ORXCF
ORIX CORP
stockOTC
EODOct 2, 2026
36.45USD+2.458%(+0.87)101,097
ORXCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.21 | 36.45 | 35.21 | 36.45 | +2.458% | 101,097 | 0.000% |
| 2026-10-01 | 35.32 | 35.58 | 35.31 | 35.58 | -6.895% | 20,041 | +2.458% |
| 2026-09-30 | 38.08 | 39.97 | 38.08 | 38.21 | +0.553% | 479 | -4.606% |
| 2026-09-29 | 36.19 | 38.00 | 36.19 | 38.00 | -1.834% | 188 | -4.079% |
| 2026-09-28 | 36.98 | 40.91 | 36.98 | 38.71 | +3.711% | 2,674 | -5.838% |
| 2026-09-25 | 41.14 | 41.14 | 36.85 | 37.33 | -2.170% | 2,194 | -2.344% |
| 2026-09-24 | 38.30 | 38.30 | 38.15 | 38.15 | -3.165% | 73,131 | -4.464% |
| 2026-09-23 | 39.40 | 39.40 | 39.40 | 39.40 | -0.160% | 300 | -7.487% |
| 2026-09-22 | 39.46 | 39.46 | 39.46 | 39.46 | -0.622% | 10 | -7.635% |
| 2026-09-21 | 39.39 | 41.68 | 39.39 | 39.71 | +1.404% | 134 | -8.210% |
| 2026-09-18 | 39.90 | 39.90 | 39.16 | 39.16 | -2.149% | 30,154 | -6.920% |
| 2026-09-17 | 39.18 | 40.70 | 39.18 | 40.02 | +2.301% | 14,398 | -8.921% |
| 2026-09-16 | 38.72 | 39.12 | 38.72 | 39.12 | +1.182% | 139 | -6.825% |
| 2026-09-15 | 38.66 | 38.66 | 38.66 | 38.66 | -2.612% | 21 | -5.724% |
| 2026-09-14 | 38.68 | 41.76 | 38.68 | 39.70 | -1.635% | 2,033 | -8.186% |
| 2026-09-11 | 38.71 | 40.36 | 38.71 | 40.36 | +2.411% | 685 | -9.688% |
| 2026-09-10 | 41.34 | 41.34 | 39.25 | 39.41 | +1.572% | 673 | -7.511% |
| 2026-09-09 | 38.53 | 38.80 | 38.53 | 38.80 | +0.625% | 37,206 | -6.057% |
| 2026-09-08 | 38.56 | 38.56 | 38.56 | 38.56 | -0.153% | 4 | -5.470% |
| 2026-09-04 | 42.15 | 42.15 | 38.53 | 38.62 | -6.720% | 58 | -5.614% |
| 2026-09-03 | 39.11 | 42.79 | 39.11 | 41.40 | +3.916% | 679 | -11.957% |
| 2026-09-02 | 39.84 | 39.84 | 39.84 | 39.84 | -3.406% | 2,224 | -8.509% |
| 2026-09-01 | 37.64 | 41.24 | 37.64 | 41.24 | +7.943% | 61 | -11.626% |
| 2026-08-28 | 39.25 | 39.25 | 37.24 | 38.21 | +1.002% | 373 | -4.606% |
| 2026-08-26 | 41.60 | 41.60 | 37.83 | 37.83 | -4.971% | 41 | -3.650% |
| 2026-08-25 | 37.53 | 41.40 | 37.53 | 39.81 | +0.759% | 244 | -8.440% |
| 2026-08-24 | 40.98 | 40.98 | 37.15 | 39.51 | +0.028% | 808 | -7.745% |
| 2026-08-20 | 35.73 | 39.50 | 35.73 | 39.50 | +4.041% | 65,006 | -7.719% |
| 2026-08-19 | 38.50 | 38.50 | 37.97 | 37.97 | -2.754% | 286 | -3.991% |
| 2026-08-18 | 38.81 | 39.04 | 38.81 | 39.04 | -2.155% | 574 | -6.634% |
| 2026-08-17 | 38.91 | 39.90 | 38.91 | 39.90 | -3.822% | 24,205 | -8.647% |
| 2026-08-14 | 41.49 | 41.49 | 41.49 | 41.49 | +2.156% | 24,080 | -12.138% |
| 2026-08-13 | 38.92 | 40.61 | 38.92 | 40.61 | +2.680% | 24,333 | -10.244% |
| 2026-08-11 | 41.85 | 41.85 | 38.87 | 39.55 | -1.641% | 1,086 | -7.838% |
| 2026-08-10 | 40.21 | 40.21 | 40.21 | 40.21 | -0.223% | 67 | -9.351% |
| 2026-08-07 | 40.75 | 40.75 | 40.30 | 40.30 | -1.827% | 24,496 | -9.553% |
| 2026-08-06 | 39.91 | 41.05 | 39.91 | 41.05 | -0.243% | 24,466 | -11.206% |
| 2026-08-05 | 41.65 | 41.65 | 39.56 | 41.15 | +6.180% | 42,374 | -11.422% |
| 2026-08-04 | 38.76 | 38.76 | 38.76 | 38.76 | -3.112% | 24,039 | -5.948% |
| 2026-08-03 | 39.84 | 40.00 | 39.84 | 40.00 | +0.756% | 226 | -8.875% |
| 2026-07-31 | 39.70 | 39.70 | 39.70 | 39.70 | -0.339% | 127 | -8.186% |
| 2026-07-30 | 38.76 | 39.84 | 38.76 | 39.84 | +0.315% | 81 | -8.498% |
| 2026-07-29 | 39.70 | 40.91 | 39.70 | 39.71 | +2.082% | 2,193 | -8.210% |
| 2026-07-28 | 37.31 | 39.70 | 37.31 | 38.90 | -5.238% | 75,318 | -6.298% |
| 2026-07-27 | 38.71 | 41.05 | 38.71 | 41.05 | +2.753% | 490 | -11.206% |
| 2026-07-24 | 41.05 | 41.05 | 38.27 | 39.95 | +4.762% | 24,367 | -8.761% |
| 2026-07-23 | 38.13 | 40.73 | 38.13 | 38.13 | -5.068% | 49 | -4.416% |
| 2026-07-22 | 38.35 | 40.17 | 38.35 | 40.17 | +0.702% | 332 | -9.261% |
| 2026-07-21 | 38.09 | 39.89 | 38.09 | 39.89 | +8.671% | 21,536 | -8.624% |
| 2026-07-20 | 36.71 | 36.71 | 36.71 | 36.71 | +0.650% | 31 | -0.700% |
| 2026-07-17 | 36.53 | 38.15 | 36.47 | 36.47 | -3.383% | 806 | -0.055% |
| 2026-07-16 | 37.77 | 37.77 | 37.75 | 37.75 | -6.451% | 187 | -3.436% |
| 2026-07-15 | 38.37 | 40.35 | 38.33 | 40.35 | +2.281% | 198 | -9.665% |
| 2026-07-14 | 38.13 | 39.45 | 37.99 | 39.45 | +0.844% | 521 | -7.605% |
| 2026-07-13 | 37.56 | 39.12 | 37.56 | 39.12 | -1.709% | 1,585 | -6.825% |
| 2026-07-10 | 38.11 | 41.05 | 38.11 | 39.80 | +0.734% | 100 | -8.417% |
| 2026-07-09 | 37.83 | 39.51 | 37.83 | 39.51 | +1.438% | 360 | -7.745% |
| 2026-07-08 | 37.21 | 38.95 | 37.21 | 38.95 | +0.620% | 416 | -6.418% |
| 2026-07-07 | 37.76 | 39.22 | 37.76 | 38.71 | -4.859% | 3,057 | -5.838% |
| 2026-07-06 | 37.78 | 40.69 | 37.78 | 40.69 | +3.503% | 15,103 | -10.414% |
| 2026-07-02 | 40.62 | 40.62 | 37.16 | 39.31 | +7.640% | 1,540 | -7.276% |
| 2026-07-01 | 36.52 | 36.52 | 36.52 | 36.52 | -3.181% | 53 | -0.192% |
| 2026-06-30 | 36.22 | 37.72 | 36.21 | 37.72 | -2.809% | 198 | -3.367% |
| 2026-06-29 | 36.26 | 40.10 | 36.26 | 38.81 | +2.401% | 804 | -6.081% |
| 2026-06-26 | 36.31 | 37.90 | 36.31 | 37.90 | -7.017% | 316 | -3.826% |
| 2026-06-25 | 37.85 | 40.76 | 36.57 | 40.76 | +12.073% | 273 | -10.574% |
| 2026-06-24 | 40.43 | 40.43 | 36.37 | 36.37 | -2.582% | 275 | +0.223% |
| 2026-06-23 | 37.33 | 37.33 | 37.33 | 37.33 | -2.834% | 803 | -2.365% |
| 2026-06-22 | 38.32 | 38.42 | 38.32 | 38.42 | +1.329% | 23 | -5.132% |
| 2026-06-17 | 37.47 | 37.92 | 37.47 | 37.92 | -3.023% | 1,796 | -3.872% |
| 2026-06-16 | 40.66 | 40.66 | 37.54 | 39.10 | +2.679% | 1,758 | -6.777% |
| 2026-06-15 | 36.68 | 38.08 | 36.68 | 38.08 | -0.833% | 766 | -4.280% |
| 2026-06-12 | 36.57 | 40.73 | 36.57 | 38.40 | +0.392% | 394 | -5.078% |
| 2026-06-11 | 36.06 | 38.25 | 36.06 | 38.25 | +4.588% | 161 | -4.706% |
| 2026-06-10 | 36.57 | 36.57 | 36.57 | 36.57 | -0.479% | 26 | -0.334% |
| 2026-06-09 | 38.91 | 38.91 | 36.75 | 36.75 | -3.902% | 200 | -0.811% |
| 2026-06-08 | 38.63 | 38.63 | 36.22 | 38.24 | -0.546% | 1,116 | -4.681% |
| 2026-06-05 | 40.91 | 40.91 | 38.45 | 38.45 | -5.466% | 67 | -5.202% |
| 2026-06-04 | 40.67 | 40.67 | 40.67 | 40.67 | +5.782% | 138,065 | -10.383% |
| 2026-06-03 | 37.17 | 38.45 | 37.17 | 38.45 | -0.646% | 80,219 | -5.202% |
| 2026-06-02 | 36.85 | 38.70 | 36.85 | 38.70 | +1.176% | 125 | -5.814% |
| 2026-06-01 | 36.67 | 40.56 | 36.67 | 38.25 | +0.341% | 150 | -4.706% |
| 2026-05-29 | 37.11 | 38.12 | 37.11 | 38.12 | -0.496% | 142 | -4.381% |
| 2026-05-28 | 36.51 | 38.31 | 36.51 | 38.31 | +0.157% | 125,546 | -4.855% |
| 2026-05-27 | 36.94 | 38.25 | 36.94 | 38.25 | +1.067% | 111 | -4.706% |
| 2026-05-26 | 37.85 | 37.85 | 37.85 | 37.85 | -1.314% | 20,077 | -3.689% |
| 2026-05-22 | 37.02 | 40.62 | 37.02 | 38.35 | +2.898% | 2,067 | -4.954% |
| 2026-05-21 | 37.13 | 37.27 | 37.13 | 37.27 | -2.230% | 45 | -2.200% |
| 2026-05-20 | 36.66 | 38.12 | 36.66 | 38.12 | +1.925% | 224 | -4.381% |
| 2026-05-18 | 38.58 | 38.58 | 35.06 | 37.40 | -2.754% | 549 | -2.540% |
| 2026-05-15 | 38.46 | 38.46 | 38.46 | 38.46 | +6.211% | 124,061 | -5.224% |
| 2026-05-14 | 34.76 | 36.21 | 34.76 | 36.21 | -4.206% | 392 | +0.663% |
| 2026-05-12 | 35.17 | 37.80 | 35.17 | 37.80 | +7.234% | 438 | -3.571% |
| 2026-05-11 | 36.81 | 37.87 | 35.20 | 35.25 | +2.920% | 810 | +3.404% |
| 2026-05-08 | 35.76 | 35.76 | 31.81 | 34.25 | +2.208% | 572 | +6.423% |
| 2026-05-07 | 35.65 | 35.65 | 31.57 | 33.51 | -1.150% | 1,598 | +8.774% |
| 2026-05-06 | 32.17 | 33.95 | 32.17 | 33.90 | +8.549% | 871 | +7.522% |
| 2026-05-05 | 31.23 | 31.23 | 31.23 | 31.23 | -5.976% | 50,109 | +16.715% |
| 2026-05-04 | 35.37 | 35.37 | 33.22 | 33.22 | -1.146% | 763 | +9.740% |
| 2026-05-01 | 33.25 | 33.60 | 31.34 | 33.60 | -2.155% | 1,845 | +8.482% |
| 2026-04-30 | 33.30 | 35.18 | 31.91 | 34.34 | +3.403% | 91,776 | +6.144% |
| 2026-04-29 | 34.47 | 34.47 | 33.21 | 33.21 | +0.272% | 17,816 | +9.756% |
| 2026-04-28 | 34.46 | 34.46 | 33.12 | 33.12 | +4.020% | 50,174 | +10.054% |
| 2026-04-27 | 33.67 | 33.67 | 29.99 | 31.84 | +5.430% | 10,656 | +14.479% |
| 2026-04-24 | 32.20 | 32.20 | 28.46 | 30.20 | -0.984% | 420 | +20.695% |
| 2026-04-23 | 32.50 | 32.51 | 30.50 | 30.50 | +6.176% | 1,115 | +19.508% |
| 2026-04-22 | 28.73 | 28.73 | 28.73 | 28.73 | -10.650% | 27 | +26.889% |
| 2026-04-20 | 33.91 | 33.91 | 30.09 | 32.15 | -1.107% | 330 | +13.375% |
| 2026-04-17 | 34.58 | 34.58 | 32.51 | 32.51 | 0.000% | 1,168 | +12.119% |
| 2026-04-16 | 33.80 | 33.80 | 32.51 | 32.51 | +4.165% | 298 | +12.119% |
| 2026-04-15 | 29.88 | 31.21 | 29.88 | 31.21 | +6.337% | 1,444 | +16.789% |
| 2026-04-14 | 29.35 | 29.35 | 29.35 | 29.35 | -6.855% | 12,125 | +24.191% |
| 2026-04-13 | 32.45 | 32.45 | 28.83 | 31.51 | -1.562% | 2,680 | +15.678% |
| 2026-04-10 | 32.96 | 32.98 | 29.05 | 32.01 | +3.777% | 422 | +13.871% |
| 2026-04-09 | 32.51 | 32.51 | 30.84 | 30.84 | -7.174% | 11,126 | +18.172% |
| 2026-04-08 | 29.55 | 33.23 | 29.54 | 33.23 | +14.111% | 3,064 | +9.693% |
| 2026-04-07 | 26.89 | 29.12 | 26.89 | 29.12 | +4.451% | 443 | +25.172% |
| 2026-04-06 | 31.71 | 31.71 | 27.88 | 27.88 | -8.323% | 16,987 | +30.744% |
| 2026-04-02 | 27.42 | 31.48 | 27.42 | 30.41 | +1.536% | 58,220 | +19.862% |
| 2026-04-01 | 28.63 | 29.95 | 28.63 | 29.95 | +2.184% | 8,666 | +21.703% |
| 2026-03-31 | 27.54 | 31.38 | 27.54 | 29.31 | +8.717% | 1,423 | +24.360% |
| 2026-03-30 | 27.36 | 27.36 | 26.96 | 26.96 | -6.713% | 150 | +35.200% |
| 2026-03-27 | 27.61 | 31.49 | 27.61 | 28.90 | -0.516% | 6,156 | +26.125% |
| 2026-03-26 | 28.15 | 32.03 | 28.15 | 29.05 | -3.328% | 544 | +25.473% |
| 2026-03-25 | 28.40 | 30.05 | 28.39 | 30.05 | -0.232% | 20,746 | +21.298% |
| 2026-03-24 | 31.57 | 31.57 | 29.47 | 30.12 | +2.764% | 48,788 | +21.016% |
| 2026-03-23 | 28.08 | 31.78 | 28.08 | 29.31 | +4.828% | 89,772 | +24.360% |
| 2026-03-20 | 27.96 | 27.96 | 27.96 | 27.96 | -12.167% | 11,035 | +30.365% |
| 2026-03-19 | 31.83 | 31.83 | 31.83 | 31.83 | +11.577% | 6 | +14.504% |
| 2026-03-18 | 28.53 | 28.53 | 28.53 | 28.53 | -0.893% | 75 | +27.760% |
| 2026-03-17 | 32.70 | 32.70 | 28.79 | 28.79 | -10.984% | 25,168 | +26.620% |
| 2026-03-16 | 28.50 | 32.34 | 28.50 | 32.34 | +1.290% | 183 | +12.712% |
| 2026-03-13 | 32.17 | 32.17 | 28.41 | 31.93 | -1.026% | 69 | +14.167% |
| 2026-03-12 | 29.41 | 32.26 | 29.41 | 32.26 | +6.046% | 1,475 | +12.995% |
| 2026-03-10 | 30.42 | 30.42 | 30.42 | 30.42 | -1.874% | 48,157 | +19.826% |
| 2026-03-09 | 29.47 | 33.16 | 29.47 | 31.00 | -0.064% | 442 | +17.581% |
| 2026-03-06 | 29.44 | 32.96 | 29.44 | 31.02 | +0.356% | 41,468 | +17.505% |
| 2026-03-05 | 29.63 | 31.25 | 29.63 | 30.91 | -4.628% | 95,007 | +17.923% |
| 2026-03-04 | 31.54 | 32.41 | 31.54 | 32.41 | +0.015% | 17,223 | +12.465% |
| 2026-03-03 | 33.62 | 33.62 | 31.44 | 32.41 | +0.409% | 6,352 | +12.483% |
| 2026-03-02 | 35.99 | 35.99 | 32.27 | 32.27 | -14.689% | 40,799 | +12.943% |
| 2026-02-27 | 37.38 | 37.83 | 33.21 | 37.83 | +12.516% | 515 | -3.648% |
| 2026-02-26 | 33.62 | 37.40 | 33.62 | 33.62 | -4.618% | 101 | +8.411% |
| 2026-02-25 | 35.38 | 37.38 | 35.25 | 35.25 | +5.067% | 125,325 | +3.404% |
| 2026-02-09 | 33.55 | 33.55 | 33.55 | 33.55 | +3.218% | 21,100 | +8.644% |
| 2026-02-03 | 32.50 | 32.50 | 32.50 | 32.50 | +7.274% | 19 | +12.140% |
| 2026-01-30 | 30.30 | 30.30 | 30.30 | 30.30 | +1.986% | 44 | +20.297% |
| 2026-01-23 | 29.71 | 29.71 | 29.71 | 29.71 | -0.017% | 13,001 | +22.686% |
| 2026-01-05 | 29.71 | 29.71 | 29.71 | 29.71 | +8.611% | 1,871 | +22.665% |
| 2025-12-31 | 29.50 | 29.50 | 27.36 | 27.36 | -7.258% | 428 | +33.229% |
| 2025-12-30 | 29.50 | 29.50 | 29.50 | 29.50 | +1.097% | 1,898 | +23.559% |
| 2025-12-15 | 29.18 | 29.18 | 29.18 | 29.18 | +11.630% | 87 | +24.914% |
| 2025-11-14 | 26.14 | 26.14 | 26.14 | 26.14 | +8.240% | 175 | +39.441% |
| 2025-10-30 | 24.15 | 24.15 | 24.15 | 24.15 | +5.357% | 544 | +50.932% |
| 2025-10-29 | 24.27 | 24.39 | 22.92 | 22.92 | -13.746% | 2,132 | +59.018% |
| 2025-09-24 | 26.57 | 26.57 | 26.57 | 26.57 | -1.355% | 75 | +37.159% |
| 2025-09-23 | 26.94 | 26.94 | 26.94 | 26.94 | +9.691% | 47,000 | +35.301% |
| 2025-09-22 | 24.56 | 24.56 | 24.56 | 24.56 | -0.284% | 7,400 | +48.412% |
| 2025-09-16 | 27.09 | 27.09 | 24.63 | 24.63 | +5.256% | 459 | +47.990% |
| 2025-08-29 | 25.81 | 25.90 | 23.40 | 23.40 | +9.705% | 3,618 | +55.769% |
| 2025-07-30 | 21.33 | 21.33 | 21.33 | 21.33 | +0.651% | 575 | +70.886% |
| 2025-07-28 | 21.19 | 21.19 | 21.19 | 21.19 | -1.488% | 5 | +71.999% |
| 2025-07-25 | 21.51 | 21.51 | 21.51 | 21.51 | -6.470% | 191 | +69.440% |
| 2025-07-23 | 23.00 | 23.00 | 23.00 | 23.00 | +3.697% | 3,600 | +58.478% |
| 2025-07-17 | 22.18 | 22.18 | 22.18 | 22.18 | +11.290% | 49 | +64.337% |
| 2025-04-30 | 19.93 | 19.93 | 19.93 | 19.93 | -0.050% | 30,832 | +82.890% |
| 2025-04-23 | 19.94 | 19.94 | 19.94 | 19.94 | -2.732% | 2,100 | +82.798% |
| 2025-03-28 | 20.50 | 20.50 | 20.50 | 20.50 | +2.500% | 55 | +77.805% |
| 2025-03-11 | 20.00 | 20.00 | 20.00 | 20.00 | -4.580% | 12,529 | +82.250% |
| 2025-03-07 | 20.96 | 20.96 | 20.96 | 20.96 | +10.724% | 90 | +73.903% |
| 2025-03-05 | 18.93 | 18.93 | 18.93 | 18.93 | +4.742% | 52,015 | +92.552% |
| 2025-02-19 | 18.07 | 18.07 | 18.07 | 18.07 | -12.616% | 160 | +101.682% |
| 2025-02-14 | 20.68 | 20.68 | 20.68 | 20.68 | -5.990% | 462 | +76.238% |
| 2025-02-11 | 20.91 | 22.00 | 20.91 | 22.00 | 0.000% | 16 | +65.682% |
| 2025-01-17 | 22.00 | 22.00 | 22.00 | 22.00 | -8.676% | 5 | +65.682% |
| 2024-12-30 | 24.09 | 24.09 | 24.09 | 24.09 | +1.860% | 1 | +51.308% |
| 2024-12-24 | 23.65 | 23.65 | 23.65 | 23.65 | +2.514% | 1 | +54.123% |
| 2024-12-23 | 23.07 | 23.07 | 23.07 | 23.07 | +17.745% | 1 | +57.997% |
| 2024-12-17 | 19.59 | 19.59 | 19.59 | 19.59 | -1.294% | 83 | +86.034% |
| 2024-12-12 | 19.85 | 19.85 | 19.85 | 19.85 | -2.072% | 100 | +83.627% |
| 2024-12-05 | 20.27 | 20.27 | 20.27 | 20.27 | -6.805% | 104 | +79.822% |
| 2024-11-18 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 1 | +67.586% |
| 2024-11-05 | 21.75 | 21.75 | 21.75 | 21.75 | -3.333% | 4,985 | +67.586% |
| 2024-11-01 | 22.50 | 22.50 | 22.50 | 22.50 | +3.211% | 800 | +62.000% |
| 2024-10-21 | 21.80 | 21.80 | 21.80 | 21.80 | -1.044% | 100 | +67.202% |
| 2024-10-15 | 22.03 | 22.03 | 22.03 | 22.03 | +0.136% | 188 | +65.456% |
| 2024-10-14 | 22.00 | 22.00 | 22.00 | 22.00 | -7.911% | 70 | +65.682% |
| 2024-10-09 | 23.89 | 23.89 | 23.89 | 23.89 | -0.458% | 10 | +52.574% |
| 2024-10-07 | 24.00 | 24.00 | 24.00 | 24.00 | +9.329% | 160 | +51.875% |
| 2024-10-04 | 21.95 | 21.95 | 21.95 | 21.95 | -6.508% | 31 | +66.044% |
| 2024-09-30 | 23.48 | 23.48 | 23.48 | 23.48 | +6.727% | 3,297 | +55.239% |
| 2024-09-24 | 22.00 | 22.00 | 22.00 | 22.00 | -0.498% | 10 | +65.682% |
| 2024-09-23 | 22.11 | 22.11 | 22.11 | 22.11 | -15.125% | 100 | +64.858% |
| 2024-09-20 | 26.05 | 26.05 | 26.05 | 26.05 | +7.756% | 188 | +39.923% |
| 2024-09-19 | 24.18 | 24.18 | 24.18 | 24.18 | +8.652% | 55,650 | +50.776% |
| 2024-09-10 | 22.50 | 24.07 | 22.00 | 22.25 | -9.147% | 4,843 | +63.820% |
| 2024-09-09 | 24.49 | 24.49 | 24.49 | 24.49 | -4.036% | 10 | +48.836% |
| 2024-09-05 | 26.40 | 26.40 | 25.52 | 25.52 | +4.836% | 1,999 | +42.829% |
| 2024-09-04 | 24.34 | 24.34 | 24.34 | 24.34 | -10.963% | 100 | +49.737% |
| 2024-09-03 | 27.34 | 27.34 | 27.34 | 27.34 | +16.769% | 49,900 | +33.321% |
| 2024-08-16 | 23.41 | 23.41 | 23.41 | 23.41 | +19.214% | 334 | +55.678% |
| 2024-08-08 | 19.64 | 19.64 | 19.64 | 19.64 | -14.367% | 27 | +85.591% |
| 2024-07-25 | 22.93 | 22.93 | 22.93 | 22.93 | +8.594% | 81 | +58.927% |
| 2024-07-05 | 21.12 | 21.12 | 21.12 | 21.12 | -2.986% | 126 | +72.585% |
| 2024-05-30 | 21.77 | 21.77 | 21.77 | 21.77 | +1.138% | 116 | +67.432% |
| 2024-05-22 | 21.52 | 21.52 | 21.52 | 21.52 | +1.461% | 300 | +69.338% |
| 2024-04-15 | 21.21 | 21.21 | 21.21 | 21.21 | +1.848% | 84 | +71.812% |
| 2024-04-10 | 20.83 | 20.83 | 20.83 | 20.83 | -10.447% | 700 | +74.988% |
| 2024-03-26 | 22.23 | 23.27 | 22.23 | 23.26 | +8.287% | 2,013 | +56.707% |
| 2024-03-12 | 21.48 | 21.48 | 21.48 | 21.48 | +1.297% | 17 | +69.693% |
| 2024-03-11 | 21.20 | 21.20 | 21.20 | 21.20 | +2.539% | 1,860 | +71.893% |
| 2024-02-22 | 20.68 | 20.68 | 20.68 | 20.68 | +2.478% | 43 | +76.257% |
| 2024-02-16 | 20.18 | 20.18 | 20.18 | 20.18 | +6.547% | 950 | +80.624% |
| 2024-02-14 | 18.94 | 18.94 | 18.94 | 18.94 | +5.047% | 1,221 | +92.450% |
| 2024-01-30 | 18.03 | 18.03 | 18.03 | 18.03 | -0.332% | 50 | +102.163% |
| 2024-01-29 | 20.09 | 20.09 | 18.09 | 18.09 | -6.026% | 4,953 | +101.493% |
| 2024-01-23 | 19.25 | 19.25 | 19.25 | 19.25 | -2.036% | 607 | +89.351% |
| 2024-01-17 | 19.65 | 19.65 | 19.65 | 19.65 | +8.624% | 1,920 | +85.496% |
| 2023-12-29 | 18.09 | 18.09 | 18.09 | 18.09 | -2.532% | 300 | +101.493% |
| 2023-12-15 | 18.56 | 18.56 | 18.56 | 18.56 | +6.851% | 995 | +96.390% |
| 2023-11-15 | 17.37 | 17.37 | 17.37 | 17.37 | -2.471% | 4,117 | +109.845% |
| 2023-11-13 | 17.81 | 17.81 | 17.81 | 17.81 | +1.193% | 221 | +104.660% |
| 2023-11-10 | 16.91 | 17.60 | 16.91 | 17.60 | +0.571% | 218 | +107.102% |
| 2023-11-09 | 17.50 | 17.50 | 17.50 | 17.50 | -1.408% | 100 | +108.286% |
| 2023-10-23 | 17.75 | 17.75 | 17.75 | 17.75 | +1.140% | 3,128 | +105.352% |
| 2023-10-19 | 17.55 | 17.55 | 17.55 | 17.55 | -0.171% | 400 | +107.692% |
| 2023-10-18 | 17.58 | 17.58 | 17.58 | 17.58 | -10.807% | 14,000 | +107.338% |
| 2023-09-20 | 19.71 | 19.71 | 19.71 | 19.71 | +0.051% | 75 | +84.932% |
| 2023-09-06 | 19.33 | 19.70 | 19.33 | 19.70 | +6.775% | 200 | +85.025% |
| 2023-09-01 | 18.45 | 18.45 | 18.45 | 18.45 | +1.934% | 174 | +97.561% |
| 2023-08-29 | 18.10 | 18.10 | 18.10 | 18.10 | +0.333% | 100 | +101.381% |
| 2023-08-24 | 18.04 | 18.04 | 18.04 | 18.04 | +0.222% | 100 | +102.051% |
| 2023-08-23 | 17.78 | 18.00 | 17.67 | 18.00 | +4.348% | 2,238 | +102.500% |
| 2023-08-04 | 17.25 | 17.25 | 17.25 | 17.25 | -3.090% | 18 | +111.304% |
| 2023-06-13 | 17.95 | 17.95 | 17.80 | 17.80 | +2.890% | 1,388 | +104.775% |
| 2023-06-02 | 17.40 | 17.40 | 17.30 | 17.30 | +3.407% | 603 | +110.694% |
| 2023-05-12 | 16.73 | 16.73 | 16.73 | 16.73 | -0.119% | 2,985 | +117.872% |
| 2023-04-12 | 16.45 | 16.75 | 16.45 | 16.75 | +4.037% | 2,463 | +117.612% |
| 2023-04-11 | 16.10 | 16.10 | 16.10 | 16.10 | -1.279% | 2,993 | +126.398% |
| 2023-03-21 | 16.31 | 16.31 | 16.31 | 16.31 | +2.570% | 50,000 | +123.502% |
| 2023-03-20 | 16.02 | 16.02 | 15.75 | 15.90 | -12.541% | 5,566 | +129.245% |
| 2023-03-02 | 18.18 | 18.18 | 18.18 | 18.18 | +6.941% | 76 | +100.495% |
| 2023-02-03 | 17.00 | 17.00 | 17.00 | 17.00 | -2.857% | 16 | +114.412% |
| 2023-01-31 | 17.50 | 17.50 | 17.50 | 17.50 | +9.375% | 996 | +108.286% |
| 2023-01-06 | 16.00 | 16.00 | 16.00 | 16.00 | +1.266% | 5,525 | +127.813% |
| 2023-01-04 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 340 | +130.696% |
| 2022-12-29 | 15.80 | 15.80 | 15.80 | 15.80 | +3.607% | 974 | +130.696% |
| 2022-11-11 | 15.30 | 15.30 | 15.25 | 15.25 | +4.811% | 120 | +139.016% |
| 2022-10-26 | 14.55 | 14.55 | 14.55 | 14.55 | +2.465% | 893 | +150.515% |
| 2022-10-25 | 14.20 | 14.20 | 14.20 | 14.20 | +3.273% | 875 | +156.690% |
| 2022-10-20 | 13.75 | 13.75 | 13.75 | 13.75 | -0.722% | 500 | +165.091% |
| 2022-10-19 | 13.85 | 13.85 | 13.85 | 13.85 | -5.137% | 1,122 | +163.177% |
| 2022-10-06 | 14.60 | 14.60 | 14.60 | 14.60 | -2.667% | 1,250 | +149.658% |
| 2022-10-04 | 15.00 | 15.00 | 15.00 | 15.00 | +6.082% | 808 | +143.000% |
| 2022-10-03 | 14.14 | 14.14 | 14.14 | 14.14 | -9.359% | 420 | +157.779% |
| 2022-09-22 | 15.60 | 15.60 | 15.60 | 15.60 | -2.500% | 523 | +133.654% |
| 2022-09-13 | 16.00 | 16.00 | 16.00 | 16.00 | -5.325% | 72 | +127.813% |
| 2022-08-26 | 16.90 | 16.90 | 16.90 | 16.90 | +1.198% | 294 | +115.680% |
| 2022-08-04 | 16.70 | 16.70 | 16.70 | 16.70 | 0.000% | 53 | +118.263% |
| 2022-07-25 | 16.70 | 16.70 | 16.70 | 16.70 | +0.906% | 300 | +118.263% |
| 2022-07-21 | 16.55 | 16.55 | 16.00 | 16.55 | -2.933% | 12,186 | +120.242% |
| 2022-06-22 | 17.05 | 17.05 | 17.05 | 17.05 | -7.937% | 185 | +113.783% |
| 2022-05-25 | 18.52 | 18.52 | 18.52 | 18.52 | +2.889% | 1,715 | +96.814% |
| 2022-04-28 | 18.00 | 18.00 | 18.00 | 18.00 | +2.157% | 2,000 | +102.500% |
| 2022-04-27 | 17.62 | 17.62 | 17.62 | 17.62 | -11.900% | 1,153 | +106.867% |
| 2022-04-25 | 20.00 | 20.00 | 20.00 | 20.00 | +10.497% | 2,000 | +82.250% |
| 2022-04-13 | 18.10 | 18.10 | 18.10 | 18.10 | -4.737% | 15 | +101.381% |
| 2022-04-06 | 19.00 | 19.00 | 19.00 | 19.00 | -3.061% | 254 | +91.842% |
| 2022-04-04 | 19.60 | 19.60 | 19.60 | 19.60 | +2.083% | 67 | +85.969% |
| 2022-03-16 | 19.20 | 19.20 | 19.20 | 19.20 | +2.291% | 11 | +89.844% |
| 2022-03-15 | 18.77 | 18.77 | 18.77 | 18.77 | +1.459% | 3,100 | +94.193% |
| 2022-03-14 | 18.50 | 18.50 | 18.50 | 18.50 | +0.817% | 400 | +97.027% |
| 2022-03-07 | 18.28 | 18.35 | 18.28 | 18.35 | -6.616% | 127 | +98.638% |
| 2022-03-03 | 19.65 | 19.65 | 19.65 | 19.65 | -0.506% | 700 | +85.496% |
| 2022-03-01 | 20.00 | 20.20 | 19.70 | 19.75 | -5.048% | 6,259 | +84.557% |
| 2022-02-11 | 20.80 | 20.80 | 20.80 | 20.80 | -0.905% | 70 | +75.240% |
| 2022-02-09 | 20.99 | 20.99 | 20.99 | 20.99 | +2.892% | 1,555 | +73.654% |
| 2022-01-26 | 20.40 | 20.40 | 20.40 | 20.40 | -5.991% | 579 | +78.676% |
| 2022-01-20 | 22.17 | 22.17 | 21.70 | 21.70 | -0.230% | 2,050 | +67.972% |
| 2022-01-19 | 22.45 | 22.45 | 21.75 | 21.75 | +6.880% | 505 | +67.586% |
| 2022-01-03 | 20.35 | 20.35 | 20.35 | 20.35 | 0.000% | 100 | +79.115% |