IBTN
INSCORP INC
stockOTC
EODOct 2, 2026
28.38USD+0.106%(+0.03)200
IBTN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.38 | 28.38 | 28.38 | 28.38 | +0.106% | 200 | 0.000% |
| 2026-09-30 | 28.35 | 28.35 | 28.35 | 28.35 | +0.354% | 2,200 | +0.106% |
| 2026-09-29 | 28.15 | 28.25 | 28.15 | 28.25 | +0.534% | 597 | +0.460% |
| 2026-09-28 | 28.32 | 28.32 | 28.10 | 28.10 | -0.566% | 2,695 | +0.996% |
| 2026-09-25 | 28.25 | 28.26 | 28.25 | 28.26 | +0.035% | 1,614 | +0.425% |
| 2026-09-24 | 28.25 | 28.25 | 28.25 | 28.25 | 0.000% | 180 | +0.460% |
| 2026-09-21 | 28.31 | 28.31 | 28.25 | 28.25 | -0.282% | 1,925 | +0.460% |
| 2026-09-18 | 28.40 | 28.40 | 28.25 | 28.33 | +0.283% | 510 | +0.176% |
| 2026-09-16 | 28.25 | 28.25 | 28.25 | 28.25 | 0.000% | 3,200 | +0.460% |
| 2026-09-15 | 28.25 | 28.37 | 28.25 | 28.25 | 0.000% | 2,700 | +0.460% |
| 2026-09-14 | 28.20 | 28.25 | 28.20 | 28.25 | +0.106% | 1,700 | +0.460% |
| 2026-09-11 | 28.20 | 28.22 | 28.20 | 28.22 | +0.142% | 1,300 | +0.567% |
| 2026-09-10 | 28.18 | 28.30 | 28.11 | 28.18 | 0.000% | 8,378 | +0.710% |
| 2026-09-09 | 28.45 | 28.45 | 28.18 | 28.18 | -0.949% | 3,977 | +0.710% |
| 2026-09-04 | 28.45 | 28.45 | 28.45 | 28.45 | -1.897% | 1,184 | -0.246% |
| 2026-09-03 | 28.57 | 29.00 | 28.46 | 29.00 | +1.933% | 2,000 | -2.138% |
| 2026-09-02 | 28.46 | 28.46 | 28.44 | 28.45 | -0.035% | 2,275 | -0.246% |
| 2026-09-01 | 28.46 | 28.46 | 28.46 | 28.46 | -1.146% | 100 | -0.281% |
| 2026-08-28 | 28.10 | 28.79 | 28.10 | 28.79 | +0.139% | 4,600 | -1.424% |
| 2026-08-27 | 28.75 | 28.75 | 28.75 | 28.75 | +1.019% | 393 | -1.287% |
| 2026-08-25 | 28.57 | 28.57 | 28.46 | 28.46 | +0.035% | 1,056 | -0.281% |
| 2026-08-18 | 28.45 | 28.45 | 28.45 | 28.45 | +0.601% | 1,600 | -0.246% |
| 2026-08-17 | 28.41 | 28.41 | 28.28 | 28.28 | -0.423% | 5,288 | +0.354% |
| 2026-08-13 | 28.00 | 28.40 | 28.00 | 28.40 | +0.745% | 1,845 | -0.070% |
| 2026-07-29 | 28.19 | 28.19 | 28.19 | 28.19 | -1.322% | 200 | +0.674% |
| 2026-07-27 | 28.75 | 28.75 | 28.57 | 28.57 | +1.375% | 2,000 | -0.657% |
| 2026-07-24 | 28.18 | 28.18 | 28.18 | 28.18 | +0.071% | 150 | +0.710% |
| 2026-07-20 | 28.16 | 28.16 | 28.16 | 28.16 | -0.318% | 360 | +0.781% |
| 2026-07-17 | 28.13 | 28.25 | 28.11 | 28.25 | +0.391% | 4,200 | +0.460% |
| 2026-07-16 | 28.15 | 28.15 | 28.14 | 28.14 | 0.000% | 2,212 | +0.853% |
| 2026-07-15 | 28.14 | 28.14 | 28.14 | 28.14 | +0.249% | 500 | +0.853% |
| 2026-07-10 | 28.11 | 28.11 | 28.07 | 28.07 | -0.178% | 776 | +1.104% |
| 2026-07-09 | 28.12 | 28.12 | 28.12 | 28.12 | +0.107% | 238 | +0.925% |
| 2026-07-06 | 28.06 | 28.09 | 28.05 | 28.09 | +0.143% | 40,075 | +1.032% |
| 2026-07-02 | 28.07 | 28.21 | 28.05 | 28.05 | -0.036% | 1,337 | +1.176% |
| 2026-06-30 | 28.00 | 28.25 | 28.00 | 28.06 | +0.214% | 5,600 | +1.140% |
| 2026-06-29 | 28.00 | 28.00 | 28.00 | 28.00 | -0.709% | 2,000 | +1.357% |
| 2026-06-26 | 29.10 | 29.10 | 28.00 | 28.20 | -6.000% | 3,700 | +0.638% |
| 2026-06-25 | 27.99 | 31.40 | 27.98 | 30.00 | +7.991% | 28,588 | -5.400% |
| 2026-06-23 | 27.70 | 27.79 | 27.70 | 27.78 | +0.325% | 2,800 | +2.160% |
| 2026-06-22 | 27.58 | 27.69 | 27.58 | 27.69 | +0.691% | 647 | +2.492% |
| 2026-06-17 | 27.25 | 27.54 | 27.25 | 27.50 | +0.548% | 4,375 | +3.200% |
| 2026-06-16 | 27.15 | 27.35 | 27.15 | 27.35 | +0.037% | 2,000 | +3.766% |
| 2026-06-15 | 27.30 | 27.34 | 27.10 | 27.34 | 0.000% | 4,700 | +3.804% |
| 2026-06-12 | 27.19 | 27.34 | 27.19 | 27.34 | +0.702% | 800 | +3.804% |
| 2026-06-10 | 27.18 | 27.18 | 27.15 | 27.15 | +1.304% | 1,164 | +4.533% |
| 2026-06-09 | 26.80 | 26.80 | 26.80 | 26.80 | 0.000% | 260 | +5.896% |
| 2026-06-08 | 26.80 | 26.80 | 26.80 | 26.80 | -0.741% | 1,161 | +5.896% |
| 2026-06-05 | 26.80 | 27.00 | 26.80 | 27.00 | +0.746% | 5,600 | +5.111% |
| 2026-06-04 | 26.80 | 26.80 | 26.80 | 26.80 | +0.487% | 2,500 | +5.896% |
| 2026-06-03 | 26.67 | 26.67 | 26.67 | 26.67 | 0.000% | 1,000 | +6.412% |
| 2026-06-01 | 26.67 | 26.67 | 26.67 | 26.67 | -1.949% | 100 | +6.412% |
| 2026-05-28 | 26.67 | 27.20 | 26.67 | 27.20 | +1.987% | 600 | +4.338% |
| 2026-05-27 | 26.67 | 26.67 | 26.67 | 26.67 | -0.855% | 170 | +6.412% |
| 2026-05-26 | 26.85 | 27.10 | 26.85 | 26.90 | +0.373% | 2,200 | +5.502% |
| 2026-05-15 | 26.80 | 26.80 | 26.80 | 26.80 | -1.107% | 557 | +5.896% |
| 2026-05-14 | 26.75 | 27.10 | 26.75 | 27.10 | +1.308% | 229 | +4.723% |
| 2026-05-13 | 26.75 | 26.75 | 26.75 | 26.75 | -0.335% | 102 | +6.093% |
| 2026-05-12 | 26.84 | 26.84 | 26.84 | 26.84 | +1.016% | 100 | +5.738% |
| 2026-05-11 | 26.84 | 26.84 | 26.57 | 26.57 | -1.006% | 280 | +6.812% |
| 2026-05-08 | 26.84 | 26.84 | 26.84 | 26.84 | +0.336% | 103 | +5.738% |
| 2026-05-07 | 26.70 | 26.75 | 26.70 | 26.75 | 0.000% | 300 | +6.093% |
| 2026-05-06 | 26.75 | 26.75 | 26.75 | 26.75 | 0.000% | 100 | +6.093% |
| 2026-05-04 | 26.59 | 26.75 | 26.59 | 26.75 | +0.753% | 1,756 | +6.093% |
| 2026-05-01 | 26.50 | 26.55 | 26.50 | 26.55 | +0.759% | 2,700 | +6.893% |
| 2026-04-30 | 26.35 | 26.35 | 26.35 | 26.35 | 0.000% | 2,100 | +7.704% |
| 2026-04-29 | 26.35 | 26.35 | 26.35 | 26.35 | +0.190% | 460 | +7.704% |
| 2026-04-28 | 26.25 | 26.30 | 26.25 | 26.30 | +0.076% | 1,800 | +7.909% |
| 2026-04-27 | 26.28 | 26.28 | 26.28 | 26.28 | -0.266% | 100 | +7.991% |
| 2026-04-24 | 26.35 | 26.35 | 26.35 | 26.35 | +0.419% | 180 | +7.704% |
| 2026-04-23 | 25.99 | 26.24 | 25.99 | 26.24 | +1.118% | 400 | +8.155% |
| 2026-04-22 | 25.94 | 25.96 | 25.94 | 25.95 | +0.465% | 535 | +9.364% |
| 2026-04-21 | 25.83 | 25.83 | 25.83 | 25.83 | -0.377% | 100 | +9.872% |
| 2026-04-20 | 25.92 | 25.93 | 25.92 | 25.93 | +0.495% | 500 | +9.458% |
| 2026-04-17 | 25.80 | 25.80 | 25.80 | 25.80 | -0.271% | 1,031 | +10.000% |
| 2026-04-15 | 25.87 | 25.87 | 25.87 | 25.87 | +1.055% | 100 | +9.702% |
| 2026-04-14 | 25.61 | 25.61 | 25.60 | 25.60 | +0.432% | 1,900 | +10.859% |
| 2026-04-13 | 25.65 | 25.67 | 25.49 | 25.49 | -0.894% | 3,919 | +11.338% |
| 2026-04-10 | 25.72 | 25.72 | 25.72 | 25.72 | -0.695% | 380 | +10.342% |
| 2026-04-09 | 25.90 | 25.90 | 25.90 | 25.90 | +0.975% | 228 | +9.575% |
| 2026-04-07 | 25.65 | 25.65 | 25.65 | 25.65 | +0.047% | 500 | +10.643% |
| 2026-04-06 | 25.64 | 25.64 | 25.64 | 25.64 | -0.178% | 146 | +10.695% |
| 2026-04-02 | 25.63 | 25.68 | 25.56 | 25.68 | +0.327% | 1,300 | +10.499% |
| 2026-03-30 | 25.80 | 25.80 | 25.60 | 25.60 | -0.775% | 1,600 | +10.859% |
| 2026-03-27 | 26.00 | 26.00 | 25.80 | 25.80 | 0.000% | 1,481 | +10.000% |
| 2026-03-23 | 25.80 | 25.85 | 25.71 | 25.80 | -0.386% | 2,360 | +10.000% |
| 2026-03-20 | 26.25 | 26.25 | 25.90 | 25.90 | -1.333% | 3,100 | +9.575% |
| 2026-03-19 | 26.25 | 26.25 | 26.25 | 26.25 | -0.943% | 580 | +8.114% |
| 2026-03-18 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 2,600 | +7.094% |
| 2026-03-16 | 26.15 | 26.50 | 26.15 | 26.50 | +0.933% | 400 | +7.094% |
| 2026-03-13 | 26.15 | 26.25 | 26.15 | 26.25 | +0.402% | 642 | +8.094% |
| 2026-03-10 | 26.15 | 26.15 | 26.15 | 26.15 | 0.000% | 2,200 | +8.528% |
| 2026-03-09 | 26.15 | 26.15 | 26.15 | 26.15 | -0.191% | 520 | +8.528% |
| 2026-03-02 | 26.35 | 26.35 | 26.20 | 26.20 | -0.569% | 2,000 | +8.321% |
| 2026-02-27 | 26.35 | 26.35 | 26.35 | 26.35 | +0.381% | 1,000 | +7.704% |
| 2026-02-24 | 26.50 | 26.50 | 26.25 | 26.25 | -0.943% | 3,500 | +8.114% |
| 2026-02-20 | 26.10 | 26.50 | 26.06 | 26.50 | +1.533% | 500 | +7.094% |
| 2026-02-19 | 26.06 | 26.53 | 26.06 | 26.10 | -0.609% | 1,603 | +8.736% |
| 2026-02-18 | 26.50 | 26.50 | 26.25 | 26.26 | -0.906% | 2,400 | +8.073% |
| 2026-02-17 | 26.50 | 26.50 | 26.48 | 26.50 | 0.000% | 2,039 | +7.094% |
| 2026-02-13 | 26.90 | 26.90 | 26.50 | 26.50 | -1.487% | 2,300 | +7.094% |
| 2026-02-12 | 27.07 | 27.07 | 26.90 | 26.90 | -0.628% | 1,500 | +5.502% |
| 2026-02-11 | 27.26 | 27.26 | 27.07 | 27.07 | -0.661% | 2,000 | +4.839% |
| 2026-02-06 | 27.25 | 27.25 | 27.25 | 27.25 | -0.586% | 3,800 | +4.147% |
| 2026-02-05 | 27.80 | 27.85 | 27.30 | 27.41 | -1.548% | 2,364 | +3.537% |
| 2026-02-04 | 27.85 | 27.85 | 27.84 | 27.84 | -0.031% | 4,230 | +1.934% |
| 2026-02-03 | 27.90 | 27.90 | 27.85 | 27.85 | -0.179% | 2,106 | +1.903% |
| 2026-02-02 | 27.90 | 27.90 | 27.90 | 27.90 | 0.000% | 200 | +1.720% |
| 2026-01-30 | 27.90 | 27.90 | 27.90 | 27.90 | +0.072% | 550 | +1.720% |
| 2026-01-29 | 27.91 | 27.91 | 27.88 | 27.88 | -0.783% | 2,300 | +1.793% |
| 2026-01-26 | 27.90 | 28.10 | 27.70 | 28.10 | -0.142% | 650 | +0.996% |
| 2026-01-21 | 28.00 | 28.14 | 28.00 | 28.14 | +0.536% | 200 | +0.853% |
| 2026-01-16 | 27.99 | 27.99 | 27.99 | 27.99 | +0.323% | 200 | +1.393% |
| 2026-01-14 | 27.90 | 27.90 | 27.87 | 27.90 | 0.000% | 5,600 | +1.720% |
| 2026-01-12 | 27.90 | 27.90 | 27.90 | 27.90 | +0.722% | 2,475 | +1.720% |
| 2025-12-30 | 27.70 | 27.70 | 27.70 | 27.70 | 0.000% | 2,500 | +2.455% |
| 2025-12-29 | 27.90 | 27.90 | 27.70 | 27.70 | +0.727% | 5,150 | +2.455% |
| 2025-12-23 | 27.31 | 27.50 | 27.31 | 27.50 | -1.434% | 6,947 | +3.200% |
| 2025-12-18 | 27.90 | 27.90 | 27.90 | 27.90 | +0.722% | 300 | +1.720% |
| 2025-12-17 | 27.55 | 27.70 | 27.55 | 27.70 | +0.727% | 9,775 | +2.455% |
| 2025-12-16 | 27.50 | 27.70 | 27.30 | 27.50 | 0.000% | 21,025 | +3.200% |
| 2025-12-15 | 27.30 | 27.50 | 27.30 | 27.50 | 0.000% | 12,392 | +3.200% |
| 2025-12-12 | 28.11 | 28.25 | 27.30 | 27.50 | -3.101% | 17,992 | +3.200% |
| 2025-12-10 | 28.25 | 28.38 | 28.24 | 28.38 | +0.638% | 636 | 0.000% |
| 2025-12-09 | 28.20 | 28.20 | 28.18 | 28.20 | +0.235% | 10,884 | +0.638% |
| 2025-12-08 | 28.20 | 28.25 | 28.12 | 28.13 | -0.411% | 8,297 | +0.874% |
| 2025-12-05 | 28.25 | 28.25 | 28.25 | 28.25 | -0.194% | 280 | +0.460% |
| 2025-11-26 | 28.35 | 28.35 | 28.30 | 28.30 | -0.159% | 200 | +0.265% |
| 2025-11-24 | 28.27 | 28.35 | 28.10 | 28.35 | +0.354% | 17,230 | +0.106% |
| 2025-11-21 | 28.21 | 28.25 | 28.21 | 28.25 | -1.739% | 15,980 | +0.460% |
| 2025-11-20 | 28.20 | 28.75 | 28.20 | 28.75 | +1.660% | 400 | -1.287% |
| 2025-11-11 | 28.25 | 28.28 | 28.25 | 28.28 | +0.321% | 758 | +0.351% |
| 2025-11-10 | 28.20 | 28.20 | 28.11 | 28.19 | -0.634% | 1,800 | +0.674% |
| 2025-11-06 | 28.39 | 28.39 | 28.36 | 28.37 | +0.301% | 440 | +0.035% |
| 2025-11-04 | 28.30 | 28.32 | 28.25 | 28.29 | -0.124% | 1,005 | +0.336% |
| 2025-10-30 | 28.32 | 28.32 | 28.32 | 28.32 | -1.083% | 100 | +0.212% |
| 2025-10-28 | 28.63 | 28.63 | 28.53 | 28.63 | +0.280% | 1,170 | -0.873% |
| 2025-10-27 | 28.55 | 28.55 | 28.55 | 28.55 | +0.599% | 1,085 | -0.595% |
| 2025-10-22 | 28.25 | 28.38 | 28.25 | 28.38 | +0.961% | 845 | 0.000% |
| 2025-10-20 | 28.30 | 28.38 | 28.11 | 28.11 | -1.018% | 3,370 | +0.961% |
| 2025-10-17 | 28.35 | 28.41 | 28.30 | 28.40 | +0.314% | 7,060 | -0.067% |
| 2025-10-16 | 28.31 | 28.31 | 28.31 | 28.31 | 0.000% | 283 | +0.247% |
| 2025-10-15 | 28.31 | 28.31 | 28.31 | 28.31 | -1.152% | 515 | +0.247% |
| 2025-10-07 | 28.64 | 28.64 | 28.64 | 28.64 | +0.140% | 125 | -0.908% |
| 2025-10-06 | 28.55 | 28.60 | 28.55 | 28.60 | +0.351% | 700 | -0.769% |
| 2025-10-03 | 28.50 | 28.50 | 28.50 | 28.50 | +0.707% | 3,800 | -0.421% |
| 2025-10-01 | 28.30 | 28.47 | 28.30 | 28.30 | -0.527% | 6,634 | +0.283% |
| 2025-09-30 | 28.45 | 28.45 | 28.45 | 28.45 | 0.000% | 262 | -0.246% |
| 2025-09-29 | 28.30 | 28.45 | 28.30 | 28.45 | -0.350% | 17,546 | -0.246% |
| 2025-09-26 | 28.55 | 28.55 | 28.50 | 28.55 | +0.175% | 60,000 | -0.595% |
| 2025-09-25 | 28.55 | 28.65 | 28.50 | 28.50 | -0.175% | 3,950 | -0.421% |
| 2025-09-24 | 28.55 | 28.71 | 28.55 | 28.55 | 0.000% | 8,156 | -0.595% |
| 2025-09-19 | 28.56 | 28.56 | 28.55 | 28.55 | -0.661% | 1,000 | -0.595% |
| 2025-09-18 | 28.60 | 28.75 | 28.60 | 28.74 | +0.314% | 980 | -1.253% |
| 2025-09-17 | 28.55 | 28.65 | 28.55 | 28.65 | +0.280% | 900 | -0.942% |
| 2025-09-15 | 28.55 | 28.57 | 28.55 | 28.57 | -0.626% | 898 | -0.665% |
| 2025-09-12 | 29.00 | 29.02 | 28.75 | 28.75 | -1.169% | 4,152 | -1.287% |
| 2025-09-11 | 29.24 | 29.24 | 29.05 | 29.09 | -0.034% | 2,050 | -2.441% |
| 2025-09-10 | 29.01 | 29.10 | 29.01 | 29.10 | 0.000% | 6,450 | -2.474% |
| 2025-09-09 | 29.00 | 29.10 | 29.00 | 29.10 | -1.356% | 2,750 | -2.474% |
| 2025-09-08 | 29.45 | 29.50 | 29.00 | 29.50 | +0.170% | 875 | -3.797% |
| 2025-09-05 | 29.49 | 29.50 | 29.00 | 29.45 | -1.008% | 3,959 | -3.633% |
| 2025-09-04 | 28.00 | 30.00 | 28.00 | 29.75 | +6.250% | 1,667 | -4.605% |
| 2025-09-03 | 27.99 | 28.00 | 27.99 | 28.00 | -1.754% | 550 | +1.357% |
| 2025-09-02 | 29.00 | 29.00 | 28.50 | 28.50 | -1.724% | 1,749 | -0.421% |
| 2025-08-29 | 27.00 | 29.65 | 26.75 | 29.00 | +3.683% | 6,169 | -2.138% |
| 2025-08-28 | 26.00 | 27.97 | 25.02 | 27.97 | +6.471% | 3,905 | +1.466% |
| 2025-08-27 | 25.55 | 26.27 | 25.50 | 26.27 | +2.818% | 3,516 | +8.032% |
| 2025-08-26 | 24.86 | 25.55 | 24.86 | 25.55 | +3.651% | 1,531 | +11.076% |
| 2025-08-22 | 24.65 | 24.65 | 24.65 | 24.65 | -0.283% | 185 | +15.131% |
| 2025-08-20 | 24.72 | 24.72 | 24.72 | 24.72 | -0.202% | 300 | +14.806% |
| 2025-08-11 | 24.85 | 24.85 | 24.77 | 24.77 | -0.282% | 5,000 | +14.574% |
| 2025-08-06 | 24.84 | 24.84 | 24.84 | 24.84 | +1.471% | 200 | +14.251% |
| 2025-08-05 | 24.50 | 24.50 | 24.48 | 24.48 | -0.082% | 5,000 | +15.931% |
| 2025-08-04 | 24.50 | 24.50 | 24.50 | 24.50 | -1.448% | 5,087 | +15.837% |
| 2025-08-01 | 24.86 | 24.86 | 24.86 | 24.86 | +2.094% | 1,000 | +14.160% |
| 2025-07-30 | 24.51 | 24.51 | 24.35 | 24.35 | +1.037% | 3,000 | +16.550% |
| 2025-07-22 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 600 | +17.759% |
| 2025-07-18 | 23.85 | 24.10 | 23.60 | 24.10 | +0.208% | 5,300 | +17.759% |
| 2025-07-17 | 24.05 | 24.05 | 24.05 | 24.05 | +1.050% | 200 | +18.004% |
| 2025-07-15 | 23.90 | 23.90 | 23.80 | 23.80 | -0.833% | 5,025 | +19.244% |
| 2025-07-14 | 23.99 | 24.00 | 23.99 | 24.00 | +2.128% | 1,000 | +18.250% |
| 2025-07-10 | 23.70 | 23.70 | 23.50 | 23.50 | -1.632% | 1,200 | +20.766% |
| 2025-07-09 | 23.89 | 23.89 | 23.89 | 23.89 | 0.000% | 200 | +18.794% |
| 2025-07-03 | 23.37 | 23.89 | 23.25 | 23.89 | +1.660% | 1,812 | +18.794% |
| 2025-06-25 | 23.50 | 23.50 | 23.50 | 23.50 | +0.085% | 1,200 | +20.766% |
| 2025-06-24 | 23.48 | 23.48 | 23.48 | 23.48 | +0.816% | 725 | +20.869% |
| 2025-06-09 | 23.40 | 23.40 | 23.00 | 23.29 | -0.725% | 3,748 | +21.855% |
| 2025-06-05 | 23.46 | 23.46 | 23.46 | 23.46 | +0.256% | 100 | +20.972% |
| 2025-06-04 | 23.40 | 23.40 | 23.40 | 23.40 | 0.000% | 2,536 | +21.282% |
| 2025-05-30 | 23.40 | 23.40 | 23.40 | 23.40 | +0.926% | 100 | +21.282% |
| 2025-05-29 | 23.19 | 23.19 | 23.19 | 23.19 | +0.674% | 100 | +22.406% |
| 2025-05-27 | 23.05 | 23.05 | 23.03 | 23.03 | -0.087% | 1,100 | +23.231% |
| 2025-05-23 | 23.15 | 23.15 | 23.05 | 23.05 | -0.432% | 1,200 | +23.124% |
| 2025-05-22 | 23.25 | 23.28 | 23.15 | 23.15 | -0.430% | 600 | +22.592% |
| 2025-05-21 | 23.40 | 23.46 | 23.25 | 23.25 | -0.556% | 3,080 | +22.065% |
| 2025-05-19 | 23.40 | 23.40 | 23.38 | 23.38 | 0.000% | 1,320 | +21.386% |
| 2025-05-14 | 23.38 | 23.38 | 23.38 | 23.38 | +0.343% | 250 | +21.386% |
| 2025-05-13 | 23.40 | 23.40 | 23.30 | 23.30 | +0.215% | 600 | +21.803% |
| 2025-05-12 | 23.25 | 23.25 | 23.25 | 23.25 | -0.895% | 512 | +22.065% |
| 2025-05-09 | 23.46 | 23.46 | 23.46 | 23.46 | +0.903% | 1,000 | +20.972% |
| 2025-05-08 | 23.25 | 23.30 | 23.25 | 23.25 | -1.064% | 1,314 | +22.065% |
| 2025-05-02 | 23.00 | 23.50 | 22.85 | 23.50 | +2.397% | 3,202 | +20.766% |
| 2025-05-01 | 22.90 | 23.50 | 22.90 | 22.95 | +0.526% | 85,050 | +23.660% |
| 2025-04-28 | 22.85 | 22.85 | 22.83 | 22.83 | -1.595% | 700 | +24.310% |
| 2025-04-24 | 23.20 | 23.20 | 23.20 | 23.20 | -1.277% | 360 | +22.328% |
| 2025-04-23 | 23.50 | 23.50 | 23.50 | 23.50 | +2.218% | 500 | +20.766% |
| 2025-04-14 | 22.99 | 22.99 | 22.99 | 22.99 | +0.833% | 148 | +23.445% |
| 2025-04-11 | 23.10 | 23.10 | 22.75 | 22.80 | -2.146% | 9,757 | +24.474% |
| 2025-04-09 | 23.30 | 23.30 | 23.30 | 23.30 | 0.000% | 1,300 | +21.803% |
| 2025-04-07 | 23.60 | 23.60 | 23.30 | 23.30 | -1.480% | 750 | +21.803% |
| 2025-04-04 | 23.80 | 23.80 | 23.65 | 23.65 | -1.294% | 300 | +20.000% |
| 2025-04-03 | 24.20 | 24.20 | 23.96 | 23.96 | -3.387% | 2,000 | +18.447% |
| 2025-03-31 | 24.50 | 24.80 | 24.50 | 24.80 | +0.202% | 3,096 | +14.435% |
| 2025-03-27 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 100 | +14.667% |
| 2025-03-26 | 24.75 | 24.75 | 24.75 | 24.75 | +1.020% | 100 | +14.667% |
| 2025-03-25 | 24.50 | 24.75 | 24.50 | 24.50 | +1.240% | 1,992 | +15.837% |
| 2025-03-24 | 24.75 | 24.75 | 24.20 | 24.20 | -1.224% | 2,150 | +17.273% |
| 2025-03-20 | 24.63 | 24.63 | 24.50 | 24.50 | -0.204% | 1,400 | +15.837% |
| 2025-03-18 | 24.55 | 24.55 | 24.55 | 24.55 | +0.153% | 400 | +15.601% |
| 2025-03-17 | 24.51 | 24.51 | 24.51 | 24.51 | +0.051% | 100 | +15.778% |
| 2025-03-14 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 2,704 | +15.837% |
| 2025-03-12 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 1,796 | +15.837% |
| 2025-03-10 | 24.50 | 24.50 | 24.50 | 24.50 | +1.240% | 1,000 | +15.837% |
| 2025-02-26 | 24.21 | 24.21 | 24.20 | 24.20 | 0.000% | 827 | +17.273% |
| 2025-02-25 | 24.40 | 25.40 | 24.15 | 24.20 | -1.224% | 3,898 | +17.273% |
| 2025-02-24 | 24.50 | 24.50 | 24.50 | 24.50 | -0.204% | 200 | +15.837% |
| 2025-02-14 | 24.55 | 24.55 | 24.55 | 24.55 | +0.204% | 100 | +15.601% |
| 2025-02-13 | 25.00 | 25.00 | 24.50 | 24.50 | 0.000% | 3,987 | +15.837% |
| 2025-02-12 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 408 | +15.837% |
| 2025-02-11 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 500 | +15.837% |
| 2025-02-10 | 24.51 | 24.51 | 24.50 | 24.50 | 0.000% | 880 | +15.837% |
| 2025-02-07 | 25.00 | 25.00 | 24.50 | 24.50 | -2.970% | 8,805 | +15.837% |
| 2025-02-06 | 24.65 | 25.25 | 24.65 | 25.25 | +3.061% | 5,395 | +12.396% |
| 2025-02-05 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 100 | +15.837% |
| 2025-02-03 | 24.75 | 24.75 | 24.50 | 24.50 | -1.010% | 1,300 | +15.837% |
| 2025-01-31 | 24.75 | 25.50 | 24.75 | 24.75 | 0.000% | 7,100 | +14.667% |
| 2025-01-27 | 24.52 | 24.75 | 24.52 | 24.75 | +1.020% | 600 | +14.667% |
| 2025-01-21 | 24.50 | 24.50 | 24.25 | 24.50 | +1.449% | 1,200 | +15.837% |
| 2025-01-17 | 24.15 | 24.15 | 24.15 | 24.15 | -1.429% | 450 | +17.516% |
| 2025-01-13 | 24.40 | 24.50 | 24.25 | 24.50 | 0.000% | 2,028 | +15.837% |
| 2025-01-10 | 24.25 | 24.50 | 24.00 | 24.50 | +0.410% | 1,300 | +15.837% |
| 2025-01-07 | 24.50 | 24.50 | 24.40 | 24.40 | -1.414% | 2,100 | +16.311% |
| 2025-01-06 | 25.00 | 25.00 | 24.75 | 24.75 | +1.020% | 900 | +14.667% |
| 2025-01-03 | 24.50 | 24.50 | 24.50 | 24.50 | -2.000% | 100 | +15.837% |
| 2024-12-31 | 25.00 | 25.00 | 24.40 | 25.00 | 0.000% | 600 | +13.520% |
| 2024-12-27 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 200 | +13.520% |
| 2024-12-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 600 | +13.520% |
| 2024-12-24 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 200 | +13.520% |
| 2024-12-20 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 1,167 | +13.520% |
| 2024-12-19 | 24.75 | 24.90 | 24.30 | 24.90 | +0.738% | 3,268 | +13.976% |
| 2024-12-18 | 24.75 | 24.75 | 24.72 | 24.72 | -0.333% | 400 | +14.817% |
| 2024-12-17 | 24.80 | 24.90 | 24.75 | 24.80 | -0.402% | 1,000 | +14.435% |
| 2024-12-16 | 25.00 | 25.00 | 24.90 | 24.90 | -0.200% | 2,104 | +13.976% |
| 2024-12-13 | 25.00 | 25.85 | 24.85 | 24.95 | -2.729% | 37,910 | +13.747% |
| 2024-12-05 | 25.63 | 25.65 | 25.63 | 25.65 | +0.588% | 500 | +10.643% |
| 2024-12-03 | 25.50 | 25.50 | 25.50 | 25.50 | +2.000% | 200 | +11.294% |
| 2024-12-02 | 24.75 | 25.00 | 24.50 | 25.00 | +0.725% | 22,800 | +13.520% |
| 2024-11-29 | 24.82 | 24.82 | 24.82 | 24.82 | +0.283% | 200 | +14.343% |
| 2024-11-27 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 200 | +14.667% |
| 2024-11-26 | 24.75 | 24.75 | 24.73 | 24.75 | 0.000% | 800 | +14.667% |
| 2024-11-18 | 24.77 | 24.77 | 24.75 | 24.75 | +0.487% | 200 | +14.667% |
| 2024-11-14 | 24.63 | 24.63 | 24.63 | 24.63 | +1.108% | 350 | +15.225% |
| 2024-11-08 | 24.36 | 24.36 | 24.36 | 24.36 | -0.082% | 500 | +16.502% |
| 2024-11-07 | 24.38 | 24.38 | 24.38 | 24.38 | +0.391% | 200 | +16.407% |
| 2024-11-01 | 24.25 | 24.29 | 24.25 | 24.29 | +1.611% | 500 | +16.862% |
| 2024-10-31 | 23.90 | 23.90 | 23.90 | 23.90 | -0.458% | 130 | +18.745% |
| 2024-10-30 | 24.01 | 24.01 | 24.01 | 24.01 | +0.042% | 100 | +18.201% |
| 2024-10-15 | 24.00 | 24.00 | 24.00 | 24.00 | +0.612% | 100 | +18.250% |
| 2024-10-10 | 23.80 | 23.85 | 23.80 | 23.85 | +0.227% | 800 | +18.974% |
| 2024-10-04 | 23.80 | 23.80 | 23.80 | 23.80 | -0.084% | 100 | +19.244% |
| 2024-10-03 | 23.80 | 23.82 | 23.75 | 23.82 | -0.750% | 534 | +19.144% |
| 2024-09-27 | 24.00 | 24.08 | 24.00 | 24.00 | -1.559% | 2,854 | +18.250% |
| 2024-09-23 | 24.00 | 24.38 | 24.00 | 24.38 | +0.329% | 200 | +16.407% |
| 2024-09-19 | 24.00 | 24.30 | 24.00 | 24.30 | +3.788% | 2,546 | +16.790% |
| 2024-09-18 | 23.50 | 24.00 | 23.41 | 23.41 | +0.702% | 4,353 | +21.214% |
| 2024-09-16 | 23.25 | 23.25 | 23.25 | 23.25 | -1.064% | 792 | +22.065% |
| 2024-09-13 | 23.50 | 23.50 | 23.50 | 23.50 | +1.075% | 400 | +20.766% |
| 2024-09-12 | 23.25 | 23.25 | 23.25 | 23.25 | +2.198% | 100 | +22.065% |
| 2024-09-10 | 23.00 | 23.00 | 22.75 | 22.75 | -1.087% | 2,488 | +24.747% |
| 2024-08-26 | 23.05 | 23.05 | 23.00 | 23.00 | -2.128% | 5,000 | +23.391% |
| 2024-08-23 | 22.75 | 23.50 | 22.70 | 23.50 | +2.845% | 11,525 | +20.766% |
| 2024-08-22 | 22.99 | 23.00 | 22.85 | 22.85 | -0.609% | 7,300 | +24.201% |
| 2024-08-21 | 22.77 | 22.99 | 22.70 | 22.99 | 0.000% | 20,495 | +23.445% |
| 2024-08-20 | 22.80 | 22.99 | 22.80 | 22.99 | +0.044% | 1,600 | +23.445% |
| 2024-08-19 | 22.56 | 22.98 | 22.56 | 22.98 | +1.862% | 3,200 | +23.499% |
| 2024-08-16 | 22.56 | 22.56 | 22.56 | 22.56 | +1.393% | 1,210 | +25.798% |
| 2024-08-13 | 22.25 | 22.25 | 22.25 | 22.25 | 0.000% | 310 | +27.551% |
| 2024-08-12 | 22.25 | 22.25 | 22.25 | 22.25 | +1.598% | 200 | +27.551% |
| 2024-08-09 | 22.26 | 22.26 | 21.90 | 21.90 | -3.097% | 5,000 | +29.589% |
| 2024-08-08 | 22.60 | 22.60 | 22.60 | 22.60 | +0.444% | 125 | +25.575% |
| 2024-08-06 | 22.50 | 22.50 | 22.50 | 22.50 | +1.124% | 2,542 | +26.133% |
| 2024-08-02 | 22.38 | 22.38 | 22.11 | 22.25 | -1.111% | 6,932 | +27.551% |
| 2024-07-31 | 23.03 | 23.03 | 22.30 | 22.50 | -5.561% | 9,958 | +26.133% |
| 2024-07-30 | 23.82 | 23.82 | 23.82 | 23.82 | -0.729% | 200 | +19.119% |
| 2024-07-29 | 23.25 | 24.00 | 23.25 | 24.00 | +3.896% | 2,920 | +18.250% |
| 2024-07-26 | 23.10 | 23.10 | 23.10 | 23.10 | 0.000% | 100 | +22.857% |
| 2024-07-25 | 23.00 | 23.10 | 22.97 | 23.10 | +2.667% | 3,600 | +22.857% |
| 2024-07-18 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 400 | +26.133% |
| 2024-07-11 | 22.50 | 22.50 | 22.50 | 22.50 | -2.597% | 179 | +26.133% |
| 2024-07-10 | 22.75 | 23.10 | 22.75 | 23.10 | +2.621% | 725 | +22.857% |
| 2024-07-09 | 22.50 | 22.51 | 22.50 | 22.51 | +0.133% | 1,300 | +26.077% |
| 2024-07-08 | 22.48 | 22.48 | 22.48 | 22.48 | +1.034% | 1,000 | +26.246% |
| 2024-07-05 | 22.50 | 22.50 | 22.25 | 22.25 | -1.112% | 1,100 | +27.551% |
| 2024-07-01 | 22.50 | 22.50 | 22.50 | 22.50 | +0.000% | 529 | +26.133% |
| 2024-06-28 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 525 | +26.133% |
| 2024-06-26 | 22.50 | 22.50 | 22.50 | 22.50 | -3.226% | 700 | +26.133% |
| 2024-06-24 | 23.00 | 23.25 | 23.00 | 23.25 | +1.219% | 220 | +22.065% |
| 2024-06-20 | 22.97 | 22.97 | 22.97 | 22.97 | +2.089% | 220 | +23.552% |
| 2024-06-18 | 23.20 | 23.20 | 22.50 | 22.50 | -3.226% | 1,200 | +26.133% |
| 2024-06-14 | 22.53 | 23.25 | 22.53 | 23.25 | +3.333% | 609 | +22.065% |
| 2024-06-12 | 22.47 | 22.50 | 22.47 | 22.50 | +2.273% | 1,243 | +26.133% |
| 2024-06-10 | 22.14 | 22.14 | 22.00 | 22.00 | -5.172% | 600 | +29.000% |
| 2024-06-07 | 22.15 | 23.20 | 22.15 | 23.20 | +4.740% | 1,004 | +22.328% |
| 2024-06-04 | 22.15 | 22.15 | 22.15 | 22.15 | -2.798% | 275 | +28.126% |
| 2024-05-30 | 23.00 | 23.00 | 22.79 | 22.79 | -1.989% | 428 | +24.542% |
| 2024-05-29 | 22.50 | 23.25 | 22.50 | 23.25 | +5.108% | 925 | +22.065% |
| 2024-05-21 | 22.12 | 22.12 | 22.12 | 22.12 | -5.872% | 825 | +28.300% |
| 2024-05-20 | 23.50 | 23.50 | 23.50 | 23.50 | +4.444% | 356 | +20.766% |
| 2024-05-16 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 2,644 | +26.133% |
| 2024-05-13 | 22.50 | 22.50 | 22.50 | 22.50 | +2.133% | 300 | +26.133% |
| 2024-05-10 | 22.03 | 22.03 | 22.03 | 22.03 | +0.136% | 150 | +28.824% |
| 2024-05-08 | 22.00 | 22.00 | 22.00 | 22.00 | -2.222% | 200 | +29.000% |
| 2024-05-06 | 21.90 | 22.50 | 21.80 | 22.50 | +2.459% | 21,280 | +26.133% |
| 2024-05-03 | 21.90 | 21.96 | 21.90 | 21.96 | +0.826% | 1,400 | +29.235% |
| 2024-05-02 | 21.90 | 21.95 | 21.78 | 21.78 | -0.092% | 2,000 | +30.303% |
| 2024-05-01 | 22.00 | 22.00 | 21.80 | 21.80 | +0.138% | 5,000 | +30.183% |
| 2024-04-30 | 22.00 | 22.00 | 21.77 | 21.77 | 0.000% | 2,500 | +30.363% |
| 2024-04-29 | 21.77 | 21.77 | 21.77 | 21.77 | -1.045% | 900 | +30.363% |
| 2024-04-26 | 22.16 | 22.16 | 22.00 | 22.00 | -0.722% | 2,400 | +29.000% |
| 2024-04-23 | 22.16 | 22.16 | 22.16 | 22.16 | +0.045% | 110 | +28.069% |
| 2024-04-22 | 22.00 | 22.15 | 22.00 | 22.15 | +0.454% | 2,900 | +28.126% |
| 2024-04-17 | 22.50 | 22.50 | 22.05 | 22.05 | +0.227% | 1,550 | +28.707% |
| 2024-04-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 3,518 | +29.000% |
| 2024-04-11 | 22.00 | 22.00 | 22.00 | 22.00 | +0.457% | 500 | +29.000% |
| 2024-04-05 | 22.00 | 22.00 | 21.90 | 21.90 | -0.455% | 2,657 | +29.589% |
| 2024-04-04 | 22.15 | 22.15 | 22.00 | 22.00 | -1.124% | 4,245 | +29.000% |
| 2024-04-03 | 22.30 | 22.35 | 22.00 | 22.25 | -0.224% | 5,497 | +27.551% |
| 2024-04-02 | 22.30 | 22.30 | 22.30 | 22.30 | -1.978% | 100 | +27.265% |
| 2024-03-27 | 22.75 | 22.75 | 22.75 | 22.75 | +1.111% | 100 | +24.747% |
| 2024-03-20 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 546 | +26.133% |
| 2024-03-19 | 22.25 | 22.50 | 22.25 | 22.50 | +1.033% | 8,100 | +26.133% |
| 2024-03-14 | 22.27 | 22.27 | 22.27 | 22.27 | +0.090% | 200 | +27.436% |
| 2024-03-13 | 22.25 | 22.25 | 22.25 | 22.25 | -0.090% | 100 | +27.551% |
| 2024-03-12 | 22.25 | 22.27 | 22.25 | 22.27 | +0.089% | 2,040 | +27.436% |
| 2024-03-11 | 22.25 | 22.25 | 22.25 | 22.25 | +0.000% | 340 | +27.550% |
| 2024-03-08 | 22.25 | 22.25 | 22.25 | 22.25 | 0.000% | 2,500 | +27.551% |
| 2024-03-06 | 22.23 | 22.25 | 22.23 | 22.25 | -0.314% | 2,200 | +27.551% |
| 2024-02-29 | 22.32 | 22.32 | 22.32 | 22.32 | -0.468% | 200 | +27.151% |
| 2024-02-28 | 22.25 | 22.43 | 22.03 | 22.43 | -0.333% | 25,902 | +26.555% |
| 2024-02-21 | 22.50 | 22.50 | 22.50 | 22.50 | -1.099% | 100 | +26.133% |
| 2024-02-20 | 22.00 | 22.75 | 21.54 | 22.75 | +1.111% | 6,851 | +24.747% |
| 2024-02-16 | 22.50 | 22.50 | 22.50 | 22.50 | +2.273% | 100 | +26.133% |
| 2024-02-15 | 21.65 | 22.00 | 21.51 | 22.00 | +1.664% | 14,412 | +29.000% |
| 2024-02-13 | 21.75 | 21.75 | 21.64 | 21.64 | -2.742% | 200 | +31.146% |
| 2024-02-02 | 21.95 | 22.25 | 21.95 | 22.25 | +2.205% | 400 | +27.551% |
| 2024-01-31 | 21.77 | 21.77 | 21.77 | 21.77 | +0.092% | 325 | +30.363% |
| 2024-01-30 | 21.62 | 21.75 | 21.51 | 21.75 | +1.116% | 5,800 | +30.483% |
| 2024-01-19 | 21.50 | 21.55 | 21.50 | 21.51 | +0.047% | 11,661 | +31.939% |
| 2024-01-18 | 21.50 | 21.50 | 21.50 | 21.50 | +2.332% | 2,625 | +32.000% |
| 2024-01-12 | 21.05 | 21.05 | 21.01 | 21.01 | 0.000% | 600 | +35.079% |
| 2024-01-10 | 21.01 | 21.01 | 21.01 | 21.01 | -1.129% | 1,660 | +35.079% |
| 2024-01-05 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 1,000 | +33.553% |
| 2024-01-02 | 21.10 | 21.25 | 21.10 | 21.25 | +1.190% | 1,083 | +33.553% |
| 2023-12-28 | 21.90 | 21.90 | 21.00 | 21.00 | 0.000% | 3,302 | +35.143% |
| 2023-12-26 | 21.00 | 21.00 | 21.00 | 21.00 | +2.439% | 100 | +35.143% |
| 2023-12-21 | 20.48 | 20.50 | 20.48 | 20.50 | +1.385% | 200 | +38.439% |
| 2023-12-19 | 20.02 | 20.22 | 20.02 | 20.22 | -2.272% | 1,570 | +40.356% |
| 2023-12-15 | 20.69 | 20.69 | 20.69 | 20.69 | 0.000% | 300 | +37.168% |
| 2023-12-14 | 19.98 | 20.69 | 19.98 | 20.69 | 0.000% | 3,500 | +37.168% |