MLGF
MALAGA FINANCIAL CORP
stockOTC
EODOct 2, 2026
22.24USD+1.091%(+0.24)200
MLGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.15 | 22.24 | 22.15 | 22.24 | +1.091% | 200 | 0.000% |
| 2026-10-01 | 22.00 | 22.00 | 22.00 | 22.00 | -0.045% | 22,100 | +1.091% |
| 2026-09-30 | 22.00 | 22.01 | 22.00 | 22.01 | +0.045% | 2,368 | +1.045% |
| 2026-09-29 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 2,271 | +1.091% |
| 2026-09-28 | 22.00 | 22.14 | 22.00 | 22.00 | 0.000% | 5,140 | +1.091% |
| 2026-09-25 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 2,445 | +1.091% |
| 2026-09-24 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 2,509 | +1.091% |
| 2026-09-23 | 22.00 | 22.00 | 22.00 | 22.00 | -1.079% | 3,023 | +1.091% |
| 2026-09-22 | 22.15 | 22.24 | 22.10 | 22.24 | +0.999% | 7,205 | 0.000% |
| 2026-09-21 | 22.03 | 22.03 | 22.02 | 22.02 | +0.045% | 1,000 | +0.999% |
| 2026-09-18 | 22.00 | 22.01 | 22.00 | 22.01 | -0.127% | 297 | +1.045% |
| 2026-09-17 | 22.00 | 22.11 | 22.00 | 22.04 | +0.173% | 2,105 | +0.917% |
| 2026-09-16 | 22.15 | 22.15 | 22.00 | 22.00 | -1.842% | 11,342 | +1.091% |
| 2026-09-15 | 22.62 | 22.62 | 22.00 | 22.41 | +0.461% | 4,023 | -0.771% |
| 2026-09-14 | 22.31 | 22.31 | 22.31 | 22.31 | -0.668% | 300 | -0.314% |
| 2026-09-09 | 22.46 | 22.46 | 22.46 | 22.46 | -0.178% | 100 | -0.980% |
| 2026-09-08 | 22.52 | 22.52 | 22.50 | 22.50 | +0.134% | 400 | -1.156% |
| 2026-09-03 | 22.47 | 22.47 | 22.47 | 22.47 | -0.133% | 1,500 | -1.024% |
| 2026-09-01 | 22.20 | 22.75 | 22.20 | 22.50 | +0.223% | 2,816 | -1.156% |
| 2026-08-28 | 22.45 | 22.45 | 22.45 | 22.45 | -0.222% | 372 | -0.935% |
| 2026-08-27 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 1,000 | -1.156% |
| 2026-08-26 | 22.53 | 22.53 | 22.50 | 22.50 | -0.222% | 1,918 | -1.156% |
| 2026-08-25 | 22.55 | 22.55 | 22.55 | 22.55 | 0.000% | 200 | -1.375% |
| 2026-08-24 | 22.55 | 22.55 | 22.55 | 22.55 | -3.838% | 500 | -1.375% |
| 2026-08-21 | 23.45 | 23.45 | 23.45 | 23.45 | +4.137% | 161 | -5.160% |
| 2026-08-19 | 22.51 | 22.52 | 22.50 | 22.52 | -0.756% | 2,692 | -1.237% |
| 2026-08-18 | 22.69 | 22.69 | 22.69 | 22.69 | +1.430% | 278 | -1.983% |
| 2026-08-17 | 22.37 | 22.37 | 22.37 | 22.37 | +0.539% | 436 | -0.581% |
| 2026-08-14 | 22.34 | 22.34 | 22.23 | 22.25 | +2.487% | 15,427 | -0.045% |
| 2026-08-13 | 22.30 | 22.30 | 21.71 | 21.71 | -1.497% | 23,564 | +2.441% |
| 2026-08-12 | 22.04 | 22.04 | 22.04 | 22.04 | -0.091% | 2,000 | +0.907% |
| 2026-08-10 | 22.10 | 22.10 | 22.06 | 22.06 | +0.915% | 5,489 | +0.816% |
| 2026-08-07 | 21.91 | 22.08 | 21.86 | 21.86 | -0.137% | 1,750 | +1.738% |
| 2026-08-06 | 22.25 | 22.25 | 21.89 | 21.89 | -1.839% | 229 | +1.599% |
| 2026-08-04 | 21.95 | 22.30 | 21.95 | 22.30 | +1.595% | 1,917 | -0.269% |
| 2026-08-03 | 21.95 | 21.95 | 21.95 | 21.95 | -0.903% | 201 | +1.321% |
| 2026-07-31 | 22.00 | 22.15 | 22.00 | 22.15 | +2.074% | 400 | +0.406% |
| 2026-07-30 | 22.01 | 22.20 | 21.65 | 21.70 | -3.125% | 3,700 | +2.488% |
| 2026-07-29 | 22.24 | 22.55 | 22.24 | 22.40 | +0.719% | 1,640 | -0.714% |
| 2026-07-28 | 22.24 | 22.24 | 22.20 | 22.24 | -0.714% | 1,889 | 0.000% |
| 2026-07-27 | 22.00 | 22.43 | 21.76 | 22.40 | -1.538% | 14,663 | -0.714% |
| 2026-07-24 | 22.75 | 22.75 | 22.75 | 22.75 | +3.409% | 500 | -2.242% |
| 2026-07-23 | 21.72 | 22.00 | 21.72 | 22.00 | 0.000% | 2,818 | +1.091% |
| 2026-07-22 | 22.08 | 22.08 | 21.70 | 22.00 | -2.222% | 8,207 | +1.091% |
| 2026-07-21 | 22.40 | 22.51 | 21.80 | 22.50 | -0.662% | 3,058 | -1.156% |
| 2026-07-20 | 22.69 | 23.05 | 22.56 | 22.65 | +2.489% | 3,944 | -1.810% |
| 2026-07-17 | 22.40 | 23.05 | 22.10 | 22.10 | -1.074% | 7,540 | +0.633% |
| 2026-07-16 | 21.58 | 22.50 | 21.58 | 22.34 | +1.545% | 4,725 | -0.448% |
| 2026-07-15 | 21.68 | 22.00 | 21.58 | 22.00 | +1.994% | 9,587 | +1.091% |
| 2026-07-14 | 21.90 | 21.90 | 21.57 | 21.57 | -0.691% | 4,489 | +3.106% |
| 2026-07-13 | 22.15 | 22.15 | 21.72 | 21.72 | -3.437% | 4,155 | +2.394% |
| 2026-07-10 | 21.61 | 22.49 | 21.57 | 22.49 | +3.464% | 5,430 | -1.125% |
| 2026-07-09 | 21.69 | 21.74 | 21.69 | 21.74 | -0.129% | 3,501 | +2.300% |
| 2026-07-08 | 21.76 | 21.96 | 21.76 | 21.77 | +0.966% | 3,101 | +2.168% |
| 2026-07-07 | 21.55 | 21.66 | 21.55 | 21.56 | +0.185% | 1,832 | +3.155% |
| 2026-07-06 | 21.52 | 21.63 | 21.52 | 21.52 | 0.000% | 710 | +3.346% |
| 2026-07-02 | 21.58 | 21.68 | 21.52 | 21.52 | -0.139% | 1,300 | +3.346% |
| 2026-07-01 | 21.51 | 21.55 | 21.42 | 21.55 | +0.350% | 1,753 | +3.202% |
| 2026-06-30 | 21.45 | 21.55 | 21.45 | 21.47 | -0.717% | 3,638 | +3.563% |
| 2026-06-29 | 21.48 | 21.63 | 21.48 | 21.63 | +0.605% | 2,546 | +2.820% |
| 2026-06-26 | 21.41 | 21.50 | 21.41 | 21.50 | 0.000% | 1,724 | +3.442% |
| 2026-06-25 | 21.50 | 21.50 | 21.47 | 21.50 | +0.148% | 3,155 | +3.442% |
| 2026-06-24 | 21.46 | 21.50 | 21.46 | 21.47 | -0.107% | 5,826 | +3.595% |
| 2026-06-23 | 21.68 | 21.68 | 21.45 | 21.49 | -0.134% | 6,519 | +3.484% |
| 2026-06-22 | 21.52 | 21.52 | 21.52 | 21.52 | -1.342% | 7,879 | +3.346% |
| 2026-06-17 | 21.81 | 21.81 | 21.81 | 21.81 | +0.289% | 243 | +1.958% |
| 2026-06-16 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 1,000 | +2.253% |
| 2026-06-15 | 21.85 | 22.00 | 21.75 | 21.75 | 0.000% | 1,813 | +2.253% |
| 2026-06-12 | 22.00 | 22.00 | 21.75 | 21.75 | -1.136% | 5,784 | +2.253% |
| 2026-06-11 | 21.75 | 22.00 | 21.75 | 22.00 | +0.686% | 3,018 | +1.091% |
| 2026-06-10 | 21.76 | 21.85 | 21.74 | 21.85 | +0.599% | 710 | +1.785% |
| 2026-06-09 | 21.68 | 21.72 | 21.68 | 21.72 | +0.323% | 370 | +2.394% |
| 2026-06-08 | 21.66 | 21.68 | 21.65 | 21.65 | -0.129% | 1,300 | +2.725% |
| 2026-06-05 | 21.65 | 21.68 | 21.65 | 21.68 | +0.361% | 425 | +2.592% |
| 2026-06-04 | 21.65 | 21.67 | 21.60 | 21.60 | -1.099% | 7,428 | +2.963% |
| 2026-06-03 | 21.84 | 21.84 | 21.84 | 21.84 | +0.645% | 500 | +1.832% |
| 2026-06-02 | 21.80 | 21.80 | 21.70 | 21.70 | -0.686% | 3,050 | +2.488% |
| 2026-06-01 | 21.70 | 21.85 | 21.65 | 21.85 | +0.691% | 3,236 | +1.785% |
| 2026-05-28 | 21.68 | 21.70 | 21.68 | 21.70 | -1.364% | 210 | +2.488% |
| 2026-05-22 | 21.98 | 22.00 | 21.65 | 22.00 | 0.000% | 693 | +1.091% |
| 2026-05-20 | 21.98 | 22.00 | 21.98 | 22.00 | 0.000% | 2,800 | +1.091% |
| 2026-05-15 | 22.24 | 22.24 | 21.95 | 22.00 | 0.000% | 1,184 | +1.091% |
| 2026-05-14 | 21.50 | 22.00 | 21.50 | 22.00 | +3.383% | 13,794 | +1.091% |
| 2026-05-13 | 21.51 | 21.51 | 21.28 | 21.28 | -1.023% | 2,385 | +4.511% |
| 2026-05-12 | 21.53 | 21.53 | 21.50 | 21.50 | -0.624% | 950 | +3.442% |
| 2026-05-11 | 21.50 | 21.64 | 21.50 | 21.64 | +0.722% | 200 | +2.796% |
| 2026-05-08 | 21.50 | 21.50 | 21.48 | 21.48 | -0.093% | 1,525 | +3.538% |
| 2026-05-07 | 21.80 | 21.80 | 21.50 | 21.50 | -1.376% | 33,493 | +3.442% |
| 2026-05-06 | 21.80 | 21.80 | 21.80 | 21.80 | 0.000% | 658 | +2.018% |
| 2026-05-05 | 21.63 | 21.80 | 21.63 | 21.80 | +0.786% | 1,600 | +2.018% |
| 2026-05-04 | 21.49 | 21.63 | 21.49 | 21.63 | +0.651% | 2,977 | +2.820% |
| 2026-05-01 | 21.51 | 21.51 | 21.49 | 21.49 | -0.128% | 1,404 | +3.490% |
| 2026-04-30 | 21.55 | 21.55 | 21.51 | 21.52 | +0.035% | 400 | +3.357% |
| 2026-04-29 | 21.51 | 21.51 | 21.51 | 21.51 | +0.047% | 1,400 | +3.394% |
| 2026-04-28 | 21.55 | 21.55 | 21.50 | 21.50 | -0.093% | 1,850 | +3.442% |
| 2026-04-27 | 21.52 | 21.52 | 21.52 | 21.52 | -0.829% | 159 | +3.346% |
| 2026-04-24 | 21.70 | 21.70 | 21.70 | 21.70 | -0.092% | 133 | +2.488% |
| 2026-04-23 | 21.72 | 21.72 | 21.72 | 21.72 | 0.000% | 394 | +2.394% |
| 2026-04-22 | 21.72 | 21.72 | 21.72 | 21.72 | +1.448% | 501 | +2.394% |
| 2026-04-21 | 21.41 | 21.41 | 21.41 | 21.41 | -0.093% | 3,950 | +3.877% |
| 2026-04-20 | 21.43 | 21.43 | 21.43 | 21.43 | +0.093% | 265 | +3.780% |
| 2026-04-16 | 21.41 | 21.41 | 21.41 | 21.41 | -0.186% | 950 | +3.877% |
| 2026-04-15 | 21.35 | 21.45 | 21.35 | 21.45 | 0.000% | 1,739 | +3.683% |
| 2026-04-14 | 21.45 | 21.45 | 21.45 | 21.45 | +1.132% | 400 | +3.683% |
| 2026-04-13 | 21.22 | 21.22 | 21.18 | 21.21 | -0.423% | 2,586 | +4.856% |
| 2026-04-10 | 21.66 | 21.66 | 21.29 | 21.30 | -1.830% | 16,352 | +4.413% |
| 2026-04-09 | 21.70 | 21.70 | 21.70 | 21.70 | +0.403% | 100 | +2.503% |
| 2026-04-08 | 21.57 | 21.61 | 21.57 | 21.61 | +1.170% | 1,413 | +2.915% |
| 2026-04-06 | 21.36 | 21.36 | 21.36 | 21.36 | -0.808% | 1,003 | +4.120% |
| 2026-04-01 | 21.31 | 21.53 | 21.31 | 21.53 | +1.051% | 1,214 | +3.279% |
| 2026-03-27 | 21.40 | 21.40 | 21.31 | 21.31 | 0.000% | 800 | +4.364% |
| 2026-03-26 | 21.36 | 21.36 | 21.31 | 21.31 | 0.000% | 1,352 | +4.364% |
| 2026-03-25 | 21.31 | 21.31 | 21.31 | 21.31 | -1.160% | 608 | +4.364% |
| 2026-03-24 | 21.50 | 21.56 | 21.50 | 21.56 | +0.654% | 2,074 | +3.154% |
| 2026-03-20 | 21.60 | 21.60 | 21.42 | 21.42 | -0.833% | 1,522 | +3.828% |
| 2026-03-19 | 21.92 | 21.92 | 21.60 | 21.60 | -0.690% | 4,199 | +2.963% |
| 2026-03-18 | 21.75 | 21.75 | 21.75 | 21.75 | +0.230% | 736 | +2.253% |
| 2026-03-17 | 21.80 | 21.80 | 21.70 | 21.70 | -0.459% | 2,948 | +2.488% |
| 2026-03-16 | 21.83 | 21.83 | 21.80 | 21.80 | 0.000% | 300 | +2.018% |
| 2026-03-12 | 21.94 | 21.94 | 21.80 | 21.80 | -0.909% | 17,400 | +2.018% |
| 2026-03-10 | 22.05 | 22.05 | 22.00 | 22.00 | -0.227% | 3,087 | +1.091% |
| 2026-03-06 | 22.00 | 22.05 | 22.00 | 22.05 | +0.227% | 1,300 | +0.862% |
| 2026-03-05 | 22.00 | 22.05 | 22.00 | 22.00 | +0.457% | 2,675 | +1.091% |
| 2026-03-04 | 21.90 | 21.90 | 21.90 | 21.90 | -0.228% | 365 | +1.553% |
| 2026-03-03 | 21.90 | 21.95 | 21.90 | 21.95 | -0.656% | 2,222 | +1.321% |
| 2026-03-02 | 22.00 | 22.09 | 22.00 | 22.09 | +0.341% | 477 | +0.656% |
| 2026-02-27 | 22.00 | 22.02 | 22.00 | 22.02 | +0.091% | 3,300 | +0.999% |
| 2026-02-26 | 22.02 | 22.02 | 22.00 | 22.00 | 0.000% | 1,000 | +1.091% |
| 2026-02-25 | 22.00 | 22.01 | 22.00 | 22.00 | 0.000% | 3,309 | +1.091% |
| 2026-02-24 | 22.01 | 22.01 | 22.00 | 22.00 | 0.000% | 1,000 | +1.091% |
| 2026-02-23 | 21.75 | 22.06 | 21.75 | 22.00 | +1.149% | 5,078 | +1.091% |
| 2026-02-20 | 21.76 | 21.76 | 21.75 | 21.75 | +0.175% | 1,619 | +2.253% |
| 2026-02-19 | 21.70 | 21.79 | 21.70 | 21.71 | -0.221% | 1,500 | +2.432% |
| 2026-02-18 | 21.70 | 21.76 | 21.70 | 21.76 | +0.046% | 1,910 | +2.206% |
| 2026-02-17 | 21.65 | 21.75 | 21.60 | 21.75 | +0.564% | 10,832 | +2.253% |
| 2026-02-13 | 21.65 | 21.65 | 21.61 | 21.63 | -0.102% | 1,153 | +2.830% |
| 2026-02-12 | 21.66 | 21.66 | 21.65 | 21.65 | 0.000% | 300 | +2.725% |
| 2026-02-09 | 21.65 | 21.65 | 21.65 | 21.65 | +0.185% | 1,128 | +2.725% |
| 2026-02-06 | 21.61 | 21.61 | 21.61 | 21.61 | -0.415% | 100 | +2.915% |
| 2026-02-05 | 21.65 | 21.70 | 21.65 | 21.70 | +0.231% | 11,623 | +2.488% |
| 2026-02-04 | 21.65 | 21.65 | 21.65 | 21.65 | 0.000% | 5,516 | +2.725% |
| 2026-02-03 | 21.65 | 21.80 | 21.63 | 21.65 | 0.000% | 5,042 | +2.725% |
| 2026-02-02 | 21.61 | 21.65 | 21.58 | 21.65 | +0.231% | 1,701 | +2.725% |
| 2026-01-29 | 21.60 | 21.60 | 21.60 | 21.60 | +0.232% | 1,930 | +2.963% |
| 2026-01-27 | 21.56 | 21.56 | 21.55 | 21.55 | -0.392% | 851 | +3.202% |
| 2026-01-22 | 21.56 | 21.70 | 21.56 | 21.63 | +0.393% | 3,476 | +2.798% |
| 2026-01-21 | 21.60 | 21.60 | 21.55 | 21.55 | -0.231% | 2,743 | +3.202% |
| 2026-01-20 | 21.52 | 21.63 | 21.52 | 21.60 | +0.577% | 707 | +2.963% |
| 2026-01-16 | 21.56 | 21.56 | 21.36 | 21.48 | -0.186% | 3,060 | +3.557% |
| 2026-01-15 | 21.55 | 21.55 | 21.52 | 21.52 | -0.389% | 1,971 | +3.365% |
| 2026-01-14 | 21.33 | 21.61 | 21.33 | 21.60 | +1.361% | 8,779 | +2.963% |
| 2026-01-13 | 21.36 | 21.36 | 21.31 | 21.31 | -2.916% | 701 | +4.364% |
| 2026-01-12 | 21.75 | 21.95 | 21.75 | 21.95 | +3.003% | 400 | +1.321% |
| 2026-01-09 | 21.75 | 21.75 | 21.31 | 21.31 | -3.136% | 442 | +4.364% |
| 2026-01-08 | 22.00 | 22.00 | 21.98 | 22.00 | 0.000% | 3,112 | +1.091% |
| 2026-01-07 | 22.05 | 22.13 | 21.31 | 22.00 | -0.272% | 2,283 | +1.091% |
| 2026-01-06 | 22.08 | 22.08 | 21.42 | 22.06 | +0.273% | 7,177 | +0.816% |
| 2026-01-05 | 22.00 | 22.00 | 22.00 | 22.00 | +2.326% | 5,123 | +1.091% |
| 2026-01-02 | 21.99 | 22.50 | 21.50 | 21.50 | -0.073% | 2,468 | +3.442% |
| 2025-12-31 | 22.13 | 22.14 | 21.39 | 21.52 | -2.819% | 836 | +3.366% |
| 2025-12-30 | 22.14 | 22.14 | 22.14 | 22.14 | -3.739% | 200 | +0.452% |
| 2025-12-29 | 22.18 | 23.40 | 21.89 | 23.00 | +8.525% | 1,950 | -3.304% |
| 2025-12-26 | 21.20 | 21.20 | 21.19 | 21.19 | -0.267% | 1,900 | +4.939% |
| 2025-12-24 | 21.55 | 21.55 | 21.25 | 21.25 | +0.425% | 555 | +4.659% |
| 2025-12-23 | 21.16 | 21.16 | 21.16 | 21.16 | -0.189% | 2,712 | +5.104% |
| 2025-12-22 | 21.19 | 21.20 | 21.19 | 21.20 | +0.071% | 200 | +4.906% |
| 2025-12-19 | 21.18 | 21.18 | 21.18 | 21.18 | -1.356% | 540 | +4.980% |
| 2025-12-18 | 21.44 | 21.52 | 21.44 | 21.48 | -4.252% | 1,208 | +3.556% |
| 2025-12-17 | 22.54 | 22.54 | 22.43 | 22.43 | -0.971% | 2,805 | -0.847% |
| 2025-12-16 | 22.65 | 22.65 | 22.65 | 22.65 | -0.176% | 100 | -1.810% |
| 2025-12-15 | 22.70 | 22.70 | 22.69 | 22.69 | 0.000% | 1,700 | -1.983% |
| 2025-12-12 | 22.50 | 22.69 | 22.50 | 22.69 | +1.295% | 8,377 | -1.983% |
| 2025-12-10 | 22.80 | 22.80 | 22.40 | 22.40 | -1.495% | 2,713 | -0.714% |
| 2025-12-09 | 22.34 | 22.74 | 22.27 | 22.74 | +1.292% | 36,591 | -2.199% |
| 2025-12-08 | 22.33 | 22.45 | 22.33 | 22.45 | -1.975% | 2,010 | -0.935% |
| 2025-12-05 | 22.90 | 22.90 | 22.90 | 22.90 | +2.472% | 100 | -2.892% |
| 2025-12-04 | 22.40 | 22.50 | 22.00 | 22.35 | -0.257% | 11,817 | -0.492% |
| 2025-12-03 | 22.40 | 22.45 | 22.40 | 22.41 | +0.708% | 4,050 | -0.748% |
| 2025-12-02 | 22.27 | 22.40 | 22.25 | 22.25 | 0.000% | 4,187 | -0.045% |
| 2025-12-01 | 22.20 | 22.30 | 22.20 | 22.25 | +0.225% | 5,215 | -0.045% |
| 2025-11-28 | 22.20 | 22.20 | 22.20 | 22.20 | -0.090% | 300 | +0.180% |
| 2025-11-26 | 22.16 | 22.22 | 22.10 | 22.22 | -0.135% | 3,300 | +0.090% |
| 2025-11-25 | 22.17 | 22.27 | 22.15 | 22.25 | +0.451% | 9,133 | -0.045% |
| 2025-11-24 | 22.25 | 22.25 | 22.14 | 22.15 | -0.225% | 1,725 | +0.406% |
| 2025-11-21 | 22.25 | 22.25 | 22.20 | 22.20 | +1.093% | 4,625 | +0.180% |
| 2025-11-20 | 22.01 | 22.05 | 21.96 | 21.96 | -0.453% | 3,190 | +1.275% |
| 2025-11-19 | 22.08 | 22.10 | 21.91 | 22.06 | +0.273% | 2,623 | +0.816% |
| 2025-11-18 | 22.01 | 22.15 | 22.00 | 22.00 | +0.228% | 4,800 | +1.091% |
| 2025-11-17 | 21.96 | 22.08 | 21.92 | 21.95 | 0.000% | 6,869 | +1.321% |
| 2025-11-14 | 22.00 | 22.00 | 21.93 | 21.95 | -0.227% | 5,180 | +1.321% |
| 2025-11-13 | 22.25 | 22.25 | 21.90 | 22.00 | +0.091% | 9,651 | +1.091% |
| 2025-11-12 | 21.82 | 22.20 | 21.82 | 21.98 | +0.826% | 7,161 | +1.183% |
| 2025-11-11 | 21.80 | 22.00 | 21.80 | 21.80 | -0.181% | 3,425 | +2.018% |
| 2025-11-10 | 22.19 | 22.19 | 21.84 | 21.84 | -0.048% | 8,256 | +1.833% |
| 2025-11-07 | 21.85 | 21.85 | 21.84 | 21.85 | -0.228% | 1,432 | +1.785% |
| 2025-11-06 | 22.05 | 22.05 | 21.90 | 21.90 | +0.690% | 2,615 | +1.553% |
| 2025-11-05 | 22.00 | 22.00 | 21.62 | 21.75 | -1.584% | 24,167 | +2.253% |
| 2025-11-04 | 22.10 | 22.16 | 22.00 | 22.10 | -0.226% | 12,726 | +0.633% |
| 2025-11-03 | 22.25 | 22.25 | 22.15 | 22.15 | -0.045% | 618 | +0.406% |
| 2025-10-31 | 22.18 | 22.25 | 22.15 | 22.16 | -0.090% | 31,228 | +0.361% |
| 2025-10-30 | 22.25 | 22.25 | 22.18 | 22.18 | -0.315% | 20,781 | +0.271% |
| 2025-10-29 | 22.15 | 22.45 | 22.10 | 22.25 | +0.451% | 67,949 | -0.045% |
| 2025-10-28 | 22.15 | 22.15 | 22.13 | 22.15 | 0.000% | 26,219 | +0.406% |
| 2025-10-27 | 22.50 | 22.50 | 22.10 | 22.15 | -0.449% | 7,061 | +0.406% |
| 2025-10-24 | 21.49 | 22.50 | 21.48 | 22.25 | +3.537% | 657 | -0.045% |
| 2025-10-23 | 22.00 | 22.09 | 21.49 | 21.49 | -2.540% | 2,800 | +3.490% |
| 2025-10-22 | 22.00 | 22.05 | 22.00 | 22.05 | +2.845% | 2,000 | +0.862% |
| 2025-10-20 | 21.50 | 21.50 | 21.44 | 21.44 | -0.279% | 2,404 | +3.731% |
| 2025-10-17 | 21.96 | 22.00 | 21.50 | 21.50 | +0.397% | 2,500 | +3.442% |
| 2025-10-16 | 21.50 | 21.50 | 21.41 | 21.41 | 0.000% | 14,600 | +3.852% |
| 2025-10-15 | 21.40 | 21.50 | 21.40 | 21.41 | +0.023% | 3,700 | +3.852% |
| 2025-10-14 | 21.42 | 21.58 | 21.41 | 21.41 | 0.000% | 3,550 | +3.877% |
| 2025-10-13 | 20.88 | 21.42 | 20.81 | 21.41 | +2.440% | 3,263 | +3.877% |
| 2025-10-10 | 20.90 | 20.92 | 20.90 | 20.90 | +0.481% | 4,985 | +6.411% |
| 2025-10-09 | 21.26 | 21.26 | 20.80 | 20.80 | 0.000% | 1,500 | +6.923% |
| 2025-10-08 | 20.80 | 20.80 | 20.80 | 20.80 | -0.240% | 1,540 | +6.923% |
| 2025-10-07 | 20.77 | 20.86 | 20.77 | 20.85 | +1.164% | 1,400 | +6.667% |
| 2025-10-06 | 20.66 | 20.68 | 20.61 | 20.61 | -0.321% | 2,345 | +7.909% |
| 2025-10-03 | 20.75 | 20.75 | 20.67 | 20.68 | +0.274% | 2,922 | +7.562% |
| 2025-10-02 | 20.70 | 20.70 | 20.62 | 20.62 | -0.770% | 2,559 | +7.856% |
| 2025-10-01 | 20.53 | 20.78 | 20.51 | 20.78 | +1.218% | 1,218 | +7.026% |
| 2025-09-30 | 20.45 | 20.53 | 20.45 | 20.53 | -0.773% | 700 | +8.329% |
| 2025-09-29 | 20.71 | 20.73 | 20.69 | 20.69 | +1.273% | 464 | +7.492% |
| 2025-09-26 | 20.46 | 20.46 | 20.42 | 20.43 | +0.147% | 1,460 | +8.860% |
| 2025-09-25 | 20.50 | 20.50 | 20.40 | 20.40 | -0.488% | 1,100 | +9.020% |
| 2025-09-24 | 20.52 | 20.52 | 20.50 | 20.50 | 0.000% | 888 | +8.488% |
| 2025-09-23 | 20.80 | 20.81 | 20.50 | 20.50 | -2.751% | 600 | +8.488% |
| 2025-09-22 | 21.20 | 21.20 | 21.08 | 21.08 | 0.000% | 503 | +5.503% |
| 2025-09-19 | 21.00 | 21.08 | 21.00 | 21.08 | +0.381% | 3,089 | +5.503% |
| 2025-09-18 | 20.94 | 21.00 | 20.90 | 21.00 | +0.478% | 3,765 | +5.905% |
| 2025-09-17 | 20.65 | 20.90 | 20.64 | 20.90 | +0.481% | 4,621 | +6.411% |
| 2025-09-16 | 20.74 | 20.80 | 20.50 | 20.80 | +1.226% | 3,400 | +6.923% |
| 2025-09-15 | 20.50 | 20.55 | 20.50 | 20.55 | -0.494% | 2,336 | +8.234% |
| 2025-09-12 | 20.65 | 20.65 | 20.65 | 20.65 | +1.077% | 250 | +7.700% |
| 2025-09-11 | 20.43 | 20.43 | 20.43 | 20.43 | -0.341% | 200 | +8.860% |
| 2025-09-10 | 20.37 | 20.55 | 20.37 | 20.50 | +0.244% | 2,850 | +8.488% |
| 2025-09-09 | 20.45 | 20.45 | 20.45 | 20.45 | +1.038% | 500 | +8.753% |
| 2025-09-08 | 20.24 | 20.41 | 20.24 | 20.24 | -0.049% | 2,050 | +9.881% |
| 2025-09-04 | 20.25 | 20.26 | 20.25 | 20.25 | 0.000% | 2,400 | +9.827% |
| 2025-09-03 | 20.26 | 20.26 | 20.23 | 20.25 | -0.978% | 2,850 | +9.827% |
| 2025-09-02 | 20.26 | 20.45 | 20.25 | 20.45 | +1.388% | 3,119 | +8.753% |
| 2025-08-26 | 20.30 | 20.33 | 20.16 | 20.17 | -0.885% | 15,781 | +10.263% |
| 2025-08-25 | 20.19 | 20.40 | 20.19 | 20.35 | +0.743% | 5,394 | +9.287% |
| 2025-08-22 | 20.20 | 20.21 | 20.20 | 20.20 | +0.348% | 950 | +10.099% |
| 2025-08-21 | 20.12 | 20.13 | 20.12 | 20.13 | -0.050% | 2,741 | +10.482% |
| 2025-08-20 | 20.12 | 20.27 | 20.10 | 20.14 | +0.199% | 15,098 | +10.427% |
| 2025-08-19 | 20.14 | 20.14 | 20.05 | 20.10 | -0.396% | 3,822 | +10.647% |
| 2025-08-18 | 20.16 | 20.27 | 20.16 | 20.18 | +0.099% | 486 | +10.208% |
| 2025-08-15 | 20.18 | 20.18 | 20.16 | 20.16 | -0.099% | 578 | +10.317% |
| 2025-08-14 | 20.20 | 20.20 | 20.17 | 20.18 | -0.099% | 2,950 | +10.208% |
| 2025-08-13 | 20.21 | 20.21 | 20.19 | 20.20 | -0.247% | 3,310 | +10.099% |
| 2025-08-12 | 20.11 | 20.25 | 20.11 | 20.25 | +0.696% | 8,729 | +9.827% |
| 2025-08-11 | 20.20 | 20.20 | 20.11 | 20.11 | -0.248% | 581 | +10.592% |
| 2025-08-08 | 20.24 | 20.24 | 20.16 | 20.16 | -0.395% | 1,422 | +10.317% |
| 2025-08-07 | 20.37 | 20.42 | 20.20 | 20.24 | -1.124% | 1,950 | +9.881% |
| 2025-08-05 | 20.50 | 20.50 | 20.47 | 20.47 | -0.098% | 550 | +8.647% |
| 2025-08-04 | 20.77 | 20.77 | 20.49 | 20.49 | +1.135% | 330 | +8.541% |
| 2025-08-01 | 21.00 | 21.00 | 20.25 | 20.26 | -3.570% | 4,000 | +9.773% |
| 2025-07-31 | 21.10 | 21.10 | 21.01 | 21.01 | -1.129% | 550 | +5.854% |
| 2025-07-29 | 21.50 | 21.50 | 21.25 | 21.25 | +0.236% | 2,895 | +4.659% |
| 2025-07-28 | 21.25 | 21.25 | 21.20 | 21.20 | +1.121% | 914 | +4.906% |
| 2025-07-25 | 20.96 | 20.96 | 20.96 | 20.96 | -1.803% | 450 | +6.082% |
| 2025-07-24 | 20.25 | 21.35 | 20.25 | 21.35 | +4.914% | 1,080 | +4.169% |
| 2025-07-22 | 20.34 | 20.35 | 20.34 | 20.35 | -0.196% | 2,161 | +9.287% |
| 2025-07-21 | 20.39 | 20.39 | 20.30 | 20.39 | +0.443% | 427 | +9.073% |
| 2025-07-18 | 20.27 | 20.30 | 20.25 | 20.30 | -0.490% | 1,172 | +9.557% |
| 2025-07-17 | 20.40 | 20.40 | 20.40 | 20.40 | -0.196% | 231 | +9.020% |
| 2025-07-16 | 20.48 | 21.50 | 20.44 | 20.44 | -0.293% | 2,650 | +8.806% |
| 2025-07-15 | 20.36 | 20.50 | 20.36 | 20.50 | +0.985% | 6,100 | +8.488% |
| 2025-07-14 | 20.28 | 20.35 | 20.28 | 20.30 | +0.346% | 1,400 | +9.557% |
| 2025-07-11 | 20.23 | 20.23 | 20.23 | 20.23 | +0.149% | 150 | +9.936% |
| 2025-07-10 | 20.20 | 20.20 | 20.10 | 20.20 | -0.394% | 7,228 | +10.099% |
| 2025-07-09 | 20.37 | 20.50 | 20.25 | 20.28 | -0.099% | 4,102 | +9.665% |
| 2025-07-08 | 20.30 | 20.30 | 20.30 | 20.30 | 0.000% | 847 | +9.557% |
| 2025-07-07 | 20.34 | 20.34 | 20.24 | 20.30 | -0.148% | 3,206 | +9.557% |
| 2025-07-03 | 20.26 | 20.36 | 20.25 | 20.33 | +0.395% | 5,450 | +9.395% |
| 2025-07-02 | 20.49 | 20.49 | 20.25 | 20.25 | 0.000% | 5,977 | +9.827% |
| 2025-07-01 | 20.20 | 20.25 | 20.20 | 20.25 | +0.646% | 2,205 | +9.827% |
| 2025-06-30 | 20.29 | 20.60 | 20.10 | 20.12 | -0.691% | 3,076 | +10.537% |
| 2025-06-27 | 20.29 | 20.29 | 20.26 | 20.26 | -0.197% | 1,003 | +9.773% |
| 2025-06-26 | 20.30 | 20.30 | 20.30 | 20.30 | -0.098% | 600 | +9.557% |
| 2025-06-24 | 20.31 | 20.32 | 20.31 | 20.32 | -0.098% | 200 | +9.449% |
| 2025-06-23 | 20.30 | 20.34 | 20.25 | 20.34 | -0.732% | 3,614 | +9.341% |
| 2025-06-20 | 20.49 | 20.49 | 20.49 | 20.49 | -0.049% | 1,671 | +8.541% |
| 2025-06-18 | 20.37 | 20.50 | 20.37 | 20.50 | +0.490% | 2,741 | +8.488% |
| 2025-06-16 | 20.40 | 20.40 | 20.40 | 20.40 | +0.196% | 2,000 | +9.020% |
| 2025-06-13 | 20.36 | 20.36 | 20.36 | 20.36 | -0.683% | 300 | +9.234% |
| 2025-06-12 | 20.50 | 20.50 | 20.50 | 20.50 | +0.597% | 591 | +8.488% |
| 2025-06-11 | 20.35 | 20.48 | 20.31 | 20.38 | +0.337% | 13,015 | +9.135% |
| 2025-06-10 | 20.50 | 20.50 | 20.30 | 20.31 | +0.794% | 600 | +9.503% |
| 2025-06-09 | 20.89 | 20.89 | 20.15 | 20.15 | -1.563% | 11,100 | +10.372% |
| 2025-06-06 | 20.47 | 20.47 | 20.47 | 20.47 | +0.343% | 100 | +8.647% |
| 2025-06-05 | 20.37 | 20.40 | 20.37 | 20.40 | +0.246% | 2,650 | +9.020% |
| 2025-06-04 | 20.56 | 20.56 | 20.35 | 20.35 | -1.021% | 7,555 | +9.287% |
| 2025-06-03 | 20.56 | 20.56 | 20.56 | 20.56 | -0.135% | 2,614 | +8.171% |
| 2025-06-02 | 20.64 | 20.64 | 20.59 | 20.59 | -0.542% | 1,472 | +8.025% |
| 2025-05-29 | 20.75 | 20.75 | 20.70 | 20.70 | -0.241% | 1,096 | +7.440% |
| 2025-05-28 | 20.91 | 20.91 | 20.75 | 20.75 | -0.718% | 1,511 | +7.181% |
| 2025-05-27 | 20.70 | 20.90 | 20.65 | 20.90 | +1.211% | 1,300 | +6.411% |
| 2025-05-19 | 20.75 | 20.75 | 20.65 | 20.65 | -0.482% | 600 | +7.700% |
| 2025-05-15 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 642 | +7.181% |
| 2025-05-14 | 20.75 | 20.75 | 20.75 | 20.75 | 0.000% | 2,000 | +7.181% |
| 2025-05-13 | 20.75 | 20.75 | 20.75 | 20.75 | +0.679% | 1,100 | +7.181% |
| 2025-05-12 | 20.63 | 20.63 | 20.61 | 20.61 | -1.529% | 600 | +7.909% |
| 2025-05-07 | 20.80 | 20.93 | 20.80 | 20.93 | +2.548% | 400 | +6.259% |
| 2025-05-06 | 20.41 | 20.41 | 20.41 | 20.41 | -0.681% | 236 | +8.966% |
| 2025-05-05 | 21.00 | 21.00 | 20.55 | 20.55 | -3.066% | 9,037 | +8.224% |
| 2025-05-02 | 21.50 | 21.56 | 21.20 | 21.20 | +1.435% | 2,391 | +4.906% |
| 2025-05-01 | 20.89 | 20.90 | 20.89 | 20.90 | 0.000% | 470 | +6.411% |
| 2025-04-29 | 20.90 | 20.90 | 20.90 | 20.90 | +0.048% | 100 | +6.411% |
| 2025-04-28 | 20.89 | 20.89 | 20.89 | 20.89 | -0.286% | 150 | +6.462% |
| 2025-04-25 | 20.98 | 20.98 | 20.75 | 20.95 | +2.696% | 1,285 | +6.158% |
| 2025-04-24 | 20.40 | 20.40 | 20.40 | 20.40 | -2.857% | 1,020 | +9.020% |
| 2025-04-23 | 21.00 | 21.00 | 21.00 | 21.00 | -3.047% | 100 | +5.905% |
| 2025-04-22 | 21.66 | 21.66 | 21.66 | 21.66 | +6.437% | 300 | +2.678% |
| 2025-04-21 | 20.37 | 20.37 | 20.35 | 20.35 | 0.000% | 675 | +9.287% |
| 2025-04-16 | 20.35 | 20.40 | 20.35 | 20.35 | -3.095% | 513 | +9.287% |
| 2025-04-15 | 21.00 | 21.00 | 21.00 | 21.00 | +4.374% | 1,089 | +5.905% |
| 2025-04-14 | 20.12 | 20.12 | 20.12 | 20.12 | -1.082% | 525 | +10.537% |
| 2025-04-11 | 20.55 | 20.55 | 20.23 | 20.34 | -1.262% | 2,950 | +9.341% |
| 2025-04-10 | 21.00 | 21.00 | 20.60 | 20.60 | -0.049% | 2,484 | +7.961% |
| 2025-04-09 | 20.62 | 20.62 | 20.61 | 20.61 | -0.048% | 15,855 | +7.909% |
| 2025-04-08 | 20.62 | 20.62 | 20.62 | 20.62 | -0.048% | 3,359 | +7.856% |
| 2025-04-07 | 20.63 | 20.63 | 20.63 | 20.63 | +0.048% | 104 | +7.804% |
| 2025-04-04 | 20.71 | 20.81 | 20.62 | 20.62 | -0.627% | 6,946 | +7.856% |
| 2025-04-03 | 20.90 | 20.90 | 20.75 | 20.75 | -1.190% | 485 | +7.181% |
| 2025-04-02 | 20.75 | 21.00 | 20.62 | 21.00 | +1.695% | 12,756 | +5.905% |
| 2025-04-01 | 20.71 | 20.71 | 20.65 | 20.65 | -0.482% | 3,797 | +7.700% |
| 2025-03-31 | 20.65 | 20.75 | 20.65 | 20.75 | +0.484% | 3,166 | +7.181% |
| 2025-03-27 | 20.65 | 20.65 | 20.65 | 20.65 | -6.136% | 292 | +7.700% |
| 2025-03-24 | 22.99 | 23.75 | 22.00 | 22.00 | +6.538% | 7,091 | +1.091% |
| 2025-03-20 | 21.01 | 21.01 | 20.64 | 20.65 | +0.145% | 965 | +7.700% |
| 2025-03-13 | 20.62 | 20.62 | 20.62 | 20.62 | -0.179% | 502 | +7.856% |
| 2025-03-12 | 20.66 | 20.66 | 20.65 | 20.66 | -0.688% | 1,081 | +7.663% |
| 2025-03-11 | 20.79 | 20.80 | 20.75 | 20.80 | +0.971% | 500 | +6.923% |
| 2025-03-10 | 20.55 | 20.69 | 20.50 | 20.60 | +0.488% | 10,809 | +7.961% |
| 2025-03-07 | 20.50 | 20.50 | 20.49 | 20.50 | 0.000% | 3,486 | +8.488% |
| 2025-03-06 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 19,401 | +8.488% |
| 2025-03-05 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 2,804 | +8.488% |
| 2025-03-04 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1,520 | +8.488% |
| 2025-03-03 | 20.56 | 20.57 | 20.50 | 20.50 | -0.870% | 4,348 | +8.488% |
| 2025-02-28 | 20.52 | 20.72 | 20.50 | 20.68 | +1.822% | 2,300 | +7.544% |
| 2025-02-27 | 20.84 | 20.84 | 20.31 | 20.31 | -2.916% | 3,914 | +9.503% |
| 2025-02-25 | 20.93 | 20.93 | 20.92 | 20.92 | -0.048% | 1,878 | +6.310% |
| 2025-02-24 | 21.00 | 21.00 | 20.93 | 20.93 | +0.014% | 2,834 | +6.259% |
| 2025-02-21 | 20.90 | 20.93 | 20.90 | 20.93 | +0.129% | 567 | +6.274% |
| 2025-02-20 | 21.00 | 21.00 | 20.90 | 20.90 | -0.476% | 2,315 | +6.411% |
| 2025-02-19 | 21.00 | 21.00 | 21.00 | 21.00 | -0.238% | 1,423 | +5.905% |
| 2025-02-18 | 21.05 | 21.05 | 21.05 | 21.05 | -0.237% | 2,373 | +5.653% |
| 2025-02-14 | 21.00 | 21.10 | 21.00 | 21.10 | +0.476% | 3,112 | +5.403% |
| 2025-02-13 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 5,050 | +5.905% |
| 2025-02-12 | 21.00 | 21.01 | 21.00 | 21.00 | -1.269% | 1,093 | +5.905% |
| 2025-02-11 | 21.27 | 21.27 | 21.27 | 21.27 | -1.982% | 2,678 | +4.560% |
| 2025-02-06 | 21.70 | 21.70 | 21.70 | 21.70 | -1.184% | 546 | +2.488% |
| 2025-02-04 | 21.00 | 21.96 | 21.00 | 21.96 | +4.571% | 2,450 | +1.275% |
| 2025-02-03 | 21.00 | 21.04 | 21.00 | 21.00 | 0.000% | 4,203 | +5.905% |
| 2025-01-31 | 20.91 | 21.00 | 20.91 | 21.00 | +0.478% | 1,154 | +5.905% |
| 2025-01-29 | 21.35 | 22.34 | 20.90 | 20.90 | -1.415% | 18,996 | +6.411% |
| 2025-01-28 | 21.20 | 21.21 | 21.20 | 21.20 | 0.000% | 9,830 | +4.906% |
| 2025-01-27 | 21.20 | 21.21 | 21.20 | 21.20 | 0.000% | 4,477 | +4.906% |
| 2025-01-24 | 21.35 | 21.35 | 21.15 | 21.20 | +0.189% | 8,412 | +4.906% |
| 2025-01-23 | 21.15 | 21.21 | 21.10 | 21.16 | +0.189% | 4,610 | +5.104% |
| 2025-01-22 | 21.18 | 21.18 | 21.12 | 21.12 | -0.612% | 304 | +5.303% |
| 2025-01-21 | 21.05 | 21.25 | 21.05 | 21.25 | +0.950% | 1,699 | +4.659% |
| 2025-01-17 | 21.30 | 21.30 | 21.00 | 21.05 | -0.941% | 10,620 | +5.653% |
| 2025-01-16 | 21.26 | 21.50 | 21.25 | 21.25 | -2.074% | 3,000 | +4.659% |
| 2025-01-15 | 21.74 | 21.74 | 21.70 | 21.70 | -0.230% | 1,516 | +2.488% |
| 2025-01-14 | 21.80 | 21.80 | 21.75 | 21.75 | -0.685% | 1,047 | +2.253% |
| 2025-01-13 | 21.90 | 21.90 | 21.90 | 21.90 | -0.455% | 1,068 | +1.553% |
| 2025-01-10 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 214 | +1.091% |