OFED
OCONEE FEDERAL FINCL CORP
stockOTC
InactiveSep 24, 2026
18.00USD-5.263%(-1.00)4,650
OFED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | 18.12 | 18.12 | 18.00 | 18.00 | -5.263% | 4,650 | 0.000% |
| 2026-09-23 | 19.00 | 19.00 | 19.00 | 19.00 | -9.524% | 300 | -5.263% |
| 2026-09-18 | 21.00 | 21.00 | 21.00 | 21.00 | -0.474% | 200 | -14.286% |
| 2026-09-08 | 21.10 | 21.10 | 21.10 | 21.10 | +11.038% | 850 | -14.692% |
| 2026-09-04 | 20.00 | 20.00 | 19.00 | 19.00 | -17.380% | 1,000 | -5.276% |
| 2026-08-31 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 100 | -21.739% |
| 2026-08-25 | 23.65 | 24.00 | 23.65 | 24.00 | +4.121% | 300 | -25.000% |
| 2026-08-24 | 23.05 | 23.05 | 23.05 | 23.05 | +5.977% | 104 | -21.909% |
| 2026-08-21 | 21.40 | 21.75 | 21.39 | 21.75 | +1.163% | 3,670 | -17.241% |
| 2026-07-22 | 19.95 | 21.50 | 19.95 | 21.50 | +7.769% | 500 | -16.279% |
| 2026-07-20 | 19.94 | 19.95 | 19.32 | 19.95 | +5.000% | 2,010 | -9.774% |
| 2026-07-16 | 19.00 | 19.00 | 19.00 | 19.00 | +3.825% | 200 | -5.263% |
| 2026-07-14 | 18.30 | 18.30 | 18.30 | 18.30 | -3.684% | 432 | -1.639% |
| 2026-07-10 | 19.00 | 19.00 | 18.75 | 19.00 | +8.490% | 1,100 | -5.263% |
| 2026-07-07 | 17.51 | 17.51 | 17.51 | 17.51 | -7.825% | 468 | +2.780% |
| 2026-07-02 | 18.99 | 19.00 | 18.74 | 19.00 | +8.571% | 580 | -5.263% |
| 2026-07-01 | 17.50 | 17.50 | 17.50 | 17.50 | -0.057% | 428 | +2.857% |
| 2026-06-22 | 17.51 | 17.51 | 17.51 | 17.51 | -2.722% | 150 | +2.798% |
| 2026-06-16 | 18.00 | 18.00 | 18.00 | 18.00 | -4.000% | 200 | 0.000% |
| 2026-06-02 | 18.75 | 18.75 | 18.75 | 18.75 | -1.832% | 200 | -4.000% |
| 2026-05-27 | 19.10 | 19.10 | 19.10 | 19.10 | -0.052% | 410 | -5.759% |
| 2026-05-26 | 18.75 | 19.11 | 18.75 | 19.11 | +0.315% | 5,400 | -5.808% |
| 2026-05-21 | 19.05 | 19.05 | 19.05 | 19.05 | 0.000% | 103 | -5.512% |
| 2026-05-15 | 19.05 | 19.05 | 19.05 | 19.05 | +3.815% | 100 | -5.512% |
| 2026-05-13 | 18.35 | 18.35 | 18.35 | 18.35 | +0.055% | 100 | -1.907% |
| 2026-05-08 | 18.34 | 18.34 | 18.34 | 18.34 | +5.402% | 100 | -1.854% |
| 2026-05-06 | 16.50 | 17.61 | 16.50 | 17.40 | +7.673% | 2,502 | +3.448% |
| 2026-05-05 | 16.00 | 16.30 | 16.00 | 16.16 | +1.000% | 600 | +11.386% |
| 2026-05-01 | 15.75 | 16.00 | 15.75 | 16.00 | +1.587% | 2,600 | +12.500% |
| 2026-04-30 | 15.75 | 15.75 | 15.75 | 15.75 | 0.000% | 500 | +14.286% |
| 2026-04-29 | 15.78 | 15.78 | 15.26 | 15.75 | +0.064% | 2,000 | +14.286% |
| 2026-04-28 | 15.73 | 15.74 | 15.73 | 15.74 | +1.548% | 1,195 | +14.358% |
| 2026-04-22 | 15.40 | 15.50 | 15.40 | 15.50 | +2.649% | 300 | +16.129% |
| 2026-04-01 | 15.50 | 15.50 | 15.10 | 15.10 | -3.883% | 500 | +19.205% |
| 2026-02-26 | 15.71 | 15.71 | 15.71 | 15.71 | +4.040% | 357 | +14.577% |
| 2026-02-09 | 15.10 | 15.26 | 15.10 | 15.10 | -1.307% | 1,200 | +19.205% |
| 2026-02-06 | 15.20 | 15.30 | 15.10 | 15.30 | 0.000% | 1,597 | +17.647% |
| 2026-01-27 | 15.20 | 15.30 | 15.20 | 15.30 | +3.710% | 504 | +17.647% |
| 2026-01-23 | 15.31 | 15.31 | 14.75 | 14.75 | -6.569% | 5,089 | +22.012% |
| 2026-01-22 | 15.79 | 15.79 | 15.30 | 15.79 | -1.313% | 703 | +13.996% |
| 2026-01-21 | 16.61 | 16.61 | 16.00 | 16.00 | -5.325% | 500 | +12.500% |
| 2026-01-08 | 16.90 | 16.90 | 16.90 | 16.90 | +2.424% | 200 | +6.509% |
| 2026-01-02 | 16.50 | 16.50 | 16.50 | 16.50 | -4.181% | 100 | +9.091% |
| 2025-12-29 | 16.99 | 17.22 | 16.62 | 17.22 | +7.962% | 898 | +4.530% |
| 2025-12-26 | 15.95 | 15.95 | 15.95 | 15.95 | +5.980% | 436 | +12.853% |
| 2025-12-24 | 15.05 | 15.05 | 15.05 | 15.05 | -11.471% | 310 | +19.601% |
| 2025-12-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 306 | +5.882% |
| 2025-12-18 | 15.65 | 17.00 | 15.65 | 17.00 | +13.339% | 1,000 | +5.882% |
| 2025-12-17 | 14.99 | 15.00 | 14.99 | 15.00 | +1.552% | 3,396 | +20.006% |
| 2025-12-16 | 15.01 | 15.01 | 14.77 | 14.77 | -3.036% | 2,552 | +21.869% |
| 2025-12-11 | 15.37 | 15.37 | 15.23 | 15.23 | -0.830% | 570 | +18.168% |
| 2025-12-10 | 15.36 | 15.36 | 15.36 | 15.36 | +7.244% | 702 | +17.188% |
| 2025-11-24 | 14.55 | 14.55 | 14.32 | 14.32 | +0.070% | 1,000 | +25.676% |
| 2025-11-19 | 14.50 | 14.50 | 14.31 | 14.31 | -10.547% | 1,000 | +25.764% |
| 2025-11-05 | 16.00 | 16.00 | 16.00 | 16.00 | +3.560% | 602 | +12.500% |
| 2025-10-28 | 15.45 | 15.45 | 15.45 | 15.45 | -3.427% | 100 | +16.505% |
| 2025-10-20 | 16.00 | 16.00 | 16.00 | 16.00 | -0.011% | 1,259 | +12.512% |
| 2025-10-16 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 100 | +12.500% |
| 2025-10-15 | 16.00 | 16.00 | 16.00 | 16.00 | -0.100% | 200 | +12.500% |
| 2025-10-14 | 15.45 | 16.21 | 15.45 | 16.02 | +5.368% | 700 | +12.388% |
| 2025-10-13 | 15.20 | 15.20 | 15.20 | 15.20 | -0.654% | 409 | +18.421% |
| 2025-09-26 | 15.30 | 15.30 | 15.30 | 15.30 | +3.030% | 533 | +17.647% |
| 2025-09-25 | 14.85 | 14.85 | 14.85 | 14.85 | +0.108% | 202 | +21.212% |
| 2025-09-23 | 14.65 | 14.98 | 14.65 | 14.83 | +5.957% | 500 | +21.343% |
| 2025-09-17 | 14.00 | 14.00 | 14.00 | 14.00 | -1.754% | 650 | +28.571% |
| 2025-09-12 | 14.25 | 14.25 | 14.25 | 14.25 | +1.786% | 450 | +26.316% |
| 2025-09-11 | 13.76 | 14.00 | 13.76 | 14.00 | +5.105% | 600 | +28.571% |
| 2025-09-09 | 13.30 | 13.32 | 13.30 | 13.32 | 0.000% | 907 | +35.135% |
| 2025-08-28 | 12.90 | 13.32 | 12.90 | 13.32 | 0.000% | 600 | +35.135% |
| 2025-08-22 | 13.32 | 13.32 | 13.32 | 13.32 | 0.000% | 200 | +35.135% |
| 2025-08-18 | 13.32 | 13.32 | 13.32 | 13.32 | +1.679% | 100 | +35.135% |
| 2025-08-14 | 13.10 | 13.10 | 13.10 | 13.10 | -0.008% | 251 | +37.405% |
| 2025-08-13 | 13.23 | 13.23 | 13.10 | 13.10 | -0.373% | 300 | +37.394% |
| 2025-08-12 | 13.15 | 13.15 | 13.15 | 13.15 | +1.154% | 793 | +36.882% |
| 2025-08-04 | 12.95 | 13.00 | 12.65 | 13.00 | +0.077% | 1,775 | +38.462% |
| 2025-07-31 | 12.99 | 12.99 | 12.99 | 12.99 | +2.364% | 428 | +38.568% |
| 2025-07-25 | 12.21 | 12.69 | 12.21 | 12.69 | +0.158% | 706 | +41.844% |
| 2025-07-24 | 12.48 | 12.67 | 12.48 | 12.67 | 0.000% | 915 | +42.068% |
| 2025-07-23 | 12.67 | 12.67 | 12.67 | 12.67 | +1.125% | 100 | +42.068% |
| 2025-07-22 | 12.53 | 12.53 | 12.53 | 12.53 | +3.035% | 100 | +43.667% |
| 2025-07-18 | 12.16 | 12.16 | 12.16 | 12.16 | 0.000% | 600 | +48.026% |
| 2025-07-17 | 12.16 | 12.16 | 12.16 | 12.16 | +0.082% | 502 | +48.026% |
| 2025-07-14 | 12.30 | 12.30 | 12.15 | 12.15 | -1.600% | 740 | +48.148% |
| 2025-07-08 | 12.47 | 12.47 | 12.35 | 12.35 | -0.343% | 1,300 | +45.778% |
| 2025-07-03 | 12.39 | 12.39 | 12.39 | 12.39 | +2.397% | 693 | +45.278% |
| 2025-06-17 | 12.10 | 12.10 | 12.10 | 12.10 | 0.000% | 1,250 | +48.760% |
| 2025-06-13 | 12.10 | 12.10 | 11.86 | 12.10 | 0.000% | 3,305 | +48.760% |
| 2025-06-12 | 12.11 | 12.11 | 12.10 | 12.10 | -1.626% | 200 | +48.760% |
| 2025-06-11 | 12.30 | 12.30 | 12.30 | 12.30 | +1.568% | 100 | +46.341% |
| 2025-06-10 | 12.11 | 12.11 | 12.11 | 12.11 | -2.259% | 100 | +48.636% |
| 2025-06-09 | 12.39 | 12.39 | 12.39 | 12.39 | +0.978% | 1,300 | +45.278% |
| 2025-05-22 | 12.27 | 12.27 | 12.27 | 12.27 | +1.741% | 400 | +46.699% |
| 2025-05-13 | 12.06 | 12.06 | 12.06 | 12.06 | -2.031% | 200 | +49.254% |
| 2025-05-12 | 12.07 | 12.31 | 12.07 | 12.31 | -5.235% | 1,000 | +46.223% |
| 2025-05-02 | 12.80 | 13.00 | 12.80 | 12.99 | +1.484% | 11,662 | +38.568% |
| 2025-04-22 | 12.20 | 12.80 | 12.20 | 12.80 | +8.935% | 2,000 | +40.625% |
| 2025-04-15 | 11.75 | 11.75 | 11.75 | 11.75 | -3.688% | 304 | +53.190% |
| 2025-04-07 | 12.20 | 12.20 | 12.20 | 12.20 | +1.060% | 101 | +47.541% |
| 2025-04-03 | 12.31 | 12.31 | 12.07 | 12.07 | -2.958% | 1,500 | +49.105% |
| 2025-04-02 | 12.44 | 12.44 | 12.44 | 12.44 | -0.480% | 200 | +44.695% |
| 2025-03-26 | 12.50 | 12.50 | 12.50 | 12.50 | 0.000% | 200 | +44.000% |
| 2025-03-13 | 12.44 | 12.50 | 12.44 | 12.50 | 0.000% | 200 | +44.000% |
| 2025-03-11 | 12.50 | 12.50 | 12.50 | 12.50 | -1.961% | 800 | +44.000% |
| 2025-02-19 | 12.65 | 12.75 | 12.65 | 12.75 | +2.000% | 1,003 | +41.176% |
| 2025-02-12 | 12.50 | 12.50 | 12.50 | 12.50 | -0.398% | 101 | +44.000% |
| 2025-02-06 | 12.55 | 12.59 | 12.50 | 12.55 | 0.000% | 1,029 | +43.426% |
| 2025-01-30 | 12.55 | 12.55 | 12.55 | 12.55 | -0.080% | 1,079 | +43.426% |
| 2025-01-28 | 12.56 | 12.56 | 12.56 | 12.56 | -1.289% | 1,466 | +43.312% |
| 2025-01-15 | 12.72 | 12.72 | 12.72 | 12.72 | +1.467% | 250 | +41.465% |
| 2025-01-06 | 12.71 | 12.71 | 12.54 | 12.54 | -1.338% | 500 | +43.541% |
| 2024-12-31 | 12.71 | 12.71 | 12.71 | 12.71 | -2.380% | 228 | +41.620% |
| 2024-12-27 | 12.80 | 13.03 | 12.80 | 13.02 | +0.231% | 2,200 | +38.249% |
| 2024-12-23 | 12.92 | 12.99 | 12.92 | 12.99 | 0.000% | 8,400 | +38.568% |
| 2024-12-17 | 13.00 | 13.00 | 12.71 | 12.99 | -1.591% | 2,819 | +38.568% |
| 2024-12-06 | 13.20 | 13.20 | 13.20 | 13.20 | +1.538% | 696 | +36.364% |
| 2024-12-05 | 13.00 | 13.00 | 12.95 | 13.00 | +0.775% | 3,200 | +38.462% |
| 2024-12-04 | 12.90 | 12.90 | 12.90 | 12.90 | -1.527% | 3,600 | +39.535% |
| 2024-12-03 | 13.75 | 13.75 | 13.10 | 13.10 | -8.070% | 1,050 | +37.405% |
| 2024-12-02 | 14.25 | 14.25 | 14.25 | 14.25 | -1.724% | 100 | +26.316% |
| 2024-11-25 | 14.49 | 14.50 | 14.49 | 14.50 | +7.407% | 312 | +24.138% |
| 2024-11-20 | 13.50 | 13.50 | 13.50 | 13.50 | -6.704% | 698 | +33.333% |
| 2024-11-19 | 13.89 | 14.48 | 13.89 | 14.47 | +7.985% | 1,400 | +24.395% |
| 2024-11-18 | 13.40 | 13.40 | 13.40 | 13.40 | -0.667% | 1,600 | +34.328% |
| 2024-11-06 | 13.49 | 13.49 | 13.49 | 13.49 | 0.000% | 695 | +33.432% |
| 2024-11-04 | 13.49 | 13.49 | 13.49 | 13.49 | 0.000% | 105 | +33.432% |
| 2024-10-31 | 13.50 | 13.50 | 13.49 | 13.49 | -6.773% | 2,514 | +33.432% |
| 2024-10-04 | 13.00 | 14.47 | 13.00 | 14.47 | +15.760% | 2,008 | +24.395% |
| 2024-09-27 | 12.50 | 12.50 | 12.47 | 12.50 | 0.000% | 1,500 | +44.000% |
| 2024-09-25 | 12.45 | 12.50 | 12.45 | 12.50 | +0.402% | 2,600 | +44.000% |
| 2024-09-24 | 12.45 | 12.45 | 12.45 | 12.45 | -0.260% | 170 | +44.578% |
| 2024-09-19 | 12.50 | 12.50 | 12.48 | 12.48 | -0.220% | 698 | +44.202% |
| 2024-09-13 | 12.70 | 12.70 | 12.51 | 12.51 | -1.496% | 375 | +43.885% |
| 2024-08-26 | 13.30 | 13.50 | 12.70 | 12.70 | -0.392% | 15,598 | +41.732% |
| 2024-08-23 | 12.80 | 12.99 | 12.75 | 12.75 | -4.637% | 20,400 | +41.176% |
| 2024-08-06 | 13.37 | 13.37 | 13.37 | 13.37 | +4.290% | 500 | +34.630% |
| 2024-08-05 | 13.00 | 13.00 | 12.82 | 12.82 | -1.385% | 410 | +40.406% |
| 2024-07-31 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 100 | +38.462% |
| 2024-07-29 | 13.00 | 13.00 | 13.00 | 13.00 | +1.961% | 200 | +38.462% |
| 2024-07-26 | 12.75 | 12.75 | 12.75 | 12.75 | +0.791% | 200 | +41.176% |
| 2024-07-25 | 12.65 | 12.65 | 12.65 | 12.65 | 0.000% | 1,230 | +42.292% |
| 2024-07-12 | 12.70 | 12.70 | 12.65 | 12.65 | -0.394% | 1,001 | +42.292% |
| 2024-07-11 | 12.70 | 12.70 | 12.70 | 12.70 | +0.794% | 1,301 | +41.732% |
| 2024-07-01 | 12.60 | 12.60 | 12.60 | 12.60 | 0.000% | 605 | +42.857% |
| 2024-06-28 | 12.60 | 12.60 | 12.60 | 12.60 | 0.000% | 325 | +42.857% |
| 2024-06-26 | 12.60 | 12.60 | 12.60 | 12.60 | -1.639% | 100 | +42.857% |
| 2024-06-20 | 12.81 | 12.81 | 12.81 | 12.81 | 0.000% | 100 | +40.515% |
| 2024-06-14 | 12.81 | 12.81 | 12.81 | 12.81 | 0.000% | 1,400 | +40.515% |
| 2024-06-13 | 12.81 | 12.81 | 12.81 | 12.81 | -0.698% | 200 | +40.515% |
| 2024-06-11 | 12.90 | 12.90 | 12.90 | 12.90 | -0.769% | 1,000 | +39.535% |
| 2024-06-05 | 13.00 | 13.00 | 13.00 | 13.00 | +0.001% | 1,620 | +38.462% |
| 2024-05-22 | 12.90 | 13.00 | 12.81 | 13.00 | +1.403% | 533 | +38.463% |
| 2024-04-22 | 13.11 | 13.11 | 12.82 | 12.82 | -2.213% | 1,125 | +40.406% |
| 2024-04-16 | 13.11 | 13.11 | 13.11 | 13.11 | -1.502% | 107 | +37.299% |
| 2024-04-15 | 13.31 | 13.31 | 13.31 | 13.31 | +1.371% | 182 | +35.237% |
| 2024-04-09 | 13.13 | 13.13 | 13.13 | 13.13 | 0.000% | 396 | +37.091% |
| 2024-04-08 | 13.13 | 13.13 | 13.13 | 13.13 | 0.000% | 110 | +37.091% |
| 2024-04-03 | 13.13 | 13.13 | 13.13 | 13.13 | -4.509% | 3,820 | +37.091% |
| 2024-04-01 | 13.75 | 13.75 | 13.75 | 13.75 | +3.383% | 100 | +30.909% |
| 2024-03-28 | 14.15 | 14.15 | 13.30 | 13.30 | +4.232% | 417 | +35.338% |
| 2024-03-11 | 12.76 | 12.76 | 12.76 | 12.76 | -5.830% | 104 | +41.066% |
| 2024-03-07 | 13.55 | 13.55 | 13.55 | 13.55 | 0.000% | 100 | +32.841% |
| 2024-03-01 | 13.55 | 13.55 | 13.55 | 13.55 | -3.006% | 100 | +32.841% |
| 2024-02-12 | 13.97 | 14.00 | 13.97 | 13.97 | +0.576% | 1,643 | +28.848% |
| 2024-02-02 | 13.90 | 13.90 | 13.89 | 13.89 | -0.072% | 418 | +29.590% |
| 2024-01-31 | 13.87 | 13.90 | 13.75 | 13.90 | +0.725% | 667 | +29.496% |
| 2024-01-30 | 13.80 | 13.80 | 13.75 | 13.80 | -0.976% | 300 | +30.435% |
| 2024-01-26 | 13.97 | 13.97 | 13.94 | 13.94 | +0.367% | 401 | +29.162% |
| 2024-01-25 | 13.88 | 13.88 | 13.88 | 13.88 | +0.616% | 101 | +29.636% |
| 2024-01-08 | 13.80 | 13.80 | 13.80 | 13.80 | +2.222% | 228 | +30.435% |
| 2024-01-05 | 13.25 | 13.50 | 13.25 | 13.50 | +1.887% | 2,378 | +33.333% |
| 2023-12-29 | 13.25 | 13.25 | 13.25 | 13.25 | +6.340% | 139 | +35.849% |
| 2023-12-28 | 12.45 | 12.46 | 12.45 | 12.46 | +0.080% | 6,079 | +44.462% |
| 2023-12-27 | 12.45 | 12.45 | 12.45 | 12.45 | 0.000% | 253 | +44.578% |
| 2023-12-26 | 12.45 | 12.45 | 12.45 | 12.45 | +0.403% | 202 | +44.578% |
| 2023-12-22 | 12.40 | 12.40 | 12.40 | 12.40 | 0.000% | 173 | +45.161% |
| 2023-12-21 | 12.40 | 12.40 | 12.40 | 12.40 | -0.081% | 160 | +45.161% |
| 2023-12-20 | 13.97 | 13.97 | 12.41 | 12.41 | 0.000% | 981 | +45.044% |
| 2023-12-19 | 12.41 | 12.41 | 12.41 | 12.41 | +0.081% | 132 | +45.044% |
| 2023-12-18 | 12.40 | 12.40 | 12.40 | 12.40 | -9.818% | 149 | +45.161% |
| 2023-12-15 | 12.40 | 13.75 | 12.40 | 13.75 | +5.851% | 2,334 | +30.909% |
| 2023-12-14 | 11.50 | 12.99 | 11.02 | 12.99 | +12.858% | 13,257 | +38.568% |
| 2023-12-13 | 11.51 | 12.50 | 11.51 | 11.51 | -8.214% | 2,398 | +56.386% |
| 2023-12-12 | 10.70 | 12.54 | 10.69 | 12.54 | +14.000% | 4,691 | +43.541% |
| 2023-12-08 | 10.70 | 11.00 | 10.70 | 11.00 | -1.869% | 300 | +63.636% |
| 2023-12-06 | 10.80 | 11.21 | 10.80 | 11.21 | +1.905% | 8,082 | +60.578% |
| 2023-12-05 | 11.00 | 11.00 | 11.00 | 11.00 | +1.852% | 189 | +63.636% |
| 2023-12-04 | 10.80 | 10.80 | 10.80 | 10.80 | +2.857% | 6,584 | +66.667% |
| 2023-12-01 | 10.65 | 10.65 | 10.36 | 10.50 | -1.013% | 6,963 | +71.429% |
| 2023-11-29 | 10.41 | 10.61 | 10.41 | 10.61 | +1.995% | 836 | +69.691% |
| 2023-11-28 | 10.41 | 10.43 | 10.40 | 10.40 | -0.574% | 1,307 | +73.077% |
| 2023-11-27 | 10.46 | 10.46 | 10.46 | 10.46 | -0.570% | 371 | +72.084% |
| 2023-11-14 | 11.00 | 11.00 | 10.52 | 10.52 | 0.000% | 559 | +71.103% |
| 2023-11-13 | 10.52 | 10.52 | 10.52 | 10.52 | -2.593% | 161 | +71.103% |
| 2023-11-10 | 10.56 | 10.80 | 10.56 | 10.80 | -0.917% | 859 | +66.667% |
| 2023-11-03 | 10.52 | 11.07 | 10.52 | 10.90 | -0.285% | 5,470 | +65.138% |
| 2023-11-02 | 10.99 | 10.99 | 10.93 | 10.93 | -4.863% | 5,454 | +64.666% |
| 2023-10-31 | 10.90 | 11.49 | 10.80 | 11.49 | +4.932% | 3,764 | +56.658% |
| 2023-10-26 | 11.18 | 11.18 | 10.95 | 10.95 | -3.947% | 6,630 | +64.384% |
| 2023-10-25 | 11.22 | 11.40 | 10.95 | 11.40 | -1.724% | 401 | +57.895% |
| 2023-10-23 | 11.60 | 11.60 | 11.60 | 11.60 | +0.782% | 105 | +55.172% |
| 2023-10-18 | 11.51 | 11.51 | 11.51 | 11.51 | +0.087% | 101 | +56.386% |
| 2023-10-13 | 11.50 | 11.50 | 11.38 | 11.50 | 0.000% | 700 | +56.522% |
| 2023-10-12 | 12.01 | 12.01 | 10.91 | 11.50 | -4.246% | 6,438 | +56.522% |
| 2023-10-11 | 12.35 | 12.35 | 12.01 | 12.01 | -5.730% | 735 | +49.875% |
| 2023-10-10 | 12.74 | 12.74 | 12.74 | 12.74 | +3.158% | 202 | +41.287% |
| 2023-10-06 | 12.35 | 12.35 | 12.35 | 12.35 | -0.962% | 119 | +45.749% |
| 2023-10-04 | 12.47 | 12.47 | 12.47 | 12.47 | -0.637% | 118 | +44.346% |
| 2023-10-03 | 12.56 | 12.56 | 12.55 | 12.55 | -1.569% | 600 | +43.426% |
| 2023-09-29 | 12.58 | 12.75 | 12.58 | 12.75 | -1.163% | 200 | +41.176% |
| 2023-09-27 | 12.75 | 13.25 | 12.75 | 12.90 | +0.155% | 611 | +39.535% |
| 2023-09-26 | 12.88 | 12.88 | 12.88 | 12.88 | 0.000% | 100 | +39.752% |
| 2023-09-25 | 12.88 | 12.88 | 12.88 | 12.88 | -0.770% | 101 | +39.752% |
| 2023-09-21 | 13.00 | 13.00 | 12.98 | 12.98 | -0.307% | 400 | +38.675% |
| 2023-09-20 | 13.02 | 13.02 | 13.02 | 13.02 | -1.810% | 138 | +38.249% |
| 2023-09-19 | 13.26 | 13.26 | 13.26 | 13.26 | -5.286% | 500 | +35.747% |
| 2023-09-18 | 13.26 | 14.00 | 13.26 | 14.00 | +3.704% | 400 | +28.571% |
| 2023-09-15 | 13.26 | 14.00 | 13.26 | 13.50 | +1.810% | 2,837 | +33.333% |
| 2023-09-13 | 13.26 | 13.26 | 13.26 | 13.26 | 0.000% | 100 | +35.747% |
| 2023-09-12 | 13.26 | 13.26 | 13.26 | 13.26 | -3.212% | 100 | +35.747% |
| 2023-09-11 | 13.80 | 13.80 | 13.70 | 13.70 | -0.797% | 601 | +31.387% |
| 2023-09-08 | 13.85 | 13.85 | 13.81 | 13.81 | -0.361% | 455 | +30.340% |
| 2023-09-07 | 13.86 | 13.86 | 13.86 | 13.86 | +0.362% | 1,208 | +29.870% |
| 2023-09-06 | 13.81 | 13.81 | 13.81 | 13.81 | +2.296% | 107 | +30.340% |
| 2023-09-01 | 13.50 | 13.50 | 13.50 | 13.50 | -1.890% | 206 | +33.333% |
| 2023-08-31 | 13.20 | 13.76 | 13.20 | 13.76 | +2.610% | 300 | +30.814% |
| 2023-08-30 | 13.00 | 13.77 | 13.00 | 13.41 | +6.008% | 5,232 | +34.228% |
| 2023-08-28 | 12.75 | 12.75 | 12.65 | 12.65 | +0.797% | 200 | +42.292% |
| 2023-08-25 | 12.55 | 12.55 | 12.55 | 12.55 | +0.400% | 1,000 | +43.426% |
| 2023-08-22 | 12.50 | 12.50 | 12.50 | 12.50 | -1.575% | 100 | +44.000% |
| 2023-08-21 | 12.70 | 12.70 | 12.70 | 12.70 | +0.794% | 469 | +41.732% |
| 2023-08-18 | 12.60 | 12.60 | 12.60 | 12.60 | -3.002% | 657 | +42.857% |
| 2023-08-17 | 12.99 | 12.99 | 12.99 | 12.99 | +1.484% | 3,101 | +38.568% |
| 2023-08-16 | 12.80 | 12.80 | 12.80 | 12.80 | -0.775% | 222 | +40.625% |
| 2023-08-15 | 13.00 | 13.00 | 12.90 | 12.90 | -0.769% | 2,000 | +39.535% |
| 2023-08-14 | 13.06 | 13.10 | 13.00 | 13.00 | -1.515% | 825 | +38.462% |
| 2023-08-11 | 12.51 | 13.20 | 12.51 | 13.20 | +1.538% | 5,172 | +36.364% |
| 2023-08-10 | 12.51 | 13.00 | 12.51 | 13.00 | +1.961% | 368 | +38.462% |
| 2023-08-08 | 12.69 | 12.75 | 12.69 | 12.75 | +4.082% | 890 | +41.176% |
| 2023-08-07 | 12.25 | 12.25 | 12.25 | 12.25 | 0.000% | 1,050 | +46.939% |
| 2023-08-04 | 11.65 | 12.25 | 11.65 | 12.25 | +2.510% | 10,218 | +46.939% |
| 2023-08-03 | 11.95 | 11.95 | 11.95 | 11.95 | 0.000% | 164 | +50.628% |
| 2023-08-02 | 13.50 | 13.50 | 11.50 | 11.95 | -11.481% | 47,148 | +50.628% |
| 2023-08-01 | 13.80 | 13.80 | 12.75 | 13.50 | -0.148% | 14,511 | +33.333% |
| 2023-07-31 | 15.25 | 15.25 | 13.52 | 13.52 | -10.612% | 6,420 | +33.136% |
| 2023-07-28 | 15.30 | 15.35 | 15.00 | 15.13 | +2.542% | 7,146 | +19.008% |
| 2023-07-27 | 14.55 | 15.49 | 14.55 | 14.75 | 0.000% | 2,011 | +22.034% |
| 2023-07-26 | 15.05 | 15.07 | 14.75 | 14.75 | -2.318% | 1,627 | +22.034% |
| 2023-07-25 | 15.00 | 15.10 | 14.75 | 15.10 | 0.000% | 1,575 | +19.205% |
| 2023-07-24 | 15.55 | 15.55 | 15.10 | 15.10 | -0.658% | 623 | +19.205% |
| 2023-07-21 | 15.10 | 15.90 | 15.10 | 15.20 | +2.633% | 3,214 | +18.421% |
| 2023-07-20 | 15.25 | 15.40 | 14.81 | 14.81 | -4.575% | 3,229 | +21.540% |
| 2023-07-19 | 15.10 | 15.52 | 15.08 | 15.52 | +2.375% | 1,012 | +15.979% |
| 2023-07-18 | 15.16 | 15.16 | 15.16 | 15.16 | +3.481% | 748 | +18.734% |
| 2023-07-14 | 14.65 | 14.65 | 14.65 | 14.65 | +0.687% | 115 | +22.867% |
| 2023-07-13 | 14.55 | 14.55 | 14.55 | 14.55 | -1.088% | 50 | +23.711% |
| 2023-07-12 | 15.00 | 15.01 | 14.62 | 14.71 | -0.943% | 1,791 | +22.366% |
| 2023-07-11 | 16.01 | 16.01 | 14.81 | 14.85 | -2.303% | 2,110 | +21.212% |
| 2023-07-07 | 15.13 | 15.20 | 15.13 | 15.20 | +0.596% | 1,138 | +18.421% |
| 2023-07-06 | 15.06 | 15.56 | 14.90 | 15.11 | -2.516% | 9,194 | +19.126% |
| 2023-07-05 | 14.19 | 16.00 | 14.19 | 15.50 | +8.089% | 14,069 | +16.129% |
| 2023-07-03 | 14.50 | 14.50 | 14.34 | 14.34 | +1.271% | 399 | +25.523% |
| 2023-06-30 | 14.50 | 14.50 | 14.16 | 14.16 | -2.412% | 10,442 | +27.119% |
| 2023-06-29 | 14.50 | 14.77 | 14.50 | 14.51 | -4.224% | 680 | +24.052% |
| 2023-06-28 | 14.22 | 15.15 | 13.95 | 15.15 | +7.067% | 7,294 | +18.812% |
| 2023-06-27 | 13.99 | 14.41 | 13.35 | 14.15 | +3.663% | 5,929 | +27.208% |
| 2023-06-23 | 13.65 | 13.65 | 13.65 | 13.65 | -0.438% | 991 | +31.868% |
| 2023-06-22 | 14.27 | 14.28 | 13.71 | 13.71 | -3.992% | 4,051 | +31.291% |
| 2023-06-21 | 14.93 | 15.00 | 14.28 | 14.28 | -3.514% | 3,872 | +26.050% |
| 2023-06-20 | 14.80 | 14.80 | 14.80 | 14.80 | -3.709% | 589 | +21.622% |
| 2023-06-16 | 13.76 | 15.37 | 13.76 | 15.37 | +2.467% | 10,190 | +17.111% |
| 2023-06-15 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 2,320 | +20.000% |
| 2023-06-14 | 15.00 | 15.10 | 15.00 | 15.00 | -0.990% | 1,091 | +20.000% |
| 2023-06-13 | 16.10 | 16.10 | 15.00 | 15.15 | -5.637% | 5,408 | +18.812% |
| 2023-06-12 | 16.15 | 16.60 | 15.51 | 16.05 | +0.911% | 8,457 | +12.115% |
| 2023-06-09 | 16.15 | 16.50 | 15.91 | 15.91 | -1.486% | 1,867 | +13.136% |
| 2023-06-08 | 16.11 | 16.15 | 16.11 | 16.15 | -2.121% | 511 | +11.455% |
| 2023-06-07 | 16.90 | 16.90 | 16.13 | 16.50 | -0.121% | 493 | +9.091% |
| 2023-06-06 | 16.69 | 17.46 | 16.52 | 16.52 | -1.078% | 510 | +8.959% |
| 2023-06-05 | 16.70 | 16.70 | 16.70 | 16.70 | +1.229% | 266 | +7.784% |
| 2023-05-31 | 16.50 | 16.50 | 16.50 | 16.50 | -2.556% | 456 | +9.109% |
| 2023-05-26 | 17.40 | 17.40 | 16.83 | 16.93 | -0.994% | 6,318 | +6.320% |
| 2023-05-25 | 17.50 | 17.50 | 16.45 | 17.10 | +1.544% | 938 | +5.263% |
| 2023-05-24 | 17.06 | 17.40 | 16.84 | 16.84 | -5.393% | 3,286 | +6.888% |
| 2023-05-23 | 18.25 | 18.80 | 17.37 | 17.80 | -2.466% | 8,594 | +1.124% |
| 2023-05-22 | 18.25 | 18.25 | 18.25 | 18.25 | -0.436% | 515 | -1.370% |
| 2023-05-19 | 18.60 | 19.70 | 18.28 | 18.33 | -4.531% | 3,542 | -1.800% |
| 2023-05-18 | 19.26 | 20.38 | 18.73 | 19.20 | +2.182% | 24,090 | -6.250% |
| 2023-05-17 | 18.79 | 18.79 | 18.79 | 18.79 | +2.120% | 323 | -4.204% |
| 2023-05-16 | 18.40 | 18.40 | 18.40 | 18.40 | +1.099% | 226 | -2.174% |
| 2023-05-15 | 18.21 | 18.63 | 18.20 | 18.20 | +0.552% | 370 | -1.099% |
| 2023-05-12 | 18.53 | 19.50 | 17.30 | 18.10 | -7.841% | 2,701 | -0.552% |
| 2023-05-11 | 19.64 | 19.64 | 19.64 | 19.64 | -0.557% | 814 | -8.350% |
| 2023-05-10 | 19.75 | 19.75 | 19.75 | 19.75 | -1.299% | 217 | -8.861% |
| 2023-05-09 | 20.05 | 20.05 | 20.01 | 20.01 | +2.196% | 1,166 | -10.045% |
| 2023-05-08 | 20.02 | 20.90 | 19.58 | 19.58 | -4.720% | 4,681 | -8.069% |
| 2023-05-05 | 19.81 | 21.30 | 19.81 | 20.55 | -5.300% | 2,684 | -12.409% |
| 2023-05-04 | 22.00 | 24.00 | 21.64 | 21.70 | +3.284% | 10,593 | -17.051% |
| 2023-05-03 | 20.00 | 21.80 | 20.00 | 21.01 | +2.738% | 3,377 | -14.327% |
| 2023-05-02 | 19.79 | 20.45 | 19.75 | 20.45 | -0.293% | 942 | -11.980% |
| 2023-05-01 | 20.70 | 23.74 | 20.41 | 20.51 | +0.049% | 8,034 | -12.238% |
| 2023-04-28 | 20.45 | 20.69 | 19.95 | 20.50 | +3.171% | 1,526 | -12.195% |
| 2023-04-27 | 19.71 | 20.45 | 19.71 | 19.87 | +0.965% | 1,893 | -9.411% |
| 2023-04-26 | 19.00 | 19.70 | 19.00 | 19.68 | +3.852% | 2,522 | -8.537% |
| 2023-04-24 | 18.95 | 18.95 | 18.95 | 18.95 | +2.432% | 404 | -5.013% |
| 2023-04-20 | 18.01 | 18.50 | 18.01 | 18.50 | +1.648% | 483 | -2.703% |
| 2023-04-18 | 18.20 | 18.20 | 18.20 | 18.20 | -5.208% | 276 | -1.099% |
| 2023-04-17 | 19.20 | 19.20 | 19.20 | 19.20 | +0.867% | 246 | -6.250% |
| 2023-04-13 | 19.04 | 19.04 | 19.04 | 19.04 | +0.184% | 165 | -5.437% |
| 2023-04-12 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 201 | -5.263% |
| 2023-04-11 | 18.72 | 19.00 | 18.72 | 19.00 | -1.809% | 794 | -5.263% |
| 2023-04-10 | 19.35 | 19.35 | 19.35 | 19.35 | -0.258% | 334 | -6.977% |
| 2023-04-06 | 19.40 | 19.40 | 19.40 | 19.40 | -1.648% | 460 | -7.216% |
| 2023-04-05 | 19.89 | 23.70 | 19.70 | 19.73 | -1.326% | 9,459 | -8.745% |
| 2023-04-04 | 19.20 | 21.40 | 18.63 | 19.99 | +8.054% | 3,421 | -9.955% |
| 2023-03-31 | 19.00 | 19.00 | 18.50 | 18.50 | -1.070% | 1,123 | -2.703% |
| 2023-03-28 | 19.21 | 21.96 | 18.70 | 18.70 | +2.242% | 1,262 | -3.743% |
| 2023-03-27 | 18.80 | 18.92 | 17.21 | 18.29 | -3.889% | 2,118 | -1.586% |
| 2023-03-24 | 19.06 | 19.06 | 19.03 | 19.03 | -9.381% | 868 | -5.413% |
| 2023-03-23 | 21.00 | 21.00 | 21.00 | 21.00 | +4.843% | 1,378 | -14.286% |
| 2023-03-22 | 19.99 | 20.03 | 19.99 | 20.03 | +8.918% | 1,163 | -10.135% |
| 2023-03-21 | 18.89 | 19.11 | 17.40 | 18.39 | -1.182% | 5,859 | -2.121% |
| 2023-03-20 | 18.99 | 19.00 | 18.61 | 18.61 | -0.161% | 3,377 | -3.278% |
| 2023-03-17 | 19.54 | 19.69 | 18.64 | 18.64 | -3.918% | 2,863 | -3.433% |
| 2023-03-16 | 20.95 | 20.95 | 19.40 | 19.40 | -4.055% | 3,777 | -7.216% |
| 2023-03-15 | 20.22 | 20.22 | 20.22 | 20.22 | -5.426% | 1,285 | -10.979% |
| 2023-03-14 | 19.85 | 22.30 | 19.85 | 21.38 | -3.170% | 5,497 | -15.809% |
| 2023-03-06 | 22.08 | 22.08 | 22.08 | 22.08 | -6.122% | 244 | -18.478% |
| 2023-03-03 | 23.90 | 24.48 | 23.52 | 23.52 | -2.244% | 1,399 | -23.469% |
| 2023-02-28 | 24.06 | 24.06 | 24.06 | 24.06 | +4.518% | 249 | -25.187% |
| 2023-02-16 | 23.02 | 23.02 | 23.02 | 23.02 | -7.027% | 111 | -21.807% |
| 2023-02-15 | 25.92 | 25.92 | 24.76 | 24.76 | +0.081% | 362 | -27.302% |
| 2023-02-08 | 24.99 | 24.99 | 24.74 | 24.74 | +5.681% | 422 | -27.243% |
| 2023-01-31 | 24.29 | 24.29 | 23.41 | 23.41 | -2.458% | 382 | -23.110% |
| 2023-01-17 | 24.07 | 24.07 | 24.00 | 24.00 | -4.000% | 650 | -25.000% |
| 2023-01-13 | 24.73 | 25.00 | 24.73 | 25.00 | 0.000% | 967 | -28.000% |
| 2022-12-28 | 25.00 | 26.00 | 24.97 | 25.00 | +0.402% | 6,251 | -28.000% |
| 2022-12-27 | 24.85 | 25.00 | 24.85 | 24.90 | +7.189% | 1,816 | -27.711% |
| 2022-12-20 | 24.56 | 24.56 | 23.23 | 23.23 | -0.471% | 993 | -22.514% |
| 2022-12-14 | 23.34 | 23.34 | 23.34 | 23.34 | -6.640% | 211 | -22.879% |
| 2022-12-09 | 24.35 | 25.00 | 24.11 | 25.00 | +3.993% | 2,464 | -28.000% |
| 2022-12-08 | 24.04 | 24.04 | 24.04 | 24.04 | +3.176% | 123 | -25.125% |
| 2022-12-07 | 23.30 | 23.30 | 23.30 | 23.30 | +2.779% | 1,490 | -22.747% |
| 2022-12-01 | 22.53 | 22.67 | 22.53 | 22.67 | -0.570% | 617 | -20.600% |
| 2022-11-30 | 23.45 | 23.45 | 22.80 | 22.80 | -3.797% | 1,240 | -21.053% |
| 2022-11-23 | 24.19 | 24.19 | 23.70 | 23.70 | -4.628% | 1,400 | -24.051% |
| 2022-11-11 | 24.66 | 24.88 | 24.57 | 24.85 | +2.053% | 1,026 | -27.565% |
| 2022-11-10 | 24.35 | 24.35 | 24.35 | 24.35 | +6.565% | 292 | -26.078% |
| 2022-11-09 | 24.25 | 24.25 | 22.85 | 22.85 | -11.946% | 641 | -21.225% |
| 2022-11-01 | 25.95 | 25.95 | 25.95 | 25.95 | +3.800% | 138 | -30.636% |
| 2022-10-31 | 26.00 | 26.00 | 25.00 | 25.00 | -3.846% | 315 | -28.000% |
| 2022-10-25 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 301 | -30.769% |
| 2022-10-24 | 25.26 | 26.00 | 25.26 | 26.00 | +0.971% | 711 | -30.769% |
| 2022-10-21 | 26.00 | 26.85 | 25.52 | 25.75 | +1.779% | 5,196 | -30.097% |
| 2022-10-20 | 24.70 | 25.30 | 24.70 | 25.30 | +3.561% | 745 | -28.854% |
| 2022-10-19 | 24.50 | 24.59 | 24.43 | 24.43 | -0.448% | 539 | -26.320% |
| 2022-10-18 | 24.69 | 25.54 | 24.54 | 24.54 | +1.615% | 1,053 | -26.650% |
| 2022-10-11 | 24.15 | 24.15 | 24.15 | 24.15 | +0.416% | 160 | -25.466% |
| 2022-10-07 | 22.63 | 24.05 | 22.02 | 24.05 | -1.354% | 1,203 | -25.156% |
| 2022-10-05 | 24.30 | 24.38 | 24.30 | 24.38 | +1.078% | 386 | -26.169% |
| 2022-10-04 | 24.12 | 24.12 | 24.12 | 24.12 | 0.000% | 306 | -25.373% |
| 2022-09-30 | 23.65 | 24.54 | 23.65 | 24.12 | -1.148% | 718 | -25.373% |
| 2022-09-27 | 24.40 | 24.40 | 24.40 | 24.40 | -5.243% | 444 | -26.230% |
| 2022-09-21 | 26.00 | 26.00 | 23.40 | 25.75 | -2.462% | 873 | -30.097% |
| 2022-09-20 | 26.37 | 26.40 | 26.37 | 26.40 | -0.377% | 276 | -31.818% |
| 2022-09-19 | 25.70 | 26.50 | 25.08 | 26.50 | +7.071% | 2,187 | -32.075% |
| 2022-09-16 | 24.93 | 27.00 | 24.75 | 24.75 | +3.470% | 6,666 | -27.273% |
| 2022-09-14 | 24.44 | 24.44 | 23.92 | 23.92 | +0.589% | 839 | -24.749% |
| 2022-09-12 | 25.00 | 25.00 | 23.78 | 23.78 | -2.140% | 314 | -24.306% |
| 2022-09-08 | 24.30 | 24.30 | 24.30 | 24.30 | -1.059% | 200 | -25.926% |
| 2022-08-31 | 25.15 | 25.61 | 24.56 | 24.56 | 0.000% | 1,424 | -26.710% |