OTTW
OTTAWA BANCORP INC
stockOTC
EODOct 1, 2026
18.75USD+0.267%(+0.05)1,900
OTTW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 18.75 | 18.75 | 18.75 | 18.75 | +0.267% | 1,900 | 0.000% |
| 2026-09-30 | 18.73 | 18.73 | 18.68 | 18.70 | -0.053% | 7,582 | +0.267% |
| 2026-09-29 | 18.73 | 18.76 | 18.71 | 18.71 | -0.362% | 1,868 | +0.214% |
| 2026-09-25 | 18.75 | 18.78 | 18.75 | 18.78 | +0.417% | 300 | -0.149% |
| 2026-09-24 | 18.70 | 18.75 | 18.70 | 18.70 | 0.000% | 4,357 | +0.267% |
| 2026-09-23 | 18.80 | 18.80 | 18.68 | 18.70 | -0.532% | 3,810 | +0.267% |
| 2026-09-22 | 18.80 | 18.80 | 18.78 | 18.80 | +0.267% | 6,337 | -0.266% |
| 2026-09-17 | 18.83 | 18.83 | 18.69 | 18.75 | -0.266% | 4,968 | 0.000% |
| 2026-09-16 | 18.86 | 18.86 | 18.80 | 18.80 | -0.053% | 2,157 | -0.266% |
| 2026-09-15 | 18.85 | 18.85 | 18.80 | 18.81 | 0.000% | 3,221 | -0.319% |
| 2026-09-14 | 18.90 | 18.90 | 18.81 | 18.81 | -0.212% | 2,750 | -0.319% |
| 2026-09-11 | 18.83 | 18.85 | 18.83 | 18.85 | 0.000% | 1,200 | -0.531% |
| 2026-09-08 | 18.95 | 19.00 | 18.85 | 18.85 | -0.789% | 1,851 | -0.531% |
| 2026-09-04 | 18.95 | 19.00 | 18.95 | 19.00 | +0.264% | 33,566 | -1.316% |
| 2026-09-03 | 18.92 | 18.95 | 18.90 | 18.95 | 0.000% | 3,664 | -1.055% |
| 2026-09-02 | 19.00 | 19.05 | 18.95 | 18.95 | -0.455% | 44,192 | -1.055% |
| 2026-09-01 | 19.00 | 19.09 | 18.90 | 19.04 | -0.070% | 17,758 | -1.506% |
| 2026-08-31 | 18.88 | 19.05 | 18.88 | 19.05 | +1.330% | 9,226 | -1.575% |
| 2026-08-28 | 18.84 | 18.84 | 18.80 | 18.80 | -0.234% | 4,467 | -0.266% |
| 2026-08-27 | 18.86 | 18.88 | 18.81 | 18.84 | +0.235% | 3,346 | -0.499% |
| 2026-08-26 | 18.86 | 18.89 | 18.80 | 18.80 | 0.000% | 3,042 | -0.266% |
| 2026-08-25 | 18.80 | 18.85 | 18.80 | 18.80 | -0.053% | 3,349 | -0.266% |
| 2026-08-24 | 18.81 | 18.87 | 18.76 | 18.81 | 0.000% | 17,236 | -0.319% |
| 2026-08-21 | 18.87 | 18.87 | 18.73 | 18.81 | +0.053% | 23,739 | -0.319% |
| 2026-08-20 | 16.05 | 19.10 | 16.00 | 18.80 | +18.239% | 208,927 | -0.266% |
| 2026-08-19 | 16.05 | 16.05 | 15.90 | 15.90 | -0.625% | 900 | +17.925% |
| 2026-08-18 | 15.98 | 16.00 | 15.98 | 16.00 | +0.251% | 1,108 | +17.188% |
| 2026-08-17 | 15.96 | 15.96 | 15.96 | 15.96 | -0.094% | 296 | +17.481% |
| 2026-08-14 | 15.80 | 15.97 | 15.80 | 15.97 | +1.108% | 588 | +17.371% |
| 2026-08-13 | 15.81 | 15.81 | 15.80 | 15.80 | 0.000% | 350 | +18.671% |
| 2026-08-11 | 15.87 | 15.87 | 15.75 | 15.80 | -0.043% | 2,300 | +18.671% |
| 2026-08-10 | 15.81 | 15.81 | 15.81 | 15.81 | +0.233% | 300 | +18.620% |
| 2026-08-07 | 15.77 | 15.77 | 15.77 | 15.77 | -1.020% | 100 | +18.897% |
| 2026-08-03 | 15.77 | 15.93 | 15.75 | 15.93 | +1.030% | 991 | +17.684% |
| 2026-07-31 | 15.73 | 15.77 | 15.73 | 15.77 | +0.896% | 1,105 | +18.897% |
| 2026-07-29 | 15.65 | 15.65 | 15.63 | 15.63 | +0.192% | 900 | +19.962% |
| 2026-07-27 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 145 | +20.192% |
| 2026-07-24 | 15.61 | 15.61 | 15.60 | 15.60 | +0.451% | 635 | +20.192% |
| 2026-07-23 | 15.53 | 15.53 | 15.53 | 15.53 | -0.065% | 1,000 | +20.734% |
| 2026-07-22 | 15.54 | 15.54 | 15.54 | 15.54 | -0.384% | 690 | +20.656% |
| 2026-07-21 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 1,000 | +20.192% |
| 2026-07-17 | 15.60 | 15.60 | 15.51 | 15.60 | 0.000% | 6,432 | +20.192% |
| 2026-07-16 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 430 | +20.192% |
| 2026-07-15 | 15.47 | 15.60 | 15.47 | 15.60 | +1.299% | 2,720 | +20.192% |
| 2026-07-10 | 15.42 | 15.42 | 15.40 | 15.40 | -0.065% | 4,120 | +21.753% |
| 2026-07-02 | 15.41 | 15.41 | 15.41 | 15.41 | +0.391% | 221 | +21.674% |
| 2026-06-15 | 15.35 | 15.35 | 15.35 | 15.35 | +0.261% | 500 | +22.150% |
| 2026-06-12 | 15.31 | 15.31 | 15.31 | 15.31 | -0.649% | 120 | +22.469% |
| 2026-06-09 | 15.22 | 15.41 | 15.22 | 15.41 | +1.382% | 1,000 | +21.674% |
| 2026-06-08 | 15.20 | 15.20 | 15.20 | 15.20 | -0.262% | 500 | +23.355% |
| 2026-06-05 | 15.24 | 15.24 | 15.24 | 15.24 | +0.369% | 200 | +23.031% |
| 2026-06-04 | 15.12 | 15.22 | 15.10 | 15.18 | +0.556% | 700 | +23.485% |
| 2026-06-03 | 15.10 | 15.10 | 15.10 | 15.10 | -1.049% | 3,100 | +24.172% |
| 2026-06-02 | 15.26 | 15.30 | 15.11 | 15.26 | +1.060% | 1,000 | +22.870% |
| 2026-06-01 | 15.25 | 15.25 | 15.10 | 15.10 | -1.307% | 16,475 | +24.172% |
| 2026-05-29 | 15.30 | 15.30 | 15.30 | 15.30 | +0.328% | 100 | +22.549% |
| 2026-05-28 | 15.32 | 15.32 | 15.15 | 15.25 | -0.457% | 2,437 | +22.951% |
| 2026-05-27 | 15.34 | 15.34 | 15.32 | 15.32 | 0.000% | 1,800 | +22.389% |
| 2026-05-20 | 15.32 | 15.32 | 15.32 | 15.32 | +0.131% | 174 | +22.389% |
| 2026-05-19 | 15.31 | 15.31 | 15.30 | 15.30 | 0.000% | 802 | +22.549% |
| 2026-05-18 | 15.30 | 15.30 | 15.30 | 15.30 | 0.000% | 491 | +22.549% |
| 2026-05-15 | 15.25 | 15.30 | 15.25 | 15.30 | +0.328% | 3,700 | +22.549% |
| 2026-05-12 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 100 | +22.951% |
| 2026-05-08 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 100 | +22.951% |
| 2026-05-06 | 15.26 | 15.29 | 15.25 | 15.25 | -0.136% | 5,370 | +22.951% |
| 2026-05-05 | 15.28 | 15.28 | 15.27 | 15.27 | +0.136% | 1,130 | +22.784% |
| 2026-05-01 | 15.27 | 15.30 | 15.25 | 15.25 | -1.613% | 2,366 | +22.951% |
| 2026-04-30 | 15.50 | 15.50 | 15.43 | 15.50 | +0.649% | 1,801 | +20.968% |
| 2026-04-29 | 15.40 | 15.40 | 15.40 | 15.40 | +0.917% | 600 | +21.753% |
| 2026-04-28 | 15.26 | 15.26 | 15.26 | 15.26 | -0.049% | 100 | +22.870% |
| 2026-04-27 | 15.25 | 15.27 | 15.25 | 15.27 | +0.990% | 1,000 | +22.810% |
| 2026-04-23 | 15.12 | 15.12 | 15.12 | 15.12 | -0.867% | 201 | +24.026% |
| 2026-04-22 | 15.25 | 15.25 | 15.25 | 15.25 | +1.667% | 700 | +22.951% |
| 2026-04-20 | 15.00 | 15.00 | 15.00 | 15.00 | +0.942% | 1,300 | +25.000% |
| 2026-04-16 | 14.86 | 14.86 | 14.86 | 14.86 | +0.057% | 200 | +26.178% |
| 2026-04-10 | 15.04 | 15.04 | 14.74 | 14.85 | +0.010% | 974 | +26.250% |
| 2026-04-08 | 14.85 | 14.85 | 14.61 | 14.85 | +0.338% | 600 | +26.263% |
| 2026-04-07 | 14.70 | 14.80 | 14.70 | 14.80 | +2.069% | 5,350 | +26.689% |
| 2026-04-06 | 14.32 | 14.50 | 14.32 | 14.50 | +1.328% | 1,700 | +29.310% |
| 2026-04-02 | 14.24 | 14.31 | 14.24 | 14.31 | +0.917% | 500 | +31.027% |
| 2026-04-01 | 14.18 | 14.18 | 14.18 | 14.18 | 0.000% | 300 | +32.228% |
| 2026-03-31 | 14.20 | 14.20 | 14.18 | 14.18 | -0.491% | 469 | +32.228% |
| 2026-03-30 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 100 | +31.579% |
| 2026-03-27 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 518 | +31.579% |
| 2026-03-26 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 100 | +31.579% |
| 2026-03-25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 1,000 | +31.579% |
| 2026-03-23 | 14.25 | 14.25 | 14.25 | 14.25 | -0.070% | 100 | +31.579% |
| 2026-03-16 | 14.26 | 14.26 | 14.26 | 14.26 | 0.000% | 500 | +31.487% |
| 2026-03-13 | 14.26 | 14.26 | 14.26 | 14.26 | -0.035% | 1,046 | +31.487% |
| 2026-03-11 | 14.27 | 14.27 | 14.27 | 14.27 | +0.016% | 832 | +31.441% |
| 2026-03-09 | 14.27 | 14.27 | 14.26 | 14.26 | -0.747% | 873 | +31.462% |
| 2026-03-03 | 14.39 | 14.39 | 14.37 | 14.37 | -0.208% | 400 | +30.480% |
| 2026-03-02 | 14.40 | 14.42 | 14.40 | 14.40 | +0.279% | 551 | +30.208% |
| 2026-02-26 | 14.35 | 14.36 | 14.35 | 14.36 | +0.070% | 273 | +30.571% |
| 2026-02-25 | 14.35 | 14.35 | 14.35 | 14.35 | +0.631% | 114 | +30.662% |
| 2026-02-24 | 14.35 | 14.36 | 14.26 | 14.26 | 0.000% | 1,400 | +31.487% |
| 2026-02-23 | 14.25 | 14.26 | 14.25 | 14.26 | +0.140% | 900 | +31.487% |
| 2026-02-19 | 14.24 | 14.24 | 14.24 | 14.24 | +1.714% | 171 | +31.671% |
| 2026-02-17 | 14.43 | 14.43 | 14.00 | 14.00 | -3.948% | 300 | +33.929% |
| 2026-02-12 | 14.55 | 14.58 | 14.55 | 14.58 | +0.175% | 200 | +28.641% |
| 2026-02-09 | 14.55 | 14.55 | 14.55 | 14.55 | +0.345% | 1,400 | +28.866% |
| 2026-02-06 | 14.60 | 14.60 | 14.50 | 14.50 | -1.495% | 529 | +29.310% |
| 2026-02-05 | 14.72 | 14.72 | 14.72 | 14.72 | +0.068% | 100 | +27.378% |
| 2026-02-04 | 14.70 | 14.71 | 14.70 | 14.71 | 0.000% | 301 | +27.464% |
| 2026-02-03 | 14.70 | 14.71 | 14.70 | 14.71 | +0.273% | 300 | +27.464% |
| 2026-01-30 | 14.67 | 14.67 | 14.67 | 14.67 | -0.204% | 100 | +27.812% |
| 2026-01-29 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 300 | +27.551% |
| 2026-01-28 | 14.70 | 14.70 | 14.70 | 14.70 | -0.676% | 4,900 | +27.551% |
| 2026-01-23 | 14.74 | 14.84 | 14.74 | 14.80 | -0.738% | 9,100 | +26.689% |
| 2026-01-20 | 14.91 | 14.91 | 14.91 | 14.91 | +1.938% | 273 | +25.755% |
| 2026-01-16 | 14.59 | 14.63 | 14.59 | 14.63 | +0.298% | 536 | +28.192% |
| 2026-01-14 | 14.58 | 14.58 | 14.58 | 14.58 | -0.116% | 148 | +28.574% |
| 2026-01-13 | 14.60 | 14.60 | 14.60 | 14.60 | 0.000% | 207 | +28.425% |
| 2026-01-12 | 14.60 | 14.60 | 14.60 | 14.60 | -0.001% | 201 | +28.425% |
| 2026-01-07 | 14.60 | 14.60 | 14.60 | 14.60 | +0.001% | 1,792 | +28.424% |
| 2026-01-05 | 14.63 | 14.63 | 14.60 | 14.60 | -0.341% | 1,069 | +28.425% |
| 2026-01-02 | 14.68 | 14.68 | 14.65 | 14.65 | -0.340% | 1,241 | +27.986% |
| 2025-12-31 | 14.75 | 14.75 | 14.70 | 14.70 | -0.339% | 702 | +27.551% |
| 2025-12-30 | 14.80 | 14.80 | 14.75 | 14.75 | -0.673% | 1,311 | +27.119% |
| 2025-12-29 | 14.86 | 14.86 | 14.85 | 14.85 | 0.000% | 2,400 | +26.263% |
| 2025-12-26 | 14.89 | 14.89 | 14.85 | 14.85 | -0.536% | 668 | +26.263% |
| 2025-12-23 | 14.93 | 14.93 | 14.93 | 14.93 | 0.000% | 101 | +25.586% |
| 2025-12-22 | 14.93 | 14.93 | 14.93 | 14.93 | 0.000% | 611 | +25.586% |
| 2025-12-19 | 14.93 | 14.93 | 14.93 | 14.93 | -0.400% | 115 | +25.586% |
| 2025-12-18 | 14.99 | 14.99 | 14.97 | 14.99 | +0.943% | 337 | +25.083% |
| 2025-12-16 | 14.85 | 14.85 | 14.85 | 14.85 | -0.336% | 101 | +26.263% |
| 2025-12-10 | 14.90 | 14.90 | 14.90 | 14.90 | +0.676% | 200 | +25.839% |
| 2025-12-08 | 14.80 | 14.80 | 14.80 | 14.80 | -0.135% | 1,000 | +26.689% |
| 2025-12-05 | 14.81 | 14.82 | 14.81 | 14.82 | +0.068% | 726 | +26.518% |
| 2025-12-04 | 14.79 | 14.81 | 14.79 | 14.81 | +0.407% | 1,011 | +26.604% |
| 2025-12-03 | 14.86 | 14.86 | 14.75 | 14.75 | -0.405% | 761 | +27.119% |
| 2025-11-20 | 15.00 | 15.00 | 14.81 | 14.81 | 0.000% | 1,050 | +26.604% |
| 2025-11-19 | 14.93 | 14.93 | 14.81 | 14.81 | -1.595% | 1,611 | +26.604% |
| 2025-11-17 | 15.06 | 15.06 | 15.05 | 15.05 | +0.200% | 250 | +24.585% |
| 2025-11-14 | 15.02 | 15.03 | 15.02 | 15.02 | -1.508% | 2,500 | +24.834% |
| 2025-11-13 | 15.03 | 15.25 | 15.02 | 15.25 | +1.531% | 1,300 | +22.951% |
| 2025-11-12 | 15.02 | 15.02 | 15.02 | 15.02 | 0.000% | 500 | +24.834% |
| 2025-11-11 | 15.37 | 15.37 | 15.00 | 15.02 | -2.277% | 4,558 | +24.834% |
| 2025-11-10 | 15.39 | 15.39 | 15.37 | 15.37 | +0.065% | 583 | +21.991% |
| 2025-11-06 | 15.45 | 15.45 | 15.36 | 15.36 | 0.000% | 2,025 | +22.070% |
| 2025-11-05 | 15.52 | 15.52 | 15.36 | 15.36 | -0.967% | 1,001 | +22.070% |
| 2025-11-03 | 15.51 | 15.51 | 15.51 | 15.51 | -0.577% | 100 | +20.890% |
| 2025-10-29 | 15.61 | 15.61 | 15.60 | 15.60 | 0.000% | 200 | +20.192% |
| 2025-10-27 | 15.60 | 15.60 | 15.60 | 15.60 | -1.266% | 119 | +20.192% |
| 2025-10-20 | 15.80 | 15.80 | 15.80 | 15.80 | +0.637% | 424 | +18.671% |
| 2025-10-17 | 15.70 | 15.70 | 15.70 | 15.70 | -0.633% | 300 | +19.427% |
| 2025-10-15 | 15.80 | 15.80 | 15.80 | 15.80 | +0.637% | 100 | +18.671% |
| 2025-10-07 | 15.80 | 15.80 | 15.70 | 15.70 | -0.317% | 275 | +19.427% |
| 2025-10-06 | 15.70 | 15.75 | 15.70 | 15.75 | +0.962% | 201 | +19.048% |
| 2025-10-02 | 15.60 | 15.60 | 15.60 | 15.60 | +0.645% | 115 | +20.192% |
| 2025-09-30 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 500 | +20.968% |
| 2025-09-26 | 15.59 | 15.67 | 15.50 | 15.50 | -0.322% | 698 | +20.968% |
| 2025-09-25 | 15.60 | 15.60 | 15.55 | 15.55 | -0.537% | 230 | +20.579% |
| 2025-09-24 | 15.74 | 15.74 | 15.62 | 15.63 | -0.420% | 300 | +19.931% |
| 2025-09-22 | 15.80 | 15.80 | 15.55 | 15.70 | -1.875% | 2,600 | +19.427% |
| 2025-09-19 | 16.00 | 16.00 | 16.00 | 16.00 | +0.692% | 100 | +17.188% |
| 2025-09-18 | 15.90 | 15.90 | 15.80 | 15.89 | -0.188% | 13,155 | +17.999% |
| 2025-09-17 | 15.91 | 15.92 | 15.91 | 15.92 | +1.079% | 710 | +17.776% |
| 2025-09-15 | 15.75 | 15.96 | 15.75 | 15.75 | -2.083% | 4,220 | +19.048% |
| 2025-09-12 | 15.95 | 16.09 | 15.72 | 16.09 | +0.531% | 8,896 | +16.568% |
| 2025-09-11 | 15.83 | 16.00 | 15.83 | 16.00 | +0.629% | 1,592 | +17.188% |
| 2025-09-10 | 15.90 | 15.90 | 15.90 | 15.90 | -0.625% | 101 | +17.925% |
| 2025-09-05 | 15.64 | 16.00 | 15.64 | 16.00 | +1.266% | 1,601 | +17.188% |
| 2025-08-29 | 15.65 | 15.91 | 15.65 | 15.80 | +0.317% | 5,300 | +18.671% |
| 2025-08-28 | 15.75 | 15.75 | 15.75 | 15.75 | +0.318% | 100 | +19.048% |
| 2025-08-27 | 15.25 | 15.70 | 15.25 | 15.70 | +1.487% | 1,100 | +19.427% |
| 2025-08-25 | 15.50 | 15.50 | 15.01 | 15.47 | -0.194% | 470 | +21.202% |
| 2025-08-22 | 15.25 | 15.50 | 15.20 | 15.50 | +1.840% | 6,100 | +20.968% |
| 2025-08-18 | 14.95 | 15.25 | 14.95 | 15.22 | +1.806% | 1,200 | +23.193% |
| 2025-08-15 | 14.95 | 14.95 | 14.95 | 14.95 | 0.000% | 10,205 | +25.418% |
| 2025-08-13 | 15.00 | 15.00 | 14.85 | 14.95 | 0.000% | 20,409 | +25.418% |
| 2025-08-12 | 14.95 | 14.95 | 14.95 | 14.95 | -0.333% | 547 | +25.418% |
| 2025-08-11 | 15.00 | 15.00 | 15.00 | 15.00 | -0.662% | 756 | +25.000% |
| 2025-08-05 | 14.90 | 15.10 | 14.90 | 15.10 | +0.667% | 259 | +24.172% |
| 2025-08-01 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 5,100 | +25.000% |
| 2025-07-31 | 14.81 | 15.00 | 14.81 | 15.00 | 0.000% | 600 | +25.000% |
| 2025-07-29 | 14.85 | 15.00 | 14.76 | 15.00 | 0.000% | 4,700 | +25.000% |
| 2025-07-25 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 10,100 | +25.000% |
| 2025-07-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 10,100 | +25.000% |
| 2025-07-15 | 14.95 | 15.00 | 14.75 | 15.00 | 0.000% | 15,100 | +25.000% |
| 2025-07-14 | 15.00 | 15.00 | 15.00 | 15.00 | -1.639% | 5,200 | +25.000% |
| 2025-07-11 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 5,104 | +22.951% |
| 2025-07-10 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 100 | +22.951% |
| 2025-07-09 | 15.25 | 15.25 | 15.25 | 15.25 | +0.395% | 105 | +22.951% |
| 2025-07-07 | 14.95 | 15.25 | 14.95 | 15.19 | -0.393% | 1,900 | +23.436% |
| 2025-07-03 | 14.95 | 15.25 | 14.95 | 15.25 | +0.660% | 600 | +22.951% |
| 2025-07-02 | 15.05 | 15.15 | 15.05 | 15.15 | +1.000% | 2,205 | +23.762% |
| 2025-06-30 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 100 | +25.000% |
| 2025-06-27 | 14.98 | 15.00 | 14.98 | 15.00 | +0.134% | 6,700 | +25.000% |
| 2025-06-26 | 14.98 | 14.98 | 14.98 | 14.98 | 0.000% | 2,000 | +25.167% |
| 2025-06-25 | 14.98 | 14.98 | 14.97 | 14.98 | 0.000% | 2,200 | +25.167% |
| 2025-06-24 | 14.98 | 14.98 | 14.98 | 14.98 | 0.000% | 1,000 | +25.167% |
| 2025-06-23 | 14.95 | 14.98 | 14.90 | 14.98 | 0.000% | 2,077 | +25.167% |
| 2025-06-20 | 14.98 | 14.98 | 14.95 | 14.98 | 0.000% | 13,797 | +25.167% |
| 2025-06-18 | 14.98 | 14.98 | 14.95 | 14.98 | -0.133% | 5,614 | +25.167% |
| 2025-06-17 | 15.00 | 15.00 | 14.95 | 15.00 | 0.000% | 2,111 | +25.000% |
| 2025-06-13 | 15.00 | 15.00 | 14.90 | 15.00 | 0.000% | 9,400 | +25.000% |
| 2025-06-12 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 5,000 | +25.000% |
| 2025-06-11 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 1,000 | +25.000% |
| 2025-06-05 | 14.99 | 15.00 | 14.98 | 15.00 | 0.000% | 5,500 | +25.000% |
| 2025-06-04 | 14.90 | 15.00 | 14.90 | 15.00 | +1.351% | 5,678 | +25.000% |
| 2025-06-02 | 14.81 | 14.81 | 14.80 | 14.80 | -1.333% | 390 | +26.689% |
| 2025-05-30 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 100 | +25.000% |
| 2025-05-23 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 5,100 | +25.000% |
| 2025-05-22 | 15.00 | 15.00 | 15.00 | 15.00 | +0.334% | 1,936 | +25.000% |
| 2025-05-21 | 14.95 | 14.95 | 14.95 | 14.95 | +0.673% | 1,000 | +25.418% |
| 2025-05-20 | 14.85 | 14.85 | 14.85 | 14.85 | 0.000% | 1,447 | +26.263% |
| 2025-05-19 | 14.85 | 14.85 | 14.85 | 14.85 | 0.000% | 200 | +26.263% |
| 2025-05-16 | 14.85 | 14.85 | 14.85 | 14.85 | +0.678% | 5,100 | +26.263% |
| 2025-05-15 | 14.70 | 14.75 | 14.70 | 14.75 | +0.340% | 1,502 | +27.119% |
| 2025-05-14 | 14.61 | 14.70 | 14.60 | 14.70 | +0.685% | 2,094 | +27.551% |
| 2025-05-13 | 14.60 | 14.60 | 14.58 | 14.60 | 0.000% | 2,550 | +28.425% |
| 2025-05-09 | 14.71 | 14.71 | 14.60 | 14.60 | +0.344% | 6,100 | +28.425% |
| 2025-05-08 | 14.50 | 14.55 | 14.45 | 14.55 | +0.345% | 4,419 | +28.866% |
| 2025-05-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 100 | +29.310% |
| 2025-05-06 | 14.25 | 14.50 | 14.25 | 14.50 | +0.694% | 800 | +29.310% |
| 2025-05-05 | 14.40 | 14.40 | 14.40 | 14.40 | 0.000% | 135 | +30.208% |
| 2025-05-02 | 14.40 | 14.40 | 14.40 | 14.40 | 0.000% | 100 | +30.208% |
| 2025-05-01 | 14.40 | 14.40 | 14.40 | 14.40 | +1.408% | 134 | +30.208% |
| 2025-04-30 | 14.40 | 14.40 | 14.20 | 14.20 | -1.389% | 14,100 | +32.042% |
| 2025-04-29 | 14.40 | 14.40 | 14.40 | 14.40 | 0.000% | 100 | +30.208% |
| 2025-04-23 | 14.40 | 14.40 | 14.40 | 14.40 | +0.488% | 100 | +30.208% |
| 2025-04-16 | 13.80 | 14.33 | 13.80 | 14.33 | +2.357% | 219 | +30.844% |
| 2025-04-14 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 100 | +33.929% |
| 2025-04-10 | 14.00 | 14.00 | 14.00 | 14.00 | +1.376% | 101 | +33.929% |
| 2025-04-09 | 13.90 | 13.90 | 13.81 | 13.81 | -1.357% | 300 | +35.771% |
| 2025-04-04 | 14.05 | 14.05 | 14.00 | 14.00 | -0.878% | 9,993 | +33.929% |
| 2025-04-03 | 14.46 | 14.46 | 14.10 | 14.12 | -2.928% | 1,282 | +32.753% |
| 2025-03-31 | 14.55 | 14.55 | 14.55 | 14.55 | 0.000% | 1,000 | +28.866% |
| 2025-03-28 | 14.55 | 14.55 | 14.55 | 14.55 | +0.762% | 803 | +28.866% |
| 2025-03-27 | 14.55 | 14.55 | 14.44 | 14.44 | -0.756% | 620 | +29.848% |
| 2025-03-26 | 14.55 | 14.55 | 14.55 | 14.55 | +0.345% | 600 | +28.866% |
| 2025-03-24 | 14.50 | 14.50 | 14.50 | 14.50 | -0.241% | 400 | +29.310% |
| 2025-03-20 | 14.54 | 14.54 | 14.54 | 14.54 | +0.937% | 403 | +28.999% |
| 2025-03-18 | 14.40 | 14.40 | 14.40 | 14.40 | -1.031% | 186 | +30.208% |
| 2025-03-14 | 14.55 | 14.55 | 14.55 | 14.55 | 0.000% | 100 | +28.866% |
| 2025-03-12 | 14.55 | 14.55 | 14.55 | 14.55 | +0.345% | 100 | +28.866% |
| 2025-03-10 | 14.59 | 14.59 | 14.50 | 14.50 | -0.480% | 610 | +29.310% |
| 2025-03-05 | 14.57 | 14.57 | 14.57 | 14.57 | -1.220% | 201 | +28.689% |
| 2025-03-04 | 14.57 | 14.75 | 14.57 | 14.75 | 0.000% | 327 | +27.119% |
| 2025-03-03 | 14.75 | 14.75 | 14.75 | 14.75 | +1.374% | 185 | +27.119% |
| 2025-02-28 | 14.75 | 14.75 | 14.55 | 14.55 | -1.355% | 819 | +28.865% |
| 2025-02-27 | 14.75 | 14.75 | 14.75 | 14.75 | +0.683% | 100 | +27.119% |
| 2025-02-24 | 14.65 | 14.65 | 14.65 | 14.65 | +0.687% | 100 | +27.986% |
| 2025-02-19 | 14.51 | 14.55 | 14.50 | 14.55 | +2.105% | 1,428 | +28.866% |
| 2025-02-18 | 14.25 | 14.25 | 14.25 | 14.25 | -0.697% | 600 | +31.579% |
| 2025-02-11 | 14.15 | 14.43 | 14.15 | 14.35 | +2.500% | 4,965 | +30.662% |
| 2025-02-04 | 14.01 | 14.01 | 14.00 | 14.00 | 0.000% | 5,432 | +33.929% |
| 2025-02-03 | 14.01 | 14.01 | 14.00 | 14.00 | -0.071% | 800 | +33.929% |
| 2025-01-30 | 14.01 | 14.01 | 14.01 | 14.01 | +0.071% | 251 | +33.833% |
| 2025-01-23 | 13.91 | 14.00 | 13.91 | 14.00 | +1.449% | 2,550 | +33.929% |
| 2025-01-22 | 14.10 | 14.10 | 13.60 | 13.80 | -2.266% | 8,365 | +35.870% |
| 2025-01-15 | 14.30 | 14.30 | 14.12 | 14.12 | -1.397% | 300 | +32.790% |
| 2025-01-10 | 14.32 | 14.32 | 14.32 | 14.32 | -0.209% | 200 | +30.936% |
| 2025-01-07 | 14.35 | 14.35 | 14.35 | 14.35 | -0.561% | 225 | +30.662% |
| 2025-01-03 | 14.50 | 14.52 | 14.39 | 14.43 | -1.495% | 1,900 | +29.929% |
| 2024-12-31 | 14.75 | 14.75 | 14.65 | 14.65 | 0.000% | 2,100 | +27.986% |
| 2024-12-30 | 14.65 | 14.65 | 14.65 | 14.65 | 0.000% | 275 | +27.986% |
| 2024-12-26 | 14.65 | 14.65 | 14.65 | 14.65 | -0.340% | 263 | +27.986% |
| 2024-12-24 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 235 | +27.551% |
| 2024-12-23 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 500 | +27.551% |
| 2024-12-20 | 14.70 | 14.70 | 14.70 | 14.70 | -1.342% | 400 | +27.551% |
| 2024-12-19 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000% | 6,821 | +25.839% |
| 2024-12-18 | 14.90 | 14.90 | 14.90 | 14.90 | +1.706% | 115 | +25.839% |
| 2024-12-17 | 14.65 | 14.73 | 14.64 | 14.65 | 0.000% | 3,506 | +27.986% |
| 2024-12-16 | 14.65 | 14.65 | 14.65 | 14.65 | +0.342% | 1,500 | +27.986% |
| 2024-12-11 | 14.85 | 14.85 | 14.60 | 14.60 | -2.602% | 1,171 | +28.425% |
| 2024-12-10 | 14.80 | 14.99 | 14.80 | 14.99 | +0.604% | 5,000 | +25.083% |
| 2024-12-06 | 14.95 | 14.95 | 14.90 | 14.90 | 0.000% | 5,100 | +25.839% |
| 2024-12-05 | 14.65 | 14.90 | 14.65 | 14.90 | +2.055% | 382 | +25.839% |
| 2024-12-04 | 14.70 | 14.70 | 14.60 | 14.60 | 0.000% | 800 | +28.425% |
| 2024-12-03 | 14.70 | 14.70 | 14.60 | 14.60 | -0.545% | 860 | +28.425% |
| 2024-12-02 | 14.70 | 14.70 | 14.68 | 14.68 | +0.548% | 400 | +27.725% |
| 2024-11-29 | 14.60 | 14.60 | 14.60 | 14.60 | -0.137% | 100 | +28.425% |
| 2024-11-27 | 14.60 | 14.62 | 14.60 | 14.62 | +0.068% | 445 | +28.249% |
| 2024-11-26 | 14.70 | 14.77 | 14.57 | 14.61 | -1.284% | 13,388 | +28.337% |
| 2024-11-25 | 14.75 | 14.80 | 14.75 | 14.80 | 0.000% | 2,073 | +26.689% |
| 2024-11-22 | 14.70 | 14.80 | 14.70 | 14.80 | 0.000% | 6,600 | +26.689% |
| 2024-11-21 | 14.80 | 14.80 | 14.80 | 14.80 | +0.339% | 1,077 | +26.689% |
| 2024-11-20 | 14.80 | 14.80 | 14.75 | 14.75 | -0.338% | 393 | +27.119% |
| 2024-11-19 | 14.80 | 14.80 | 14.80 | 14.80 | 0.000% | 2,747 | +26.689% |
| 2024-11-18 | 14.80 | 14.80 | 14.80 | 14.80 | 0.000% | 2,775 | +26.689% |
| 2024-11-15 | 14.77 | 14.85 | 14.75 | 14.80 | +0.203% | 6,551 | +26.689% |
| 2024-11-14 | 14.95 | 14.95 | 14.75 | 14.77 | +0.136% | 10,132 | +26.947% |
| 2024-11-13 | 14.75 | 14.75 | 14.75 | 14.75 | 0.000% | 5,470 | +27.119% |
| 2024-11-12 | 14.75 | 14.75 | 14.56 | 14.75 | 0.000% | 5,429 | +27.119% |
| 2024-11-11 | 14.75 | 14.75 | 14.75 | 14.75 | 0.000% | 825 | +27.119% |
| 2024-11-08 | 14.75 | 14.75 | 14.75 | 14.75 | 0.000% | 100 | +27.119% |
| 2024-11-07 | 14.75 | 14.75 | 14.75 | 14.75 | 0.000% | 105 | +27.119% |
| 2024-11-06 | 14.75 | 14.75 | 14.75 | 14.75 | +1.375% | 305 | +27.119% |
| 2024-11-01 | 14.75 | 14.75 | 14.55 | 14.55 | -1.356% | 5,672 | +28.866% |
| 2024-10-31 | 14.75 | 14.75 | 14.75 | 14.75 | +0.815% | 120 | +27.119% |
| 2024-10-28 | 14.55 | 14.63 | 14.55 | 14.63 | -0.808% | 10,615 | +28.154% |
| 2024-10-25 | 14.90 | 14.90 | 14.75 | 14.75 | -1.007% | 5,100 | +27.119% |
| 2024-10-23 | 14.50 | 14.90 | 14.50 | 14.90 | +2.758% | 6,092 | +25.839% |
| 2024-10-22 | 14.50 | 14.50 | 14.50 | 14.50 | +0.277% | 100 | +29.309% |
| 2024-10-21 | 14.46 | 14.46 | 14.46 | 14.46 | -1.297% | 500 | +29.668% |
| 2024-10-18 | 14.95 | 14.95 | 14.65 | 14.65 | +0.757% | 10,100 | +27.986% |
| 2024-10-17 | 14.54 | 14.54 | 14.54 | 14.54 | +0.276% | 100 | +28.955% |
| 2024-10-16 | 14.63 | 14.65 | 14.50 | 14.50 | -0.956% | 2,635 | +29.310% |
| 2024-10-15 | 14.60 | 14.64 | 14.49 | 14.64 | -0.136% | 10,158 | +28.074% |
| 2024-10-14 | 14.86 | 14.86 | 14.62 | 14.66 | -0.946% | 1,948 | +27.899% |
| 2024-10-11 | 14.95 | 14.95 | 14.80 | 14.80 | -0.671% | 9,100 | +26.689% |
| 2024-10-10 | 14.90 | 14.90 | 14.90 | 14.90 | +1.361% | 100 | +25.839% |
| 2024-10-09 | 14.95 | 14.95 | 14.70 | 14.70 | -0.339% | 6,242 | +27.551% |
| 2024-10-08 | 14.65 | 14.75 | 14.65 | 14.75 | +0.683% | 2,051 | +27.119% |
| 2024-10-04 | 14.85 | 14.85 | 14.65 | 14.65 | -0.340% | 20,115 | +27.986% |
| 2024-10-02 | 14.70 | 14.70 | 14.70 | 14.70 | +0.478% | 100 | +27.551% |
| 2024-10-01 | 14.85 | 14.85 | 14.60 | 14.63 | -1.481% | 10,939 | +28.161% |
| 2024-09-30 | 14.75 | 14.85 | 14.60 | 14.85 | +0.202% | 8,870 | +26.263% |
| 2024-09-27 | 14.83 | 14.83 | 14.82 | 14.82 | -0.067% | 6,100 | +26.518% |
| 2024-09-26 | 14.65 | 14.85 | 14.65 | 14.83 | -0.803% | 10,385 | +26.433% |
| 2024-09-20 | 14.95 | 14.95 | 14.95 | 14.95 | +1.014% | 200 | +25.418% |
| 2024-09-19 | 14.80 | 14.80 | 14.80 | 14.80 | +1.579% | 201 | +26.689% |
| 2024-09-13 | 14.57 | 14.75 | 14.55 | 14.57 | +0.483% | 9,647 | +28.689% |
| 2024-09-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 500 | +29.310% |
| 2024-09-11 | 14.25 | 14.50 | 13.75 | 14.50 | +1.754% | 1,747 | +29.310% |
| 2024-09-10 | 14.25 | 14.25 | 14.25 | 14.25 | +1.786% | 100 | +31.579% |
| 2024-09-09 | 14.00 | 14.00 | 14.00 | 14.00 | -1.060% | 580 | +33.929% |
| 2024-09-06 | 14.45 | 14.45 | 14.15 | 14.15 | -2.414% | 5,131 | +32.509% |
| 2024-09-05 | 14.50 | 14.50 | 14.50 | 14.50 | +5.455% | 116 | +29.310% |
| 2024-09-03 | 13.75 | 14.00 | 13.75 | 13.75 | -3.930% | 1,210 | +36.364% |
| 2024-08-30 | 14.25 | 14.31 | 14.25 | 14.31 | -1.293% | 366 | +31.004% |
| 2024-08-29 | 14.50 | 14.50 | 14.50 | 14.50 | +6.618% | 151 | +29.310% |
| 2024-08-28 | 13.70 | 13.70 | 13.60 | 13.60 | -2.857% | 1,920 | +37.868% |
| 2024-08-26 | 13.80 | 14.00 | 13.70 | 14.00 | 0.000% | 2,235 | +33.929% |
| 2024-08-23 | 14.25 | 14.25 | 14.00 | 14.00 | 0.000% | 5,100 | +33.929% |
| 2024-08-21 | 14.00 | 14.00 | 13.80 | 14.00 | 0.000% | 890 | +33.929% |
| 2024-08-20 | 14.00 | 14.24 | 13.70 | 14.00 | +2.190% | 2,950 | +33.929% |
| 2024-08-19 | 13.99 | 13.99 | 13.70 | 13.70 | 0.000% | 1,127 | +36.861% |
| 2024-08-16 | 13.60 | 13.70 | 13.60 | 13.70 | -0.364% | 719 | +36.861% |
| 2024-08-13 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 200 | +36.364% |
| 2024-08-09 | 14.00 | 14.00 | 13.75 | 13.75 | -1.786% | 5,100 | +36.364% |
| 2024-08-08 | 13.50 | 14.00 | 13.50 | 14.00 | +4.556% | 700 | +33.929% |
| 2024-08-07 | 13.39 | 13.39 | 13.39 | 13.39 | +0.677% | 100 | +40.030% |
| 2024-08-06 | 13.30 | 13.30 | 13.30 | 13.30 | -0.375% | 1,400 | +40.977% |
| 2024-08-05 | 13.34 | 13.35 | 13.32 | 13.35 | -0.373% | 500 | +40.449% |
| 2024-08-02 | 13.50 | 13.50 | 13.23 | 13.40 | -0.741% | 13,401 | +39.925% |
| 2024-08-01 | 13.40 | 13.50 | 13.40 | 13.50 | 0.000% | 750 | +38.889% |
| 2024-07-31 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 255 | +38.889% |
| 2024-07-30 | 13.35 | 13.63 | 13.35 | 13.50 | +2.975% | 2,700 | +38.889% |
| 2024-07-25 | 13.05 | 13.30 | 13.05 | 13.11 | -2.164% | 10,200 | +43.021% |
| 2024-07-24 | 13.40 | 13.40 | 13.40 | 13.40 | 0.000% | 100 | +39.925% |
| 2024-07-23 | 13.40 | 13.40 | 13.40 | 13.40 | 0.000% | 186 | +39.925% |
| 2024-07-19 | 13.65 | 13.65 | 13.40 | 13.40 | -2.118% | 5,200 | +39.925% |
| 2024-07-18 | 13.47 | 13.69 | 13.47 | 13.69 | +2.164% | 950 | +36.961% |
| 2024-07-17 | 13.40 | 13.40 | 13.15 | 13.40 | +2.682% | 1,539 | +39.925% |
| 2024-07-16 | 13.40 | 13.40 | 13.05 | 13.05 | 0.000% | 300 | +43.678% |
| 2024-07-12 | 13.44 | 13.44 | 13.05 | 13.05 | -2.612% | 5,200 | +43.678% |
| 2024-07-11 | 13.40 | 13.40 | 13.40 | 13.40 | +4.118% | 152 | +39.925% |
| 2024-07-09 | 12.90 | 13.40 | 12.87 | 12.87 | -0.233% | 5,011 | +45.688% |
| 2024-07-08 | 13.00 | 13.00 | 12.70 | 12.90 | -0.769% | 18,200 | +45.349% |
| 2024-07-05 | 12.60 | 13.25 | 12.60 | 13.00 | -2.985% | 5,360 | +44.231% |
| 2024-07-03 | 13.00 | 13.40 | 13.00 | 13.40 | +5.098% | 254 | +39.925% |
| 2024-07-02 | 12.75 | 12.75 | 12.75 | 12.75 | -1.163% | 500 | +47.059% |
| 2024-07-01 | 12.90 | 12.90 | 12.90 | 12.90 | +2.625% | 2,000 | +45.349% |
| 2024-06-27 | 12.57 | 12.57 | 12.57 | 12.57 | -1.489% | 505 | +49.165% |
| 2024-06-26 | 12.57 | 12.76 | 12.57 | 12.76 | -4.776% | 1,900 | +46.944% |
| 2024-06-25 | 13.40 | 13.40 | 13.40 | 13.40 | +1.056% | 105 | +39.925% |
| 2024-06-24 | 12.33 | 13.66 | 12.15 | 13.26 | +8.245% | 9,990 | +41.403% |
| 2024-06-21 | 12.25 | 12.33 | 12.00 | 12.25 | +2.768% | 816 | +53.061% |
| 2024-06-20 | 11.90 | 11.92 | 11.90 | 11.92 | 0.000% | 503 | +57.299% |
| 2024-06-18 | 11.92 | 11.92 | 11.92 | 11.92 | +0.168% | 267 | +57.299% |
| 2024-06-14 | 11.95 | 12.50 | 11.90 | 11.90 | -0.418% | 7,027 | +57.563% |
| 2024-06-13 | 11.75 | 11.95 | 11.75 | 11.95 | +3.463% | 2,051 | +56.904% |
| 2024-06-12 | 11.55 | 11.55 | 11.55 | 11.55 | 0.000% | 324 | +62.338% |
| 2024-06-06 | 11.50 | 11.55 | 11.45 | 11.55 | +0.435% | 3,834 | +62.338% |
| 2024-06-05 | 11.47 | 11.50 | 11.47 | 11.50 | +1.322% | 12,490 | +63.043% |
| 2024-06-04 | 11.35 | 11.36 | 11.35 | 11.35 | -0.439% | 2,100 | +65.198% |
| 2024-05-31 | 11.40 | 11.40 | 11.40 | 11.40 | 0.000% | 300 | +64.474% |