LOGN
LOGANSPORT FINCL CORP
stockOTC
EODOct 1, 2026
37.85USD+0.026%(+0.01)1,379
LOGN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 37.50 | 37.85 | 37.50 | 37.85 | +0.026% | 1,379 | 0.000% |
| 2026-09-29 | 37.00 | 37.84 | 37.00 | 37.84 | +3.332% | 1,000 | +0.026% |
| 2026-09-28 | 35.50 | 36.62 | 35.50 | 36.62 | -0.115% | 500 | +3.359% |
| 2026-09-24 | 36.48 | 36.93 | 36.48 | 36.66 | +0.444% | 1,050 | +3.240% |
| 2026-09-23 | 36.50 | 36.50 | 36.50 | 36.50 | -1.118% | 100 | +3.699% |
| 2026-09-21 | 36.91 | 36.91 | 36.91 | 36.91 | +1.131% | 206 | +2.539% |
| 2026-09-18 | 36.50 | 36.50 | 36.50 | 36.50 | -3.567% | 625 | +3.699% |
| 2026-09-14 | 37.25 | 37.85 | 37.25 | 37.85 | +0.531% | 225 | 0.000% |
| 2026-09-11 | 37.25 | 37.65 | 37.25 | 37.65 | +0.668% | 1,040 | +0.531% |
| 2026-09-10 | 37.40 | 37.40 | 37.40 | 37.40 | +1.410% | 155 | +1.203% |
| 2026-09-08 | 37.00 | 37.00 | 36.88 | 36.88 | +0.238% | 229 | +2.630% |
| 2026-09-02 | 36.83 | 36.83 | 36.79 | 36.79 | +1.357% | 230 | +2.874% |
| 2026-09-01 | 36.30 | 36.30 | 36.30 | 36.30 | -1.892% | 100 | +4.270% |
| 2026-08-31 | 36.88 | 37.00 | 36.80 | 37.00 | -0.081% | 3,491 | +2.297% |
| 2026-08-28 | 37.14 | 37.14 | 37.03 | 37.03 | 0.000% | 321 | +2.214% |
| 2026-08-27 | 37.03 | 37.03 | 37.03 | 37.03 | +0.027% | 150 | +2.214% |
| 2026-08-25 | 37.50 | 37.50 | 37.02 | 37.02 | +0.054% | 1,709 | +2.242% |
| 2026-08-21 | 36.99 | 37.00 | 36.17 | 37.00 | +3.264% | 2,984 | +2.297% |
| 2026-08-17 | 35.50 | 35.87 | 35.50 | 35.83 | -0.471% | 1,215 | +5.636% |
| 2026-08-14 | 35.64 | 36.00 | 35.64 | 36.00 | +1.695% | 1,385 | +5.139% |
| 2026-08-13 | 35.39 | 35.40 | 35.39 | 35.40 | 0.000% | 250 | +6.921% |
| 2026-08-11 | 35.40 | 35.40 | 35.40 | 35.40 | 0.000% | 300 | +6.921% |
| 2026-08-10 | 35.20 | 35.40 | 35.20 | 35.40 | +1.143% | 200 | +6.921% |
| 2026-08-07 | 35.00 | 35.00 | 34.99 | 35.00 | -1.408% | 1,245 | +8.143% |
| 2026-08-03 | 35.49 | 35.50 | 35.49 | 35.50 | +5.185% | 400 | +6.620% |
| 2026-07-31 | 33.75 | 33.75 | 33.75 | 33.75 | +0.446% | 200 | +12.148% |
| 2026-07-30 | 33.60 | 33.60 | 33.60 | 33.60 | -0.149% | 100 | +12.649% |
| 2026-07-29 | 33.65 | 33.65 | 33.65 | 33.65 | +0.478% | 1,045 | +12.481% |
| 2026-07-27 | 33.49 | 33.49 | 33.49 | 33.49 | +1.212% | 100 | +13.019% |
| 2026-07-16 | 33.09 | 33.09 | 33.09 | 33.09 | +0.706% | 200 | +14.389% |
| 2026-07-07 | 32.86 | 32.86 | 32.86 | 32.86 | -0.434% | 140 | +15.197% |
| 2026-06-30 | 33.00 | 33.00 | 33.00 | 33.00 | +2.644% | 150 | +14.697% |
| 2026-06-16 | 32.15 | 32.15 | 32.15 | 32.15 | -0.310% | 256 | +17.729% |
| 2026-06-11 | 32.25 | 32.25 | 32.10 | 32.25 | -1.557% | 1,339 | +17.364% |
| 2026-06-09 | 33.26 | 33.26 | 32.76 | 32.76 | -0.967% | 761 | +15.537% |
| 2026-06-08 | 33.08 | 33.08 | 33.08 | 33.08 | +0.273% | 100 | +14.420% |
| 2026-06-04 | 32.99 | 32.99 | 32.99 | 32.99 | +2.136% | 481 | +14.732% |
| 2026-05-26 | 32.30 | 32.30 | 32.30 | 32.30 | 0.000% | 312 | +17.183% |
| 2026-05-21 | 32.33 | 32.33 | 32.30 | 32.30 | 0.000% | 1,136 | +17.183% |
| 2026-05-11 | 32.30 | 32.30 | 32.30 | 32.30 | 0.000% | 200 | +17.183% |
| 2026-05-01 | 32.30 | 32.30 | 32.30 | 32.30 | +0.937% | 300 | +17.183% |
| 2026-04-30 | 32.00 | 32.00 | 32.00 | 32.00 | +0.353% | 293 | +18.281% |
| 2026-04-24 | 31.89 | 31.89 | 31.89 | 31.89 | -1.277% | 500 | +18.699% |
| 2026-04-20 | 32.30 | 32.30 | 32.30 | 32.30 | +0.937% | 100 | +17.183% |
| 2026-04-16 | 32.30 | 32.30 | 32.00 | 32.00 | -0.063% | 400 | +18.281% |
| 2026-04-15 | 32.02 | 32.02 | 32.02 | 32.02 | -0.478% | 521 | +18.206% |
| 2026-04-14 | 32.29 | 32.29 | 32.17 | 32.17 | +1.816% | 201 | +17.642% |
| 2026-03-30 | 31.60 | 31.69 | 31.60 | 31.60 | -0.315% | 1,155 | +19.778% |
| 2026-03-19 | 31.70 | 31.70 | 31.70 | 31.70 | -2.009% | 145 | +19.401% |
| 2026-03-11 | 32.35 | 32.35 | 32.35 | 32.35 | 0.000% | 225 | +17.002% |
| 2026-03-10 | 32.35 | 32.35 | 32.35 | 32.35 | -0.336% | 100 | +17.002% |
| 2026-03-06 | 32.34 | 32.46 | 32.34 | 32.46 | +0.680% | 200 | +16.608% |
| 2026-03-05 | 32.24 | 32.24 | 32.21 | 32.24 | +0.750% | 400 | +17.401% |
| 2026-02-25 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1,050 | +18.281% |
| 2026-02-24 | 32.01 | 32.01 | 32.00 | 32.00 | -0.744% | 300 | +18.281% |
| 2026-02-23 | 32.24 | 32.24 | 32.24 | 32.24 | -0.000% | 350 | +17.401% |
| 2026-02-20 | 32.24 | 32.24 | 32.24 | 32.24 | +0.750% | 100 | +17.401% |
| 2026-02-18 | 32.01 | 32.01 | 32.00 | 32.00 | +1.234% | 290 | +18.281% |
| 2026-02-12 | 31.61 | 31.61 | 31.61 | 31.61 | +0.032% | 500 | +19.741% |
| 2026-02-10 | 31.85 | 31.85 | 31.59 | 31.60 | -0.315% | 756 | +19.778% |
| 2026-02-09 | 31.76 | 31.76 | 31.69 | 31.70 | -0.314% | 627 | +19.401% |
| 2026-02-06 | 31.80 | 31.93 | 31.80 | 31.80 | +0.920% | 350 | +19.025% |
| 2026-02-02 | 31.51 | 31.51 | 31.51 | 31.51 | -2.295% | 125 | +20.121% |
| 2026-01-30 | 32.25 | 32.25 | 32.25 | 32.25 | +1.896% | 100 | +17.364% |
| 2026-01-29 | 31.65 | 31.65 | 31.65 | 31.65 | -0.652% | 268 | +19.589% |
| 2026-01-27 | 31.75 | 31.86 | 31.50 | 31.86 | +0.339% | 1,556 | +18.810% |
| 2026-01-26 | 31.78 | 31.78 | 31.75 | 31.75 | +0.316% | 701 | +19.213% |
| 2026-01-23 | 32.15 | 32.20 | 31.65 | 31.65 | -1.094% | 503 | +19.589% |
| 2026-01-22 | 31.91 | 32.00 | 31.91 | 32.00 | 0.000% | 400 | +18.281% |
| 2026-01-21 | 31.66 | 32.00 | 31.66 | 32.00 | +1.555% | 327 | +18.281% |
| 2026-01-14 | 31.51 | 31.51 | 31.51 | 31.51 | -0.818% | 189 | +20.121% |
| 2026-01-12 | 31.70 | 31.77 | 31.70 | 31.77 | +0.063% | 702 | +19.138% |
| 2026-01-09 | 31.97 | 31.97 | 31.75 | 31.75 | -0.694% | 300 | +19.213% |
| 2026-01-08 | 31.97 | 31.97 | 31.97 | 31.97 | +0.858% | 145 | +18.385% |
| 2026-01-07 | 33.25 | 33.25 | 31.70 | 31.70 | -4.661% | 4,500 | +19.400% |
| 2025-12-22 | 33.25 | 33.25 | 33.25 | 33.25 | -0.214% | 297 | +13.835% |
| 2025-12-18 | 33.32 | 33.32 | 33.32 | 33.32 | -1.939% | 100 | +13.591% |
| 2025-12-17 | 33.98 | 33.98 | 33.98 | 33.98 | +0.088% | 302 | +11.389% |
| 2025-12-15 | 33.95 | 33.95 | 33.95 | 33.95 | +1.799% | 100 | +11.487% |
| 2025-12-08 | 33.35 | 33.35 | 33.35 | 33.35 | +2.932% | 200 | +13.493% |
| 2025-12-04 | 32.40 | 32.40 | 32.40 | 32.40 | +0.155% | 300 | +16.821% |
| 2025-12-03 | 32.31 | 32.35 | 32.31 | 32.35 | +5.857% | 1,556 | +17.002% |
| 2025-11-20 | 30.56 | 30.56 | 30.56 | 30.56 | -3.322% | 100 | +23.855% |
| 2025-11-13 | 31.61 | 31.61 | 31.61 | 31.61 | +3.810% | 284 | +19.741% |
| 2025-11-11 | 30.42 | 30.45 | 30.42 | 30.45 | +0.252% | 200 | +24.302% |
| 2025-11-10 | 30.45 | 30.45 | 30.37 | 30.37 | +0.909% | 500 | +24.615% |
| 2025-11-07 | 30.10 | 30.10 | 29.94 | 30.10 | +0.333% | 1,150 | +25.748% |
| 2025-10-27 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 213 | +26.167% |
| 2025-10-21 | 29.70 | 30.00 | 29.65 | 30.00 | +1.523% | 1,000 | +26.167% |
| 2025-10-16 | 30.05 | 30.05 | 29.55 | 29.55 | -1.664% | 600 | +28.088% |
| 2025-10-15 | 30.05 | 30.05 | 30.05 | 30.05 | -0.000% | 152 | +25.957% |
| 2025-09-29 | 30.05 | 30.05 | 30.05 | 30.05 | +0.134% | 250 | +25.956% |
| 2025-09-25 | 30.01 | 30.01 | 30.01 | 30.01 | -3.968% | 200 | +26.125% |
| 2025-09-24 | 31.25 | 31.25 | 31.25 | 31.25 | +4.097% | 761 | +21.120% |
| 2025-09-23 | 30.02 | 30.02 | 30.02 | 30.02 | +0.033% | 761 | +26.083% |
| 2025-09-18 | 30.75 | 30.75 | 30.01 | 30.01 | -3.590% | 500 | +26.125% |
| 2025-09-16 | 31.13 | 31.13 | 31.13 | 31.13 | +0.411% | 130 | +21.597% |
| 2025-09-15 | 31.00 | 31.00 | 31.00 | 31.00 | +3.333% | 1,564 | +22.097% |
| 2025-09-12 | 30.00 | 30.00 | 30.00 | 30.00 | -2.755% | 431 | +26.167% |
| 2025-09-10 | 30.85 | 30.85 | 30.85 | 30.85 | +2.833% | 323 | +22.690% |
| 2025-09-08 | 31.00 | 31.00 | 29.10 | 30.00 | -3.226% | 1,850 | +26.167% |
| 2025-08-29 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 200 | +22.097% |
| 2025-08-26 | 31.00 | 31.00 | 31.00 | 31.00 | +2.142% | 400 | +22.097% |
| 2025-08-25 | 30.35 | 30.35 | 30.35 | 30.35 | +0.041% | 170 | +24.712% |
| 2025-08-20 | 30.25 | 30.34 | 30.25 | 30.34 | -2.137% | 500 | +24.763% |
| 2025-08-12 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 200 | +22.097% |
| 2025-08-11 | 29.02 | 31.00 | 29.02 | 31.00 | +6.493% | 513 | +22.097% |
| 2025-07-21 | 29.11 | 29.11 | 29.11 | 29.11 | +0.034% | 141 | +30.024% |
| 2025-07-15 | 29.10 | 29.10 | 29.10 | 29.10 | -1.356% | 301 | +30.069% |
| 2025-07-09 | 29.50 | 29.50 | 29.50 | 29.50 | -2.479% | 200 | +28.305% |
| 2025-07-02 | 30.25 | 30.25 | 30.25 | 30.25 | +0.833% | 200 | +25.124% |
| 2025-06-30 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,000 | +26.167% |
| 2025-06-26 | 31.00 | 31.00 | 30.00 | 30.00 | 0.000% | 875 | +26.167% |
| 2025-06-25 | 29.50 | 30.00 | 28.99 | 30.00 | +1.695% | 1,635 | +26.167% |
| 2025-06-20 | 30.01 | 30.01 | 29.50 | 29.50 | -13.235% | 1,900 | +28.305% |
| 2025-05-28 | 30.75 | 34.00 | 30.75 | 34.00 | +19.298% | 380 | +11.324% |
| 2025-05-27 | 29.00 | 29.00 | 28.50 | 28.50 | -2.564% | 375 | +32.807% |
| 2025-05-21 | 29.75 | 29.75 | 28.54 | 29.25 | -1.681% | 700 | +29.402% |
| 2025-05-16 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 200 | +27.227% |
| 2025-05-06 | 29.75 | 29.75 | 29.75 | 29.75 | -1.007% | 132 | +27.227% |
| 2025-04-30 | 30.00 | 30.05 | 30.00 | 30.05 | +0.175% | 683 | +25.946% |
| 2025-04-28 | 30.00 | 30.00 | 30.00 | 30.00 | -0.826% | 135 | +26.167% |
| 2025-04-24 | 30.25 | 30.25 | 30.25 | 30.25 | +0.833% | 150 | +25.124% |
| 2025-04-14 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 255 | +26.167% |
| 2025-04-10 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 400 | +26.167% |
| 2025-03-27 | 30.00 | 30.00 | 30.00 | 30.00 | +2.564% | 262 | +26.167% |
| 2025-03-24 | 29.25 | 29.25 | 29.25 | 29.25 | -1.680% | 170 | +29.401% |
| 2025-03-12 | 29.74 | 29.75 | 29.74 | 29.75 | +0.813% | 200 | +27.227% |
| 2025-02-14 | 29.00 | 29.51 | 29.00 | 29.51 | -0.807% | 2,471 | +28.262% |
| 2025-02-07 | 29.75 | 29.75 | 29.75 | 29.75 | +4.021% | 200 | +27.227% |
| 2025-01-28 | 29.01 | 29.01 | 28.60 | 28.60 | -1.447% | 400 | +32.343% |
| 2025-01-23 | 29.02 | 29.02 | 29.02 | 29.02 | +1.327% | 150 | +30.427% |
| 2025-01-13 | 28.64 | 28.64 | 28.64 | 28.64 | -1.411% | 150 | +32.158% |
| 2024-12-20 | 29.50 | 29.50 | 29.05 | 29.05 | -3.134% | 600 | +30.293% |
| 2024-12-19 | 29.99 | 29.99 | 29.99 | 29.99 | +1.661% | 110 | +26.209% |
| 2024-12-18 | 29.92 | 29.92 | 29.50 | 29.50 | -1.634% | 285 | +28.305% |
| 2024-12-13 | 29.99 | 29.99 | 29.99 | 29.99 | +2.215% | 127 | +26.209% |
| 2024-12-11 | 29.34 | 29.34 | 29.34 | 29.34 | 0.000% | 300 | +29.005% |
| 2024-12-10 | 30.00 | 30.00 | 29.34 | 29.34 | +0.068% | 320 | +29.005% |
| 2024-12-04 | 29.51 | 29.51 | 29.32 | 29.32 | +0.102% | 200 | +29.093% |
| 2024-12-02 | 29.29 | 29.29 | 29.29 | 29.29 | +0.722% | 310 | +29.225% |
| 2024-11-29 | 29.08 | 29.08 | 29.08 | 29.08 | -1.591% | 1,350 | +30.158% |
| 2024-11-27 | 30.00 | 30.00 | 29.55 | 29.55 | +1.616% | 310 | +28.088% |
| 2024-11-20 | 29.50 | 29.50 | 29.08 | 29.08 | -6.795% | 1,000 | +30.158% |
| 2024-11-11 | 31.20 | 31.20 | 31.20 | 31.20 | +5.763% | 100 | +21.314% |
| 2024-10-31 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 210 | +28.305% |
| 2024-10-30 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 222 | +28.305% |
| 2024-10-24 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 635 | +28.305% |
| 2024-10-22 | 29.51 | 29.51 | 29.50 | 29.50 | 0.000% | 468 | +28.305% |
| 2024-10-18 | 29.50 | 29.50 | 29.50 | 29.50 | +0.034% | 500 | +28.305% |
| 2024-10-17 | 30.50 | 30.55 | 29.49 | 29.49 | -4.253% | 1,357 | +28.349% |
| 2024-10-07 | 30.80 | 30.80 | 30.80 | 30.80 | 0.000% | 150 | +22.890% |
| 2024-10-04 | 31.05 | 31.05 | 30.80 | 30.80 | -1.440% | 4,316 | +22.890% |
| 2024-10-02 | 31.25 | 31.25 | 31.25 | 31.25 | -2.344% | 2,200 | +21.120% |
| 2024-09-18 | 32.00 | 32.00 | 32.00 | 32.00 | +2.400% | 150 | +18.281% |
| 2024-08-20 | 31.25 | 31.25 | 31.25 | 31.25 | +0.806% | 152 | +21.120% |
| 2024-07-24 | 31.00 | 31.00 | 30.75 | 31.00 | -0.161% | 800 | +22.097% |
| 2024-07-15 | 31.05 | 31.05 | 31.05 | 31.05 | 0.000% | 260 | +21.900% |
| 2024-07-12 | 31.05 | 31.05 | 31.05 | 31.05 | +0.161% | 1,033 | +21.900% |
| 2024-07-09 | 31.00 | 31.00 | 31.00 | 31.00 | +0.162% | 223 | +22.097% |
| 2024-07-08 | 30.95 | 30.95 | 30.95 | 30.95 | 0.000% | 500 | +22.294% |
| 2024-07-05 | 30.95 | 30.95 | 30.95 | 30.95 | 0.000% | 100 | +22.294% |
| 2024-07-02 | 30.95 | 30.95 | 30.95 | 30.95 | 0.000% | 378 | +22.294% |
| 2024-07-01 | 30.92 | 30.95 | 30.92 | 30.95 | -0.032% | 822 | +22.294% |
| 2024-06-24 | 30.96 | 30.96 | 30.96 | 30.96 | +4.067% | 265 | +22.255% |
| 2024-06-05 | 29.75 | 29.75 | 29.75 | 29.75 | -0.668% | 175 | +27.227% |
| 2024-05-29 | 29.95 | 29.95 | 29.95 | 29.95 | +0.672% | 105 | +26.377% |
| 2024-05-21 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 147 | +27.227% |
| 2024-05-16 | 29.91 | 29.91 | 29.75 | 29.75 | -6.181% | 725 | +27.227% |
| 2024-05-13 | 29.67 | 31.71 | 29.67 | 31.71 | +4.826% | 1,200 | +19.363% |
| 2024-05-10 | 31.66 | 31.68 | 30.25 | 30.25 | +2.196% | 1,200 | +25.124% |
| 2024-05-08 | 29.60 | 29.60 | 29.60 | 29.60 | 0.000% | 165 | +27.872% |
| 2024-05-03 | 29.60 | 29.60 | 29.60 | 29.60 | -0.034% | 103 | +27.872% |
| 2024-04-30 | 29.61 | 29.61 | 29.61 | 29.61 | -0.471% | 320 | +27.828% |
| 2024-04-16 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 101 | +27.227% |
| 2024-04-11 | 29.75 | 29.75 | 29.75 | 29.75 | +0.507% | 400 | +27.227% |
| 2024-04-09 | 29.60 | 29.60 | 29.60 | 29.60 | -0.034% | 107 | +27.872% |
| 2024-04-05 | 29.61 | 29.61 | 29.61 | 29.61 | -7.295% | 450 | +27.828% |
| 2024-04-02 | 31.94 | 31.94 | 31.94 | 31.94 | +7.833% | 200 | +18.503% |
| 2024-03-19 | 29.64 | 29.64 | 29.62 | 29.62 | -4.452% | 350 | +27.785% |
| 2024-03-04 | 31.00 | 31.00 | 31.00 | 31.00 | +1.639% | 100 | +22.097% |
| 2024-02-26 | 30.50 | 30.50 | 30.50 | 30.50 | +1.127% | 200 | +24.098% |
| 2024-02-23 | 30.77 | 30.77 | 30.16 | 30.16 | -2.804% | 301 | +25.497% |
| 2024-02-14 | 31.03 | 31.03 | 31.03 | 31.03 | -3.484% | 455 | +21.979% |
| 2024-02-07 | 32.15 | 32.15 | 32.15 | 32.15 | +3.243% | 200 | +17.729% |
| 2024-02-01 | 31.14 | 31.14 | 31.14 | 31.14 | -0.352% | 199 | +21.548% |
| 2024-01-26 | 31.25 | 31.25 | 31.25 | 31.25 | +0.806% | 100 | +21.120% |
| 2024-01-24 | 30.95 | 31.00 | 30.95 | 31.00 | -0.609% | 460 | +22.097% |
| 2024-01-16 | 31.00 | 31.19 | 31.00 | 31.19 | +0.613% | 331 | +21.353% |
| 2024-01-05 | 30.72 | 31.00 | 30.72 | 31.00 | 0.000% | 206 | +22.097% |
| 2023-12-29 | 31.00 | 31.20 | 31.00 | 31.00 | +3.333% | 600 | +22.097% |
| 2023-12-27 | 30.03 | 30.03 | 30.00 | 30.00 | -3.226% | 1,273 | +26.167% |
| 2023-12-26 | 31.00 | 31.00 | 31.00 | 31.00 | +5.085% | 100 | +22.097% |
| 2023-12-15 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 278 | +28.305% |
| 2023-12-13 | 29.75 | 29.75 | 29.50 | 29.50 | -0.840% | 300 | +28.305% |
| 2023-12-11 | 29.75 | 29.75 | 29.75 | 29.75 | -0.668% | 124 | +27.227% |
| 2023-12-05 | 29.95 | 29.95 | 29.95 | 29.95 | -0.992% | 483 | +26.377% |
| 2023-12-01 | 30.20 | 30.25 | 30.20 | 30.25 | -0.820% | 1,004 | +25.124% |
| 2023-11-22 | 30.50 | 30.50 | 30.50 | 30.50 | +1.667% | 328 | +24.098% |
| 2023-11-09 | 30.61 | 30.70 | 30.00 | 30.00 | -2.057% | 1,025 | +26.167% |
| 2023-11-08 | 30.67 | 30.67 | 30.63 | 30.63 | +0.295% | 340 | +23.572% |
| 2023-10-24 | 30.54 | 30.54 | 30.54 | 30.54 | -3.962% | 400 | +23.936% |
| 2023-10-04 | 31.79 | 31.80 | 31.79 | 31.80 | +2.913% | 300 | +19.025% |
| 2023-10-03 | 31.86 | 31.86 | 30.90 | 30.90 | -4.923% | 600 | +22.492% |
| 2023-09-28 | 32.02 | 32.88 | 31.02 | 32.50 | +1.499% | 1,375 | +16.462% |
| 2023-09-27 | 32.02 | 32.07 | 32.00 | 32.02 | 0.000% | 675 | +18.207% |
| 2023-09-21 | 32.02 | 32.02 | 32.02 | 32.02 | +0.063% | 100 | +18.207% |
| 2023-09-14 | 32.00 | 32.00 | 32.00 | 32.00 | +2.367% | 100 | +18.281% |
| 2023-09-06 | 31.30 | 32.16 | 31.26 | 31.26 | -0.793% | 944 | +21.081% |
| 2023-09-05 | 32.50 | 32.50 | 31.51 | 31.51 | -3.786% | 400 | +20.121% |
| 2023-08-29 | 33.32 | 33.32 | 32.75 | 32.75 | 0.000% | 200 | +15.573% |
| 2023-08-28 | 32.50 | 32.75 | 32.50 | 32.75 | +7.166% | 1,147 | +15.573% |
| 2023-08-24 | 30.56 | 30.56 | 30.56 | 30.56 | -1.419% | 100 | +23.855% |
| 2023-08-22 | 31.75 | 31.75 | 31.00 | 31.00 | -2.362% | 500 | +22.097% |
| 2023-08-18 | 31.75 | 31.75 | 31.75 | 31.75 | -0.063% | 500 | +19.213% |
| 2023-08-17 | 31.78 | 31.78 | 31.77 | 31.77 | -4.937% | 300 | +19.138% |
| 2023-08-15 | 33.42 | 33.42 | 33.42 | 33.42 | +5.359% | 100 | +13.256% |
| 2023-08-14 | 31.72 | 31.72 | 31.72 | 31.72 | -5.285% | 100 | +19.325% |
| 2023-08-04 | 33.45 | 33.49 | 33.45 | 33.49 | +7.134% | 300 | +13.019% |
| 2023-08-03 | 31.11 | 32.10 | 31.11 | 31.26 | -7.405% | 450 | +21.081% |
| 2023-08-02 | 33.76 | 33.76 | 33.76 | 33.76 | -0.384% | 100 | +12.115% |
| 2023-07-26 | 33.89 | 33.89 | 33.89 | 33.89 | +10.211% | 101 | +11.685% |
| 2023-07-24 | 30.75 | 30.75 | 30.75 | 30.75 | 0.000% | 166 | +23.089% |
| 2023-07-20 | 30.74 | 30.75 | 30.74 | 30.75 | +4.237% | 729 | +23.089% |
| 2023-07-19 | 29.50 | 29.50 | 29.50 | 29.50 | -0.840% | 192 | +28.305% |
| 2023-07-17 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 100 | +27.227% |
| 2023-07-14 | 30.12 | 30.12 | 29.75 | 29.75 | -2.459% | 592 | +27.227% |
| 2023-07-13 | 30.50 | 30.50 | 30.50 | 30.50 | +0.164% | 100 | +24.098% |
| 2023-07-12 | 30.45 | 30.50 | 30.45 | 30.45 | +1.331% | 500 | +24.302% |
| 2023-07-11 | 30.05 | 30.05 | 30.05 | 30.05 | -1.475% | 100 | +25.957% |
| 2023-07-10 | 30.75 | 31.03 | 30.50 | 30.50 | -0.813% | 1,123 | +24.098% |
| 2023-07-06 | 30.75 | 30.75 | 30.75 | 30.75 | -0.806% | 138 | +23.089% |
| 2023-07-05 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1,150 | +22.097% |
| 2023-06-30 | 31.75 | 31.75 | 31.00 | 31.00 | -3.125% | 1,869 | +22.097% |
| 2023-06-29 | 32.14 | 32.14 | 32.00 | 32.00 | -0.405% | 500 | +18.281% |
| 2023-06-28 | 32.55 | 32.55 | 32.13 | 32.13 | -2.577% | 225 | +17.803% |
| 2023-06-27 | 32.98 | 32.98 | 32.98 | 32.98 | -2.943% | 165 | +14.767% |
| 2023-06-26 | 33.98 | 33.98 | 33.98 | 33.98 | +5.857% | 200 | +11.389% |
| 2023-06-23 | 33.00 | 33.00 | 32.10 | 32.10 | -5.588% | 408 | +17.913% |
| 2023-06-22 | 33.05 | 34.00 | 33.05 | 34.00 | 0.000% | 490 | +11.324% |
| 2023-06-21 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1,402 | +11.324% |
| 2023-06-20 | 33.60 | 34.50 | 33.60 | 34.00 | +1.190% | 785 | +11.324% |
| 2023-06-16 | 33.60 | 33.60 | 33.60 | 33.60 | -0.739% | 182 | +12.649% |
| 2023-06-15 | 33.85 | 33.85 | 33.85 | 33.85 | -2.590% | 238 | +11.817% |
| 2023-06-14 | 34.75 | 34.75 | 34.75 | 34.75 | +2.356% | 114 | +8.921% |
| 2023-06-12 | 33.95 | 33.95 | 33.95 | 33.95 | +5.697% | 164 | +11.487% |
| 2023-06-08 | 34.00 | 34.00 | 32.12 | 32.12 | -7.568% | 554 | +17.839% |
| 2023-06-07 | 34.75 | 34.75 | 34.75 | 34.75 | 0.000% | 500 | +8.921% |
| 2023-06-06 | 34.75 | 34.75 | 34.75 | 34.75 | +2.206% | 1,485 | +8.921% |
| 2023-05-24 | 34.00 | 34.00 | 34.00 | 34.00 | -2.158% | 550 | +11.324% |
| 2023-05-17 | 34.75 | 34.75 | 34.75 | 34.75 | -2.113% | 140 | +8.921% |
| 2023-05-12 | 35.50 | 35.50 | 35.50 | 35.50 | -1.252% | 400 | +6.620% |
| 2023-05-10 | 36.00 | 36.00 | 35.95 | 35.95 | -1.507% | 300 | +5.285% |
| 2023-05-09 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 144 | +3.699% |
| 2023-05-08 | 36.50 | 36.50 | 36.50 | 36.50 | -4.948% | 100 | +3.699% |
| 2023-05-03 | 38.40 | 38.40 | 38.40 | 38.40 | +5.062% | 188 | -1.432% |
| 2023-05-02 | 37.01 | 37.01 | 36.55 | 36.55 | -3.816% | 617 | +3.557% |
| 2023-05-01 | 39.98 | 39.98 | 38.00 | 38.00 | +3.740% | 293 | -0.395% |
| 2023-04-17 | 36.63 | 36.63 | 36.63 | 36.63 | -7.733% | 150 | +3.331% |
| 2023-03-31 | 39.25 | 39.70 | 39.25 | 39.70 | +3.791% | 384 | -4.660% |
| 2023-03-27 | 36.93 | 38.25 | 36.91 | 38.25 | -7.273% | 460 | -1.046% |
| 2023-03-17 | 41.25 | 41.25 | 41.25 | 41.25 | -1.786% | 1,441 | -8.242% |
| 2023-03-14 | 42.00 | 42.00 | 42.00 | 42.00 | -0.897% | 265 | -9.881% |
| 2023-03-13 | 39.50 | 42.38 | 36.42 | 42.38 | -2.057% | 639 | -10.689% |
| 2023-03-10 | 43.27 | 43.27 | 43.27 | 43.27 | +0.698% | 115 | -12.526% |
| 2023-03-06 | 42.99 | 42.99 | 40.80 | 42.97 | +1.106% | 910 | -11.915% |
| 2023-03-03 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 500 | -10.941% |
| 2023-03-02 | 42.00 | 42.00 | 42.00 | 42.00 | +2.439% | 965 | -9.881% |
| 2023-03-01 | 39.01 | 41.00 | 39.01 | 41.00 | 0.000% | 2,330 | -7.683% |
| 2023-02-28 | 41.00 | 41.00 | 41.00 | 41.00 | +2.270% | 100 | -7.683% |
| 2023-02-22 | 40.09 | 40.09 | 40.09 | 40.09 | -0.546% | 100 | -5.587% |
| 2023-02-21 | 40.25 | 40.31 | 40.25 | 40.31 | -1.707% | 250 | -6.103% |
| 2023-02-16 | 41.01 | 41.01 | 41.01 | 41.01 | -3.483% | 130 | -7.705% |
| 2023-02-10 | 40.50 | 42.49 | 40.50 | 42.49 | +4.914% | 1,275 | -10.920% |
| 2023-02-07 | 38.15 | 42.90 | 37.13 | 40.50 | +3.846% | 2,996 | -6.543% |
| 2023-02-06 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 200 | -2.949% |
| 2023-02-03 | 39.00 | 39.00 | 37.25 | 39.00 | -1.887% | 1,700 | -2.949% |
| 2023-01-31 | 39.75 | 39.75 | 39.75 | 39.75 | -0.625% | 100 | -4.780% |
| 2023-01-25 | 40.11 | 40.11 | 40.00 | 40.00 | +3.226% | 224 | -5.375% |
| 2023-01-17 | 39.27 | 39.50 | 38.75 | 38.75 | -3.125% | 2,072 | -2.323% |
| 2023-01-13 | 40.00 | 40.00 | 40.00 | 40.00 | +2.564% | 178 | -5.375% |
| 2022-12-29 | 39.50 | 39.50 | 39.00 | 39.00 | -2.500% | 550 | -2.949% |
| 2022-12-16 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 378 | -5.375% |
| 2022-12-14 | 40.00 | 40.00 | 40.00 | 40.00 | -2.224% | 122 | -5.375% |
| 2022-12-13 | 40.91 | 40.91 | 40.91 | 40.91 | +4.790% | 100 | -7.480% |
| 2022-12-12 | 39.08 | 39.08 | 39.04 | 39.04 | -4.734% | 200 | -3.048% |
| 2022-11-22 | 40.98 | 40.98 | 40.98 | 40.98 | +5.077% | 119 | -7.638% |
| 2022-11-16 | 40.00 | 40.00 | 38.95 | 39.00 | -2.476% | 1,730 | -2.949% |
| 2022-11-15 | 39.99 | 39.99 | 39.99 | 39.99 | -0.025% | 200 | -5.351% |
| 2022-11-02 | 39.40 | 40.00 | 39.40 | 40.00 | +2.564% | 200 | -5.375% |
| 2022-10-26 | 39.05 | 39.05 | 39.00 | 39.00 | -1.015% | 486 | -2.949% |
| 2022-10-25 | 39.40 | 39.40 | 39.40 | 39.40 | -0.253% | 500 | -3.934% |
| 2022-10-14 | 40.00 | 40.00 | 39.50 | 39.50 | -3.067% | 406 | -4.177% |
| 2022-10-13 | 39.00 | 40.75 | 39.00 | 40.75 | +5.543% | 1,118 | -7.117% |
| 2022-10-11 | 38.61 | 38.61 | 38.61 | 38.61 | 0.000% | 100 | -1.968% |
| 2022-10-10 | 38.61 | 38.61 | 38.61 | 38.61 | -2.253% | 176 | -1.968% |
| 2022-09-30 | 39.56 | 39.56 | 39.50 | 39.50 | -1.250% | 1,000 | -4.177% |
| 2022-09-26 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 505 | -5.375% |
| 2022-09-23 | 40.25 | 40.25 | 40.00 | 40.00 | -0.249% | 350 | -5.375% |
| 2022-09-22 | 40.10 | 40.10 | 40.10 | 40.10 | -1.341% | 100 | -5.611% |
| 2022-09-19 | 40.65 | 40.65 | 40.65 | 40.65 | +0.606% | 200 | -6.877% |
| 2022-09-16 | 41.02 | 41.10 | 40.40 | 40.40 | -2.674% | 650 | -6.312% |
| 2022-09-15 | 41.50 | 41.51 | 41.50 | 41.51 | +0.024% | 500 | -8.817% |
| 2022-09-06 | 41.50 | 41.50 | 41.50 | 41.50 | -1.190% | 100 | -8.795% |
| 2022-09-01 | 42.00 | 42.00 | 42.00 | 42.00 | -2.326% | 700 | -9.881% |
| 2022-08-16 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 165 | -11.977% |
| 2022-08-12 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 100 | -11.977% |
| 2022-08-11 | 43.00 | 43.00 | 43.00 | 43.00 | +1.200% | 100 | -11.977% |
| 2022-08-05 | 42.49 | 42.49 | 42.49 | 42.49 | +1.167% | 105 | -10.920% |
| 2022-07-27 | 42.63 | 42.63 | 42.00 | 42.00 | 0.000% | 795 | -9.881% |
| 2022-07-14 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 281 | -9.881% |
| 2022-07-06 | 41.50 | 42.00 | 41.50 | 42.00 | 0.000% | 705 | -9.881% |
| 2022-06-30 | 42.10 | 42.10 | 42.00 | 42.00 | -0.356% | 700 | -9.881% |
| 2022-06-29 | 43.00 | 43.00 | 42.14 | 42.15 | -6.333% | 1,288 | -10.202% |
| 2022-06-17 | 45.00 | 45.00 | 45.00 | 45.00 | +2.157% | 100 | -15.889% |
| 2022-06-16 | 44.10 | 44.10 | 44.05 | 44.05 | -4.135% | 224 | -14.075% |
| 2022-05-12 | 45.95 | 45.95 | 45.95 | 45.95 | +2.339% | 700 | -17.628% |
| 2022-05-06 | 44.90 | 44.90 | 44.90 | 44.90 | -0.222% | 100 | -15.702% |
| 2022-05-05 | 45.00 | 45.00 | 45.00 | 45.00 | -1.532% | 129 | -15.889% |
| 2022-04-29 | 45.30 | 45.70 | 45.30 | 45.70 | -0.652% | 450 | -17.177% |
| 2022-04-21 | 46.00 | 46.00 | 46.00 | 46.00 | -0.022% | 605 | -17.717% |
| 2022-04-20 | 46.01 | 46.01 | 46.01 | 46.01 | 0.000% | 115 | -17.735% |
| 2022-04-19 | 46.01 | 46.01 | 46.01 | 46.01 | -2.624% | 200 | -17.735% |
| 2022-04-06 | 47.25 | 47.25 | 47.25 | 47.25 | 0.000% | 100 | -19.894% |
| 2022-04-05 | 47.25 | 47.25 | 47.25 | 47.25 | +0.725% | 409 | -19.894% |
| 2022-04-01 | 48.00 | 48.00 | 46.91 | 46.91 | -2.271% | 270 | -19.314% |
| 2022-03-25 | 48.00 | 48.00 | 48.00 | 48.00 | +2.433% | 200 | -21.146% |
| 2022-03-24 | 47.00 | 47.00 | 46.86 | 46.86 | -2.375% | 1,950 | -19.227% |
| 2022-03-15 | 48.00 | 48.00 | 48.00 | 48.00 | +0.524% | 100 | -21.146% |
| 2022-03-01 | 47.75 | 47.75 | 47.75 | 47.75 | 0.000% | 126 | -20.733% |
| 2022-02-28 | 47.74 | 47.75 | 47.74 | 47.75 | +1.596% | 404 | -20.733% |
| 2022-02-24 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 942 | -19.468% |
| 2022-02-23 | 47.35 | 47.35 | 47.00 | 47.00 | -0.739% | 800 | -19.468% |
| 2022-02-16 | 47.35 | 47.35 | 47.35 | 47.35 | +1.828% | 1,000 | -20.063% |
| 2021-12-31 | 46.50 | 46.50 | 46.50 | 46.50 | +148.000% | 194 | -18.602% |
| 2004-07-15 | 19.23 | 19.23 | 18.75 | 18.75 | -0.846% | 662 | +101.867% |
| 2004-07-14 | 18.91 | 18.91 | 18.91 | 18.91 | -1.202% | 100 | +100.159% |
| 2004-07-13 | 19.00 | 19.23 | 18.60 | 19.14 | +0.843% | 1,418 | +97.753% |
| 2004-06-30 | 18.98 | 18.98 | 18.98 | 18.98 | +1.769% | 100 | +99.420% |
| 2004-06-29 | 18.48 | 18.65 | 18.48 | 18.65 | -2.560% | 200 | +102.949% |
| 2004-06-24 | 19.35 | 19.35 | 18.50 | 19.14 | +3.459% | 2,450 | +97.753% |
| 2004-06-23 | 18.51 | 18.51 | 18.50 | 18.50 | -2.632% | 300 | +104.595% |
| 2004-06-22 | 19.00 | 19.01 | 18.75 | 19.00 | 0.000% | 3,365 | +99.211% |
| 2004-06-21 | 18.60 | 19.16 | 18.60 | 19.00 | +1.877% | 3,271 | +99.211% |
| 2004-06-16 | 18.65 | 18.65 | 18.65 | 18.65 | -1.113% | 100 | +102.949% |
| 2004-06-15 | 18.90 | 18.90 | 18.70 | 18.86 | -2.026% | 400 | +100.689% |
| 2004-06-14 | 19.25 | 19.25 | 19.25 | 19.25 | +0.121% | 1,000 | +96.623% |
| 2004-06-10 | 19.30 | 19.30 | 19.00 | 19.23 | -0.173% | 3,085 | +96.862% |
| 2004-06-09 | 19.00 | 19.38 | 18.62 | 19.26 | +0.052% | 3,855 | +96.521% |
| 2004-06-08 | 19.25 | 19.67 | 19.00 | 19.25 | +1.050% | 2,490 | +96.623% |
| 2004-06-07 | 19.25 | 19.25 | 19.05 | 19.05 | -1.295% | 1,900 | +98.688% |
| 2004-06-04 | 19.32 | 19.32 | 19.30 | 19.30 | -0.310% | 2,509 | +96.114% |
| 2004-06-03 | 19.31 | 19.37 | 19.31 | 19.36 | -0.514% | 1,645 | +95.506% |
| 2004-06-02 | 19.50 | 19.50 | 19.46 | 19.46 | -2.651% | 600 | +94.502% |
| 2004-06-01 | 20.00 | 20.00 | 19.73 | 19.99 | -2.440% | 1,300 | +89.345% |
| 2004-05-28 | 20.75 | 20.75 | 20.34 | 20.49 | -1.774% | 700 | +84.724% |
| 2004-05-27 | 19.41 | 21.00 | 19.24 | 20.86 | +5.996% | 9,802 | +81.448% |
| 2004-05-26 | 19.24 | 19.89 | 19.10 | 19.68 | -2.333% | 9,429 | +92.327% |
| 2004-05-25 | 19.85 | 20.15 | 19.50 | 20.15 | +3.973% | 600 | +87.841% |
| 2004-05-24 | 19.12 | 19.79 | 19.10 | 19.38 | +1.732% | 2,200 | +95.304% |
| 2004-05-21 | 19.02 | 19.05 | 19.02 | 19.05 | +0.210% | 200 | +98.688% |
| 2004-05-20 | 19.50 | 19.52 | 19.01 | 19.01 | -2.613% | 1,195 | +99.106% |
| 2004-05-19 | 19.52 | 19.52 | 19.52 | 19.52 | -1.855% | 200 | +93.904% |
| 2004-05-13 | 19.89 | 19.89 | 19.89 | 19.89 | -3.028% | 100 | +90.306% |
| 2004-05-04 | 20.53 | 20.53 | 20.50 | 20.51 | -0.485% | 6,600 | +84.544% |
| 2004-05-03 | 20.61 | 20.61 | 20.61 | 20.61 | -0.435% | 700 | +83.649% |
| 2004-04-30 | 20.79 | 20.79 | 20.70 | 20.70 | -1.429% | 200 | +82.850% |
| 2004-04-28 | 21.00 | 21.00 | 21.00 | 21.00 | +0.962% | 550 | +80.238% |
| 2004-04-27 | 20.81 | 20.81 | 20.80 | 20.80 | -0.952% | 1,500 | +81.971% |
| 2004-04-26 | 21.07 | 21.07 | 21.00 | 21.00 | 0.000% | 2,500 | +80.238% |