MSBC
MISSION BANCORP
stockOTC
EODSep 30, 2026
121.00USD+0.833%(+1.00)100
MSBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 121.00 | 121.00 | 121.00 | 121.00 | +0.833% | 100 | 0.000% |
| 2026-09-23 | 118.31 | 120.00 | 118.31 | 120.00 | +1.695% | 3,100 | +0.833% |
| 2026-09-14 | 118.00 | 118.00 | 118.00 | 118.00 | 0.000% | 1,362 | +2.542% |
| 2026-09-11 | 116.50 | 118.00 | 116.50 | 118.00 | +1.505% | 660 | +2.542% |
| 2026-09-04 | 115.99 | 116.25 | 115.99 | 116.25 | +1.974% | 470 | +4.086% |
| 2026-09-03 | 114.00 | 114.00 | 114.00 | 114.00 | +0.343% | 110 | +6.140% |
| 2026-08-20 | 113.61 | 113.61 | 113.61 | 113.61 | +0.221% | 322 | +6.505% |
| 2026-08-19 | 113.36 | 113.36 | 113.36 | 113.36 | +0.310% | 100 | +6.740% |
| 2026-08-18 | 113.00 | 113.01 | 113.00 | 113.01 | +0.009% | 4,459 | +7.070% |
| 2026-08-17 | 113.00 | 113.00 | 113.00 | 113.00 | +0.884% | 242 | +7.080% |
| 2026-08-10 | 112.01 | 112.01 | 112.01 | 112.01 | +0.009% | 274 | +8.026% |
| 2026-07-28 | 112.90 | 112.90 | 112.00 | 112.00 | +0.629% | 234 | +8.036% |
| 2026-07-23 | 111.30 | 111.30 | 111.30 | 111.30 | +2.110% | 369 | +8.715% |
| 2026-07-22 | 109.00 | 109.00 | 109.00 | 109.00 | +3.073% | 921 | +11.009% |
| 2026-07-21 | 106.00 | 106.00 | 105.75 | 105.75 | +0.714% | 1,418 | +14.421% |
| 2026-07-20 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 490 | +15.238% |
| 2026-07-07 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 156 | +15.238% |
| 2026-06-30 | 105.00 | 105.00 | 105.00 | 105.00 | -0.474% | 115 | +15.238% |
| 2026-06-29 | 105.50 | 105.50 | 105.50 | 105.50 | +0.476% | 202 | +14.692% |
| 2026-06-26 | 105.50 | 105.50 | 105.00 | 105.00 | 0.000% | 399 | +15.238% |
| 2026-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 109 | +15.238% |
| 2026-06-23 | 105.00 | 105.00 | 105.00 | 105.00 | +1.942% | 2,811 | +15.238% |
| 2026-06-22 | 103.00 | 103.00 | 103.00 | 103.00 | 0.000% | 225 | +17.476% |
| 2026-06-16 | 103.01 | 103.01 | 103.00 | 103.00 | +0.010% | 1,260 | +17.476% |
| 2026-06-15 | 103.00 | 103.00 | 102.99 | 102.99 | +0.478% | 700 | +17.487% |
| 2026-06-11 | 102.01 | 102.50 | 102.01 | 102.50 | +0.985% | 5,378 | +18.049% |
| 2026-06-10 | 102.00 | 102.00 | 101.50 | 101.50 | -0.490% | 2,125 | +19.212% |
| 2026-06-09 | 102.02 | 102.02 | 102.00 | 102.00 | -0.971% | 301 | +18.627% |
| 2026-06-05 | 103.00 | 103.00 | 103.00 | 103.00 | 0.000% | 701 | +17.476% |
| 2026-06-02 | 103.00 | 103.00 | 103.00 | 103.00 | -2.812% | 1,124 | +17.476% |
| 2026-06-01 | 105.98 | 105.98 | 105.98 | 105.98 | -0.009% | 520 | +14.172% |
| 2026-05-29 | 106.00 | 106.00 | 105.99 | 105.99 | +2.903% | 300 | +14.162% |
| 2026-05-28 | 102.50 | 103.00 | 102.50 | 103.00 | +0.961% | 2,977 | +17.476% |
| 2026-05-27 | 102.02 | 102.02 | 102.02 | 102.02 | +1.000% | 450 | +18.604% |
| 2026-05-19 | 101.01 | 101.01 | 101.01 | 101.01 | -3.800% | 608 | +19.790% |
| 2026-05-18 | 106.00 | 106.00 | 105.00 | 105.00 | -3.670% | 701 | +15.238% |
| 2026-05-13 | 109.00 | 109.00 | 109.00 | 109.00 | 0.000% | 400 | +11.009% |
| 2026-05-11 | 109.00 | 109.00 | 109.00 | 109.00 | +3.661% | 360 | +11.009% |
| 2026-05-08 | 105.15 | 105.15 | 105.15 | 105.15 | +0.038% | 125 | +15.074% |
| 2026-05-06 | 105.01 | 105.11 | 105.00 | 105.11 | -0.370% | 1,163 | +15.117% |
| 2026-05-05 | 105.50 | 105.50 | 105.50 | 105.50 | +0.476% | 2,000 | +14.692% |
| 2026-05-04 | 104.50 | 105.00 | 104.50 | 105.00 | +1.535% | 297 | +15.238% |
| 2026-05-01 | 103.41 | 103.41 | 103.41 | 103.41 | +2.898% | 154 | +17.007% |
| 2026-04-29 | 100.50 | 100.50 | 100.50 | 100.50 | -4.277% | 438 | +20.398% |
| 2026-04-28 | 104.99 | 104.99 | 104.99 | 104.99 | +0.010% | 105 | +15.249% |
| 2026-04-24 | 100.50 | 104.98 | 100.50 | 104.98 | +4.458% | 3,524 | +15.260% |
| 2026-04-23 | 100.50 | 101.05 | 100.50 | 100.50 | 0.000% | 686 | +20.398% |
| 2026-04-14 | 100.50 | 100.50 | 100.50 | 100.50 | 0.000% | 642 | +20.398% |
| 2026-04-10 | 100.50 | 100.50 | 100.50 | 100.50 | 0.000% | 210 | +20.398% |
| 2026-04-02 | 100.50 | 100.50 | 100.50 | 100.50 | 0.000% | 100 | +20.398% |
| 2026-03-24 | 100.00 | 100.50 | 100.00 | 100.50 | 0.000% | 298 | +20.398% |
| 2026-03-10 | 100.50 | 100.50 | 100.50 | 100.50 | 0.000% | 700 | +20.398% |
| 2026-03-09 | 100.50 | 100.50 | 100.50 | 100.50 | +0.500% | 1,500 | +20.398% |
| 2026-03-03 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 2,462 | +21.000% |
| 2026-02-27 | 100.50 | 100.50 | 100.00 | 100.00 | 0.000% | 575 | +21.000% |
| 2026-02-17 | 100.00 | 100.00 | 100.00 | 100.00 | +1.999% | 100 | +21.000% |
| 2026-02-11 | 98.64 | 98.64 | 98.04 | 98.04 | +0.031% | 400 | +23.419% |
| 2026-02-06 | 98.01 | 98.01 | 98.01 | 98.01 | 0.000% | 2,969 | +23.457% |
| 2026-02-05 | 98.01 | 98.01 | 98.01 | 98.01 | -0.483% | 150 | +23.457% |
| 2026-02-04 | 98.00 | 98.49 | 98.00 | 98.49 | +0.495% | 385 | +22.861% |
| 2026-02-03 | 98.00 | 98.00 | 98.00 | 98.00 | +2.930% | 200 | +23.469% |
| 2026-02-02 | 95.10 | 95.21 | 95.10 | 95.21 | +0.116% | 363 | +27.087% |
| 2026-01-30 | 95.01 | 95.10 | 95.01 | 95.10 | +0.095% | 1,220 | +27.234% |
| 2026-01-28 | 95.01 | 95.02 | 95.01 | 95.01 | -0.513% | 800 | +27.355% |
| 2026-01-16 | 95.50 | 95.50 | 95.50 | 95.50 | +0.526% | 300 | +26.702% |
| 2026-01-15 | 95.00 | 95.00 | 95.00 | 95.00 | +0.253% | 500 | +27.368% |
| 2026-01-08 | 94.76 | 94.76 | 94.76 | 94.76 | +0.275% | 341 | +27.691% |
| 2026-01-07 | 94.50 | 94.50 | 94.50 | 94.50 | 0.000% | 2,755 | +28.042% |
| 2026-01-06 | 94.50 | 94.50 | 94.50 | 94.50 | +1.286% | 650 | +28.042% |
| 2026-01-05 | 94.51 | 94.51 | 93.01 | 93.30 | -1.280% | 1,275 | +29.689% |
| 2026-01-02 | 94.51 | 94.51 | 94.51 | 94.51 | +0.011% | 101 | +28.029% |
| 2025-12-31 | 94.50 | 94.50 | 94.50 | 94.50 | 0.000% | 901 | +28.042% |
| 2025-12-30 | 94.50 | 94.50 | 94.50 | 94.50 | 0.000% | 601 | +28.042% |
| 2025-12-22 | 94.10 | 94.50 | 94.10 | 94.50 | -0.526% | 216 | +28.042% |
| 2025-12-17 | 94.75 | 95.00 | 94.50 | 95.00 | +2.118% | 3,633 | +27.368% |
| 2025-12-16 | 93.03 | 93.03 | 93.03 | 93.03 | -2.586% | 400 | +30.066% |
| 2025-12-09 | 94.50 | 95.50 | 94.50 | 95.50 | +1.056% | 3,700 | +26.702% |
| 2025-12-08 | 94.50 | 94.50 | 94.50 | 94.50 | +0.002% | 1,000 | +28.040% |
| 2025-12-05 | 94.50 | 94.62 | 94.50 | 94.50 | 0.000% | 1,354 | +28.042% |
| 2025-12-03 | 94.51 | 94.51 | 94.50 | 94.50 | -0.264% | 1,142 | +28.042% |
| 2025-11-26 | 94.51 | 94.75 | 94.51 | 94.75 | +0.254% | 449 | +27.704% |
| 2025-11-25 | 94.51 | 94.51 | 94.51 | 94.51 | -0.516% | 114 | +28.029% |
| 2025-11-21 | 95.00 | 95.00 | 95.00 | 95.00 | 0.000% | 101 | +27.368% |
| 2025-11-19 | 95.00 | 95.00 | 95.00 | 95.00 | 0.000% | 179 | +27.368% |
| 2025-11-13 | 95.75 | 95.75 | 95.00 | 95.00 | +1.064% | 4,683 | +27.368% |
| 2025-11-11 | 94.00 | 94.00 | 94.00 | 94.00 | +0.826% | 200 | +28.723% |
| 2025-11-10 | 93.23 | 93.23 | 93.23 | 93.23 | -0.819% | 511 | +29.787% |
| 2025-11-07 | 94.00 | 94.00 | 94.00 | 94.00 | -0.043% | 200 | +28.723% |
| 2025-11-04 | 94.04 | 94.04 | 94.04 | 94.04 | -1.011% | 100 | +28.669% |
| 2025-10-31 | 95.00 | 95.00 | 95.00 | 95.00 | +1.064% | 1,000 | +27.368% |
| 2025-10-30 | 95.00 | 95.00 | 94.00 | 94.00 | -1.053% | 1,586 | +28.723% |
| 2025-10-29 | 95.00 | 95.00 | 95.00 | 95.00 | -3.061% | 180 | +27.368% |
| 2025-10-27 | 94.00 | 98.00 | 94.00 | 98.00 | +4.145% | 4,062 | +23.469% |
| 2025-10-24 | 94.10 | 94.10 | 94.10 | 94.10 | +0.213% | 647 | +28.587% |
| 2025-10-21 | 93.90 | 94.00 | 93.90 | 93.90 | +0.968% | 505 | +28.860% |
| 2025-10-16 | 93.00 | 93.00 | 93.00 | 93.00 | +0.140% | 100 | +30.108% |
| 2025-10-15 | 93.24 | 93.24 | 92.87 | 92.87 | -0.279% | 1,535 | +30.290% |
| 2025-10-14 | 93.24 | 93.24 | 93.13 | 93.13 | -0.021% | 300 | +29.926% |
| 2025-10-13 | 93.94 | 93.94 | 93.15 | 93.15 | -0.374% | 463 | +29.898% |
| 2025-10-08 | 93.25 | 93.50 | 93.25 | 93.50 | 0.000% | 2,804 | +29.412% |
| 2025-10-07 | 93.50 | 93.50 | 93.50 | 93.50 | 0.000% | 414 | +29.412% |
| 2025-10-02 | 93.50 | 93.50 | 93.50 | 93.50 | -0.164% | 2,084 | +29.412% |
| 2025-09-29 | 93.65 | 93.65 | 93.65 | 93.65 | +0.703% | 110 | +29.199% |
| 2025-09-15 | 93.00 | 93.00 | 93.00 | 93.00 | -0.800% | 114 | +30.108% |
| 2025-09-11 | 93.75 | 93.75 | 93.75 | 93.75 | +0.300% | 100 | +29.067% |
| 2025-09-10 | 93.47 | 93.47 | 93.47 | 93.47 | -0.267% | 140 | +29.453% |
| 2025-09-09 | 93.73 | 93.92 | 93.72 | 93.72 | -0.192% | 2,600 | +29.108% |
| 2025-09-04 | 93.90 | 93.90 | 93.90 | 93.90 | +0.107% | 900 | +28.860% |
| 2025-09-02 | 94.71 | 94.71 | 93.80 | 93.80 | +0.860% | 300 | +28.998% |
| 2025-08-25 | 93.00 | 93.00 | 93.00 | 93.00 | +0.541% | 500 | +30.108% |
| 2025-08-20 | 93.85 | 93.85 | 92.50 | 92.50 | -1.596% | 598 | +30.811% |
| 2025-08-15 | 94.00 | 94.00 | 93.99 | 94.00 | 0.000% | 606 | +28.723% |
| 2025-08-12 | 94.00 | 94.00 | 94.00 | 94.00 | 0.000% | 200 | +28.723% |
| 2025-08-07 | 94.00 | 94.00 | 94.00 | 94.00 | -0.265% | 454 | +28.723% |
| 2025-08-05 | 94.25 | 94.25 | 94.25 | 94.25 | +0.426% | 105 | +28.382% |
| 2025-08-04 | 93.85 | 93.85 | 93.85 | 93.85 | -0.160% | 416 | +28.929% |
| 2025-07-31 | 94.10 | 94.10 | 94.00 | 94.00 | 0.000% | 1,134 | +28.723% |
| 2025-07-21 | 96.00 | 96.00 | 94.00 | 94.00 | -2.083% | 649 | +28.723% |
| 2025-07-17 | 96.01 | 96.01 | 96.00 | 96.00 | 0.000% | 316 | +26.042% |
| 2025-07-10 | 95.96 | 96.00 | 95.96 | 96.00 | +1.053% | 230 | +26.042% |
| 2025-06-25 | 95.00 | 95.00 | 95.00 | 95.00 | +0.774% | 200 | +27.368% |
| 2025-06-23 | 94.27 | 94.27 | 94.27 | 94.27 | +0.277% | 196 | +28.355% |
| 2025-06-17 | 94.01 | 94.01 | 94.01 | 94.01 | +0.011% | 517 | +28.710% |
| 2025-06-13 | 94.00 | 94.00 | 94.00 | 94.00 | -3.093% | 123 | +28.723% |
| 2025-06-02 | 97.00 | 97.00 | 96.99 | 97.00 | +1.042% | 1,467 | +24.742% |
| 2025-05-30 | 97.25 | 97.25 | 91.00 | 96.00 | -1.082% | 3,767 | +26.042% |
| 2025-05-28 | 97.01 | 97.05 | 97.01 | 97.05 | -0.969% | 296 | +24.678% |
| 2025-05-22 | 98.00 | 98.00 | 98.00 | 98.00 | +1.031% | 1,018 | +23.469% |
| 2025-05-08 | 96.00 | 97.00 | 96.00 | 97.00 | +2.105% | 1,052 | +24.742% |
| 2025-05-07 | 95.00 | 95.00 | 95.00 | 95.00 | -3.061% | 934 | +27.368% |
| 2025-05-06 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 200 | +23.469% |
| 2025-05-05 | 98.00 | 98.00 | 98.00 | 98.00 | -4.390% | 395 | +23.469% |
| 2025-05-02 | 91.01 | 102.50 | 91.01 | 102.50 | +10.215% | 2,090 | +18.049% |
| 2025-04-30 | 93.00 | 93.00 | 93.00 | 93.00 | 0.000% | 5,000 | +30.108% |
| 2025-04-29 | 93.00 | 93.00 | 93.00 | 93.00 | 0.000% | 803 | +30.108% |
| 2025-04-24 | 93.02 | 93.02 | 93.00 | 93.00 | 0.000% | 2,829 | +30.108% |
| 2025-04-22 | 95.74 | 95.74 | 93.00 | 93.00 | +2.198% | 2,208 | +30.108% |
| 2025-04-21 | 90.00 | 91.00 | 89.99 | 91.00 | +1.100% | 3,394 | +32.967% |
| 2025-04-16 | 90.01 | 90.01 | 90.01 | 90.01 | -2.163% | 151 | +34.430% |
| 2025-04-14 | 92.00 | 92.00 | 92.00 | 92.00 | +2.222% | 2,630 | +31.522% |
| 2025-04-08 | 86.46 | 90.00 | 86.46 | 90.00 | -5.263% | 1,475 | +34.444% |
| 2025-04-04 | 92.00 | 95.00 | 88.35 | 95.00 | +2.564% | 1,369 | +27.368% |
| 2025-04-03 | 94.01 | 94.01 | 92.00 | 92.63 | -1.494% | 797 | +30.634% |
| 2025-04-01 | 94.03 | 94.03 | 94.03 | 94.03 | 0.000% | 400 | +28.682% |
| 2025-03-28 | 96.00 | 96.00 | 94.03 | 94.03 | -2.052% | 355 | +28.682% |
| 2025-03-27 | 96.00 | 96.00 | 96.00 | 96.00 | -0.260% | 538 | +26.042% |
| 2025-03-19 | 96.25 | 96.25 | 96.25 | 96.25 | 0.000% | 174 | +25.714% |
| 2025-03-18 | 96.25 | 96.25 | 96.25 | 96.25 | -0.218% | 348 | +25.714% |
| 2025-03-17 | 96.46 | 96.46 | 96.46 | 96.46 | -0.041% | 100 | +25.441% |
| 2025-03-14 | 96.50 | 96.50 | 96.50 | 96.50 | 0.000% | 600 | +25.389% |
| 2025-03-13 | 98.00 | 98.00 | 96.50 | 96.50 | 0.000% | 3,445 | +25.389% |
| 2025-03-12 | 97.00 | 97.00 | 96.50 | 96.50 | -1.531% | 1,421 | +25.389% |
| 2025-03-10 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 200 | +23.469% |
| 2025-03-05 | 98.00 | 98.00 | 98.00 | 98.00 | +2.083% | 688 | +23.469% |
| 2025-03-04 | 97.05 | 97.05 | 96.00 | 96.00 | -2.041% | 1,123 | +26.042% |
| 2025-02-28 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 950 | +23.469% |
| 2025-02-27 | 98.00 | 98.00 | 96.00 | 98.00 | -1.060% | 421 | +23.469% |
| 2025-02-26 | 100.00 | 100.00 | 99.05 | 99.05 | -0.950% | 313 | +22.161% |
| 2025-02-20 | 99.02 | 100.00 | 99.02 | 100.00 | +1.000% | 1,920 | +21.000% |
| 2025-02-19 | 99.01 | 99.01 | 99.01 | 99.01 | +0.243% | 200 | +22.210% |
| 2025-02-14 | 98.76 | 98.77 | 98.76 | 98.77 | +0.020% | 1,470 | +22.507% |
| 2025-02-11 | 99.01 | 99.01 | 98.75 | 98.75 | -1.565% | 245 | +22.532% |
| 2025-02-10 | 100.32 | 100.32 | 100.32 | 100.32 | +1.333% | 100 | +20.614% |
| 2025-02-06 | 99.00 | 99.00 | 99.00 | 99.00 | 0.000% | 100 | +22.222% |
| 2025-01-30 | 98.00 | 99.00 | 98.00 | 99.00 | +2.062% | 622 | +22.222% |
| 2025-01-29 | 97.00 | 97.00 | 97.00 | 97.00 | +1.042% | 100 | +24.742% |
| 2025-01-22 | 96.00 | 96.00 | 96.00 | 96.00 | 0.000% | 1,378 | +26.042% |
| 2025-01-17 | 96.00 | 96.00 | 96.00 | 96.00 | +0.261% | 600 | +26.042% |
| 2025-01-16 | 95.75 | 95.75 | 95.75 | 95.75 | +1.851% | 100 | +26.371% |
| 2025-01-13 | 94.01 | 94.01 | 94.01 | 94.01 | +0.653% | 345 | +28.710% |
| 2025-01-10 | 95.00 | 96.05 | 93.40 | 93.40 | -2.311% | 1,982 | +29.550% |
| 2025-01-08 | 98.00 | 98.00 | 95.61 | 95.61 | -3.424% | 900 | +26.556% |
| 2025-01-07 | 100.00 | 100.00 | 99.00 | 99.00 | -1.000% | 1,107 | +22.222% |
| 2025-01-03 | 99.99 | 100.00 | 99.99 | 100.00 | +6.349% | 1,107 | +21.000% |
| 2025-01-02 | 94.03 | 94.03 | 94.03 | 94.03 | -1.021% | 100 | +28.682% |
| 2024-12-03 | 94.00 | 95.00 | 94.00 | 95.00 | +1.064% | 3,130 | +27.368% |
| 2024-12-02 | 94.00 | 94.00 | 94.00 | 94.00 | -0.149% | 530 | +28.723% |
| 2024-11-27 | 94.14 | 94.14 | 94.14 | 94.14 | +0.674% | 100 | +28.532% |
| 2024-11-26 | 93.60 | 93.60 | 93.51 | 93.51 | 0.000% | 700 | +29.398% |
| 2024-11-22 | 97.00 | 97.00 | 93.51 | 93.51 | -1.568% | 920 | +29.398% |
| 2024-11-13 | 98.00 | 98.00 | 95.00 | 95.00 | -3.071% | 3,388 | +27.368% |
| 2024-11-12 | 98.01 | 98.01 | 98.01 | 98.01 | +0.010% | 516 | +23.457% |
| 2024-11-08 | 98.00 | 98.00 | 98.00 | 98.00 | 0.000% | 430 | +23.469% |
| 2024-11-07 | 94.50 | 98.00 | 94.50 | 98.00 | +3.158% | 1,059 | +23.469% |
| 2024-11-06 | 93.75 | 95.25 | 93.75 | 95.00 | +1.604% | 4,580 | +27.368% |
| 2024-11-05 | 93.50 | 93.50 | 93.50 | 93.50 | +0.268% | 500 | +29.412% |
| 2024-10-31 | 93.25 | 93.25 | 93.25 | 93.25 | +7.184% | 580 | +29.759% |
| 2024-10-17 | 88.98 | 88.98 | 87.00 | 87.00 | +0.718% | 1,778 | +39.080% |
| 2024-10-16 | 86.38 | 86.38 | 86.38 | 86.38 | +0.046% | 600 | +40.079% |
| 2024-10-14 | 86.33 | 86.99 | 86.33 | 86.34 | +0.012% | 1,716 | +40.144% |
| 2024-10-11 | 86.82 | 86.82 | 86.31 | 86.33 | -0.197% | 866 | +40.160% |
| 2024-10-10 | 86.60 | 86.60 | 86.50 | 86.50 | -0.575% | 676 | +39.884% |
| 2024-10-09 | 86.32 | 87.00 | 86.32 | 87.00 | +0.788% | 4,243 | +39.080% |
| 2024-10-08 | 86.32 | 86.32 | 86.32 | 86.32 | -1.909% | 350 | +40.176% |
| 2024-10-07 | 87.00 | 88.00 | 87.00 | 88.00 | +1.746% | 1,151 | +37.500% |
| 2024-10-04 | 86.49 | 86.49 | 86.49 | 86.49 | -0.586% | 316 | +39.901% |
| 2024-10-03 | 86.32 | 87.00 | 86.32 | 87.00 | +0.788% | 961 | +39.080% |
| 2024-10-01 | 86.32 | 86.32 | 86.32 | 86.32 | 0.000% | 300 | +40.176% |
| 2024-09-30 | 86.32 | 86.32 | 86.32 | 86.32 | -0.622% | 870 | +40.176% |
| 2024-09-27 | 86.87 | 86.87 | 86.86 | 86.86 | -0.035% | 300 | +39.305% |
| 2024-09-26 | 86.89 | 86.89 | 86.89 | 86.89 | +0.672% | 100 | +39.257% |
| 2024-09-23 | 86.35 | 87.00 | 86.31 | 86.31 | +0.035% | 3,012 | +40.192% |
| 2024-09-19 | 86.28 | 86.28 | 86.28 | 86.28 | -0.828% | 120 | +40.241% |
| 2024-09-16 | 86.27 | 87.00 | 86.27 | 87.00 | +0.870% | 1,387 | +39.080% |
| 2024-09-12 | 86.50 | 86.50 | 86.25 | 86.25 | +0.012% | 1,067 | +40.290% |
| 2024-09-04 | 85.89 | 86.24 | 85.89 | 86.24 | +0.865% | 1,820 | +40.306% |
| 2024-09-03 | 85.50 | 85.50 | 85.50 | 85.50 | +0.281% | 503 | +41.520% |
| 2024-08-29 | 85.26 | 85.26 | 85.26 | 85.26 | +0.012% | 155 | +41.919% |
| 2024-08-23 | 85.25 | 85.25 | 85.25 | 85.25 | +0.709% | 1,000 | +41.935% |
| 2024-08-22 | 84.70 | 84.80 | 84.00 | 84.65 | -0.412% | 8,589 | +42.942% |
| 2024-08-16 | 84.60 | 85.00 | 84.60 | 85.00 | -1.163% | 1,050 | +42.353% |
| 2024-08-15 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 300 | +40.698% |
| 2024-08-14 | 86.00 | 86.00 | 86.00 | 86.00 | +1.176% | 1,275 | +40.698% |
| 2024-08-13 | 85.00 | 85.00 | 85.00 | 85.00 | -1.163% | 314 | +42.353% |
| 2024-08-06 | 84.75 | 86.00 | 84.75 | 86.00 | +1.284% | 370 | +40.698% |
| 2024-08-05 | 85.26 | 86.00 | 84.91 | 84.91 | -1.267% | 4,212 | +42.504% |
| 2024-08-01 | 86.02 | 88.02 | 86.00 | 86.00 | -2.295% | 2,275 | +40.698% |
| 2024-07-31 | 86.00 | 89.99 | 86.00 | 88.02 | +2.349% | 1,411 | +37.469% |
| 2024-07-30 | 86.10 | 86.17 | 86.00 | 86.00 | -1.714% | 1,905 | +40.698% |
| 2024-07-29 | 87.90 | 87.90 | 86.50 | 87.50 | +1.744% | 5,190 | +38.286% |
| 2024-07-26 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 115 | +40.698% |
| 2024-07-25 | 86.00 | 86.00 | 86.00 | 86.00 | +1.176% | 260 | +40.698% |
| 2024-07-23 | 85.01 | 85.01 | 85.00 | 85.00 | 0.000% | 5,223 | +42.353% |
| 2024-07-22 | 85.02 | 85.02 | 85.00 | 85.00 | 0.000% | 2,840 | +42.353% |
| 2024-07-19 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 430 | +42.353% |
| 2024-07-18 | 85.01 | 85.06 | 85.00 | 85.00 | -0.293% | 6,722 | +42.353% |
| 2024-07-17 | 85.01 | 85.25 | 85.00 | 85.25 | +0.294% | 7,510 | +41.935% |
| 2024-07-16 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 1,419 | +42.353% |
| 2024-07-15 | 85.01 | 85.01 | 85.00 | 85.00 | -0.012% | 5,772 | +42.353% |
| 2024-07-12 | 85.01 | 85.01 | 85.01 | 85.01 | -0.573% | 653 | +42.336% |
| 2024-07-09 | 85.50 | 85.50 | 85.50 | 85.50 | 0.000% | 120 | +41.520% |
| 2024-07-08 | 86.00 | 86.50 | 85.25 | 85.50 | -1.156% | 8,530 | +41.520% |
| 2024-07-02 | 85.00 | 86.50 | 85.00 | 86.50 | +1.765% | 4,374 | +39.884% |
| 2024-07-01 | 85.81 | 85.81 | 85.00 | 85.00 | -1.163% | 1,643 | +42.353% |
| 2024-06-27 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 100 | +40.698% |
| 2024-06-26 | 86.00 | 86.00 | 86.00 | 86.00 | -0.012% | 400 | +40.698% |
| 2024-06-25 | 86.01 | 86.01 | 86.01 | 86.01 | 0.000% | 325 | +40.681% |
| 2024-06-17 | 86.01 | 86.01 | 86.01 | 86.01 | -2.239% | 850 | +40.681% |
| 2024-06-12 | 87.98 | 87.98 | 87.98 | 87.98 | -0.034% | 170 | +37.531% |
| 2024-06-05 | 88.51 | 88.51 | 88.01 | 88.01 | -1.643% | 316 | +37.484% |
| 2024-06-04 | 88.50 | 89.48 | 88.50 | 89.48 | +0.539% | 465 | +35.226% |
| 2024-06-03 | 89.00 | 89.00 | 89.00 | 89.00 | -0.559% | 159 | +35.955% |
| 2024-05-31 | 88.99 | 89.50 | 88.99 | 89.50 | +1.531% | 458 | +35.196% |
| 2024-05-30 | 86.01 | 88.16 | 86.01 | 88.15 | +3.128% | 1,293 | +37.266% |
| 2024-05-09 | 85.48 | 85.48 | 85.48 | 85.48 | 0.000% | 893 | +41.560% |
| 2024-05-02 | 84.06 | 85.48 | 83.81 | 85.48 | +1.412% | 679 | +41.560% |
| 2024-05-01 | 84.29 | 84.29 | 84.29 | 84.29 | +0.637% | 455 | +43.559% |
| 2024-04-25 | 83.80 | 83.80 | 83.75 | 83.75 | +2.737% | 257 | +44.473% |
| 2024-04-24 | 80.95 | 81.52 | 80.95 | 81.52 | +1.467% | 525 | +48.427% |
| 2024-04-22 | 80.34 | 80.34 | 80.34 | 80.34 | +0.059% | 140 | +50.604% |
| 2024-04-19 | 80.30 | 80.30 | 80.30 | 80.30 | -8.755% | 252 | +50.694% |
| 2024-03-26 | 88.00 | 88.00 | 88.00 | 88.00 | -2.222% | 200 | +37.500% |
| 2024-03-25 | 90.00 | 90.00 | 90.00 | 90.00 | +3.448% | 117 | +34.444% |
| 2024-03-22 | 87.00 | 87.00 | 87.00 | 87.00 | 0.000% | 100 | +39.080% |
| 2024-03-21 | 87.00 | 87.00 | 87.00 | 87.00 | -3.333% | 100 | +39.080% |
| 2024-03-12 | 90.00 | 90.00 | 90.00 | 90.00 | +1.124% | 100 | +34.444% |
| 2024-03-07 | 89.00 | 89.00 | 89.00 | 89.00 | 0.000% | 311 | +35.955% |
| 2024-03-05 | 89.00 | 89.00 | 89.00 | 89.00 | 0.000% | 104 | +35.955% |
| 2024-03-04 | 89.00 | 89.00 | 89.00 | 89.00 | -1.111% | 611 | +35.955% |
| 2024-02-29 | 90.01 | 90.01 | 90.00 | 90.00 | +7.514% | 200 | +34.444% |
| 2024-02-28 | 88.00 | 88.00 | 83.71 | 83.71 | -6.937% | 541 | +44.547% |
| 2024-02-26 | 89.95 | 89.95 | 89.95 | 89.95 | -0.056% | 133 | +34.519% |
| 2024-02-14 | 90.50 | 90.50 | 90.00 | 90.00 | +0.111% | 1,184 | +34.444% |
| 2024-02-09 | 89.90 | 89.90 | 89.90 | 89.90 | -0.111% | 900 | +34.594% |
| 2024-02-08 | 90.00 | 90.00 | 90.00 | 90.00 | -0.011% | 125 | +34.444% |
| 2024-02-07 | 90.01 | 90.01 | 90.01 | 90.01 | -4.245% | 1,125 | +34.430% |
| 2024-01-30 | 94.00 | 94.00 | 94.00 | 94.00 | +9.302% | 101 | +28.723% |
| 2024-01-24 | 86.00 | 86.00 | 86.00 | 86.00 | -3.371% | 1,316 | +40.698% |
| 2024-01-17 | 89.00 | 89.00 | 89.00 | 89.00 | -1.111% | 1,280 | +35.955% |
| 2024-01-16 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 219 | +34.444% |
| 2024-01-12 | 88.00 | 90.00 | 83.12 | 90.00 | +2.273% | 700 | +34.444% |
| 2024-01-09 | 90.00 | 90.00 | 88.00 | 88.00 | -2.222% | 740 | +37.500% |
| 2024-01-08 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 110 | +34.444% |
| 2024-01-04 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 200 | +34.444% |
| 2024-01-03 | 90.00 | 90.00 | 90.00 | 90.00 | +5.263% | 1,447 | +34.444% |
| 2023-12-27 | 84.50 | 85.50 | 84.50 | 85.50 | +1.786% | 900 | +41.520% |
| 2023-12-18 | 81.49 | 84.00 | 81.49 | 84.00 | +3.080% | 2,762 | +44.048% |
| 2023-12-12 | 81.50 | 81.50 | 81.49 | 81.49 | +3.087% | 200 | +48.484% |
| 2023-12-08 | 80.00 | 80.00 | 79.05 | 79.05 | -1.188% | 2,848 | +53.068% |
| 2023-12-07 | 80.00 | 80.00 | 80.00 | 80.00 | +0.050% | 2,048 | +51.250% |
| 2023-12-06 | 80.50 | 80.50 | 79.96 | 79.96 | -0.050% | 401 | +51.326% |
| 2023-12-05 | 80.00 | 80.00 | 80.00 | 80.00 | 0.000% | 100 | +51.250% |
| 2023-12-04 | 80.60 | 80.60 | 78.01 | 80.00 | -0.744% | 2,772 | +51.250% |
| 2023-11-30 | 80.60 | 80.60 | 80.60 | 80.60 | -0.494% | 1,000 | +50.124% |
| 2023-11-29 | 80.60 | 81.00 | 80.60 | 81.00 | +0.111% | 2,000 | +49.383% |
| 2023-11-28 | 80.91 | 80.91 | 80.91 | 80.91 | -0.111% | 100 | +49.549% |
| 2023-11-27 | 80.70 | 81.00 | 80.70 | 81.00 | +0.496% | 632 | +49.383% |
| 2023-11-22 | 81.13 | 81.13 | 80.60 | 80.60 | -0.494% | 1,246 | +50.124% |
| 2023-11-21 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 100 | +49.383% |
| 2023-11-20 | 81.05 | 81.05 | 81.00 | 81.00 | -0.308% | 1,100 | +49.383% |
| 2023-11-17 | 81.30 | 81.30 | 81.05 | 81.25 | -0.012% | 2,600 | +48.923% |
| 2023-11-16 | 81.27 | 81.30 | 81.26 | 81.26 | +0.012% | 3,000 | +48.905% |
| 2023-11-15 | 81.00 | 81.25 | 81.00 | 81.25 | +0.309% | 6,002 | +48.923% |
| 2023-11-14 | 81.00 | 81.00 | 81.00 | 81.00 | +0.310% | 5,000 | +49.383% |
| 2023-11-13 | 80.75 | 80.75 | 80.75 | 80.75 | 0.000% | 238 | +49.845% |
| 2023-11-08 | 80.75 | 80.75 | 80.75 | 80.75 | +0.938% | 100 | +49.845% |
| 2023-11-06 | 80.00 | 80.00 | 80.00 | 80.00 | -2.427% | 1,043 | +51.250% |
| 2023-11-02 | 81.99 | 81.99 | 81.99 | 81.99 | +1.222% | 104 | +47.579% |
| 2023-11-01 | 81.00 | 81.00 | 81.00 | 81.00 | +0.310% | 200 | +49.383% |
| 2023-10-31 | 80.75 | 80.75 | 80.75 | 80.75 | -0.309% | 178 | +49.845% |
| 2023-10-30 | 81.00 | 81.00 | 81.00 | 81.00 | +1.250% | 104 | +49.383% |
| 2023-10-27 | 80.50 | 80.50 | 80.00 | 80.00 | -0.621% | 200 | +51.250% |
| 2023-10-26 | 80.50 | 80.50 | 80.50 | 80.50 | -0.617% | 200 | +50.311% |
| 2023-10-25 | 81.00 | 81.00 | 81.00 | 81.00 | +3.833% | 1,792 | +49.383% |
| 2023-10-24 | 78.01 | 78.01 | 78.01 | 78.01 | +0.013% | 240 | +55.108% |
| 2023-10-20 | 81.02 | 81.02 | 75.30 | 78.00 | -3.727% | 1,270 | +55.128% |
| 2023-10-19 | 81.02 | 81.02 | 81.02 | 81.02 | -0.012% | 200 | +49.346% |
| 2023-10-16 | 81.03 | 81.03 | 81.03 | 81.03 | +0.012% | 125 | +49.327% |
| 2023-10-13 | 81.02 | 81.02 | 81.02 | 81.02 | 0.000% | 320 | +49.346% |
| 2023-10-12 | 81.03 | 81.03 | 81.02 | 81.02 | -0.467% | 290 | +49.346% |
| 2023-09-27 | 81.40 | 81.40 | 81.40 | 81.40 | +0.457% | 200 | +48.649% |
| 2023-09-26 | 81.03 | 81.03 | 81.03 | 81.03 | +0.037% | 200 | +49.327% |
| 2023-09-14 | 81.05 | 81.05 | 81.00 | 81.00 | 0.000% | 1,500 | +49.383% |
| 2023-08-31 | 81.00 | 81.00 | 81.00 | 81.00 | +1.250% | 500 | +49.383% |
| 2023-08-24 | 80.00 | 80.00 | 80.00 | 80.00 | 0.000% | 750 | +51.250% |
| 2023-08-23 | 80.00 | 80.00 | 80.00 | 80.00 | -0.720% | 511 | +51.250% |
| 2023-08-17 | 80.76 | 80.76 | 80.58 | 80.58 | -0.223% | 283 | +50.161% |
| 2023-08-15 | 80.85 | 80.85 | 80.76 | 80.76 | -0.296% | 219 | +49.827% |
| 2023-08-11 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 300 | +49.383% |
| 2023-08-10 | 81.50 | 81.50 | 81.00 | 81.00 | 0.000% | 350 | +49.383% |
| 2023-08-09 | 81.50 | 81.50 | 81.00 | 81.00 | -1.244% | 3,100 | +49.383% |
| 2023-08-08 | 82.00 | 82.10 | 81.50 | 82.02 | +0.639% | 3,600 | +47.524% |
| 2023-08-07 | 81.50 | 81.50 | 81.50 | 81.50 | -0.610% | 207 | +48.466% |
| 2023-08-02 | 81.97 | 82.00 | 81.97 | 82.00 | 0.000% | 413 | +47.561% |
| 2023-08-01 | 82.01 | 82.01 | 82.00 | 82.00 | +0.037% | 2,068 | +47.561% |
| 2023-07-31 | 81.97 | 81.98 | 81.97 | 81.97 | +1.198% | 542 | +47.615% |
| 2023-07-28 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 3,000 | +49.383% |
| 2023-07-27 | 81.50 | 81.50 | 81.00 | 81.00 | +0.248% | 4,100 | +49.383% |
| 2023-07-26 | 80.80 | 80.80 | 80.80 | 80.80 | -0.247% | 173 | +49.752% |
| 2023-07-25 | 80.99 | 81.00 | 80.99 | 81.00 | +0.235% | 500 | +49.383% |
| 2023-07-20 | 80.81 | 80.81 | 80.81 | 80.81 | -0.235% | 100 | +49.734% |
| 2023-07-19 | 81.01 | 81.01 | 80.80 | 81.00 | 0.000% | 6,549 | +49.383% |
| 2023-07-12 | 82.00 | 82.00 | 81.00 | 81.00 | -2.351% | 500 | +49.383% |
| 2023-07-06 | 82.95 | 82.95 | 82.95 | 82.95 | +0.012% | 2,400 | +45.871% |
| 2023-07-05 | 82.95 | 82.95 | 82.91 | 82.94 | -0.072% | 1,774 | +45.889% |
| 2023-06-30 | 83.00 | 83.00 | 83.00 | 83.00 | +1.220% | 100 | +45.783% |
| 2023-06-29 | 82.00 | 82.00 | 82.00 | 82.00 | -1.205% | 159 | +47.561% |
| 2023-06-26 | 83.00 | 83.00 | 83.00 | 83.00 | 0.000% | 1,031 | +45.783% |
| 2023-06-15 | 84.75 | 84.75 | 83.00 | 83.00 | 0.000% | 406 | +45.783% |
| 2023-06-14 | 85.00 | 85.00 | 83.00 | 83.00 | -4.598% | 20,500 | +45.783% |
| 2023-06-09 | 85.75 | 87.00 | 84.25 | 87.00 | 0.000% | 1,622 | +39.080% |
| 2023-05-26 | 87.00 | 87.00 | 87.00 | 87.00 | 0.000% | 575 | +39.080% |
| 2023-05-25 | 87.00 | 87.00 | 87.00 | 87.00 | -6.452% | 100 | +39.080% |
| 2023-05-17 | 93.00 | 93.00 | 93.00 | 93.00 | +3.333% | 742 | +30.108% |
| 2023-05-12 | 90.00 | 90.00 | 90.00 | 90.00 | +0.829% | 120 | +34.444% |
| 2023-05-09 | 90.00 | 90.00 | 89.26 | 89.26 | -0.822% | 305 | +35.559% |
| 2023-05-08 | 90.00 | 90.00 | 90.00 | 90.00 | -3.226% | 150 | +34.444% |
| 2023-03-17 | 93.00 | 93.00 | 93.00 | 93.00 | 0.000% | 670 | +30.108% |
| 2023-03-15 | 93.00 | 93.00 | 93.00 | 93.00 | +1.087% | 420 | +30.108% |
| 2023-03-14 | 92.00 | 92.00 | 92.00 | 92.00 | -3.158% | 159 | +31.522% |
| 2023-03-13 | 95.00 | 95.00 | 95.00 | 95.00 | +2.151% | 110 | +27.368% |
| 2023-03-10 | 93.25 | 93.25 | 93.00 | 93.00 | -0.268% | 1,092 | +30.108% |
| 2023-03-03 | 93.25 | 93.25 | 93.25 | 93.25 | -1.061% | 165 | +29.759% |
| 2023-03-01 | 94.25 | 94.25 | 94.25 | 94.25 | +1.344% | 101 | +28.382% |
| 2023-02-21 | 93.00 | 93.00 | 93.00 | 93.00 | +2.198% | 500 | +30.108% |
| 2023-02-17 | 91.00 | 91.00 | 91.00 | 91.00 | -2.151% | 500 | +32.967% |
| 2023-02-13 | 93.00 | 93.00 | 93.00 | 93.00 | +1.087% | 203 | +30.108% |
| 2023-02-08 | 92.00 | 92.00 | 92.00 | 92.00 | +4.545% | 475 | +31.522% |
| 2023-02-02 | 88.00 | 88.00 | 88.00 | 88.00 | -2.222% | 194 | +37.500% |
| 2023-02-01 | 90.00 | 90.00 | 90.00 | 90.00 | 0.000% | 860 | +34.444% |
| 2023-01-30 | 90.00 | 90.00 | 90.00 | 90.00 | +1.695% | 100 | +34.444% |
| 2023-01-23 | 88.50 | 88.50 | 88.50 | 88.50 | +3.497% | 275 | +36.723% |
| 2023-01-20 | 91.00 | 91.00 | 85.51 | 85.51 | -5.514% | 879 | +41.504% |
| 2023-01-13 | 90.50 | 90.50 | 90.50 | 90.50 | +0.556% | 171 | +33.702% |
| 2023-01-12 | 90.00 | 90.00 | 90.00 | 90.00 | +2.273% | 1,504 | +34.444% |
| 2023-01-06 | 88.00 | 88.00 | 88.00 | 88.00 | 0.000% | 302 | +37.500% |
| 2023-01-04 | 88.00 | 88.00 | 88.00 | 88.00 | 0.000% | 375 | +37.500% |
| 2022-12-29 | 88.00 | 88.00 | 88.00 | 88.00 | 0.000% | 225 | +37.500% |
| 2022-12-21 | 88.00 | 88.00 | 88.00 | 88.00 | 0.000% | 150 | +37.500% |
| 2022-12-13 | 88.00 | 88.00 | 88.00 | 88.00 | 0.000% | 500 | +37.500% |