08 | 31.50 | 31.50 | 31.50 | 31.50 | -4.545% | 350 | +42.190% |
| 2024-07-18 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 100 | +35.727% |
| 2024-07-17 | 31.64 | 33.00 | 31.64 | 33.00 | +4.298% | 2,839 | +35.727% |
| 2024-07-16 | 32.00 | 33.00 | 31.64 | 31.64 | -1.125% | 1,238 | +41.561% |
| 2024-07-11 | 31.93 | 32.00 | 31.93 | 32.00 | +1.911% | 200 | +39.969% |
| 2024-07-10 | 31.50 | 31.50 | 31.40 | 31.40 | -0.349% | 500 | +42.643% |
| 2024-07-09 | 31.51 | 31.51 | 31.51 | 31.51 | -3.046% | 1,000 | +42.145% |
| 2024-07-01 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 101 | +37.815% |
| 2024-06-28 | 32.50 | 32.50 | 32.50 | 32.50 | -0.307% | 102 | +37.815% |
| 2024-06-26 | 31.75 | 32.60 | 31.75 | 32.60 | +0.135% | 2,100 | +37.393% |
| 2024-06-21 | 32.56 | 32.56 | 32.56 | 32.56 | +0.481% | 100 | +37.578% |
| 2024-06-18 | 32.70 | 32.70 | 32.40 | 32.40 | +2.825% | 200 | +38.241% |
| 2024-06-17 | 32.70 | 32.70 | 31.51 | 31.51 | -2.747% | 738 | +42.145% |
| 2024-06-14 | 32.70 | 32.70 | 32.40 | 32.40 | -1.669% | 912 | +38.241% |
| 2024-06-13 | 32.95 | 32.95 | 32.95 | 32.95 | +2.969% | 100 | +35.933% |
| 2024-06-12 | 32.00 | 32.00 | 31.98 | 32.00 | +1.587% | 3,600 | +39.969% |
| 2024-06-11 | 31.50 | 31.50 | 31.50 | 31.50 | -1.130% | 600 | +42.190% |
| 2024-06-10 | 31.86 | 31.86 | 31.86 | 31.86 | -2.795% | 1,920 | +40.584% |
| 2024-06-07 | 31.95 | 32.78 | 31.95 | 32.78 | +4.051% | 1,755 | +36.655% |
| 2024-06-06 | 31.50 | 31.50 | 31.50 | 31.50 | -2.174% | 465 | +42.190% |
| 2024-05-31 | 31.60 | 32.20 | 31.60 | 32.20 | -0.155% | 1,245 | +39.099% |
| 2024-05-16 | 31.65 | 32.25 | 31.65 | 32.25 | 0.000% | 200 | +38.884% |
| 2024-05-14 | 32.25 | 32.25 | 32.25 | 32.25 | -0.247% | 245 | +38.884% |
| 2024-05-13 | 31.60 | 32.33 | 31.60 | 32.33 | +2.310% | 2,100 | +38.540% |
| 2024-05-09 | 31.60 | 31.60 | 31.60 | 31.60 | -3.761% | 801 | +41.741% |
| 2024-05-08 | 32.49 | 32.90 | 31.60 | 32.84 | +3.580% | 4,245 | +36.409% |
| 2024-05-07 | 31.70 | 31.70 | 31.70 | 31.70 | -0.157% | 2,000 | +41.293% |
| 2024-04-26 | 31.75 | 31.75 | 31.75 | 31.75 | -0.063% | 200 | +41.071% |
| 2024-04-25 | 31.35 | 31.90 | 31.35 | 31.77 | -0.439% | 1,229 | +40.982% |
| 2024-04-23 | 31.94 | 31.94 | 31.79 | 31.91 | -0.094% | 352 | +40.364% |
| 2024-04-19 | 31.94 | 31.94 | 31.94 | 31.94 | +1.655% | 243 | +40.232% |
| 2024-04-18 | 31.40 | 31.94 | 31.40 | 31.42 | +0.064% | 9,248 | +42.553% |
| 2024-04-17 | 31.64 | 31.65 | 31.40 | 31.40 | 0.000% | 2,060 | +42.643% |
| 2024-04-16 | 31.40 | 31.40 | 31.40 | 31.40 | -2.363% | 3,000 | +42.643% |
| 2024-04-12 | 32.16 | 32.16 | 32.16 | 32.16 | +2.095% | 100 | +39.272% |
| 2024-04-11 | 31.94 | 32.44 | 31.50 | 31.50 | -2.022% | 8,325 | +42.190% |
| 2024-04-03 | 32.15 | 32.15 | 32.15 | 32.15 | -1.046% | 200 | +39.316% |
| 2024-04-01 | 32.11 | 32.50 | 32.11 | 32.49 | +0.995% | 1,848 | +37.858% |
| 2024-03-28 | 32.00 | 32.17 | 32.00 | 32.17 | +2.127% | 360 | +39.229% |
| 2024-03-27 | 31.50 | 31.50 | 31.50 | 31.50 | -1.685% | 900 | +42.190% |
| 2024-03-25 | 31.50 | 32.04 | 31.50 | 32.04 | -0.466% | 7,501 | +39.794% |
| 2024-03-22 | 32.16 | 32.19 | 32.16 | 32.19 | 0.000% | 2,449 | +39.143% |
| 2024-03-21 | 32.19 | 32.19 | 32.19 | 32.19 | +0.594% | 100 | +39.143% |
| 2024-03-20 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 349 | +39.969% |
| 2024-03-19 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 153 | +39.969% |
| 2024-03-18 | 32.00 | 32.00 | 32.00 | 32.00 | -0.405% | 105 | +39.969% |
| 2024-03-13 | 31.50 | 32.13 | 31.50 | 32.13 | +0.406% | 5,100 | +39.402% |
| 2024-03-12 | 31.75 | 32.00 | 31.50 | 32.00 | -0.775% | 1,200 | +39.969% |
| 2024-03-11 | 32.00 | 32.25 | 31.50 | 32.25 | +1.543% | 1,900 | +38.884% |
| 2024-03-08 | 31.76 | 31.76 | 31.76 | 31.76 | -2.307% | 1,500 | +41.026% |
| 2024-03-07 | 32.29 | 32.75 | 32.29 | 32.51 | +2.361% | 2,105 | +37.773% |
| 2024-03-06 | 32.00 | 32.30 | 31.76 | 31.76 | -1.915% | 900 | +41.026% |
| 2024-03-05 | 32.00 | 32.40 | 32.00 | 32.38 | -1.754% | 500 | +38.326% |
| 2024-03-01 | 32.25 | 33.25 | 32.16 | 32.96 | -1.434% | 1,655 | +35.900% |
| 2024-02-29 | 33.50 | 33.50 | 32.50 | 33.44 | -0.022% | 1,503 | +33.951% |
| 2024-02-28 | 33.00 | 33.50 | 32.50 | 33.45 | +0.586% | 1,200 | +33.921% |
| 2024-02-26 | 33.22 | 33.25 | 33.22 | 33.25 | +1.838% | 200 | +34.707% |
| 2024-02-23 | 32.71 | 32.71 | 32.65 | 32.65 | -3.588% | 500 | +37.182% |
| 2024-02-16 | 34.25 | 34.25 | 33.87 | 33.87 | +2.003% | 200 | +32.260% |
| 2024-02-15 | 32.75 | 34.07 | 32.75 | 33.20 | -2.030% | 3,405 | +34.910% |
| 2024-02-14 | 33.50 | 33.95 | 32.77 | 33.89 | -1.057% | 1,808 | +32.171% |
| 2024-02-09 | 34.00 | 34.25 | 34.00 | 34.25 | +2.239% | 1,530 | +30.774% |
| 2024-02-08 | 34.00 | 34.00 | 33.50 | 33.50 | +1.515% | 301 | +33.701% |
| 2024-02-07 | 33.00 | 33.00 | 32.75 | 33.00 | -2.941% | 3,140 | +35.727% |
| 2024-02-06 | 34.00 | 34.00 | 34.00 | 34.00 | +3.817% | 100 | +31.735% |
| 2024-02-05 | 33.48 | 33.50 | 32.75 | 32.75 | +0.092% | 2,626 | +36.763% |
| 2024-02-02 | 32.75 | 32.75 | 32.72 | 32.72 | -1.446% | 1,277 | +36.889% |
| 2024-01-26 | 33.20 | 33.20 | 33.20 | 33.20 | +0.530% | 100 | +34.910% |
| 2024-01-24 | 33.20 | 33.20 | 33.02 | 33.02 | +0.076% | 200 | +35.625% |
| 2024-01-18 | 33.00 | 33.00 | 33.00 | 33.00 | +3.937% | 100 | +35.727% |
| 2024-01-16 | 31.75 | 31.75 | 31.75 | 31.75 | -4.511% | 261 | +41.071% |
| 2024-01-10 | 33.00 | 33.25 | 33.00 | 33.25 | +2.308% | 874 | +34.707% |
| 2024-01-08 | 33.00 | 33.00 | 32.50 | 32.50 | -0.574% | 246 | +37.815% |
| 2024-01-04 | 33.00 | 33.00 | 32.69 | 32.69 | +2.953% | 200 | +37.025% |
| 2024-01-03 | 31.75 | 31.75 | 31.75 | 31.75 | -3.788% | 500 | +41.071% |
| 2023-12-27 | 35.00 | 35.00 | 32.75 | 33.00 | +0.763% | 1,309 | +35.727% |
| 2023-12-22 | 32.75 | 32.75 | 32.75 | 32.75 | 0.000% | 249 | +36.763% |
| 2023-12-21 | 32.75 | 32.75 | 32.75 | 32.75 | +1.002% | 100 | +36.763% |
| 2023-12-19 | 31.50 | 32.75 | 31.50 | 32.42 | -0.992% | 3,541 | +38.134% |
| 2023-12-14 | 31.48 | 32.75 | 31.48 | 32.75 | 0.000% | 1,304 | +36.763% |
| 2023-12-08 | 31.50 | 32.75 | 31.50 | 32.75 | 0.000% | 1,640 | +36.763% |
| 2023-12-06 | 32.25 | 32.75 | 31.59 | 32.75 | +1.645% | 2,919 | +36.763% |
| 2023-12-05 | 32.22 | 32.22 | 32.22 | 32.22 | +2.611% | 100 | +39.013% |
| 2023-12-04 | 31.50 | 31.50 | 31.40 | 31.40 | -3.251% | 825 | +42.643% |
| 2023-11-30 | 31.63 | 32.50 | 31.63 | 32.45 | -0.749% | 2,872 | +38.006% |
| 2023-11-21 | 32.20 | 32.70 | 32.20 | 32.70 | +1.537% | 400 | +36.972% |
| 2023-11-17 | 32.20 | 32.20 | 32.20 | 32.20 | +1.754% | 100 | +39.078% |
| 2023-11-16 | 31.56 | 31.65 | 31.56 | 31.65 | -1.936% | 773 | +41.517% |
| 2023-11-15 | 32.45 | 32.45 | 32.03 | 32.27 | -0.539% | 5,460 | +38.776% |
| 2023-11-14 | 32.45 | 32.45 | 32.45 | 32.45 | +0.581% | 712 | +38.028% |
| 2023-11-13 | 31.70 | 32.45 | 31.70 | 32.26 | +0.062% | 1,400 | +38.830% |
| 2023-11-10 | 32.45 | 32.45 | 32.24 | 32.24 | +1.711% | 200 | +38.916% |
| 2023-11-09 | 31.70 | 31.70 | 31.70 | 31.70 | -2.462% | 1,540 | +41.293% |
| 2023-11-07 | 32.29 | 32.50 | 32.29 | 32.50 | +2.686% | 200 | +37.815% |
| 2023-11-06 | 31.70 | 31.70 | 31.65 | 31.65 | -0.158% | 1,405 | +41.517% |
| 2023-11-02 | 32.71 | 32.71 | 31.70 | 31.70 | 0.000% | 403 | +41.293% |
| 2023-11-01 | 31.70 | 31.70 | 31.70 | 31.70 | -3.706% | 300 | +41.293% |
| 2023-10-09 | 33.00 | 33.00 | 32.92 | 32.92 | +0.519% | 8,028 | +36.057% |
| 2023-10-06 | 32.90 | 33.00 | 32.75 | 32.75 | -0.456% | 2,700 | +36.763% |
| 2023-10-04 | 32.85 | 32.90 | 32.85 | 32.90 | 0.000% | 1,903 | +36.140% |
| 2023-09-27 | 32.90 | 32.90 | 32.90 | 32.90 | -0.030% | 200 | +36.140% |
| 2023-09-25 | 32.91 | 32.91 | 32.91 | 32.91 | -2.344% | 1,463 | +36.098% |
| 2023-09-22 | 33.70 | 33.70 | 33.70 | 33.70 | +2.556% | 263 | +32.908% |
| 2023-09-18 | 32.86 | 32.86 | 32.86 | 32.86 | 0.000% | 127 | +36.306% |
| 2023-08-31 | 32.86 | 32.86 | 32.86 | 32.86 | +0.091% | 1,425 | +36.306% |
| 2023-08-29 | 32.83 | 32.83 | 32.83 | 32.83 | -0.515% | 1,025 | +36.430% |
| 2023-08-21 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 100 | +35.727% |
| 2023-08-11 | 33.00 | 33.00 | 33.00 | 33.00 | +0.304% | 200 | +35.727% |
| 2023-08-09 | 33.01 | 33.01 | 32.80 | 32.90 | -4.638% | 413 | +36.140% |
| 2023-08-07 | 34.50 | 34.50 | 34.50 | 34.50 | +2.192% | 100 | +29.826% |
| 2023-08-04 | 34.00 | 34.00 | 33.76 | 33.76 | +0.030% | 9,440 | +32.672% |
| 2023-08-03 | 33.49 | 33.75 | 32.65 | 33.75 | +0.806% | 4,475 | +32.711% |
| 2023-07-28 | 33.48 | 33.48 | 33.48 | 33.48 | -0.030% | 100 | +33.781% |
| 2023-07-24 | 32.45 | 33.49 | 32.45 | 33.49 | +0.163% | 1,385 | +33.741% |
| 2023-07-12 | 33.49 | 33.49 | 33.44 | 33.44 | +3.196% | 200 | +33.959% |
| 2023-07-06 | 32.49 | 32.49 | 32.40 | 32.40 | -0.308% | 1,940 | +38.241% |
| 2023-07-05 | 33.49 | 33.49 | 32.50 | 32.50 | -1.515% | 1,510 | +37.815% |
| 2023-06-28 | 33.00 | 33.00 | 33.00 | 33.00 | +1.728% | 200 | +35.727% |
| 2023-06-27 | 32.40 | 32.44 | 32.40 | 32.44 | -3.854% | 2,402 | +38.072% |
| 2023-06-23 | 33.74 | 33.74 | 33.74 | 33.74 | +6.435% | 428 | +32.750% |
| 2023-06-22 | 31.70 | 31.70 | 31.70 | 31.70 | -6.074% | 660 | +41.293% |
| 2023-05-26 | 31.65 | 33.75 | 31.65 | 33.75 | +6.467% | 345 | +32.711% |
| 2023-05-23 | 31.70 | 31.70 | 31.70 | 31.70 | -1.092% | 166 | +41.293% |
| 2023-05-15 | 32.10 | 32.10 | 32.05 | 32.05 | -3.840% | 300 | +39.750% |
| 2023-04-27 | 33.33 | 33.33 | 33.33 | 33.33 | +1.000% | 171 | +34.383% |
| 2023-04-25 | 33.00 | 33.00 | 33.00 | 33.00 | +2.964% | 100 | +35.727% |
| 2023-04-14 | 32.05 | 32.05 | 32.05 | 32.05 | -2.601% | 210 | +39.750% |
| 2023-04-05 | 32.91 | 32.91 | 32.91 | 32.91 | +2.351% | 100 | +36.115% |
| 2023-03-31 | 32.18 | 32.18 | 32.05 | 32.15 | -4.882% | 934 | +39.316% |
| 2023-03-30 | 33.80 | 33.80 | 33.80 | 33.80 | -0.588% | 100 | +32.515% |
| 2023-03-29 | 34.00 | 34.00 | 34.00 | 34.00 | +0.592% | 101 | +31.735% |
| 2023-03-28 | 32.00 | 33.80 | 32.00 | 33.80 | +0.267% | 1,092 | +32.515% |
| 2023-03-27 | 33.71 | 33.71 | 33.71 | 33.71 | +2.152% | 111 | +32.869% |
| 2023-03-24 | 32.50 | 33.00 | 31.78 | 33.00 | +1.538% | 3,226 | +35.727% |
| 2023-03-23 | 31.75 | 32.50 | 31.65 | 32.50 | -0.520% | 2,070 | +37.815% |
| 2023-03-16 | 31.70 | 32.67 | 31.70 | 32.67 | -1.000% | 260 | +37.098% |
| 2023-03-13 | 31.75 | 33.00 | 31.70 | 33.00 | -2.798% | 400 | +35.727% |
| 2023-03-06 | 31.75 | 33.95 | 31.75 | 33.95 | 0.000% | 288 | +31.929% |
| 2023-03-01 | 32.00 | 33.95 | 31.75 | 33.95 | 0.000% | 1,000 | +31.929% |