MVLY
MISSION VALLEY BANCORP
stockOTC
EODOct 5, 2026
21.65USD-0.230%(-0.05)1,205
MVLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 21.20 | 21.65 | 21.20 | 21.65 | -0.230% | 1,205 | 0.000% |
| 2026-09-18 | 21.70 | 21.70 | 21.70 | 21.70 | -0.184% | 100 | -0.230% |
| 2026-09-17 | 21.75 | 21.75 | 21.74 | 21.74 | -0.275% | 300 | -0.414% |
| 2026-09-16 | 21.83 | 21.83 | 21.80 | 21.80 | -0.683% | 200 | -0.688% |
| 2026-09-11 | 21.95 | 21.95 | 21.95 | 21.95 | 0.000% | 7,000 | -1.367% |
| 2026-08-28 | 22.05 | 22.05 | 21.50 | 21.95 | -0.903% | 6,100 | -1.367% |
| 2026-08-27 | 22.25 | 22.25 | 22.15 | 22.15 | -0.449% | 12,500 | -2.257% |
| 2026-08-21 | 22.00 | 22.25 | 22.00 | 22.25 | 0.000% | 1,320 | -2.697% |
| 2026-08-18 | 22.05 | 22.25 | 22.05 | 22.25 | -0.979% | 2,573 | -2.697% |
| 2026-08-13 | 22.47 | 22.47 | 22.47 | 22.47 | -0.089% | 10,000 | -3.649% |
| 2026-08-06 | 22.49 | 22.49 | 22.49 | 22.49 | +1.306% | 180 | -3.735% |
| 2026-08-05 | 22.50 | 22.50 | 22.10 | 22.20 | -1.289% | 1,814 | -2.477% |
| 2026-08-04 | 22.25 | 22.50 | 22.25 | 22.49 | +1.124% | 5,200 | -3.735% |
| 2026-08-03 | 22.00 | 22.24 | 22.00 | 22.24 | 0.000% | 1,700 | -2.653% |
| 2026-07-29 | 21.05 | 22.24 | 21.05 | 22.24 | +1.091% | 300 | -2.653% |
| 2026-07-28 | 21.50 | 22.24 | 21.09 | 22.00 | 0.000% | 1,100 | -1.591% |
| 2026-07-27 | 21.25 | 22.56 | 21.25 | 22.00 | 0.000% | 2,700 | -1.591% |
| 2026-07-24 | 21.00 | 22.00 | 21.00 | 22.00 | +5.263% | 600 | -1.591% |
| 2026-07-23 | 20.00 | 20.90 | 20.00 | 20.90 | +0.048% | 8,800 | +3.589% |
| 2026-07-22 | 19.90 | 20.89 | 19.90 | 20.89 | +4.712% | 7,164 | +3.638% |
| 2026-07-10 | 19.95 | 19.95 | 19.95 | 19.95 | +0.251% | 300 | +8.521% |
| 2026-07-09 | 19.90 | 19.90 | 19.90 | 19.90 | +1.272% | 3,881 | +8.794% |
| 2026-07-01 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000% | 2,000 | +10.178% |
| 2026-06-24 | 19.35 | 19.65 | 19.35 | 19.65 | -1.504% | 1,100 | +10.178% |
| 2026-06-23 | 19.84 | 19.95 | 19.84 | 19.95 | -0.200% | 678 | +8.521% |
| 2026-06-22 | 19.30 | 19.99 | 19.30 | 19.99 | -0.547% | 921 | +8.304% |
| 2026-06-17 | 20.10 | 20.10 | 20.10 | 20.10 | +6.069% | 500 | +7.711% |
| 2026-06-16 | 18.95 | 18.95 | 18.95 | 18.95 | -1.788% | 200 | +14.248% |
| 2026-06-15 | 19.55 | 20.10 | 18.95 | 19.30 | +0.547% | 600 | +12.205% |
| 2026-06-12 | 19.19 | 19.19 | 19.19 | 19.19 | +1.266% | 330 | +12.819% |
| 2026-06-10 | 18.95 | 18.95 | 18.95 | 18.95 | 0.000% | 102 | +14.248% |
| 2026-06-09 | 18.95 | 19.19 | 18.95 | 18.95 | -0.211% | 3,241 | +14.248% |
| 2026-06-08 | 18.99 | 18.99 | 18.80 | 18.99 | +1.011% | 879 | +14.007% |
| 2026-06-05 | 18.41 | 18.80 | 18.41 | 18.80 | +0.267% | 400 | +15.160% |
| 2026-06-04 | 18.75 | 18.75 | 18.75 | 18.75 | +1.351% | 100 | +15.467% |
| 2026-06-01 | 18.28 | 18.50 | 18.25 | 18.50 | -0.270% | 500 | +17.027% |
| 2026-05-27 | 18.55 | 18.55 | 18.55 | 18.55 | 0.000% | 8,078 | +16.712% |
| 2026-05-21 | 18.55 | 18.55 | 18.55 | 18.55 | -1.330% | 200 | +16.712% |
| 2026-05-14 | 18.90 | 18.90 | 18.80 | 18.80 | -0.529% | 205 | +15.160% |
| 2026-05-13 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 200 | +14.550% |
| 2026-05-12 | 18.90 | 18.90 | 18.90 | 18.90 | -0.474% | 275 | +14.550% |
| 2026-05-06 | 18.61 | 18.99 | 18.61 | 18.99 | 0.000% | 321 | +14.007% |
| 2026-05-05 | 18.99 | 18.99 | 18.99 | 18.99 | +1.190% | 100 | +14.007% |
| 2026-05-04 | 18.50 | 18.99 | 17.71 | 18.77 | +1.441% | 1,946 | +15.365% |
| 2026-05-01 | 18.30 | 18.50 | 18.30 | 18.50 | -3.596% | 480 | +17.027% |
| 2026-04-29 | 18.25 | 19.19 | 18.25 | 19.19 | +2.785% | 400 | +12.819% |
| 2026-04-24 | 18.67 | 18.67 | 18.67 | 18.67 | +0.919% | 200 | +15.961% |
| 2026-04-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 400 | +17.027% |
| 2026-04-06 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 100 | +17.027% |
| 2026-03-31 | 18.01 | 18.50 | 17.91 | 18.50 | -0.175% | 1,100 | +17.027% |
| 2026-03-27 | 18.10 | 18.66 | 18.00 | 18.53 | +1.548% | 21,011 | +16.822% |
| 2026-03-18 | 18.25 | 18.25 | 18.25 | 18.25 | +0.275% | 145 | +18.630% |
| 2026-03-12 | 18.21 | 18.21 | 18.20 | 18.20 | -1.291% | 300 | +18.956% |
| 2026-02-24 | 18.44 | 18.44 | 18.44 | 18.44 | +1.030% | 100 | +17.421% |
| 2026-02-20 | 18.37 | 18.37 | 18.25 | 18.25 | +4.286% | 400 | +18.630% |
| 2025-12-22 | 17.50 | 19.00 | 17.20 | 17.50 | -5.098% | 2,300 | +23.714% |
| 2025-12-17 | 18.44 | 18.44 | 18.44 | 18.44 | +12.097% | 100 | +17.408% |
| 2025-12-16 | 16.45 | 16.45 | 16.45 | 16.45 | -9.366% | 395 | +31.610% |
| 2025-12-12 | 18.15 | 18.15 | 18.15 | 18.15 | +0.833% | 103 | +19.284% |
| 2025-12-11 | 17.85 | 18.00 | 17.85 | 18.00 | 0.000% | 250 | +20.278% |
| 2025-11-17 | 17.10 | 18.00 | 17.10 | 18.00 | -0.332% | 200 | +20.278% |
| 2025-11-13 | 18.06 | 18.06 | 18.06 | 18.06 | +6.927% | 110 | +19.878% |
| 2025-11-11 | 16.40 | 16.89 | 16.40 | 16.89 | +2.988% | 7,000 | +28.182% |
| 2025-11-07 | 16.51 | 16.51 | 16.40 | 16.40 | -0.606% | 12,100 | +32.012% |
| 2025-11-05 | 16.22 | 16.50 | 16.00 | 16.50 | +2.868% | 4,654 | +31.212% |
| 2025-11-04 | 16.00 | 16.04 | 16.00 | 16.04 | +0.564% | 357 | +34.975% |
| 2025-10-31 | 15.75 | 15.95 | 15.75 | 15.95 | +0.949% | 40,915 | +35.737% |
| 2025-10-24 | 15.70 | 15.80 | 15.50 | 15.80 | -0.315% | 800 | +37.025% |
| 2025-10-23 | 15.85 | 15.85 | 15.85 | 15.85 | 0.000% | 286 | +36.593% |
| 2025-10-21 | 15.70 | 15.85 | 15.70 | 15.85 | 0.000% | 458 | +36.593% |
| 2025-10-16 | 15.85 | 15.85 | 15.85 | 15.85 | 0.000% | 100 | +36.593% |
| 2025-10-14 | 15.85 | 15.85 | 15.85 | 15.85 | 0.000% | 5,200 | +36.593% |
| 2025-10-13 | 15.75 | 15.85 | 15.75 | 15.85 | -0.627% | 5,200 | +36.593% |
| 2025-10-08 | 15.95 | 15.95 | 15.95 | 15.95 | 0.000% | 4,900 | +35.737% |
| 2025-10-07 | 15.72 | 15.95 | 15.72 | 15.95 | -0.313% | 8,100 | +35.737% |
| 2025-10-06 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 100 | +35.312% |
| 2025-09-24 | 16.00 | 16.00 | 16.00 | 16.00 | +1.587% | 300 | +35.312% |
| 2025-09-22 | 15.68 | 15.75 | 15.68 | 15.75 | +0.639% | 600 | +37.460% |
| 2025-09-05 | 15.62 | 15.65 | 15.62 | 15.65 | +1.623% | 10,078 | +38.339% |
| 2025-08-21 | 15.40 | 15.40 | 15.40 | 15.40 | -0.259% | 4,400 | +40.584% |
| 2025-08-20 | 15.44 | 15.44 | 15.44 | 15.44 | 0.000% | 400 | +40.220% |
| 2025-08-19 | 15.35 | 15.44 | 15.35 | 15.44 | +0.260% | 1,100 | +40.220% |
| 2025-08-14 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 100 | +40.584% |
| 2025-08-12 | 15.30 | 15.40 | 15.01 | 15.40 | -0.965% | 14,316 | +40.584% |
| 2025-08-07 | 15.55 | 15.55 | 15.55 | 15.55 | 0.000% | 100 | +39.228% |
| 2025-08-06 | 15.71 | 15.71 | 15.55 | 15.55 | -0.955% | 934 | +39.228% |
| 2025-08-01 | 15.75 | 15.75 | 15.70 | 15.70 | -0.317% | 258 | +37.898% |
| 2025-07-25 | 15.70 | 15.75 | 15.70 | 15.75 | +0.318% | 1,100 | +37.460% |
| 2025-07-11 | 15.70 | 15.70 | 15.70 | 15.70 | +0.319% | 100 | +37.898% |
| 2025-07-08 | 15.50 | 15.65 | 15.50 | 15.65 | +1.623% | 2,201 | +38.339% |
| 2025-07-07 | 15.40 | 15.40 | 15.25 | 15.40 | 0.000% | 808 | +40.584% |
| 2025-07-02 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 900 | +40.584% |
| 2025-06-27 | 15.25 | 15.40 | 15.25 | 15.40 | 0.000% | 1,430 | +40.584% |
| 2025-06-24 | 15.40 | 15.40 | 15.40 | 15.40 | +1.050% | 202 | +40.584% |
| 2025-06-18 | 15.24 | 15.24 | 15.24 | 15.24 | -1.039% | 3,500 | +42.060% |
| 2025-06-13 | 15.30 | 15.40 | 15.20 | 15.40 | 0.000% | 5,256 | +40.584% |
| 2025-06-10 | 15.40 | 15.40 | 15.40 | 15.40 | 0.000% | 332 | +40.584% |
| 2025-06-09 | 15.40 | 15.40 | 15.39 | 15.40 | -0.089% | 1,897 | +40.584% |
| 2025-06-04 | 15.60 | 15.60 | 15.41 | 15.41 | +1.073% | 1,288 | +40.459% |
| 2025-06-03 | 15.50 | 15.50 | 15.25 | 15.25 | -1.294% | 1,020 | +41.967% |
| 2025-06-02 | 15.45 | 15.45 | 15.45 | 15.45 | -0.323% | 172 | +40.129% |
| 2025-05-30 | 15.20 | 15.50 | 15.10 | 15.50 | -0.322% | 16,562 | +39.677% |
| 2025-05-29 | 15.35 | 15.55 | 15.35 | 15.55 | -0.734% | 300 | +39.228% |
| 2025-05-28 | 15.64 | 15.70 | 15.62 | 15.66 | +0.224% | 3,300 | +38.206% |
| 2025-05-27 | 15.15 | 15.63 | 14.30 | 15.63 | -0.762% | 9,300 | +38.516% |
| 2025-05-14 | 15.15 | 15.75 | 15.15 | 15.75 | 0.000% | 203 | +37.460% |
| 2025-05-13 | 15.30 | 15.75 | 15.30 | 15.75 | 0.000% | 9,121 | +37.460% |
| 2025-05-09 | 15.74 | 15.75 | 15.74 | 15.75 | +0.001% | 1,900 | +37.460% |
| 2025-05-08 | 15.44 | 15.75 | 15.44 | 15.75 | -0.001% | 400 | +37.461% |
| 2025-05-07 | 15.43 | 15.75 | 15.05 | 15.75 | +2.008% | 400 | +37.460% |
| 2025-05-02 | 15.43 | 15.44 | 15.43 | 15.44 | +0.260% | 1,800 | +40.220% |
| 2025-05-01 | 15.00 | 15.40 | 15.00 | 15.40 | +2.838% | 2,725 | +40.584% |
| 2025-04-30 | 14.70 | 14.99 | 14.70 | 14.97 | +2.921% | 2,333 | +44.574% |
| 2025-04-09 | 14.45 | 14.55 | 14.45 | 14.55 | +0.692% | 200 | +48.797% |
| 2025-04-08 | 14.45 | 14.45 | 14.45 | 14.45 | 0.000% | 100 | +49.827% |
| 2025-04-07 | 14.55 | 14.55 | 14.00 | 14.45 | -2.955% | 5,400 | +49.827% |
| 2025-04-04 | 15.05 | 15.05 | 14.55 | 14.89 | -2.934% | 1,800 | +45.400% |
| 2025-03-27 | 15.34 | 15.34 | 15.34 | 15.34 | +0.261% | 200 | +41.134% |
| 2025-03-20 | 15.30 | 15.30 | 15.30 | 15.30 | 0.000% | 100 | +41.503% |
| 2025-03-19 | 15.30 | 15.30 | 15.30 | 15.30 | +1.526% | 2,400 | +41.503% |
| 2025-03-18 | 15.15 | 15.15 | 15.07 | 15.07 | -1.824% | 1,390 | +43.663% |
| 2025-03-07 | 15.25 | 15.35 | 15.25 | 15.35 | -1.286% | 205 | +41.042% |
| 2025-03-04 | 15.34 | 15.55 | 15.00 | 15.55 | +0.323% | 28,065 | +39.228% |
| 2025-03-03 | 15.77 | 15.77 | 15.50 | 15.50 | -1.274% | 9,618 | +39.677% |
| 2025-02-26 | 15.70 | 15.70 | 15.70 | 15.70 | -0.759% | 6,000 | +37.898% |
| 2025-02-25 | 15.85 | 15.85 | 15.82 | 15.82 | +0.127% | 67,514 | +36.852% |
| 2025-02-24 | 17.48 | 17.48 | 15.80 | 15.80 | -3.067% | 11,730 | +37.025% |
| 2025-02-20 | 16.30 | 16.30 | 16.30 | 16.30 | -4.118% | 100 | +32.822% |
| 2025-02-18 | 16.30 | 17.00 | 16.30 | 17.00 | -2.802% | 6,600 | +27.353% |
| 2025-02-14 | 17.00 | 17.50 | 16.30 | 17.49 | +6.000% | 10,200 | +23.785% |
| 2025-02-06 | 16.50 | 16.50 | 16.50 | 16.50 | +3.125% | 200 | +31.212% |
| 2025-02-05 | 15.82 | 16.00 | 15.53 | 16.00 | 0.000% | 46,792 | +35.312% |
| 2025-02-03 | 16.25 | 16.25 | 16.00 | 16.00 | 0.000% | 667 | +35.312% |
| 2025-01-29 | 15.99 | 16.00 | 15.99 | 16.00 | +0.063% | 300 | +35.312% |
| 2025-01-24 | 15.99 | 15.99 | 15.99 | 15.99 | +0.566% | 100 | +35.397% |
| 2025-01-23 | 15.65 | 15.90 | 15.65 | 15.90 | +3.718% | 440 | +36.164% |
| 2025-01-14 | 16.00 | 16.00 | 15.33 | 15.33 | -4.783% | 12,500 | +41.226% |
| 2025-01-13 | 16.60 | 16.60 | 16.00 | 16.10 | -3.012% | 7,494 | +34.472% |
| 2025-01-10 | 16.60 | 16.60 | 16.60 | 16.60 | -1.190% | 2,040 | +30.422% |
| 2025-01-07 | 16.80 | 16.80 | 16.80 | 16.80 | -1.176% | 2,000 | +28.869% |
| 2025-01-03 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 2,187 | +27.353% |
| 2025-01-02 | 17.05 | 17.05 | 17.00 | 17.00 | 0.000% | 2,825 | +27.353% |
| 2024-12-30 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 615 | +27.353% |
| 2024-12-13 | 17.00 | 17.00 | 17.00 | 17.00 | +1.796% | 103 | +27.353% |
| 2024-12-04 | 17.00 | 17.00 | 16.70 | 16.70 | +3.374% | 5,950 | +29.641% |
| 2024-12-03 | 16.15 | 16.16 | 16.15 | 16.16 | -4.971% | 2,001 | +34.014% |
| 2024-12-02 | 17.00 | 17.00 | 17.00 | 17.00 | +1.493% | 200 | +27.353% |
| 2024-11-29 | 16.25 | 16.75 | 16.25 | 16.75 | +4.688% | 815 | +29.254% |
| 2024-11-26 | 16.00 | 16.00 | 15.90 | 16.00 | 0.000% | 6,240 | +35.312% |
| 2024-11-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 500 | +35.312% |
| 2024-11-22 | 15.68 | 16.00 | 15.60 | 16.00 | +4.439% | 972 | +35.312% |
| 2024-11-19 | 15.32 | 15.32 | 15.32 | 15.32 | 0.000% | 1,500 | +41.319% |
| 2024-11-18 | 15.32 | 15.32 | 15.32 | 15.32 | -1.161% | 703 | +41.319% |
| 2024-11-14 | 15.50 | 15.50 | 15.50 | 15.50 | -1.148% | 1,500 | +39.677% |
| 2024-11-11 | 15.65 | 15.68 | 15.65 | 15.68 | +2.820% | 1,600 | +38.074% |
| 2024-11-07 | 15.68 | 15.68 | 15.25 | 15.25 | 0.000% | 200 | +41.967% |
| 2024-11-06 | 15.10 | 15.25 | 15.10 | 15.25 | +0.993% | 7,177 | +41.967% |
| 2024-11-01 | 15.10 | 15.10 | 15.10 | 15.10 | +1.206% | 2,560 | +43.377% |
| 2024-10-30 | 15.10 | 15.10 | 14.92 | 14.92 | -1.842% | 10,977 | +45.107% |
| 2024-10-24 | 15.20 | 15.20 | 15.20 | 15.20 | 0.000% | 260 | +42.434% |
| 2024-10-18 | 14.95 | 15.20 | 14.95 | 15.20 | +0.997% | 26,046 | +42.434% |
| 2024-10-17 | 15.05 | 15.05 | 15.05 | 15.05 | +0.133% | 100 | +43.854% |
| 2024-10-15 | 15.03 | 15.03 | 15.03 | 15.03 | +0.535% | 100 | +44.045% |
| 2024-10-14 | 14.95 | 14.95 | 14.95 | 14.95 | -0.664% | 3,500 | +44.816% |
| 2024-10-11 | 15.10 | 15.10 | 14.86 | 15.05 | -0.331% | 2,700 | +43.854% |
| 2024-10-08 | 15.10 | 15.10 | 15.10 | 15.10 | +1.342% | 154 | +43.377% |
| 2024-09-26 | 15.10 | 15.10 | 14.85 | 14.90 | -1.325% | 11,250 | +45.302% |
| 2024-09-25 | 15.25 | 15.25 | 15.08 | 15.10 | -2.581% | 60,100 | +43.377% |
| 2024-09-24 | 15.50 | 15.50 | 15.43 | 15.50 | +1.639% | 550 | +39.677% |
| 2024-09-20 | 15.25 | 15.25 | 15.20 | 15.25 | +1.667% | 501 | +41.967% |
| 2024-09-12 | 15.00 | 15.00 | 15.00 | 15.00 | +0.067% | 1,064 | +44.333% |
| 2024-09-11 | 15.00 | 15.00 | 14.99 | 14.99 | -1.705% | 3,430 | +44.430% |
| 2024-09-06 | 15.25 | 15.25 | 15.25 | 15.25 | +3.320% | 100 | +41.967% |
| 2024-09-03 | 14.76 | 14.76 | 14.76 | 14.76 | -1.271% | 520 | +46.680% |
| 2024-08-30 | 14.99 | 14.99 | 14.85 | 14.95 | -0.333% | 6,986 | +44.816% |
| 2024-08-23 | 15.00 | 15.00 | 15.00 | 15.00 | +1.764% | 1,116 | +44.333% |
| 2024-08-20 | 14.74 | 14.74 | 14.74 | 14.74 | 0.000% | 500 | +46.879% |
| 2024-08-15 | 14.65 | 14.74 | 14.65 | 14.74 | +0.272% | 7,105 | +46.879% |
| 2024-08-12 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 2,554 | +47.279% |
| 2024-08-06 | 14.70 | 14.70 | 14.70 | 14.70 | -0.271% | 803 | +47.279% |
| 2024-08-01 | 14.74 | 14.74 | 14.74 | 14.74 | +0.959% | 441 | +46.879% |
| 2024-07-31 | 14.25 | 14.74 | 14.25 | 14.60 | +3.180% | 23,250 | +48.288% |
| 2024-07-25 | 14.10 | 14.15 | 14.10 | 14.15 | +0.355% | 22,000 | +53.004% |
| 2024-07-24 | 14.10 | 14.10 | 14.10 | 14.10 | +0.714% | 100 | +53.546% |
| 2024-07-23 | 14.00 | 14.00 | 14.00 | 14.00 | +0.358% | 3,500 | +54.643% |
| 2024-07-19 | 13.95 | 13.95 | 13.95 | 13.95 | -0.357% | 100 | +55.197% |
| 2024-07-16 | 13.90 | 14.00 | 13.90 | 14.00 | +2.564% | 3,200 | +54.643% |
| 2024-07-03 | 13.65 | 13.65 | 13.65 | 13.65 | +0.147% | 200 | +58.608% |
| 2024-07-01 | 13.63 | 13.63 | 13.63 | 13.63 | -0.511% | 1,271 | +58.841% |
| 2024-06-27 | 13.65 | 13.70 | 13.62 | 13.70 | 0.000% | 11,000 | +58.029% |
| 2024-06-24 | 13.75 | 13.75 | 13.70 | 13.70 | -0.364% | 2,465 | +58.029% |
| 2024-06-21 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 1,800 | +57.455% |
| 2024-06-18 | 13.75 | 13.75 | 13.75 | 13.75 | +0.365% | 1,000 | +57.455% |
| 2024-06-14 | 13.70 | 13.70 | 13.70 | 13.70 | -0.364% | 2,070 | +58.029% |
| 2024-06-13 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 256 | +57.455% |
| 2024-06-12 | 13.75 | 13.75 | 13.70 | 13.75 | -0.722% | 2,325 | +57.455% |
| 2024-06-11 | 13.85 | 13.85 | 13.85 | 13.85 | +0.362% | 5,965 | +56.318% |
| 2024-06-10 | 13.80 | 13.80 | 13.76 | 13.80 | -0.433% | 6,000 | +56.884% |
| 2024-06-04 | 13.86 | 13.86 | 13.86 | 13.86 | +1.093% | 3,000 | +56.205% |
| 2024-06-03 | 13.71 | 13.71 | 13.71 | 13.71 | -0.723% | 100 | +57.913% |
| 2024-05-31 | 13.81 | 13.81 | 13.81 | 13.81 | 0.000% | 10,000 | +56.770% |
| 2024-05-30 | 13.72 | 13.81 | 13.72 | 13.81 | +0.436% | 21,000 | +56.770% |
| 2024-05-24 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 3,000 | +57.455% |
| 2024-05-23 | 13.75 | 13.81 | 13.75 | 13.75 | +0.291% | 3,000 | +57.455% |
| 2024-05-13 | 13.71 | 13.71 | 13.71 | 13.71 | +0.001% | 135 | +57.913% |
| 2024-05-10 | 13.81 | 13.81 | 13.71 | 13.71 | -0.724% | 600 | +57.914% |
| 2024-05-09 | 13.81 | 13.81 | 13.81 | 13.81 | 0.000% | 10,050 | +56.770% |
| 2024-05-03 | 13.81 | 13.81 | 13.81 | 13.81 | 0.000% | 10,079 | +56.770% |
| 2024-05-02 | 13.81 | 13.81 | 13.81 | 13.81 | +0.802% | 394 | +56.770% |
| 2024-05-01 | 13.70 | 13.70 | 13.70 | 13.70 | -0.795% | 200 | +58.028% |
| 2024-04-30 | 13.70 | 13.81 | 13.70 | 13.81 | +3.678% | 525 | +56.772% |
| 2024-04-26 | 13.35 | 13.35 | 13.32 | 13.32 | -2.059% | 983 | +62.538% |
| 2024-04-25 | 13.60 | 13.60 | 13.60 | 13.60 | 0.000% | 110 | +59.191% |
| 2024-04-24 | 13.50 | 13.60 | 13.50 | 13.60 | -0.293% | 223 | +59.191% |
| 2024-04-23 | 13.64 | 13.64 | 13.64 | 13.64 | +0.294% | 200 | +58.724% |
| 2024-04-22 | 13.60 | 13.60 | 13.60 | 13.60 | +0.741% | 200 | +59.191% |
| 2024-04-18 | 13.15 | 13.50 | 13.15 | 13.50 | +2.662% | 490 | +60.370% |
| 2024-04-17 | 12.85 | 13.15 | 12.85 | 13.15 | +2.335% | 2,450 | +64.639% |
| 2024-04-16 | 13.02 | 13.02 | 12.85 | 12.85 | -3.383% | 1,000 | +68.482% |
| 2024-04-10 | 13.30 | 13.30 | 13.30 | 13.30 | 0.000% | 700 | +62.782% |
| 2024-04-08 | 13.02 | 13.30 | 13.02 | 13.30 | -1.115% | 4,100 | +62.782% |
| 2024-04-05 | 13.45 | 13.45 | 13.40 | 13.45 | -1.103% | 2,000 | +60.967% |
| 2024-04-04 | 13.20 | 13.60 | 13.20 | 13.60 | 0.000% | 14,300 | +59.191% |
| 2024-04-03 | 13.15 | 13.60 | 13.15 | 13.60 | -0.366% | 4,200 | +59.191% |
| 2024-04-02 | 13.70 | 13.70 | 13.65 | 13.65 | -1.444% | 400 | +58.608% |
| 2024-03-25 | 13.85 | 13.85 | 13.85 | 13.85 | -0.360% | 1,200 | +56.318% |
| 2024-03-19 | 13.90 | 13.90 | 13.90 | 13.90 | -0.714% | 101 | +55.755% |
| 2024-03-18 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 100 | +54.643% |
| 2024-03-14 | 14.00 | 14.00 | 13.30 | 14.00 | -3.780% | 2,650 | +54.643% |
| 2024-03-01 | 14.55 | 14.55 | 14.55 | 14.55 | +0.276% | 100 | +48.797% |
| 2024-02-22 | 14.51 | 14.51 | 14.50 | 14.51 | +0.069% | 22,138 | +49.207% |
| 2024-02-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 210 | +49.310% |
| 2024-02-16 | 14.50 | 14.50 | 14.50 | 14.50 | +1.754% | 152 | +49.310% |
| 2024-02-15 | 14.20 | 14.25 | 14.20 | 14.25 | 0.000% | 1,000 | +51.930% |
| 2024-02-12 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 100 | +51.930% |
| 2024-02-09 | 14.00 | 14.25 | 13.75 | 14.25 | 0.000% | 950 | +51.930% |
| 2024-02-07 | 14.25 | 14.25 | 14.25 | 14.25 | -5.000% | 670 | +51.930% |
| 2024-01-08 | 15.00 | 15.00 | 15.00 | 15.00 | +3.448% | 650 | +44.333% |
| 2024-01-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 515 | +49.310% |
| 2024-01-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 200 | +49.310% |
| 2024-01-02 | 14.00 | 14.75 | 14.00 | 14.50 | +5.455% | 1,285 | +49.310% |
| 2023-12-29 | 14.25 | 14.25 | 13.26 | 13.75 | -3.509% | 22,242 | +57.455% |
| 2023-12-28 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 1,400 | +51.930% |
| 2023-12-27 | 14.25 | 14.25 | 14.25 | 14.25 | -1.724% | 109 | +51.930% |
| 2023-12-22 | 14.50 | 14.50 | 14.50 | 14.50 | -1.695% | 6,000 | +49.310% |
| 2023-12-20 | 14.75 | 14.75 | 14.75 | 14.75 | +1.724% | 100 | +46.780% |
| 2023-12-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 100 | +49.310% |
| 2023-12-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 100 | +49.310% |
| 2023-12-14 | 13.51 | 14.50 | 13.51 | 14.50 | +7.807% | 20,800 | +49.310% |
| 2023-12-13 | 13.45 | 13.45 | 13.45 | 13.45 | +1.509% | 200 | +60.967% |
| 2023-12-05 | 13.25 | 13.25 | 13.25 | 13.25 | -1.119% | 7,822 | +63.396% |
| 2023-12-04 | 13.40 | 13.40 | 13.40 | 13.40 | +0.752% | 500 | +61.567% |
| 2023-12-01 | 13.30 | 13.30 | 13.30 | 13.30 | +1.760% | 800 | +62.782% |
| 2023-11-28 | 13.07 | 13.07 | 13.07 | 13.07 | -0.985% | 378 | +65.647% |
| 2023-11-27 | 13.20 | 13.20 | 13.20 | 13.20 | +0.076% | 105 | +64.015% |
| 2023-11-22 | 13.24 | 13.24 | 13.19 | 13.19 | +0.495% | 378 | +64.139% |
| 2023-11-17 | 13.05 | 13.13 | 13.01 | 13.13 | +0.962% | 2,800 | +64.952% |
| 2023-11-16 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 300 | +66.538% |
| 2023-11-15 | 13.00 | 13.00 | 13.00 | 13.00 | +0.386% | 175 | +66.538% |
| 2023-11-09 | 12.90 | 12.95 | 12.88 | 12.95 | +1.172% | 500 | +67.181% |
| 2023-11-08 | 12.80 | 12.80 | 12.80 | 12.80 | +0.787% | 542 | +69.141% |
| 2023-11-06 | 12.70 | 12.70 | 12.70 | 12.70 | 0.000% | 1,000 | +70.472% |
| 2023-11-03 | 12.70 | 12.70 | 12.70 | 12.70 | +0.316% | 1,003 | +70.472% |
| 2023-10-30 | 12.66 | 12.66 | 12.66 | 12.66 | +0.796% | 1,011 | +71.011% |
| 2023-10-25 | 12.56 | 12.61 | 12.56 | 12.56 | 0.000% | 2,000 | +72.373% |
| 2023-10-24 | 12.56 | 12.56 | 12.56 | 12.56 | 0.000% | 500 | +72.373% |
| 2023-10-23 | 12.56 | 12.61 | 12.56 | 12.56 | 0.000% | 1,600 | +72.373% |
| 2023-10-20 | 12.56 | 12.56 | 12.56 | 12.56 | 0.000% | 600 | +72.373% |
| 2023-10-17 | 12.56 | 12.56 | 12.56 | 12.56 | 0.000% | 400 | +72.373% |
| 2023-10-13 | 12.35 | 12.61 | 12.35 | 12.56 | -0.790% | 3,200 | +72.373% |
| 2023-10-11 | 12.66 | 12.66 | 12.66 | 12.66 | -0.315% | 100 | +71.011% |
| 2023-10-10 | 12.70 | 12.70 | 12.70 | 12.70 | -0.079% | 300 | +70.472% |
| 2023-10-05 | 12.71 | 12.71 | 12.71 | 12.71 | 0.000% | 300 | +70.338% |
| 2023-09-26 | 12.75 | 12.75 | 12.71 | 12.71 | -0.703% | 2,000 | +70.338% |
| 2023-09-15 | 12.82 | 12.82 | 12.80 | 12.80 | -1.158% | 4,500 | +69.141% |
| 2023-09-14 | 13.00 | 13.00 | 12.82 | 12.95 | +0.310% | 6,000 | +67.181% |
| 2023-09-07 | 12.91 | 12.91 | 12.91 | 12.91 | 0.000% | 5,578 | +67.699% |
| 2023-09-06 | 12.91 | 12.91 | 12.91 | 12.91 | -0.009% | 422 | +67.699% |
| 2023-08-30 | 12.95 | 12.95 | 12.91 | 12.91 | -0.300% | 4,000 | +67.685% |
| 2023-08-25 | 12.95 | 12.95 | 12.95 | 12.95 | -0.385% | 100 | +67.181% |
| 2023-08-23 | 12.91 | 13.00 | 12.91 | 13.00 | -0.763% | 5,300 | +66.538% |
| 2023-08-15 | 13.00 | 13.10 | 13.00 | 13.10 | 0.000% | 6,123 | +65.267% |
| 2023-08-14 | 13.05 | 13.10 | 13.05 | 13.10 | +1.472% | 3,100 | +65.267% |
| 2023-08-11 | 13.00 | 13.00 | 12.91 | 12.91 | -1.073% | 2,567 | +67.699% |
| 2023-08-10 | 13.05 | 13.05 | 13.05 | 13.05 | -0.077% | 4,400 | +65.900% |
| 2023-08-09 | 13.06 | 13.06 | 13.06 | 13.06 | +0.077% | 700 | +65.773% |
| 2023-08-08 | 13.05 | 13.05 | 13.05 | 13.05 | -0.760% | 1,378 | +65.900% |
| 2023-08-07 | 13.24 | 13.24 | 13.15 | 13.15 | -0.379% | 303 | +64.639% |
| 2023-08-04 | 13.10 | 13.20 | 13.10 | 13.20 | +0.763% | 1,297 | +64.015% |
| 2023-08-02 | 13.05 | 13.10 | 13.05 | 13.10 | +1.158% | 2,000 | +65.267% |
| 2023-07-31 | 12.95 | 12.95 | 12.95 | 12.95 | -0.385% | 4,900 | +67.181% |
| 2023-07-26 | 12.84 | 13.00 | 12.84 | 13.00 | +1.562% | 250 | +66.538% |
| 2023-07-24 | 12.80 | 12.80 | 12.80 | 12.80 | 0.000% | 4,883 | +69.141% |
| 2023-07-21 | 12.82 | 12.84 | 12.80 | 12.80 | 0.000% | 12,550 | +69.141% |
| 2023-07-20 | 12.80 | 12.80 | 12.80 | 12.80 | -1.538% | 700 | +69.141% |
| 2023-07-19 | 13.00 | 13.00 | 13.00 | 13.00 | +2.767% | 796 | +66.538% |
| 2023-07-11 | 12.65 | 12.65 | 12.65 | 12.65 | 0.000% | 4,500 | +71.146% |
| 2023-07-10 | 12.65 | 12.65 | 12.65 | 12.65 | 0.000% | 100 | +71.146% |
| 2023-07-07 | 12.65 | 12.65 | 12.65 | 12.65 | +0.396% | 100 | +71.146% |
| 2023-07-05 | 12.60 | 12.60 | 12.60 | 12.60 | +0.001% | 500 | +71.824% |
| 2023-06-30 | 12.60 | 12.60 | 12.60 | 12.60 | +0.398% | 832 | +71.825% |
| 2023-06-23 | 12.60 | 12.60 | 12.55 | 12.55 | -0.397% | 2,004 | +72.510% |
| 2023-06-22 | 12.60 | 12.60 | 12.60 | 12.60 | -1.099% | 200 | +71.825% |
| 2023-06-15 | 12.74 | 12.74 | 12.74 | 12.74 | +1.920% | 500 | +69.937% |
| 2023-06-14 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 395 | +73.200% |
| 2023-06-07 | 12.51 | 12.55 | 12.48 | 12.50 | -0.398% | 2,800 | +73.200% |
| 2023-06-06 | 12.69 | 12.69 | 12.50 | 12.55 | -0.476% | 2,200 | +72.510% |
| 2023-05-31 | 12.75 | 12.80 | 12.60 | 12.61 | -1.176% | 8,760 | +71.689% |
| 2023-05-30 | 12.81 | 12.81 | 12.75 | 12.76 | -1.085% | 4,145 | +69.671% |
| 2023-05-26 | 12.90 | 12.90 | 12.90 | 12.90 | +0.389% | 505 | +67.829% |
| 2023-05-25 | 12.92 | 12.99 | 12.80 | 12.85 | +0.234% | 3,522 | +68.482% |
| 2023-05-24 | 13.00 | 13.20 | 12.82 | 12.82 | +0.549% | 10,250 | +68.877% |
| 2023-05-23 | 12.52 | 12.80 | 12.52 | 12.75 | +2.740% | 1,800 | +69.804% |
| 2023-05-17 | 12.35 | 12.41 | 12.35 | 12.41 | -0.720% | 800 | +74.456% |
| 2023-05-15 | 12.35 | 12.50 | 12.35 | 12.50 | 0.000% | 927 | +73.200% |
| 2023-05-09 | 12.50 | 12.50 | 12.50 | 12.50 | +2.041% | 500 | +73.200% |
| 2023-05-08 | 12.25 | 12.25 | 12.25 | 12.25 | -2.390% | 100 | +76.735% |
| 2023-05-03 | 12.60 | 12.60 | 12.55 | 12.55 | -3.462% | 339 | +72.510% |
| 2023-04-25 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 225 | +66.538% |
| 2023-04-21 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 200 | +66.538% |
| 2023-04-19 | 13.00 | 13.00 | 13.00 | 13.00 | -4.059% | 200 | +66.538% |
| 2023-04-17 | 12.96 | 13.55 | 12.95 | 13.55 | +4.231% | 300 | +59.779% |
| 2023-04-12 | 12.84 | 13.00 | 12.84 | 13.00 | +1.246% | 1,400 | +66.538% |
| 2023-04-11 | 12.75 | 12.84 | 12.75 | 12.84 | -0.849% | 1,300 | +68.614% |
| 2023-04-03 | 12.95 | 12.95 | 12.95 | 12.95 | +7.917% | 100 | +67.181% |
| 2023-03-31 | 12.10 | 12.35 | 12.00 | 12.00 | -1.639% | 10,621 | +80.417% |
| 2023-03-30 | 12.61 | 12.61 | 12.20 | 12.20 | -3.328% | 9,000 | +77.459% |
| 2023-03-29 | 12.62 | 12.62 | 12.62 | 12.62 | -2.923% | 1,975 | +71.553% |
| 2023-03-27 | 12.60 | 13.00 | 12.60 | 13.00 | +2.362% | 4,200 | +66.538% |
| 2023-03-23 | 12.70 | 12.70 | 12.70 | 12.70 | +0.395% | 3,000 | +70.472% |
| 2023-03-20 | 12.65 | 12.65 | 12.65 | 12.65 | 0.000% | 833 | +71.146% |
| 2023-03-15 | 12.70 | 12.70 | 12.65 | 12.65 | +3.181% | 627 | +71.146% |
| 2023-03-14 | 12.26 | 12.26 | 12.26 | 12.26 | -7.121% | 200 | +76.591% |
| 2023-03-13 | 13.00 | 13.25 | 13.00 | 13.20 | +1.538% | 1,240 | +64.015% |
| 2023-03-10 | 13.31 | 13.40 | 13.00 | 13.00 | -2.695% | 10,955 | +66.538% |
| 2023-03-09 | 13.62 | 13.62 | 13.36 | 13.36 | -4.229% | 12,598 | +62.051% |
| 2023-03-06 | 13.64 | 13.95 | 13.64 | 13.95 | +2.574% | 438 | +55.197% |
| 2023-03-02 | 13.60 | 13.60 | 13.60 | 13.60 | 0.000% | 2,074 | +59.191% |
| 2023-03-01 | 13.60 | 13.60 | 13.60 | 13.60 | 0.000% | 200 | +59.191% |
| 2023-02-28 | 13.60 | 13.60 | 13.60 | 13.60 | -0.220% | 100 | +59.191% |
| 2023-02-27 | 13.60 | 13.63 | 13.60 | 13.63 | +0.221% | 11,100 | +58.841% |
| 2023-02-24 | 13.60 | 13.60 | 13.60 | 13.60 | -0.073% | 500 | +59.191% |
| 2023-02-21 | 13.61 | 13.61 | 13.61 | 13.61 | +0.815% | 600 | +59.074% |
| 2023-02-15 | 13.50 | 13.50 | 13.50 | 13.50 | -0.074% | 200 | +60.370% |
| 2023-02-10 | 13.51 | 13.51 | 13.51 | 13.51 | 0.000% | 200 | +60.252% |
| 2023-02-03 | 13.51 | 13.51 | 13.51 | 13.51 | -1.745% | 242 | +60.252% |
| 2023-01-30 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 100 | +57.455% |
| 2023-01-27 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 100 | +57.455% |
| 2023-01-26 | 13.75 | 13.75 | 13.75 | 13.75 | +0.733% | 100 | +57.455% |
| 2023-01-25 | 13.65 | 13.65 | 13.65 | 13.65 | -0.727% | 1,600 | +58.608% |
| 2023-01-23 | 13.50 | 13.75 | 13.50 | 13.75 | +3.774% | 1,942 | +57.455% |
| 2023-01-17 | 13.25 | 13.25 | 13.25 | 13.25 | +0.151% | 2,783 | +63.396% |
| 2023-01-13 | 13.23 | 13.23 | 13.23 | 13.23 | 0.000% | 300 | +63.643% |
| 2023-01-12 | 13.25 | 13.25 | 13.23 | 13.23 | -0.151% | 8,599 | +63.643% |
| 2023-01-11 | 13.25 | 13.25 | 13.25 | 13.25 | +0.760% | 100 | +63.396% |
| 2022-12-30 | 13.30 | 13.30 | 13.15 | 13.15 | -1.128% | 10,351 | +64.639% |
| 2022-12-29 | 13.30 | 13.30 | 13.30 | 13.30 | -0.075% | 7,100 | +62.782% |
| 2022-12-21 | 13.31 | 13.31 | 13.31 | 13.31 | -1.407% | 4,769 | +62.660% |
| 2022-12-19 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 2,700 | +60.370% |
| 2022-12-16 | 13.31 | 13.50 | 13.05 | 13.50 | +1.427% | 33,377 | +60.370% |
| 2022-12-15 | 13.75 | 13.75 | 13.31 | 13.31 | -3.551% | 9,033 | +62.660% |
| 2022-12-13 | 13.80 | 13.80 | 13.80 | 13.80 | -1.004% | 2,570 | +56.884% |
| 2022-12-12 | 13.94 | 13.94 | 13.94 | 13.94 | -0.072% | 1,000 | +55.308% |
| 2022-12-02 | 13.95 | 13.95 | 13.95 | 13.95 | +0.360% | 1,541 | +55.197% |
| 2022-12-01 | 13.90 | 13.90 | 13.90 | 13.90 | 0.000% | 3,500 | +55.755% |
| 2022-11-30 | 13.90 | 13.90 | 13.90 | 13.90 | +0.652% | 1,525 | +55.755% |
| 2022-11-25 | 13.81 | 13.81 | 13.81 | 13.81 | -0.289% | 1,850 | +56.770% |
| 2022-11-23 | 13.85 | 13.85 | 13.85 | 13.85 | +0.289% | 6,705 | +56.318% |
| 2022-11-11 | 13.81 | 13.81 | 13.81 | 13.81 | -1.356% | 100 | +56.769% |
| 2022-11-09 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 2,321 | +54.643% |