MCBK
MADISON COUNTY FINCL INC
stockOTC
EODOct 2, 2026
33.40USD0.000%(0.00)1,001
MCBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 1,001 | 0.000% |
| 2026-10-01 | 33.40 | 33.45 | 33.40 | 33.40 | 0.000% | 5,700 | 0.000% |
| 2026-09-29 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 1,842 | 0.000% |
| 2026-09-28 | 33.40 | 33.40 | 33.40 | 33.40 | 0.000% | 200 | 0.000% |
| 2026-09-24 | 33.41 | 33.41 | 33.40 | 33.40 | 0.000% | 1,671 | 0.000% |
| 2026-09-23 | 33.40 | 33.42 | 33.40 | 33.40 | +0.150% | 1,801 | 0.000% |
| 2026-09-18 | 33.35 | 33.35 | 33.35 | 33.35 | 0.000% | 3,485 | +0.150% |
| 2026-09-15 | 33.35 | 33.35 | 33.35 | 33.35 | -0.448% | 510 | +0.150% |
| 2026-09-14 | 33.50 | 33.50 | 33.50 | 33.50 | +0.450% | 640 | -0.299% |
| 2026-09-11 | 33.35 | 33.35 | 33.35 | 33.35 | +0.150% | 614 | +0.150% |
| 2026-09-03 | 33.30 | 33.30 | 33.30 | 33.30 | +0.150% | 1,950 | +0.300% |
| 2026-08-27 | 33.25 | 33.25 | 33.25 | 33.25 | 0.000% | 2,020 | +0.451% |
| 2026-08-26 | 33.25 | 33.25 | 33.25 | 33.25 | +0.529% | 526 | +0.451% |
| 2026-08-21 | 33.08 | 33.08 | 33.08 | 33.08 | +0.685% | 107 | +0.983% |
| 2026-08-05 | 32.85 | 32.85 | 32.85 | 32.85 | 0.000% | 401 | +1.674% |
| 2026-07-31 | 32.70 | 32.85 | 32.70 | 32.85 | +1.077% | 802 | +1.674% |
| 2026-07-30 | 32.50 | 32.83 | 32.50 | 32.50 | +0.619% | 441 | +2.769% |
| 2026-07-27 | 32.30 | 32.30 | 32.30 | 32.30 | -0.347% | 803 | +3.406% |
| 2026-07-20 | 32.41 | 32.41 | 32.41 | 32.41 | +1.575% | 200 | +3.046% |
| 2026-07-17 | 31.91 | 31.91 | 31.91 | 31.91 | +0.441% | 315 | +4.669% |
| 2026-07-06 | 31.77 | 31.77 | 31.77 | 31.77 | +0.347% | 500 | +5.131% |
| 2026-06-29 | 31.66 | 31.66 | 31.66 | 31.66 | +0.508% | 500 | +5.496% |
| 2026-06-23 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 1,017 | +6.032% |
| 2026-06-08 | 32.00 | 32.00 | 32.00 | 32.00 | -0.031% | 101 | +4.375% |
| 2026-06-05 | 32.01 | 32.01 | 32.01 | 32.01 | +0.502% | 118 | +4.342% |
| 2026-05-27 | 31.85 | 31.85 | 31.85 | 31.85 | -0.469% | 400 | +4.867% |
| 2026-05-21 | 31.50 | 32.00 | 31.50 | 32.00 | +2.456% | 1,410 | +4.375% |
| 2026-05-20 | 31.50 | 31.50 | 31.23 | 31.23 | +2.875% | 2,000 | +6.938% |
| 2026-05-13 | 30.36 | 30.36 | 30.36 | 30.36 | 0.000% | 118 | +10.013% |
| 2026-05-12 | 30.35 | 30.36 | 30.35 | 30.36 | -0.132% | 391 | +10.013% |
| 2026-05-11 | 30.32 | 30.40 | 30.32 | 30.40 | +0.363% | 413 | +9.868% |
| 2026-05-08 | 31.00 | 34.45 | 30.29 | 30.29 | -0.929% | 922 | +10.267% |
| 2026-05-07 | 30.57 | 30.57 | 30.57 | 30.57 | -1.374% | 101 | +9.243% |
| 2026-05-06 | 31.00 | 31.00 | 31.00 | 31.00 | +2.479% | 803 | +7.742% |
| 2026-05-05 | 30.27 | 30.39 | 30.25 | 30.25 | -2.419% | 2,470 | +10.413% |
| 2026-05-04 | 31.00 | 31.00 | 31.00 | 31.00 | +0.324% | 302 | +7.742% |
| 2026-04-30 | 30.90 | 30.91 | 30.90 | 30.90 | 0.000% | 1,064 | +8.091% |
| 2026-04-29 | 30.90 | 30.90 | 30.90 | 30.90 | 0.000% | 419 | +8.091% |
| 2026-04-27 | 30.90 | 30.90 | 30.90 | 30.90 | +1.378% | 263 | +8.091% |
| 2026-04-16 | 30.45 | 30.48 | 30.45 | 30.48 | +0.166% | 700 | +9.580% |
| 2026-04-15 | 30.43 | 30.43 | 30.43 | 30.43 | +0.262% | 200 | +9.762% |
| 2026-04-07 | 30.25 | 30.35 | 30.22 | 30.35 | +1.133% | 5,082 | +10.049% |
| 2026-04-01 | 30.11 | 30.11 | 30.01 | 30.01 | -0.299% | 480 | +11.296% |
| 2026-03-30 | 30.10 | 30.10 | 30.10 | 30.10 | 0.000% | 200 | +10.963% |
| 2026-03-27 | 30.10 | 30.10 | 30.10 | 30.10 | 0.000% | 300 | +10.963% |
| 2026-03-26 | 30.10 | 30.10 | 30.10 | 30.10 | -0.627% | 200 | +10.963% |
| 2026-03-24 | 30.29 | 30.29 | 30.29 | 30.29 | +1.474% | 100 | +10.267% |
| 2026-03-20 | 29.63 | 29.98 | 29.63 | 29.85 | +1.912% | 3,704 | +11.893% |
| 2026-03-19 | 29.30 | 29.30 | 29.29 | 29.29 | -0.510% | 651 | +14.032% |
| 2026-03-17 | 29.44 | 29.48 | 29.44 | 29.44 | -1.644% | 2,238 | +13.451% |
| 2026-03-11 | 29.41 | 29.93 | 29.41 | 29.93 | +1.775% | 2,932 | +11.586% |
| 2026-03-09 | 29.00 | 29.41 | 29.00 | 29.41 | -0.889% | 2,304 | +13.567% |
| 2026-03-05 | 29.67 | 29.67 | 29.67 | 29.67 | -0.757% | 100 | +12.557% |
| 2026-03-04 | 29.55 | 29.90 | 29.51 | 29.90 | +1.269% | 3,300 | +11.706% |
| 2026-03-03 | 29.50 | 29.86 | 29.50 | 29.53 | +0.085% | 1,574 | +13.124% |
| 2026-03-02 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 500 | +13.220% |
| 2026-02-27 | 29.50 | 29.61 | 29.29 | 29.50 | 0.000% | 3,982 | +13.220% |
| 2026-02-25 | 29.50 | 29.50 | 29.50 | 29.50 | +0.340% | 500 | +13.220% |
| 2026-02-24 | 29.47 | 29.47 | 29.40 | 29.40 | 0.000% | 576 | +13.605% |
| 2026-02-23 | 29.40 | 29.40 | 29.40 | 29.40 | +0.444% | 900 | +13.605% |
| 2026-02-19 | 29.25 | 29.29 | 29.25 | 29.27 | +0.931% | 1,460 | +14.110% |
| 2026-02-17 | 29.00 | 29.00 | 28.96 | 29.00 | +0.625% | 2,331 | +15.172% |
| 2026-02-13 | 28.77 | 28.82 | 28.77 | 28.82 | -0.449% | 500 | +15.892% |
| 2026-02-12 | 28.75 | 28.95 | 28.75 | 28.95 | +1.579% | 679 | +15.371% |
| 2026-02-02 | 28.50 | 28.50 | 28.50 | 28.50 | +1.786% | 602 | +17.193% |
| 2026-01-27 | 28.00 | 28.00 | 28.00 | 28.00 | -0.356% | 446 | +19.286% |
| 2026-01-26 | 28.22 | 28.22 | 28.00 | 28.10 | +0.357% | 883 | +18.861% |
| 2026-01-23 | 27.88 | 28.00 | 27.88 | 28.00 | +1.818% | 1,994 | +19.286% |
| 2026-01-22 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 1,000 | +21.455% |
| 2026-01-21 | 27.40 | 27.50 | 27.40 | 27.50 | +1.852% | 1,102 | +21.455% |
| 2026-01-20 | 27.00 | 27.00 | 26.90 | 27.00 | +2.079% | 5,442 | +23.704% |
| 2026-01-16 | 27.00 | 27.00 | 26.45 | 26.45 | -1.673% | 5,400 | +26.276% |
| 2026-01-14 | 26.90 | 26.92 | 26.72 | 26.90 | +2.281% | 4,168 | +24.164% |
| 2026-01-07 | 26.30 | 26.30 | 26.30 | 26.30 | -0.076% | 101 | +26.996% |
| 2026-01-05 | 26.32 | 26.32 | 26.32 | 26.32 | +0.305% | 786 | +26.900% |
| 2025-12-19 | 26.24 | 26.24 | 26.24 | 26.24 | -4.582% | 500 | +27.287% |
| 2025-12-12 | 27.25 | 27.50 | 27.25 | 27.50 | +3.774% | 269 | +21.455% |
| 2025-12-11 | 26.50 | 26.50 | 26.44 | 26.50 | +0.076% | 1,872 | +26.038% |
| 2025-12-10 | 26.48 | 26.48 | 26.48 | 26.48 | -0.075% | 400 | +26.133% |
| 2025-12-09 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 2,002 | +26.038% |
| 2025-12-08 | 26.50 | 26.50 | 26.38 | 26.50 | 0.000% | 2,017 | +26.038% |
| 2025-11-24 | 26.50 | 26.50 | 26.50 | 26.50 | +1.923% | 442 | +26.038% |
| 2025-11-21 | 26.00 | 26.00 | 26.00 | 26.00 | +0.386% | 304 | +28.462% |
| 2025-11-20 | 25.83 | 25.90 | 25.01 | 25.90 | -0.385% | 9,342 | +28.958% |
| 2025-11-19 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 105 | +28.462% |
| 2025-11-18 | 26.37 | 26.37 | 26.00 | 26.00 | -1.887% | 3,710 | +28.462% |
| 2025-11-17 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 1,100 | +26.038% |
| 2025-11-14 | 26.50 | 26.50 | 26.50 | 26.50 | -1.852% | 101 | +26.038% |
| 2025-11-04 | 26.26 | 27.00 | 26.26 | 27.00 | +2.623% | 200 | +23.704% |
| 2025-10-31 | 26.31 | 26.31 | 26.31 | 26.31 | +2.016% | 403 | +26.948% |
| 2025-10-24 | 25.79 | 25.79 | 25.79 | 25.79 | +0.116% | 170 | +29.508% |
| 2025-10-22 | 26.06 | 26.06 | 25.76 | 25.76 | -1.303% | 1,671 | +29.658% |
| 2025-10-17 | 25.79 | 26.10 | 25.79 | 26.10 | -0.677% | 640 | +27.969% |
| 2025-10-14 | 26.28 | 26.28 | 26.28 | 26.28 | -2.674% | 300 | +27.103% |
| 2025-10-06 | 27.00 | 27.00 | 27.00 | 27.00 | +3.488% | 500 | +23.704% |
| 2025-09-16 | 26.09 | 26.09 | 26.09 | 26.09 | -0.610% | 400 | +28.018% |
| 2025-09-08 | 26.25 | 26.25 | 26.25 | 26.25 | -3.670% | 100 | +27.238% |
| 2025-09-04 | 27.25 | 27.25 | 27.25 | 27.25 | +0.926% | 246 | +22.569% |
| 2025-08-29 | 26.25 | 27.00 | 26.25 | 27.00 | +3.846% | 800 | +23.704% |
| 2025-08-28 | 26.00 | 26.00 | 26.00 | 26.00 | +0.077% | 1,279 | +28.462% |
| 2025-08-27 | 26.00 | 26.00 | 25.98 | 25.98 | -0.077% | 700 | +28.560% |
| 2025-08-22 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 401 | +28.462% |
| 2025-08-20 | 26.00 | 26.00 | 26.00 | 26.00 | +0.464% | 140 | +28.462% |
| 2025-08-18 | 26.28 | 26.28 | 25.88 | 25.88 | -0.462% | 399 | +29.057% |
| 2025-08-12 | 26.00 | 26.00 | 25.96 | 26.00 | +0.193% | 2,801 | +28.462% |
| 2025-08-11 | 25.93 | 25.95 | 25.93 | 25.95 | -2.627% | 856 | +28.709% |
| 2025-08-04 | 26.65 | 26.65 | 26.65 | 26.65 | +2.500% | 100 | +25.328% |
| 2025-07-31 | 26.00 | 26.00 | 26.00 | 26.00 | -1.013% | 106 | +28.462% |
| 2025-07-22 | 26.27 | 26.27 | 26.27 | 26.27 | +1.807% | 150 | +27.161% |
| 2025-07-17 | 25.80 | 25.80 | 25.80 | 25.80 | -0.000% | 300 | +29.458% |
| 2025-07-16 | 25.64 | 25.80 | 25.64 | 25.80 | +1.216% | 651 | +29.457% |
| 2025-07-09 | 25.49 | 25.49 | 25.49 | 25.49 | +0.079% | 225 | +31.032% |
| 2025-07-07 | 25.47 | 25.47 | 25.47 | 25.47 | +0.039% | 200 | +31.135% |
| 2025-07-02 | 25.46 | 25.46 | 25.46 | 25.46 | +0.118% | 225 | +31.186% |
| 2025-06-27 | 25.43 | 25.43 | 25.43 | 25.43 | -0.703% | 400 | +31.341% |
| 2025-06-25 | 25.61 | 25.61 | 25.61 | 25.61 | +0.827% | 200 | +30.418% |
| 2025-06-23 | 25.40 | 25.40 | 25.40 | 25.40 | -0.392% | 5,006 | +31.496% |
| 2025-06-20 | 25.50 | 25.50 | 25.50 | 25.50 | -0.594% | 6,000 | +30.980% |
| 2025-06-17 | 25.65 | 25.65 | 25.37 | 25.65 | +0.598% | 1,100 | +30.202% |
| 2025-06-12 | 25.50 | 25.50 | 25.50 | 25.50 | -1.506% | 4,678 | +30.980% |
| 2025-06-10 | 25.89 | 25.89 | 25.89 | 25.89 | +2.130% | 13,043 | +29.007% |
| 2025-06-09 | 25.35 | 25.35 | 25.35 | 25.35 | -2.500% | 201 | +31.755% |
| 2025-06-06 | 26.00 | 26.00 | 26.00 | 26.00 | +0.971% | 181 | +28.462% |
| 2025-06-05 | 25.75 | 25.75 | 25.75 | 25.75 | +0.078% | 111 | +29.709% |
| 2025-06-03 | 25.32 | 25.73 | 25.32 | 25.73 | -1.038% | 801 | +29.810% |
| 2025-05-30 | 26.00 | 26.00 | 26.00 | 26.00 | +0.775% | 140 | +28.462% |
| 2025-05-29 | 25.80 | 25.80 | 25.80 | 25.80 | -0.769% | 1,301 | +29.457% |
| 2025-05-23 | 26.00 | 26.00 | 26.00 | 26.00 | +0.425% | 208 | +28.462% |
| 2025-05-21 | 25.80 | 25.89 | 25.70 | 25.89 | +0.544% | 2,126 | +29.007% |
| 2025-05-19 | 25.75 | 25.75 | 25.70 | 25.75 | -0.962% | 512 | +29.709% |
| 2025-05-15 | 25.25 | 26.00 | 25.25 | 26.00 | +2.970% | 2,247 | +28.462% |
| 2025-05-14 | 25.25 | 25.25 | 25.25 | 25.25 | -2.885% | 915 | +32.277% |
| 2025-05-13 | 26.00 | 26.00 | 26.00 | 26.00 | +1.167% | 318 | +28.462% |
| 2025-05-12 | 25.49 | 25.70 | 25.00 | 25.70 | +2.800% | 1,252 | +29.961% |
| 2025-05-08 | 25.00 | 25.00 | 25.00 | 25.00 | +2.407% | 2,367 | +33.600% |
| 2025-05-06 | 24.98 | 24.98 | 24.30 | 24.41 | -1.364% | 6,723 | +36.815% |
| 2025-05-02 | 24.75 | 24.75 | 24.75 | 24.75 | +0.733% | 11,001 | +34.949% |
| 2025-04-30 | 24.56 | 24.57 | 24.56 | 24.57 | +0.081% | 1,300 | +35.938% |
| 2025-04-23 | 24.55 | 24.55 | 24.55 | 24.55 | +0.204% | 1,300 | +36.049% |
| 2025-04-21 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 2,500 | +36.327% |
| 2025-04-14 | 24.50 | 24.56 | 24.50 | 24.50 | -1.210% | 663 | +36.327% |
| 2025-04-07 | 24.61 | 24.82 | 24.61 | 24.80 | 0.000% | 9,701 | +34.677% |
| 2025-04-04 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 600 | +34.677% |
| 2025-04-01 | 24.80 | 24.80 | 24.80 | 24.80 | -4.247% | 101 | +34.677% |
| 2025-03-28 | 25.90 | 25.90 | 25.90 | 25.90 | 0.000% | 633 | +28.958% |
| 2025-03-25 | 24.80 | 25.90 | 24.80 | 25.90 | +3.600% | 8,265 | +28.958% |
| 2025-03-06 | 25.10 | 25.10 | 25.00 | 25.00 | -0.990% | 307 | +33.600% |
| 2025-02-26 | 25.25 | 25.25 | 25.25 | 25.25 | +0.516% | 220 | +32.277% |
| 2025-02-11 | 25.25 | 25.25 | 25.12 | 25.12 | -0.513% | 201 | +32.960% |
| 2025-02-06 | 25.25 | 25.25 | 25.25 | 25.25 | +1.815% | 155 | +32.277% |
| 2025-02-05 | 24.81 | 24.81 | 24.80 | 24.80 | -0.091% | 6,801 | +34.677% |
| 2025-02-03 | 24.80 | 24.82 | 24.80 | 24.82 | +0.091% | 2,000 | +34.555% |
| 2025-01-31 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 3,136 | +34.677% |
| 2025-01-29 | 24.80 | 24.80 | 24.80 | 24.80 | 0.000% | 531 | +34.677% |
| 2025-01-28 | 24.80 | 24.80 | 24.80 | 24.80 | +0.405% | 331 | +34.677% |
| 2025-01-22 | 24.70 | 24.70 | 24.70 | 24.70 | 0.000% | 100 | +35.223% |
| 2025-01-14 | 24.70 | 24.86 | 24.70 | 24.70 | -0.589% | 903 | +35.223% |
| 2025-01-10 | 24.70 | 24.85 | 24.70 | 24.85 | -0.694% | 481 | +34.426% |
| 2024-12-18 | 25.02 | 25.02 | 25.02 | 25.02 | +1.707% | 300 | +33.493% |
| 2024-12-17 | 24.60 | 24.60 | 24.60 | 24.60 | -0.000% | 434 | +35.772% |
| 2024-12-12 | 24.81 | 24.81 | 24.60 | 24.60 | -1.006% | 200 | +35.772% |
| 2024-12-11 | 24.88 | 24.88 | 24.85 | 24.85 | -0.239% | 1,001 | +34.406% |
| 2024-12-02 | 24.95 | 24.95 | 24.91 | 24.91 | -0.362% | 1,801 | +34.085% |
| 2024-11-26 | 24.75 | 25.05 | 24.75 | 25.00 | +1.338% | 1,552 | +33.600% |
| 2024-11-25 | 25.07 | 25.07 | 24.67 | 24.67 | -1.517% | 1,001 | +35.387% |
| 2024-11-19 | 25.08 | 25.08 | 25.05 | 25.05 | -0.080% | 500 | +33.333% |
| 2024-11-18 | 25.07 | 25.07 | 25.07 | 25.07 | +0.200% | 207 | +33.227% |
| 2024-11-12 | 25.70 | 25.70 | 25.00 | 25.02 | -0.040% | 24,820 | +33.493% |
| 2024-11-07 | 25.03 | 25.03 | 25.02 | 25.03 | +0.120% | 2,375 | +33.440% |
| 2024-11-06 | 25.00 | 25.00 | 25.00 | 25.00 | -0.080% | 450 | +33.600% |
| 2024-11-05 | 25.02 | 25.02 | 25.02 | 25.02 | -1.998% | 500 | +33.493% |
| 2024-11-01 | 25.53 | 25.53 | 25.53 | 25.53 | -0.661% | 100 | +30.826% |
| 2024-10-31 | 25.70 | 25.70 | 25.70 | 25.70 | -0.272% | 500 | +29.961% |
| 2024-10-24 | 25.75 | 25.77 | 25.75 | 25.77 | -2.608% | 500 | +29.608% |
| 2024-10-17 | 26.46 | 26.46 | 26.46 | 26.46 | -0.151% | 250 | +26.228% |
| 2024-10-16 | 26.50 | 26.50 | 26.50 | 26.50 | +1.923% | 501 | +26.038% |
| 2024-10-15 | 26.00 | 26.00 | 26.00 | 26.00 | +2.241% | 286 | +28.462% |
| 2024-10-02 | 25.43 | 25.43 | 25.43 | 25.43 | +2.747% | 163 | +31.341% |
| 2024-09-25 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 1,456 | +34.949% |
| 2024-09-10 | 24.75 | 24.75 | 24.75 | 24.75 | 0.000% | 5,231 | +34.949% |
| 2024-09-09 | 24.75 | 24.75 | 24.75 | 24.75 | +1.103% | 126 | +34.949% |
| 2024-09-06 | 24.48 | 24.48 | 24.48 | 24.48 | -0.082% | 252 | +36.438% |
| 2024-09-05 | 24.14 | 25.00 | 24.02 | 24.50 | +0.418% | 1,302 | +36.327% |
| 2024-09-03 | 24.40 | 24.40 | 24.40 | 24.40 | -2.408% | 151 | +36.896% |
| 2024-08-30 | 24.00 | 25.00 | 24.00 | 25.00 | +7.991% | 6,358 | +33.600% |
| 2024-08-28 | 23.20 | 23.20 | 23.15 | 23.15 | +0.652% | 994 | +44.276% |
| 2024-08-22 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 1,406 | +45.217% |
| 2024-08-20 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 502 | +45.217% |
| 2024-08-19 | 23.00 | 23.00 | 23.00 | 23.00 | +2.131% | 700 | +45.217% |
| 2024-08-05 | 22.52 | 22.52 | 22.52 | 22.52 | +2.364% | 125 | +48.313% |
| 2024-07-11 | 21.57 | 22.00 | 21.57 | 22.00 | -0.901% | 858 | +51.818% |
| 2024-07-09 | 22.20 | 22.20 | 22.20 | 22.20 | +0.680% | 655 | +50.450% |
| 2024-06-28 | 22.05 | 22.05 | 22.05 | 22.05 | +2.225% | 105 | +51.474% |
| 2024-06-13 | 21.57 | 21.57 | 21.57 | 21.57 | -5.766% | 443 | +54.844% |
| 2024-06-12 | 22.94 | 22.94 | 22.89 | 22.89 | +1.485% | 402 | +45.915% |
| 2024-06-11 | 22.89 | 22.89 | 22.55 | 22.55 | -0.726% | 200 | +48.082% |
| 2024-06-07 | 22.72 | 22.72 | 22.72 | 22.72 | +5.429% | 250 | +47.007% |
| 2024-06-04 | 21.55 | 21.55 | 21.55 | 21.55 | -4.646% | 100 | +54.988% |
| 2024-06-03 | 22.60 | 22.60 | 22.60 | 22.60 | +5.067% | 340 | +47.788% |
| 2024-05-21 | 21.40 | 21.74 | 21.40 | 21.51 | +5.183% | 1,414 | +55.277% |
| 2024-05-17 | 20.45 | 20.45 | 20.45 | 20.45 | -1.446% | 210 | +63.325% |
| 2024-05-16 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 969 | +60.964% |
| 2024-05-15 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 421 | +60.964% |
| 2024-05-14 | 20.75 | 20.75 | 20.75 | 20.75 | -0.480% | 964 | +60.964% |
| 2024-05-13 | 20.85 | 20.85 | 20.85 | 20.85 | -1.882% | 202 | +60.192% |
| 2024-05-08 | 21.25 | 21.25 | 21.25 | 21.25 | +0.950% | 144 | +57.176% |
| 2024-05-07 | 21.06 | 21.06 | 21.00 | 21.05 | -3.218% | 603 | +58.670% |
| 2024-05-03 | 21.50 | 21.75 | 21.50 | 21.75 | +3.081% | 202 | +53.563% |
| 2024-05-02 | 21.47 | 21.47 | 21.10 | 21.10 | -5.169% | 1,105 | +58.294% |
| 2024-04-10 | 22.25 | 22.25 | 22.25 | 22.25 | -1.111% | 200 | +50.112% |
| 2024-04-04 | 22.70 | 22.70 | 22.50 | 22.50 | -0.881% | 1,034 | +48.444% |
| 2024-04-03 | 22.50 | 22.73 | 22.50 | 22.70 | +0.889% | 502 | +47.137% |
| 2024-04-02 | 22.63 | 22.68 | 22.50 | 22.50 | -0.574% | 840 | +48.444% |
| 2024-03-28 | 22.63 | 22.63 | 22.63 | 22.63 | +3.712% | 201 | +47.592% |
| 2024-03-26 | 21.82 | 21.82 | 21.82 | 21.82 | -0.818% | 301 | +53.071% |
| 2024-03-21 | 22.00 | 22.00 | 22.00 | 22.00 | +1.852% | 102 | +51.818% |
| 2024-03-18 | 22.00 | 22.00 | 21.60 | 21.60 | -2.921% | 204 | +54.630% |
| 2024-03-11 | 22.25 | 22.25 | 22.25 | 22.25 | -1.111% | 100 | +50.112% |
| 2024-03-06 | 22.50 | 22.50 | 22.50 | 22.50 | -0.574% | 1,765 | +48.444% |
| 2024-03-04 | 21.50 | 22.63 | 21.50 | 22.63 | +4.046% | 2,347 | +47.592% |
| 2024-02-28 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 516 | +53.563% |
| 2024-02-27 | 21.70 | 21.75 | 21.70 | 21.75 | +0.277% | 351 | +53.563% |
| 2024-02-26 | 21.27 | 21.69 | 21.27 | 21.69 | -0.505% | 1,009 | +53.988% |
| 2024-02-21 | 21.80 | 21.80 | 21.80 | 21.80 | -0.457% | 202 | +53.211% |
| 2024-02-20 | 22.00 | 22.00 | 21.90 | 21.90 | +0.367% | 1,101 | +52.511% |
| 2024-02-16 | 21.82 | 21.82 | 21.82 | 21.82 | -0.818% | 360 | +53.071% |
| 2024-02-13 | 22.00 | 22.00 | 22.00 | 22.00 | -0.901% | 2,150 | +51.818% |
| 2024-02-09 | 22.20 | 22.20 | 22.20 | 22.20 | +0.680% | 100 | +50.450% |
| 2024-02-08 | 22.00 | 22.05 | 22.00 | 22.05 | -0.676% | 1,193 | +51.474% |
| 2024-02-07 | 22.65 | 22.80 | 22.20 | 22.20 | -1.987% | 4,295 | +50.450% |
| 2024-02-06 | 22.50 | 22.65 | 22.50 | 22.65 | +0.667% | 701 | +47.461% |
| 2024-02-05 | 22.80 | 22.80 | 22.50 | 22.50 | -2.174% | 902 | +48.444% |
| 2024-02-02 | 24.50 | 24.50 | 23.00 | 23.00 | -2.128% | 924 | +45.217% |
| 2024-02-01 | 23.60 | 23.75 | 23.50 | 23.50 | -0.424% | 663 | +42.128% |
| 2024-01-31 | 24.50 | 24.56 | 23.60 | 23.60 | -0.840% | 2,085 | +41.525% |
| 2024-01-30 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 664 | +40.336% |
| 2024-01-29 | 23.95 | 23.95 | 23.80 | 23.80 | 0.000% | 301 | +40.336% |
| 2024-01-25 | 24.00 | 24.04 | 23.80 | 23.80 | +0.253% | 2,604 | +40.336% |
| 2024-01-18 | 23.54 | 23.74 | 23.54 | 23.74 | +1.453% | 701 | +40.691% |
| 2024-01-17 | 23.00 | 23.40 | 23.00 | 23.40 | -0.383% | 2,101 | +42.735% |
| 2024-01-12 | 22.92 | 23.49 | 22.92 | 23.49 | +6.773% | 500 | +42.188% |
| 2024-01-11 | 22.41 | 22.41 | 22.00 | 22.00 | -2.113% | 900 | +51.818% |
| 2024-01-04 | 22.48 | 22.48 | 22.48 | 22.48 | +0.966% | 149 | +48.610% |
| 2024-01-03 | 22.26 | 22.26 | 22.26 | 22.26 | +0.045% | 300 | +50.045% |
| 2023-12-29 | 22.16 | 22.25 | 22.16 | 22.25 | +0.633% | 404 | +50.112% |
| 2023-12-28 | 22.11 | 22.11 | 22.11 | 22.11 | -0.405% | 803 | +51.063% |
| 2023-12-27 | 22.20 | 22.20 | 22.20 | 22.20 | +0.045% | 1,893 | +50.450% |
| 2023-12-26 | 22.19 | 22.19 | 22.19 | 22.19 | +0.362% | 100 | +50.518% |
| 2023-12-22 | 22.11 | 22.11 | 22.11 | 22.11 | -0.629% | 400 | +51.063% |
| 2023-12-20 | 22.26 | 22.30 | 22.25 | 22.25 | +1.045% | 1,610 | +50.112% |
| 2023-12-19 | 22.02 | 22.02 | 22.02 | 22.02 | -0.136% | 3,101 | +51.680% |
| 2023-12-15 | 22.12 | 22.12 | 22.00 | 22.05 | +0.045% | 1,501 | +51.474% |
| 2023-12-14 | 21.85 | 22.50 | 21.85 | 22.04 | +4.159% | 1,103 | +51.543% |
| 2023-12-13 | 21.73 | 21.73 | 21.16 | 21.16 | -2.623% | 604 | +57.845% |
| 2023-12-11 | 21.73 | 21.73 | 21.73 | 21.73 | -0.046% | 170 | +53.705% |
| 2023-12-08 | 21.72 | 21.80 | 21.72 | 21.74 | -0.023% | 849 | +53.634% |
| 2023-12-07 | 21.75 | 21.75 | 21.75 | 21.75 | -1.249% | 237 | +53.599% |
| 2023-12-06 | 22.02 | 22.02 | 22.02 | 22.02 | -0.587% | 365 | +51.680% |
| 2023-12-05 | 22.00 | 22.97 | 22.00 | 22.15 | +4.877% | 7,378 | +50.790% |
| 2023-12-04 | 21.12 | 21.12 | 21.12 | 21.12 | -1.308% | 1,030 | +58.144% |
| 2023-12-01 | 21.40 | 21.40 | 21.40 | 21.40 | 0.000% | 100 | +56.075% |
| 2023-11-27 | 21.20 | 21.40 | 21.20 | 21.40 | +1.422% | 4,800 | +56.075% |
| 2023-11-17 | 20.82 | 21.15 | 20.82 | 21.10 | +1.252% | 2,620 | +58.294% |
| 2023-11-16 | 20.82 | 20.84 | 20.82 | 20.84 | +0.187% | 403 | +60.276% |
| 2023-11-14 | 20.80 | 20.80 | 20.80 | 20.80 | +0.241% | 102 | +60.577% |
| 2023-11-08 | 20.80 | 20.80 | 20.75 | 20.75 | -0.240% | 553 | +60.964% |
| 2023-11-07 | 21.00 | 21.00 | 20.80 | 20.80 | -0.952% | 500 | +60.577% |
| 2023-10-16 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 100 | +59.048% |
| 2023-10-06 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 1,005 | +59.048% |
| 2023-10-04 | 21.40 | 21.40 | 21.00 | 21.00 | -3.293% | 201 | +59.048% |
| 2023-09-22 | 21.50 | 21.71 | 21.50 | 21.71 | +1.000% | 4,100 | +53.811% |
| 2023-09-21 | 21.50 | 21.51 | 21.50 | 21.50 | 0.000% | 701 | +55.349% |
| 2023-09-15 | 21.45 | 21.50 | 21.45 | 21.50 | +0.939% | 251 | +55.349% |
| 2023-09-13 | 21.30 | 21.30 | 21.30 | 21.30 | +0.141% | 600 | +56.808% |
| 2023-09-12 | 21.45 | 21.45 | 21.25 | 21.27 | +1.286% | 15,730 | +57.029% |
| 2023-09-11 | 21.11 | 21.11 | 21.00 | 21.00 | -2.778% | 1,027 | +59.048% |
| 2023-09-07 | 21.65 | 21.65 | 21.60 | 21.60 | -0.231% | 780 | +54.630% |
| 2023-09-06 | 21.65 | 21.65 | 21.65 | 21.65 | -2.565% | 301 | +54.273% |
| 2023-08-30 | 22.22 | 22.22 | 22.22 | 22.22 | 0.000% | 1,157 | +50.315% |
| 2023-08-29 | 22.22 | 22.22 | 22.22 | 22.22 | 0.000% | 100 | +50.315% |
| 2023-08-24 | 22.22 | 22.22 | 22.22 | 22.22 | +1.000% | 241 | +50.315% |
| 2023-08-21 | 21.80 | 22.00 | 21.80 | 22.00 | +1.852% | 2,719 | +51.818% |
| 2023-08-11 | 23.80 | 23.80 | 21.60 | 21.60 | -9.244% | 613 | +54.630% |
| 2023-08-08 | 23.80 | 23.80 | 23.80 | 23.80 | 0.000% | 100 | +40.336% |
| 2023-08-03 | 23.80 | 23.80 | 23.80 | 23.80 | +0.211% | 685 | +40.336% |
| 2023-08-02 | 23.75 | 23.75 | 23.75 | 23.75 | -1.042% | 488 | +40.632% |
| 2023-08-01 | 24.00 | 24.00 | 24.00 | 24.00 | -1.031% | 251 | +39.167% |
| 2023-07-31 | 24.28 | 24.28 | 24.25 | 24.25 | -1.222% | 201 | +37.732% |
| 2023-07-25 | 24.55 | 24.55 | 24.55 | 24.55 | +1.237% | 100 | +36.049% |
| 2023-07-19 | 24.02 | 24.25 | 23.25 | 24.25 | +0.874% | 801 | +37.732% |
| 2023-06-30 | 24.00 | 24.04 | 24.00 | 24.04 | -10.963% | 221 | +38.935% |
| 2023-06-29 | 27.00 | 27.00 | 27.00 | 27.00 | +3.846% | 250 | +23.704% |
| 2023-06-28 | 26.00 | 26.00 | 26.00 | 26.00 | +4.000% | 100 | +28.462% |
| 2023-06-22 | 25.00 | 26.00 | 25.00 | 25.00 | +1.010% | 2,630 | +33.600% |
| 2023-06-20 | 24.75 | 24.75 | 24.75 | 24.75 | -1.394% | 100 | +34.949% |
| 2023-06-16 | 25.10 | 25.10 | 25.10 | 25.10 | -1.568% | 111 | +33.068% |
| 2023-06-15 | 25.00 | 25.50 | 25.00 | 25.50 | +2.000% | 217 | +30.981% |
| 2023-06-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 303 | +33.600% |
| 2023-06-09 | 25.00 | 25.00 | 25.00 | 25.00 | -3.846% | 1,091 | +33.600% |
| 2023-06-07 | 26.00 | 26.00 | 26.00 | 26.00 | +1.961% | 100 | +28.462% |
| 2023-06-02 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 425 | +30.980% |
| 2023-05-25 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 1,007 | +30.980% |
| 2023-05-24 | 25.15 | 25.50 | 25.15 | 25.50 | +1.392% | 1,034 | +30.980% |
| 2023-05-23 | 25.15 | 25.15 | 25.15 | 25.15 | +0.600% | 785 | +32.803% |
| 2023-05-19 | 25.50 | 25.75 | 25.00 | 25.00 | 0.000% | 3,439 | +33.600% |
| 2023-05-18 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 705 | +33.600% |
| 2023-05-17 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 905 | +33.600% |
| 2023-05-16 | 26.94 | 27.00 | 25.00 | 25.00 | -1.961% | 350 | +33.600% |
| 2023-05-15 | 25.50 | 25.50 | 25.50 | 25.50 | +2.000% | 501 | +30.980% |
| 2023-05-11 | 22.80 | 25.00 | 22.00 | 25.00 | +19.048% | 1,380 | +33.600% |
| 2023-05-10 | 22.00 | 22.00 | 21.00 | 21.00 | -8.696% | 1,208 | +59.048% |
| 2023-05-09 | 27.00 | 27.00 | 21.76 | 23.00 | -16.211% | 2,452 | +45.217% |
| 2023-05-05 | 27.45 | 27.45 | 27.45 | 27.45 | +16.019% | 526 | +21.676% |
| 2023-05-04 | 26.28 | 26.28 | 23.66 | 23.66 | -15.801% | 700 | +41.167% |
| 2023-05-01 | 28.10 | 28.10 | 28.10 | 28.10 | +0.000% | 400 | +18.861% |
| 2023-04-25 | 28.10 | 28.10 | 28.10 | 28.10 | -3.103% | 100 | +18.861% |
| 2023-04-11 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 137 | +15.172% |
| 2023-04-10 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 100 | +15.172% |
| 2023-04-06 | 29.05 | 29.05 | 29.00 | 29.00 | -0.412% | 574 | +15.172% |
| 2023-04-05 | 29.28 | 29.28 | 29.12 | 29.12 | -2.933% | 403 | +14.698% |
| 2023-04-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 353 | +11.333% |
| 2023-03-28 | 30.00 | 30.00 | 29.34 | 30.00 | +3.022% | 864 | +11.333% |
| 2023-03-27 | 30.00 | 30.00 | 29.12 | 29.12 | -0.444% | 200 | +14.698% |
| 2023-03-24 | 29.25 | 29.25 | 29.25 | 29.25 | -2.337% | 202 | +14.188% |
| 2023-03-13 | 30.00 | 30.00 | 29.95 | 29.95 | -1.803% | 1,796 | +11.519% |
| 2023-03-03 | 30.27 | 30.50 | 30.27 | 30.50 | +0.826% | 440 | +9.508% |
| 2023-02-24 | 30.25 | 30.25 | 30.25 | 30.25 | +3.031% | 1,681 | +10.413% |
| 2023-02-08 | 29.36 | 29.36 | 29.36 | 29.36 | -2.942% | 500 | +13.760% |
| 2023-01-17 | 29.88 | 30.25 | 29.88 | 30.25 | +0.833% | 809 | +10.413% |
| 2023-01-12 | 30.00 | 30.00 | 30.00 | 30.00 | -1.639% | 101 | +11.333% |
| 2023-01-10 | 29.50 | 30.50 | 29.50 | 30.50 | +4.703% | 14,596 | +9.508% |
| 2022-12-30 | 29.20 | 29.20 | 29.13 | 29.13 | +0.035% | 400 | +14.658% |
| 2022-12-23 | 29.70 | 29.70 | 29.12 | 29.12 | -2.118% | 300 | +14.698% |
| 2022-12-16 | 29.75 | 29.75 | 29.75 | 29.75 | -0.833% | 100 | +12.269% |
| 2022-12-15 | 30.00 | 30.00 | 30.00 | 30.00 | +1.695% | 100 | +11.333% |
| 2022-12-14 | 29.50 | 29.50 | 29.50 | 29.50 | +0.648% | 401 | +13.220% |
| 2022-12-12 | 29.40 | 29.40 | 29.31 | 29.31 | -5.421% | 500 | +13.954% |
| 2022-11-28 | 30.74 | 30.99 | 30.74 | 30.99 | +2.446% | 315 | +7.777% |
| 2022-11-18 | 30.24 | 30.25 | 30.24 | 30.25 | +0.033% | 301 | +10.413% |
| 2022-11-15 | 30.25 | 30.25 | 30.24 | 30.24 | +0.766% | 402 | +10.450% |
| 2022-11-14 | 30.11 | 30.11 | 30.01 | 30.01 | 0.000% | 2,300 | +11.296% |
| 2022-11-08 | 30.01 | 30.01 | 30.01 | 30.01 | 0.000% | 535 | +11.296% |
| 2022-11-04 | 30.01 | 30.01 | 30.01 | 30.01 | -0.166% | 100 | +11.296% |
| 2022-10-28 | 30.06 | 30.06 | 30.06 | 30.06 | -4.115% | 401 | +11.111% |
| 2022-10-10 | 31.30 | 31.35 | 31.30 | 31.35 | +0.934% | 315 | +6.539% |
| 2022-10-05 | 31.06 | 31.06 | 31.06 | 31.06 | +0.161% | 1,199 | +7.534% |
| 2022-09-23 | 31.01 | 31.01 | 31.01 | 31.01 | -0.161% | 1,987 | +7.707% |
| 2022-09-22 | 31.06 | 31.06 | 31.06 | 31.06 | 0.000% | 201 | +7.534% |
| 2022-09-16 | 31.06 | 31.06 | 31.06 | 31.06 | -1.240% | 901 | +7.534% |
| 2022-09-15 | 31.45 | 31.45 | 31.45 | 31.45 | +0.801% | 968 | +6.200% |
| 2022-09-13 | 31.20 | 31.20 | 31.16 | 31.20 | -0.952% | 1,001 | +7.051% |
| 2022-09-09 | 31.50 | 31.50 | 31.50 | 31.50 | +1.059% | 800 | +6.032% |
| 2022-09-08 | 31.17 | 31.17 | 31.17 | 31.17 | -1.485% | 1,334 | +7.154% |
| 2022-09-07 | 31.64 | 31.64 | 31.64 | 31.64 | +0.444% | 400 | +5.563% |
| 2022-09-06 | 31.50 | 31.50 | 31.10 | 31.50 | 0.000% | 9,953 | +6.032% |
| 2022-09-02 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 1,236 | +6.032% |
| 2022-09-01 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 1,113 | +6.032% |
| 2022-08-31 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 5,818 | +6.032% |
| 2022-08-25 | 31.50 | 31.50 | 31.05 | 31.50 | +0.800% | 23,470 | +6.032% |
| 2022-08-24 | 32.00 | 32.00 | 30.55 | 31.25 | -3.846% | 4,701 | +6.880% |
| 2022-08-19 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 112 | +2.769% |
| 2022-08-18 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 200 | +2.769% |
| 2022-08-17 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 100 | +2.769% |
| 2022-08-16 | 32.50 | 32.50 | 32.50 | 32.50 | +2.946% | 100 | +2.769% |
| 2022-08-09 | 31.58 | 31.58 | 31.57 | 31.57 | +0.063% | 30,000 | +5.797% |
| 2022-08-01 | 31.55 | 31.55 | 31.55 | 31.55 | -1.406% | 690 | +5.864% |
| 2022-07-12 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 212 | +4.375% |
| 2022-07-06 | 32.00 | 32.00 | 32.00 | 32.00 | -3.030% | 221 | +4.375% |
| 2022-06-13 | 33.00 | 33.00 | 33.00 | 33.00 | -0.752% | 1,100 | +1.212% |
| 2022-06-09 | 33.25 | 33.25 | 33.25 | 33.25 | 0.000% | 358 | +0.451% |