OXBC
OXFORD BANK CORP
stockOTC
EODOct 1, 2026
45.50USD+0.220%(+0.10)100
OXBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 45.50 | 45.50 | 45.50 | 45.50 | +0.220% | 100 | 0.000% |
| 2026-09-30 | 45.40 | 45.40 | 45.40 | 45.40 | 0.000% | 1,079 | +0.220% |
| 2026-09-28 | 45.40 | 45.40 | 45.40 | 45.40 | +0.199% | 293 | +0.220% |
| 2026-09-24 | 45.31 | 45.31 | 45.31 | 45.31 | +0.022% | 153 | +0.419% |
| 2026-09-22 | 46.00 | 46.00 | 45.30 | 45.30 | -0.440% | 552 | +0.442% |
| 2026-09-21 | 45.50 | 45.50 | 45.50 | 45.50 | +0.552% | 300 | 0.000% |
| 2026-09-17 | 45.24 | 45.25 | 45.24 | 45.25 | +0.221% | 800 | +0.552% |
| 2026-09-11 | 45.15 | 45.15 | 45.15 | 45.15 | +0.111% | 202 | +0.775% |
| 2026-09-04 | 45.08 | 45.10 | 45.08 | 45.10 | +0.222% | 300 | +0.887% |
| 2026-09-02 | 45.00 | 45.00 | 45.00 | 45.00 | +0.559% | 200 | +1.111% |
| 2026-09-01 | 44.75 | 44.75 | 44.75 | 44.75 | +0.336% | 325 | +1.676% |
| 2026-08-31 | 44.60 | 44.60 | 44.60 | 44.60 | +0.564% | 271 | +2.018% |
| 2026-08-26 | 44.35 | 44.35 | 44.35 | 44.35 | -0.449% | 200 | +2.593% |
| 2026-08-25 | 44.55 | 44.55 | 44.55 | 44.55 | -0.447% | 1,102 | +2.132% |
| 2026-08-24 | 44.75 | 44.75 | 44.75 | 44.75 | +0.112% | 799 | +1.676% |
| 2026-08-21 | 44.70 | 44.70 | 44.70 | 44.70 | +0.224% | 112 | +1.790% |
| 2026-08-19 | 44.56 | 44.60 | 44.56 | 44.60 | -0.959% | 200 | +2.018% |
| 2026-08-18 | 44.99 | 45.03 | 44.99 | 45.03 | +0.518% | 935 | +1.039% |
| 2026-08-13 | 44.80 | 44.80 | 44.80 | 44.80 | 0.000% | 765 | +1.563% |
| 2026-08-12 | 44.56 | 44.80 | 44.56 | 44.80 | -0.111% | 1,110 | +1.563% |
| 2026-08-11 | 44.85 | 44.85 | 44.85 | 44.85 | +0.112% | 1,022 | +1.449% |
| 2026-08-10 | 45.00 | 45.00 | 44.80 | 44.80 | -0.422% | 1,200 | +1.563% |
| 2026-08-06 | 44.99 | 44.99 | 44.99 | 44.99 | +1.563% | 101 | +1.134% |
| 2026-08-03 | 44.55 | 44.55 | 44.08 | 44.30 | -1.395% | 557 | +2.715% |
| 2026-07-31 | 44.99 | 44.99 | 44.92 | 44.92 | +1.524% | 300 | +1.282% |
| 2026-07-29 | 44.35 | 44.35 | 44.25 | 44.25 | -0.450% | 1,126 | +2.825% |
| 2026-07-28 | 44.45 | 44.45 | 44.45 | 44.45 | -1.200% | 1,000 | +2.362% |
| 2026-07-27 | 44.99 | 44.99 | 44.99 | 44.99 | +1.101% | 100 | +1.134% |
| 2026-07-24 | 44.50 | 44.50 | 44.50 | 44.50 | 0.000% | 100 | +2.247% |
| 2026-07-23 | 44.50 | 44.50 | 44.50 | 44.50 | -1.111% | 100 | +2.247% |
| 2026-07-21 | 45.00 | 45.00 | 45.00 | 45.00 | +0.559% | 400 | +1.111% |
| 2026-07-20 | 44.75 | 44.75 | 44.75 | 44.75 | 0.000% | 100 | +1.676% |
| 2026-07-17 | 44.75 | 44.75 | 44.75 | 44.75 | +0.607% | 100 | +1.676% |
| 2026-07-16 | 44.05 | 44.99 | 44.05 | 44.48 | +1.091% | 13,232 | +2.293% |
| 2026-07-07 | 44.00 | 44.00 | 44.00 | 44.00 | +0.342% | 269 | +3.409% |
| 2026-07-06 | 44.00 | 44.30 | 43.85 | 43.85 | 0.000% | 1,290 | +3.763% |
| 2026-07-01 | 43.85 | 43.90 | 43.85 | 43.85 | +0.229% | 300 | +3.763% |
| 2026-06-30 | 43.75 | 43.75 | 43.75 | 43.75 | +0.575% | 602 | +4.000% |
| 2026-06-23 | 43.50 | 43.50 | 43.50 | 43.50 | +0.811% | 361 | +4.598% |
| 2026-06-17 | 43.15 | 43.15 | 43.15 | 43.15 | -0.063% | 500 | +5.446% |
| 2026-06-16 | 43.55 | 43.55 | 43.07 | 43.18 | -1.309% | 1,105 | +5.379% |
| 2026-06-15 | 43.75 | 43.75 | 43.75 | 43.75 | +0.575% | 145 | +4.000% |
| 2026-06-10 | 43.50 | 43.50 | 43.50 | 43.50 | 0.000% | 200 | +4.598% |
| 2026-06-08 | 43.50 | 43.50 | 43.50 | 43.50 | +0.462% | 600 | +4.598% |
| 2026-06-04 | 43.30 | 43.30 | 43.30 | 43.30 | -0.460% | 142 | +5.081% |
| 2026-06-02 | 43.00 | 43.50 | 43.00 | 43.50 | +1.163% | 377 | +4.598% |
| 2026-05-22 | 43.00 | 43.00 | 43.00 | 43.00 | +1.176% | 598 | +5.814% |
| 2026-05-20 | 42.35 | 42.50 | 42.35 | 42.50 | +0.592% | 4,001 | +7.059% |
| 2026-05-18 | 42.25 | 42.25 | 42.25 | 42.25 | +0.835% | 1,101 | +7.692% |
| 2026-05-14 | 41.95 | 42.08 | 41.90 | 41.90 | +0.359% | 1,500 | +8.592% |
| 2026-05-13 | 41.75 | 41.75 | 41.75 | 41.75 | +0.216% | 2,750 | +8.982% |
| 2026-05-12 | 41.66 | 41.66 | 41.66 | 41.66 | +0.024% | 1,049 | +9.217% |
| 2026-05-11 | 41.65 | 41.65 | 41.65 | 41.65 | +0.096% | 407 | +9.244% |
| 2026-05-08 | 41.61 | 41.61 | 41.61 | 41.61 | -0.929% | 261 | +9.349% |
| 2026-05-07 | 41.99 | 42.00 | 41.99 | 42.00 | 0.000% | 758 | +8.333% |
| 2026-05-01 | 42.00 | 42.00 | 42.00 | 42.00 | -0.462% | 425 | +8.333% |
| 2026-04-30 | 42.20 | 42.20 | 42.20 | 42.20 | -0.609% | 200 | +7.833% |
| 2026-04-24 | 42.45 | 42.45 | 42.45 | 42.45 | +0.481% | 250 | +7.176% |
| 2026-04-23 | 42.25 | 42.25 | 42.25 | 42.25 | +0.595% | 250 | +7.692% |
| 2026-04-15 | 42.05 | 42.05 | 42.00 | 42.00 | 0.000% | 1,662 | +8.333% |
| 2026-04-14 | 42.00 | 42.00 | 42.00 | 42.00 | +0.186% | 210 | +8.333% |
| 2026-04-13 | 41.92 | 41.92 | 41.92 | 41.92 | +0.100% | 100 | +8.535% |
| 2026-04-09 | 41.91 | 41.91 | 41.88 | 41.88 | -0.286% | 524 | +8.644% |
| 2026-04-06 | 42.00 | 42.00 | 42.00 | 42.00 | -0.034% | 150 | +8.333% |
| 2026-03-31 | 42.01 | 42.01 | 42.01 | 42.01 | +0.034% | 110 | +8.297% |
| 2026-03-26 | 42.00 | 42.00 | 42.00 | 42.00 | +0.287% | 140 | +8.333% |
| 2026-03-20 | 41.88 | 41.88 | 41.88 | 41.88 | -1.459% | 100 | +8.644% |
| 2026-03-11 | 42.50 | 42.50 | 42.50 | 42.50 | +1.796% | 100 | +7.059% |
| 2026-03-03 | 42.00 | 42.00 | 41.75 | 41.75 | -0.595% | 500 | +8.982% |
| 2026-02-20 | 42.00 | 42.00 | 42.00 | 42.00 | +0.026% | 800 | +8.333% |
| 2026-02-10 | 41.81 | 41.99 | 41.80 | 41.99 | -1.504% | 500 | +8.362% |
| 2026-02-03 | 42.63 | 42.63 | 42.62 | 42.63 | +0.017% | 620 | +6.732% |
| 2026-02-02 | 42.50 | 43.00 | 42.50 | 42.62 | +1.968% | 1,117 | +6.751% |
| 2026-01-30 | 41.75 | 42.50 | 41.75 | 41.80 | +0.120% | 955 | +8.852% |
| 2026-01-29 | 41.75 | 41.75 | 41.75 | 41.75 | +1.090% | 100 | +8.982% |
| 2026-01-28 | 41.50 | 41.50 | 41.30 | 41.30 | -0.482% | 5,608 | +10.169% |
| 2026-01-27 | 41.60 | 41.60 | 41.50 | 41.50 | 0.000% | 2,700 | +9.639% |
| 2026-01-22 | 41.50 | 41.50 | 41.50 | 41.50 | +0.606% | 500 | +9.639% |
| 2026-01-20 | 41.25 | 41.25 | 41.25 | 41.25 | 0.000% | 100 | +10.303% |
| 2026-01-16 | 41.25 | 41.25 | 41.25 | 41.25 | +0.219% | 100 | +10.303% |
| 2026-01-15 | 41.16 | 41.16 | 41.16 | 41.16 | +0.024% | 500 | +10.544% |
| 2026-01-14 | 41.15 | 41.24 | 41.15 | 41.15 | +0.000% | 650 | +10.571% |
| 2026-01-13 | 41.15 | 41.26 | 41.15 | 41.15 | +0.122% | 1,200 | +10.571% |
| 2026-01-12 | 41.10 | 41.10 | 41.10 | 41.10 | -0.964% | 4,000 | +10.706% |
| 2026-01-09 | 41.50 | 41.50 | 41.50 | 41.50 | +1.220% | 100 | +9.639% |
| 2026-01-08 | 41.08 | 41.08 | 41.00 | 41.00 | -0.200% | 2,258 | +10.976% |
| 2026-01-07 | 41.01 | 41.08 | 41.01 | 41.08 | +0.176% | 1,200 | +10.754% |
| 2026-01-06 | 41.25 | 41.25 | 41.01 | 41.01 | -0.582% | 844 | +10.949% |
| 2026-01-05 | 41.00 | 41.25 | 41.00 | 41.25 | +0.954% | 1,150 | +10.303% |
| 2025-12-31 | 40.86 | 40.86 | 40.86 | 40.86 | 0.000% | 1,000 | +11.356% |
| 2025-12-30 | 40.86 | 40.86 | 40.86 | 40.86 | +0.024% | 200 | +11.356% |
| 2025-12-24 | 40.85 | 40.85 | 40.85 | 40.85 | +0.591% | 200 | +11.383% |
| 2025-12-23 | 40.88 | 41.50 | 40.61 | 40.61 | -0.951% | 2,655 | +12.041% |
| 2025-12-22 | 40.95 | 41.00 | 40.95 | 41.00 | +0.613% | 900 | +10.976% |
| 2025-12-17 | 40.95 | 40.95 | 40.75 | 40.75 | 0.000% | 840 | +11.656% |
| 2025-12-15 | 40.75 | 40.75 | 40.75 | 40.75 | 0.000% | 100 | +11.656% |
| 2025-12-12 | 40.75 | 40.75 | 40.75 | 40.75 | +0.369% | 204 | +11.656% |
| 2025-12-11 | 40.60 | 40.60 | 40.60 | 40.60 | +0.247% | 100 | +12.069% |
| 2025-12-08 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1,289 | +12.346% |
| 2025-12-02 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 198 | +12.346% |
| 2025-12-01 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 100 | +12.346% |
| 2025-11-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.248% | 100 | +12.346% |
| 2025-11-14 | 40.40 | 40.40 | 40.40 | 40.40 | -0.247% | 500 | +12.624% |
| 2025-11-13 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1,600 | +12.346% |
| 2025-11-11 | 40.50 | 40.50 | 40.50 | 40.50 | +1.124% | 502 | +12.346% |
| 2025-11-10 | 40.05 | 40.05 | 40.05 | 40.05 | -1.111% | 500 | +13.608% |
| 2025-11-06 | 40.50 | 40.75 | 40.25 | 40.50 | -0.105% | 2,685 | +12.346% |
| 2025-11-05 | 40.50 | 40.54 | 40.50 | 40.54 | +1.356% | 2,185 | +12.228% |
| 2025-11-03 | 40.00 | 40.00 | 40.00 | 40.00 | +2.564% | 500 | +13.750% |
| 2025-10-27 | 39.00 | 39.00 | 39.00 | 39.00 | +0.000% | 100 | +16.666% |
| 2025-10-14 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 300 | +16.667% |
| 2025-10-03 | 39.01 | 39.01 | 39.00 | 39.00 | 0.000% | 502 | +16.667% |
| 2025-10-02 | 39.00 | 39.00 | 39.00 | 39.00 | +1.010% | 100 | +16.667% |
| 2025-10-01 | 38.85 | 38.85 | 38.61 | 38.61 | +2.278% | 200 | +17.845% |
| 2025-09-30 | 37.75 | 38.35 | 37.75 | 37.75 | 0.000% | 550 | +20.530% |
| 2025-09-29 | 37.75 | 37.75 | 37.75 | 37.75 | 0.000% | 200 | +20.530% |
| 2025-09-26 | 37.50 | 37.75 | 37.50 | 37.75 | +2.027% | 200 | +20.530% |
| 2025-09-25 | 37.50 | 37.50 | 37.00 | 37.00 | -4.884% | 320 | +22.973% |
| 2025-09-23 | 36.01 | 38.90 | 36.01 | 38.90 | +8.477% | 1,374 | +16.967% |
| 2025-09-17 | 35.85 | 35.86 | 35.85 | 35.86 | +0.112% | 1,400 | +26.882% |
| 2025-09-16 | 35.82 | 35.82 | 35.82 | 35.82 | -0.084% | 1,276 | +27.024% |
| 2025-09-15 | 35.80 | 35.85 | 35.80 | 35.85 | +1.558% | 2,100 | +26.918% |
| 2025-09-02 | 35.29 | 35.40 | 35.25 | 35.30 | +0.142% | 3,400 | +28.895% |
| 2025-08-29 | 35.33 | 35.35 | 35.25 | 35.25 | -0.283% | 759 | +29.078% |
| 2025-08-28 | 35.30 | 35.35 | 35.30 | 35.35 | +0.227% | 2,844 | +28.713% |
| 2025-08-27 | 35.13 | 35.29 | 35.10 | 35.27 | -0.085% | 3,700 | +29.005% |
| 2025-08-26 | 35.30 | 35.30 | 35.10 | 35.30 | -0.614% | 4,756 | +28.895% |
| 2025-08-22 | 35.10 | 35.52 | 35.10 | 35.52 | +1.480% | 574 | +28.104% |
| 2025-08-21 | 35.00 | 35.00 | 35.00 | 35.00 | +0.215% | 200 | +30.000% |
| 2025-08-20 | 34.80 | 34.92 | 34.80 | 34.92 | +0.881% | 2,796 | +30.279% |
| 2025-08-19 | 34.80 | 34.80 | 34.62 | 34.62 | -0.231% | 810 | +31.427% |
| 2025-08-15 | 34.61 | 34.70 | 34.61 | 34.70 | +0.580% | 2,500 | +31.124% |
| 2025-08-13 | 34.50 | 34.50 | 34.50 | 34.50 | -0.862% | 5,000 | +31.884% |
| 2025-08-12 | 34.52 | 34.80 | 34.52 | 34.80 | +0.811% | 284 | +30.747% |
| 2025-08-11 | 34.52 | 34.52 | 34.52 | 34.52 | +0.058% | 3,002 | +31.808% |
| 2025-08-08 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 200 | +31.884% |
| 2025-08-07 | 34.40 | 34.55 | 34.40 | 34.50 | 0.000% | 41,626 | +31.884% |
| 2025-08-06 | 34.63 | 34.63 | 34.42 | 34.50 | -0.376% | 12,009 | +31.884% |
| 2025-08-05 | 34.63 | 34.63 | 34.63 | 34.63 | -1.057% | 300 | +31.389% |
| 2025-08-04 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 100 | +30.000% |
| 2025-08-01 | 34.50 | 35.00 | 34.50 | 35.00 | +3.858% | 925 | +30.000% |
| 2025-07-31 | 33.70 | 33.70 | 33.70 | 33.70 | -0.882% | 200 | +35.015% |
| 2025-07-29 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 100 | +33.824% |
| 2025-07-25 | 34.50 | 34.50 | 34.50 | 34.50 | +2.985% | 100 | +31.884% |
| 2025-07-23 | 33.50 | 33.50 | 33.50 | 33.50 | -2.190% | 110 | +35.821% |
| 2025-07-22 | 33.36 | 34.25 | 33.15 | 34.25 | +2.330% | 34,403 | +32.847% |
| 2025-07-18 | 33.60 | 33.60 | 33.35 | 33.47 | -0.387% | 17,518 | +35.943% |
| 2025-07-16 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 166 | +35.417% |
| 2025-07-11 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 779 | +35.417% |
| 2025-07-10 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 1,000 | +35.417% |
| 2025-07-09 | 33.65 | 33.69 | 33.60 | 33.60 | -0.444% | 1,215 | +35.417% |
| 2025-07-07 | 33.75 | 33.75 | 33.75 | 33.75 | -0.148% | 200 | +34.815% |
| 2025-07-03 | 33.80 | 33.80 | 33.80 | 33.80 | +0.148% | 661 | +34.615% |
| 2025-06-30 | 33.75 | 33.75 | 33.75 | 33.75 | 0.000% | 339 | +34.815% |
| 2025-06-20 | 33.80 | 33.80 | 33.75 | 33.75 | -0.662% | 1,100 | +34.815% |
| 2025-06-16 | 33.98 | 33.98 | 33.98 | 33.98 | 0.000% | 436 | +33.922% |
| 2025-06-05 | 33.98 | 33.98 | 33.98 | 33.98 | -0.220% | 324 | +33.922% |
| 2025-06-04 | 34.00 | 34.05 | 34.00 | 34.05 | +0.118% | 1,000 | +33.627% |
| 2025-05-27 | 34.01 | 34.01 | 34.01 | 34.01 | -0.264% | 437 | +33.784% |
| 2025-05-19 | 34.25 | 34.99 | 34.10 | 34.10 | 0.000% | 1,764 | +33.431% |
| 2025-05-15 | 34.26 | 34.26 | 34.10 | 34.10 | 0.000% | 4,212 | +33.431% |
| 2025-05-14 | 34.10 | 34.10 | 34.10 | 34.10 | 0.000% | 410 | +33.431% |
| 2025-05-12 | 34.10 | 34.10 | 34.10 | 34.10 | -1.871% | 578 | +33.431% |
| 2025-05-09 | 34.75 | 34.75 | 34.75 | 34.75 | -0.714% | 100 | +30.935% |
| 2025-05-08 | 35.01 | 35.01 | 35.00 | 35.00 | +2.941% | 303 | +30.000% |
| 2025-05-06 | 33.85 | 34.00 | 33.85 | 34.00 | +0.693% | 478 | +33.824% |
| 2025-05-05 | 33.77 | 33.77 | 33.77 | 33.77 | +0.196% | 100 | +34.751% |
| 2025-05-02 | 33.70 | 33.70 | 33.70 | 33.70 | -0.882% | 100 | +35.015% |
| 2025-04-22 | 33.76 | 34.00 | 33.76 | 34.00 | 0.000% | 700 | +33.824% |
| 2025-04-09 | 34.00 | 34.00 | 34.00 | 34.00 | -0.875% | 200 | +33.824% |
| 2025-04-04 | 34.51 | 34.51 | 34.30 | 34.30 | -1.010% | 1,303 | +32.653% |
| 2025-03-28 | 34.65 | 34.65 | 34.65 | 34.65 | -0.752% | 100 | +31.313% |
| 2025-03-20 | 35.00 | 35.00 | 34.91 | 34.91 | +0.468% | 296 | +30.326% |
| 2025-03-05 | 34.75 | 34.75 | 34.75 | 34.75 | -0.714% | 140 | +30.935% |
| 2025-03-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 319 | +30.000% |
| 2025-02-28 | 35.00 | 35.00 | 35.00 | 35.00 | +1.981% | 278 | +30.000% |
| 2025-02-27 | 34.38 | 34.38 | 34.32 | 34.32 | -0.522% | 3,735 | +32.576% |
| 2025-02-26 | 34.50 | 34.50 | 34.50 | 34.50 | -1.429% | 4,980 | +31.884% |
| 2025-02-20 | 34.75 | 35.00 | 34.32 | 35.00 | +2.011% | 611 | +30.000% |
| 2025-02-18 | 34.90 | 34.90 | 34.31 | 34.31 | -1.971% | 1,315 | +32.614% |
| 2025-02-11 | 35.00 | 35.00 | 34.75 | 35.00 | +1.302% | 901 | +30.000% |
| 2025-02-10 | 34.72 | 34.72 | 34.55 | 34.55 | -1.286% | 11,879 | +31.693% |
| 2025-02-07 | 35.00 | 35.00 | 34.98 | 35.00 | +0.430% | 2,500 | +30.000% |
| 2025-02-05 | 34.85 | 34.85 | 34.85 | 34.85 | +0.022% | 1,175 | +30.560% |
| 2025-02-04 | 35.00 | 35.00 | 34.84 | 34.84 | -0.450% | 1,000 | +30.588% |
| 2025-02-03 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 100 | +30.000% |
| 2025-01-31 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 100 | +30.000% |
| 2025-01-30 | 34.50 | 35.00 | 34.50 | 35.00 | +2.190% | 2,100 | +30.000% |
| 2025-01-28 | 34.25 | 34.25 | 34.25 | 34.25 | 0.000% | 698 | +32.847% |
| 2025-01-27 | 34.25 | 34.25 | 34.25 | 34.25 | 0.000% | 125 | +32.847% |
| 2025-01-24 | 34.25 | 34.25 | 34.25 | 34.25 | +0.440% | 100 | +32.847% |
| 2025-01-23 | 34.11 | 34.11 | 34.10 | 34.10 | 0.000% | 725 | +33.431% |
| 2025-01-21 | 34.07 | 34.10 | 34.05 | 34.10 | +0.294% | 950 | +33.431% |
| 2025-01-17 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 400 | +33.824% |
| 2025-01-15 | 34.00 | 34.00 | 34.00 | 34.00 | +0.443% | 255 | +33.824% |
| 2025-01-07 | 33.85 | 33.85 | 33.85 | 33.85 | +0.148% | 100 | +34.417% |
| 2025-01-06 | 33.80 | 33.80 | 33.80 | 33.80 | 0.000% | 150 | +34.615% |
| 2024-12-31 | 33.79 | 33.80 | 33.79 | 33.80 | +0.595% | 200 | +34.615% |
| 2024-12-30 | 33.60 | 33.60 | 33.60 | 33.60 | -0.592% | 100 | +35.417% |
| 2024-12-26 | 33.81 | 33.81 | 33.55 | 33.80 | -0.588% | 7,840 | +34.615% |
| 2024-12-23 | 34.11 | 34.11 | 34.00 | 34.00 | -0.326% | 1,560 | +33.824% |
| 2024-12-20 | 34.06 | 34.11 | 34.06 | 34.11 | +0.151% | 200 | +33.387% |
| 2024-12-19 | 34.06 | 34.06 | 34.06 | 34.06 | +0.147% | 100 | +33.588% |
| 2024-12-11 | 34.01 | 34.01 | 34.01 | 34.01 | +0.029% | 100 | +33.784% |
| 2024-12-06 | 34.00 | 34.00 | 34.00 | 34.00 | +1.040% | 1,615 | +33.824% |
| 2024-12-03 | 33.65 | 33.65 | 33.65 | 33.65 | +0.045% | 100 | +35.215% |
| 2024-11-26 | 33.50 | 33.63 | 33.50 | 33.63 | +0.403% | 503 | +35.276% |
| 2024-11-25 | 33.50 | 33.50 | 33.50 | 33.50 | +0.299% | 163 | +35.821% |
| 2024-11-22 | 33.30 | 33.40 | 33.30 | 33.40 | +0.602% | 403 | +36.228% |
| 2024-11-21 | 33.20 | 33.20 | 33.20 | 33.20 | -0.599% | 351 | +37.048% |
| 2024-11-19 | 33.10 | 33.40 | 33.10 | 33.40 | +1.212% | 380 | +36.228% |
| 2024-11-18 | 33.30 | 33.30 | 33.00 | 33.00 | -1.198% | 1,030 | +37.879% |
| 2024-11-12 | 33.35 | 33.40 | 33.25 | 33.40 | +0.300% | 10,894 | +36.228% |
| 2024-11-11 | 33.30 | 33.30 | 33.30 | 33.30 | +0.150% | 2,000 | +36.637% |
| 2024-11-08 | 33.25 | 33.25 | 33.25 | 33.25 | -0.746% | 5,059 | +36.842% |
| 2024-11-06 | 33.00 | 33.50 | 33.00 | 33.50 | +2.290% | 420 | +35.821% |
| 2024-11-05 | 33.00 | 33.00 | 32.75 | 32.75 | -0.758% | 7,800 | +38.931% |
| 2024-10-31 | 32.95 | 33.00 | 32.95 | 33.00 | +1.072% | 1,721 | +37.879% |
| 2024-10-30 | 32.74 | 33.00 | 32.65 | 32.65 | +0.307% | 500 | +39.357% |
| 2024-10-29 | 32.65 | 32.65 | 32.55 | 32.55 | -0.245% | 2,543 | +39.785% |
| 2024-10-28 | 32.55 | 32.63 | 32.55 | 32.63 | +0.400% | 2,015 | +39.442% |
| 2024-10-24 | 33.00 | 33.27 | 32.50 | 32.50 | -1.515% | 1,530 | +40.000% |
| 2024-10-23 | 33.01 | 33.01 | 33.00 | 33.00 | 0.000% | 200 | +37.879% |
| 2024-10-16 | 32.80 | 33.00 | 32.80 | 33.00 | +0.733% | 1,682 | +37.879% |
| 2024-10-14 | 32.76 | 32.76 | 32.76 | 32.76 | +0.031% | 615 | +38.889% |
| 2024-10-11 | 32.74 | 32.75 | 32.74 | 32.75 | +0.614% | 600 | +38.931% |
| 2024-10-10 | 32.54 | 32.55 | 32.54 | 32.55 | +0.112% | 350 | +39.785% |
| 2024-10-09 | 32.51 | 32.51 | 32.51 | 32.51 | +0.042% | 100 | +39.942% |
| 2024-10-08 | 32.50 | 32.50 | 32.50 | 32.50 | -0.154% | 1,409 | +40.000% |
| 2024-10-04 | 32.55 | 32.55 | 32.55 | 32.55 | 0.000% | 591 | +39.785% |
| 2024-10-01 | 32.55 | 32.55 | 32.55 | 32.55 | +0.154% | 100 | +39.785% |
| 2024-09-24 | 32.50 | 32.50 | 32.50 | 32.50 | -0.307% | 100 | +40.000% |
| 2024-09-23 | 32.25 | 32.60 | 32.25 | 32.60 | +0.308% | 475 | +39.571% |
| 2024-09-20 | 32.50 | 32.50 | 32.50 | 32.50 | +0.219% | 109 | +40.000% |
| 2024-09-17 | 32.43 | 32.43 | 32.43 | 32.43 | -0.218% | 100 | +40.307% |
| 2024-09-16 | 32.50 | 32.50 | 32.45 | 32.50 | +0.278% | 1,900 | +40.000% |
| 2024-09-12 | 32.41 | 32.41 | 32.41 | 32.41 | +0.015% | 300 | +40.389% |
| 2024-09-10 | 32.41 | 32.41 | 32.41 | 32.41 | +0.294% | 100 | +40.410% |
| 2024-09-05 | 32.31 | 32.31 | 32.31 | 32.31 | -0.062% | 503 | +40.823% |
| 2024-09-03 | 32.28 | 32.33 | 32.28 | 32.33 | +0.404% | 200 | +40.736% |
| 2024-08-27 | 32.20 | 32.20 | 32.20 | 32.20 | +0.062% | 100 | +41.304% |
| 2024-08-23 | 32.15 | 32.25 | 32.15 | 32.18 | +0.093% | 4,200 | +41.392% |
| 2024-08-22 | 32.35 | 32.35 | 32.15 | 32.15 | -1.077% | 1,506 | +41.524% |
| 2024-08-21 | 32.32 | 32.50 | 32.32 | 32.50 | +0.247% | 3,433 | +40.000% |
| 2024-08-20 | 32.40 | 32.43 | 32.40 | 32.42 | +0.124% | 8,248 | +40.345% |
| 2024-08-19 | 32.38 | 32.38 | 32.38 | 32.38 | -0.842% | 3,000 | +40.519% |
| 2024-08-16 | 32.50 | 32.66 | 32.31 | 32.66 | -1.045% | 4,000 | +39.335% |
| 2024-08-15 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 100 | +37.879% |
| 2024-08-14 | 32.35 | 33.00 | 32.15 | 33.00 | +1.946% | 2,802 | +37.879% |
| 2024-08-12 | 32.50 | 32.50 | 32.37 | 32.37 | 0.000% | 1,600 | +40.562% |
| 2024-08-09 | 32.37 | 32.37 | 32.37 | 32.37 | +0.062% | 500 | +40.562% |
| 2024-08-08 | 32.35 | 32.35 | 32.35 | 32.35 | 0.000% | 163 | +40.649% |
| 2024-08-06 | 32.35 | 32.35 | 32.35 | 32.35 | 0.000% | 100 | +40.649% |
| 2024-07-30 | 32.35 | 32.35 | 32.35 | 32.35 | +0.310% | 100 | +40.649% |
| 2024-07-26 | 32.25 | 32.25 | 32.25 | 32.25 | +0.624% | 100 | +41.085% |
| 2024-07-23 | 32.25 | 32.25 | 32.05 | 32.05 | -0.620% | 991 | +41.966% |
| 2024-07-22 | 32.25 | 32.25 | 32.25 | 32.25 | +1.575% | 100 | +41.085% |
| 2024-07-17 | 32.00 | 32.00 | 31.51 | 31.75 | -0.750% | 880 | +43.307% |
| 2024-07-16 | 31.85 | 31.99 | 31.85 | 31.99 | 0.000% | 1,901 | +42.232% |
| 2024-07-15 | 31.98 | 31.99 | 31.98 | 31.99 | -0.031% | 3,000 | +42.232% |
| 2024-07-12 | 31.99 | 32.00 | 31.99 | 32.00 | 0.000% | 3,000 | +42.188% |
| 2024-07-11 | 31.99 | 32.00 | 31.99 | 32.00 | +0.313% | 3,040 | +42.188% |
| 2024-07-10 | 31.90 | 31.90 | 31.90 | 31.90 | 0.000% | 100 | +42.633% |
| 2024-07-08 | 31.90 | 31.90 | 31.90 | 31.90 | +0.153% | 100 | +42.633% |
| 2024-07-02 | 31.98 | 31.98 | 31.80 | 31.85 | +0.161% | 800 | +42.851% |
| 2024-06-28 | 31.80 | 31.80 | 31.80 | 31.80 | +0.094% | 200 | +43.082% |
| 2024-06-26 | 31.75 | 31.77 | 31.75 | 31.77 | +0.063% | 260 | +43.217% |
| 2024-06-24 | 31.75 | 31.75 | 31.75 | 31.75 | +0.253% | 100 | +43.307% |
| 2024-06-20 | 31.67 | 31.67 | 31.67 | 31.67 | +0.063% | 100 | +43.669% |
| 2024-06-17 | 31.65 | 31.65 | 31.65 | 31.65 | 0.000% | 597 | +43.760% |
| 2024-06-14 | 31.65 | 31.65 | 31.65 | 31.65 | -1.063% | 1,484 | +43.760% |
| 2024-06-13 | 31.65 | 31.99 | 31.65 | 31.99 | +1.234% | 366 | +42.232% |
| 2024-06-11 | 31.60 | 31.60 | 31.60 | 31.60 | -0.754% | 100 | +43.987% |
| 2024-06-06 | 31.50 | 31.84 | 31.50 | 31.84 | +1.563% | 425 | +42.902% |
| 2024-06-05 | 31.82 | 31.84 | 31.35 | 31.35 | -1.415% | 2,600 | +45.136% |
| 2024-06-03 | 31.80 | 31.80 | 31.80 | 31.80 | +0.157% | 100 | +43.082% |
| 2024-05-30 | 31.75 | 31.75 | 31.75 | 31.75 | +0.475% | 800 | +43.307% |
| 2024-05-29 | 31.55 | 31.61 | 31.55 | 31.60 | +0.082% | 1,205 | +43.987% |
| 2024-05-28 | 31.57 | 31.57 | 31.57 | 31.57 | +0.171% | 100 | +44.106% |
| 2024-05-24 | 31.55 | 31.55 | 31.52 | 31.52 | -0.095% | 950 | +44.353% |
| 2024-05-21 | 31.55 | 31.55 | 31.55 | 31.55 | +0.159% | 100 | +44.216% |
| 2024-05-20 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 400 | +44.444% |
| 2024-05-17 | 31.50 | 31.50 | 31.50 | 31.50 | +0.064% | 200 | +44.444% |
| 2024-05-15 | 31.25 | 31.48 | 31.25 | 31.48 | +0.736% | 900 | +44.536% |
| 2024-05-14 | 31.25 | 31.25 | 31.25 | 31.25 | +1.626% | 100 | +45.600% |
| 2024-05-10 | 31.80 | 31.80 | 30.75 | 30.75 | -3.150% | 5,667 | +47.967% |
| 2024-05-08 | 31.75 | 31.75 | 31.75 | 31.75 | +0.242% | 600 | +43.307% |
| 2024-05-07 | 31.67 | 31.67 | 31.67 | 31.67 | -0.990% | 100 | +43.655% |
| 2024-05-03 | 31.99 | 31.99 | 31.99 | 31.99 | +1.556% | 220 | +42.232% |
| 2024-05-02 | 31.50 | 31.50 | 31.50 | 31.50 | +1.580% | 400 | +44.444% |
| 2024-04-30 | 30.85 | 31.01 | 30.85 | 31.01 | +0.682% | 400 | +46.727% |
| 2024-04-29 | 30.65 | 30.80 | 30.65 | 30.80 | +0.654% | 300 | +47.727% |
| 2024-04-25 | 30.60 | 30.65 | 30.10 | 30.60 | +0.164% | 3,156 | +48.693% |
| 2024-04-23 | 30.55 | 30.55 | 30.55 | 30.55 | 0.000% | 100 | +48.936% |
| 2024-04-22 | 30.56 | 30.56 | 30.55 | 30.55 | +0.659% | 200 | +48.936% |
| 2024-04-17 | 30.10 | 30.60 | 30.10 | 30.35 | -0.817% | 1,898 | +49.918% |
| 2024-04-16 | 30.41 | 30.60 | 30.41 | 30.60 | -0.008% | 200 | +48.693% |
| 2024-04-12 | 30.60 | 30.60 | 30.60 | 30.60 | +0.008% | 400 | +48.681% |
| 2024-04-09 | 30.60 | 30.60 | 30.60 | 30.60 | 0.000% | 100 | +48.693% |
| 2024-04-04 | 30.60 | 30.60 | 30.60 | 30.60 | +0.098% | 256 | +48.693% |
| 2024-04-02 | 30.57 | 30.57 | 30.57 | 30.57 | +0.065% | 100 | +48.839% |
| 2024-03-27 | 30.57 | 30.57 | 30.55 | 30.55 | +0.131% | 200 | +48.936% |
| 2024-03-26 | 30.51 | 30.51 | 30.51 | 30.51 | +0.593% | 100 | +49.131% |
| 2024-03-19 | 30.30 | 30.33 | 30.30 | 30.33 | -0.557% | 441 | +50.016% |
| 2024-03-13 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 700 | +49.180% |
| 2024-03-12 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 500 | +49.180% |
| 2024-03-11 | 30.75 | 30.75 | 30.50 | 30.50 | -0.813% | 2,600 | +49.180% |
| 2024-03-08 | 30.75 | 30.75 | 30.75 | 30.75 | 0.000% | 1,530 | +47.967% |
| 2024-03-07 | 30.75 | 30.75 | 30.75 | 30.75 | +0.163% | 500 | +47.967% |
| 2024-03-05 | 30.70 | 30.70 | 30.70 | 30.70 | +0.425% | 100 | +48.208% |
| 2024-02-28 | 30.57 | 30.57 | 30.57 | 30.57 | +0.033% | 100 | +48.839% |
| 2024-02-27 | 30.56 | 30.56 | 30.56 | 30.56 | +0.033% | 600 | +48.887% |
| 2024-02-26 | 30.70 | 30.70 | 30.55 | 30.55 | +0.164% | 360 | +48.936% |
| 2024-02-21 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 700 | +49.180% |
| 2024-02-15 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 100 | +49.180% |
| 2024-02-14 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 112 | +49.180% |
| 2024-02-13 | 31.00 | 31.00 | 30.35 | 30.50 | +0.660% | 1,300 | +49.180% |
| 2024-02-06 | 30.30 | 30.30 | 30.30 | 30.30 | -0.980% | 100 | +50.165% |
| 2024-02-05 | 30.60 | 30.60 | 30.60 | 30.60 | -1.290% | 300 | +48.693% |
| 2024-02-02 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 180 | +46.774% |
| 2024-02-01 | 31.15 | 31.15 | 31.00 | 31.00 | -0.800% | 3,500 | +46.774% |
| 2024-01-31 | 31.35 | 31.35 | 31.25 | 31.25 | -1.108% | 500 | +45.600% |
| 2024-01-30 | 31.50 | 31.60 | 31.50 | 31.60 | +1.120% | 300 | +43.987% |
| 2024-01-25 | 31.26 | 31.50 | 31.25 | 31.25 | -0.032% | 1,750 | +45.600% |
| 2024-01-24 | 31.16 | 31.26 | 31.10 | 31.26 | +0.353% | 2,350 | +45.553% |
| 2024-01-23 | 31.17 | 31.17 | 31.15 | 31.15 | -0.320% | 200 | +46.067% |
| 2024-01-22 | 31.25 | 31.25 | 31.25 | 31.25 | -0.000% | 350 | +45.600% |
| 2024-01-18 | 31.25 | 31.25 | 31.21 | 31.25 | +0.096% | 1,190 | +45.600% |
| 2024-01-17 | 31.22 | 31.22 | 31.22 | 31.22 | +0.064% | 100 | +45.740% |
| 2024-01-11 | 31.20 | 31.21 | 31.20 | 31.20 | -1.134% | 6,200 | +45.833% |
| 2024-01-09 | 31.56 | 31.56 | 31.56 | 31.56 | +1.147% | 100 | +44.179% |
| 2024-01-08 | 31.15 | 31.24 | 31.11 | 31.20 | -0.478% | 2,800 | +45.833% |
| 2024-01-03 | 31.35 | 31.35 | 31.35 | 31.35 | 0.000% | 100 | +45.136% |
| 2023-12-29 | 31.35 | 31.35 | 31.35 | 31.35 | 0.000% | 2,665 | +45.136% |
| 2023-12-28 | 31.35 | 31.35 | 31.35 | 31.35 | -1.104% | 117 | +45.136% |
| 2023-12-27 | 31.67 | 31.70 | 31.67 | 31.70 | +0.635% | 1,100 | +43.533% |
| 2023-12-26 | 31.50 | 31.50 | 31.50 | 31.50 | -0.474% | 1,000 | +44.444% |
| 2023-12-22 | 31.65 | 31.65 | 31.65 | 31.65 | 0.000% | 485 | +43.760% |
| 2023-12-20 | 31.65 | 31.65 | 31.65 | 31.65 | 0.000% | 2,600 | +43.760% |
| 2023-12-19 | 31.65 | 31.65 | 31.65 | 31.65 | +0.285% | 436 | +43.760% |
| 2023-12-18 | 31.55 | 31.56 | 31.55 | 31.56 | -0.755% | 526 | +44.170% |
| 2023-12-15 | 31.80 | 31.86 | 31.80 | 31.80 | +0.126% | 3,130 | +43.082% |
| 2023-12-14 | 31.99 | 31.99 | 31.76 | 31.76 | +0.506% | 320 | +43.262% |
| 2023-12-12 | 31.60 | 31.60 | 31.60 | 31.60 | 0.000% | 100 | +43.987% |
| 2023-12-11 | 31.60 | 31.60 | 31.60 | 31.60 | -1.250% | 1,900 | +43.987% |
| 2023-12-08 | 31.60 | 32.00 | 31.60 | 32.00 | +1.426% | 500 | +42.188% |
| 2023-12-05 | 31.55 | 31.56 | 31.55 | 31.55 | +0.159% | 300 | +44.216% |
| 2023-12-01 | 31.50 | 31.50 | 31.50 | 31.50 | +0.639% | 100 | +44.444% |
| 2023-11-28 | 31.15 | 31.30 | 31.15 | 31.30 | 0.000% | 1,005 | +45.367% |
| 2023-11-21 | 31.25 | 31.30 | 31.25 | 31.30 | +0.128% | 400 | +45.367% |
| 2023-11-20 | 31.26 | 31.26 | 31.26 | 31.26 | +0.192% | 100 | +45.553% |
| 2023-11-15 | 31.21 | 31.21 | 31.20 | 31.20 | +0.161% | 230 | +45.833% |
| 2023-11-13 | 31.15 | 31.15 | 31.15 | 31.15 | -1.424% | 300 | +46.067% |
| 2023-11-09 | 31.60 | 31.60 | 31.60 | 31.60 | 0.000% | 1,795 | +43.987% |
| 2023-11-08 | 31.60 | 31.60 | 31.60 | 31.60 | -1.250% | 900 | +43.987% |
| 2023-11-03 | 31.59 | 32.00 | 31.59 | 32.00 | +1.426% | 480 | +42.188% |
| 2023-11-02 | 31.55 | 31.55 | 31.55 | 31.55 | +0.159% | 800 | +44.216% |
| 2023-11-01 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 100 | +44.444% |
| 2023-10-31 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 891 | +44.444% |
| 2023-10-27 | 31.75 | 32.00 | 31.75 | 32.00 | +2.047% | 1,000 | +42.188% |
| 2023-10-25 | 31.26 | 31.36 | 31.26 | 31.36 | 0.000% | 200 | +45.099% |
| 2023-10-18 | 31.26 | 31.36 | 31.26 | 31.36 | +0.346% | 200 | +45.099% |
| 2023-10-17 | 31.75 | 31.75 | 31.25 | 31.25 | +0.160% | 252 | +45.600% |
| 2023-10-16 | 31.20 | 31.20 | 31.20 | 31.20 | -0.192% | 351 | +45.833% |
| 2023-10-12 | 31.50 | 31.50 | 31.26 | 31.26 | +0.032% | 200 | +45.553% |
| 2023-10-11 | 31.25 | 31.25 | 31.25 | 31.25 | +0.192% | 3,517 | +45.600% |
| 2023-10-10 | 31.26 | 31.26 | 31.19 | 31.19 | -0.700% | 4,300 | +45.880% |
| 2023-10-09 | 31.41 | 31.41 | 31.41 | 31.41 | +0.032% | 100 | +44.858% |
| 2023-10-06 | 31.36 | 31.40 | 31.36 | 31.40 | -0.032% | 4,067 | +44.904% |
| 2023-09-26 | 31.53 | 32.25 | 31.41 | 31.41 | 0.000% | 2,363 | +44.858% |