PFBX
PEOPLES FINCL CORP MISS
stockOTC
EODNov 4, 2026
23.72USD-1.171%(-0.28)277
PFBX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-04 | 23.72 | 23.72 | 23.72 | 23.72 | -1.171% | 277 | 0.000% |
| 2026-11-02 | 23.50 | 24.00 | 23.47 | 24.00 | -0.990% | 1,796 | -1.171% |
| 2026-10-30 | 24.24 | 24.24 | 24.24 | 24.24 | +3.545% | 119 | -2.149% |
| 2026-10-27 | 23.41 | 23.41 | 23.41 | 23.41 | -3.464% | 504 | +1.320% |
| 2026-10-23 | 24.25 | 24.25 | 24.25 | 24.25 | +3.403% | 700 | -2.190% |
| 2026-10-19 | 23.45 | 23.45 | 23.45 | 23.45 | +0.222% | 800 | +1.138% |
| 2026-10-16 | 23.40 | 23.40 | 23.40 | 23.40 | -2.500% | 2,150 | +1.363% |
| 2026-10-15 | 23.40 | 24.00 | 23.40 | 24.00 | +2.258% | 1,318 | -1.171% |
| 2026-10-13 | 23.47 | 23.47 | 23.47 | 23.47 | -2.614% | 552 | +1.061% |
| 2026-10-07 | 24.04 | 24.10 | 23.40 | 24.10 | +0.208% | 604 | -1.581% |
| 2026-10-01 | 24.05 | 24.05 | 24.05 | 24.05 | -1.997% | 207 | -1.376% |
| 2026-09-29 | 24.54 | 24.54 | 24.54 | 24.54 | +2.250% | 528 | -3.346% |
| 2026-09-23 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 217 | -1.171% |
| 2026-09-21 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,445 | -1.171% |
| 2026-09-14 | 24.00 | 24.00 | 24.00 | 24.00 | -1.235% | 595 | -1.171% |
| 2026-09-03 | 23.30 | 24.30 | 23.30 | 24.30 | -0.816% | 925 | -2.391% |
| 2026-09-02 | 24.29 | 24.50 | 24.29 | 24.50 | +5.150% | 1,418 | -3.188% |
| 2026-09-01 | 23.30 | 23.30 | 23.30 | 23.30 | -4.076% | 275 | +1.798% |
| 2026-08-31 | 24.29 | 24.29 | 24.29 | 24.29 | +4.249% | 369 | -2.351% |
| 2026-08-27 | 23.30 | 23.30 | 23.30 | 23.30 | -0.851% | 148 | +1.798% |
| 2026-08-26 | 23.40 | 23.50 | 23.40 | 23.50 | +1.732% | 1,008 | +0.932% |
| 2026-08-24 | 23.00 | 23.25 | 22.60 | 23.10 | +1.538% | 8,564 | +2.680% |
| 2026-08-11 | 22.75 | 22.75 | 22.75 | 22.75 | -3.724% | 127 | +4.259% |
| 2026-08-07 | 23.03 | 23.63 | 22.94 | 23.63 | +3.868% | 1,607 | +0.377% |
| 2026-08-06 | 23.00 | 23.00 | 22.75 | 22.75 | -1.087% | 1,405 | +4.259% |
| 2026-08-05 | 22.31 | 23.00 | 22.31 | 23.00 | +3.324% | 300 | +3.126% |
| 2026-07-31 | 22.25 | 22.26 | 22.25 | 22.26 | -1.286% | 59,458 | +6.554% |
| 2026-07-30 | 22.55 | 22.55 | 22.55 | 22.55 | +0.222% | 867 | +5.184% |
| 2026-07-29 | 23.93 | 24.00 | 22.40 | 22.50 | -4.255% | 2,547 | +5.418% |
| 2026-07-28 | 23.50 | 23.50 | 23.50 | 23.50 | +1.952% | 202 | +0.932% |
| 2026-07-27 | 22.10 | 23.05 | 22.10 | 23.05 | +0.931% | 536 | +2.902% |
| 2026-07-23 | 22.84 | 22.84 | 22.84 | 22.84 | -0.404% | 235 | +3.861% |
| 2026-07-22 | 23.00 | 23.00 | 22.93 | 22.93 | -0.521% | 5,017 | +3.441% |
| 2026-07-21 | 22.22 | 23.05 | 22.22 | 23.05 | +5.977% | 2,616 | +2.902% |
| 2026-07-15 | 21.75 | 21.75 | 21.75 | 21.75 | +1.163% | 3,532 | +9.053% |
| 2026-07-13 | 21.50 | 21.50 | 21.50 | 21.50 | +0.844% | 249 | +10.321% |
| 2026-07-09 | 21.32 | 21.32 | 21.32 | 21.32 | -3.091% | 775 | +11.252% |
| 2026-07-06 | 22.00 | 22.00 | 22.00 | 22.00 | +3.529% | 248 | +7.814% |
| 2026-07-02 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 1,019 | +11.619% |
| 2026-07-01 | 21.30 | 21.30 | 21.25 | 21.25 | 0.000% | 2,631 | +11.619% |
| 2026-06-30 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 466 | +11.619% |
| 2026-06-26 | 21.25 | 21.25 | 21.25 | 21.25 | -4.505% | 480 | +11.619% |
| 2026-06-24 | 22.25 | 22.25 | 22.25 | 22.25 | -3.039% | 400 | +6.590% |
| 2026-06-11 | 21.26 | 22.95 | 21.26 | 22.95 | +7.949% | 3,497 | +3.351% |
| 2026-06-08 | 21.25 | 21.26 | 21.25 | 21.26 | +0.047% | 357 | +11.566% |
| 2026-06-03 | 21.25 | 21.25 | 21.25 | 21.25 | -1.392% | 495 | +11.619% |
| 2026-06-01 | 21.55 | 21.55 | 21.55 | 21.55 | +1.412% | 424 | +10.065% |
| 2026-05-26 | 21.26 | 21.26 | 21.25 | 21.25 | 0.000% | 2,954 | +11.619% |
| 2026-05-18 | 21.25 | 21.25 | 21.25 | 21.25 | -0.042% | 1,310 | +11.619% |
| 2026-05-12 | 21.25 | 21.26 | 21.25 | 21.26 | +0.042% | 600 | +11.572% |
| 2026-05-11 | 21.25 | 21.25 | 21.25 | 21.25 | -0.047% | 929 | +11.619% |
| 2026-05-08 | 21.25 | 21.26 | 21.20 | 21.26 | +0.024% | 2,592 | +11.566% |
| 2026-05-07 | 21.25 | 21.25 | 21.25 | 21.25 | -0.024% | 186 | +11.593% |
| 2026-05-06 | 21.26 | 21.26 | 21.25 | 21.26 | -0.608% | 2,783 | +11.566% |
| 2026-05-05 | 21.39 | 21.39 | 21.39 | 21.39 | -0.512% | 105 | +10.888% |
| 2026-05-04 | 21.50 | 21.50 | 21.50 | 21.50 | +0.703% | 600 | +10.321% |
| 2026-04-30 | 21.35 | 21.35 | 21.35 | 21.35 | -0.698% | 200 | +11.096% |
| 2026-04-27 | 21.50 | 21.50 | 21.50 | 21.50 | 0.000% | 256 | +10.321% |
| 2026-04-24 | 21.50 | 21.50 | 21.50 | 21.50 | +2.332% | 698 | +10.321% |
| 2026-04-15 | 21.01 | 21.01 | 21.01 | 21.01 | -1.129% | 200 | +12.894% |
| 2026-04-14 | 21.25 | 21.25 | 21.25 | 21.25 | +1.142% | 336 | +11.619% |
| 2026-04-09 | 21.01 | 21.01 | 21.01 | 21.01 | 0.000% | 100 | +12.894% |
| 2026-04-06 | 21.01 | 21.01 | 21.01 | 21.01 | 0.000% | 100 | +12.894% |
| 2026-04-02 | 21.01 | 21.01 | 21.01 | 21.01 | 0.000% | 1,457 | +12.894% |
| 2026-03-31 | 21.01 | 21.01 | 21.01 | 21.01 | 0.000% | 272 | +12.894% |
| 2026-03-19 | 21.01 | 21.01 | 21.01 | 21.01 | -2.234% | 1,100 | +12.894% |
| 2026-03-18 | 21.01 | 21.49 | 21.01 | 21.49 | +2.285% | 241 | +10.372% |
| 2026-03-12 | 21.01 | 21.01 | 21.01 | 21.01 | -0.474% | 1,000 | +12.894% |
| 2026-03-06 | 21.02 | 21.39 | 21.00 | 21.11 | +0.428% | 3,994 | +12.359% |
| 2026-03-04 | 21.02 | 21.02 | 21.02 | 21.02 | -2.233% | 290 | +12.840% |
| 2026-03-02 | 21.50 | 21.50 | 21.50 | 21.50 | +1.176% | 107 | +10.321% |
| 2026-02-19 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 110 | +11.619% |
| 2026-02-18 | 21.13 | 21.25 | 21.13 | 21.25 | +1.142% | 746 | +11.619% |
| 2026-02-13 | 21.01 | 21.01 | 21.01 | 21.01 | -0.906% | 222 | +12.894% |
| 2026-02-12 | 21.20 | 21.20 | 21.20 | 21.20 | +0.962% | 100 | +11.872% |
| 2026-02-06 | 20.90 | 21.25 | 20.90 | 21.00 | +0.478% | 1,151 | +12.948% |
| 2026-02-05 | 20.75 | 20.90 | 20.75 | 20.90 | +1.456% | 430 | +13.488% |
| 2026-02-04 | 20.75 | 20.85 | 20.50 | 20.60 | +0.488% | 7,990 | +15.141% |
| 2026-02-03 | 20.60 | 20.76 | 20.47 | 20.50 | -1.110% | 87,583 | +15.702% |
| 2026-01-29 | 20.73 | 20.73 | 20.73 | 20.73 | +1.122% | 297 | +14.419% |
| 2026-01-28 | 20.58 | 20.59 | 20.50 | 20.50 | 0.000% | 630 | +15.702% |
| 2026-01-23 | 20.50 | 20.50 | 20.50 | 20.50 | -0.049% | 2,240 | +15.702% |
| 2026-01-22 | 20.51 | 20.51 | 20.51 | 20.51 | -0.118% | 408 | +15.646% |
| 2026-01-15 | 20.51 | 20.53 | 20.51 | 20.53 | +0.167% | 208 | +15.509% |
| 2026-01-13 | 20.51 | 20.73 | 20.50 | 20.50 | 0.000% | 614 | +15.702% |
| 2026-01-09 | 20.50 | 20.50 | 20.50 | 20.50 | -0.049% | 562 | +15.702% |
| 2026-01-08 | 20.51 | 20.51 | 20.51 | 20.51 | +0.049% | 130 | +15.646% |
| 2026-01-05 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 655 | +15.702% |
| 2026-01-02 | 20.50 | 20.50 | 20.50 | 20.50 | +0.688% | 1,727 | +15.702% |
| 2025-12-31 | 20.36 | 20.36 | 20.36 | 20.36 | +0.295% | 124 | +16.498% |
| 2025-12-18 | 20.30 | 20.30 | 20.30 | 20.30 | +0.000% | 259 | +16.842% |
| 2025-12-17 | 20.26 | 20.30 | 20.22 | 20.30 | -9.577% | 5,700 | +16.842% |
| 2025-12-16 | 22.54 | 22.54 | 22.45 | 22.45 | +9.512% | 3,812 | +5.653% |
| 2025-12-15 | 20.30 | 20.50 | 20.30 | 20.50 | +1.235% | 855 | +15.702% |
| 2025-12-12 | 20.29 | 20.30 | 20.25 | 20.25 | +0.198% | 8,128 | +17.131% |
| 2025-12-10 | 20.21 | 20.21 | 20.21 | 20.21 | +0.050% | 192 | +17.363% |
| 2025-12-08 | 20.48 | 20.48 | 20.20 | 20.20 | -0.247% | 816 | +17.421% |
| 2025-12-01 | 20.25 | 20.25 | 20.25 | 20.25 | -0.000% | 180 | +17.131% |
| 2025-11-26 | 20.25 | 20.25 | 20.25 | 20.25 | +0.000% | 193 | +17.130% |
| 2025-11-24 | 20.26 | 20.26 | 20.25 | 20.25 | 0.000% | 999 | +17.131% |
| 2025-11-20 | 20.25 | 20.25 | 20.25 | 20.25 | -0.148% | 279 | +17.131% |
| 2025-11-12 | 20.28 | 20.28 | 20.28 | 20.28 | +0.148% | 418 | +16.958% |
| 2025-11-04 | 20.26 | 20.26 | 20.25 | 20.25 | -0.049% | 540 | +17.131% |
| 2025-11-03 | 20.26 | 20.26 | 20.26 | 20.26 | -0.160% | 507 | +17.073% |
| 2025-10-31 | 20.29 | 20.29 | 20.25 | 20.29 | +0.210% | 1,804 | +16.886% |
| 2025-10-28 | 20.25 | 20.25 | 20.25 | 20.25 | -0.246% | 440 | +17.131% |
| 2025-10-27 | 20.24 | 20.30 | 20.20 | 20.30 | +0.296% | 11,901 | +16.842% |
| 2025-10-16 | 20.24 | 20.24 | 20.24 | 20.24 | +0.049% | 400 | +17.189% |
| 2025-10-10 | 20.23 | 20.23 | 20.23 | 20.23 | 0.000% | 850 | +17.247% |
| 2025-10-07 | 20.23 | 20.23 | 20.23 | 20.23 | -4.123% | 336 | +17.247% |
| 2025-09-30 | 21.10 | 21.10 | 21.10 | 21.10 | +4.352% | 1,000 | +12.412% |
| 2025-09-29 | 20.22 | 20.22 | 20.22 | 20.22 | +0.049% | 251 | +17.305% |
| 2025-09-24 | 20.21 | 20.21 | 20.21 | 20.21 | -0.688% | 299 | +17.363% |
| 2025-09-22 | 20.35 | 20.35 | 20.21 | 20.35 | +0.743% | 4,083 | +16.555% |
| 2025-09-19 | 20.20 | 20.20 | 20.20 | 20.20 | 0.000% | 281 | +17.421% |
| 2025-09-17 | 20.20 | 20.20 | 20.20 | 20.20 | 0.000% | 3,077 | +17.421% |
| 2025-09-16 | 20.20 | 20.20 | 20.20 | 20.20 | -0.247% | 201 | +17.421% |
| 2025-09-12 | 20.25 | 20.25 | 20.25 | 20.25 | +0.248% | 2,378 | +17.131% |
| 2025-09-11 | 20.20 | 20.20 | 20.20 | 20.20 | +0.498% | 1,298 | +17.421% |
| 2025-09-10 | 20.00 | 20.11 | 20.00 | 20.10 | +1.259% | 3,308 | +18.005% |
| 2025-09-09 | 19.85 | 19.85 | 19.85 | 19.85 | +0.050% | 206 | +19.491% |
| 2025-09-08 | 19.84 | 19.84 | 19.84 | 19.84 | 0.000% | 438 | +19.551% |
| 2025-09-05 | 19.84 | 19.84 | 19.84 | 19.84 | 0.000% | 298 | +19.551% |
| 2025-08-25 | 19.84 | 19.84 | 19.84 | 19.84 | 0.000% | 251 | +19.551% |
| 2025-08-21 | 19.84 | 19.84 | 19.84 | 19.84 | +0.050% | 426 | +19.551% |
| 2025-08-20 | 20.00 | 20.00 | 19.83 | 19.83 | 0.000% | 1,368 | +19.612% |
| 2025-08-19 | 19.84 | 19.84 | 19.83 | 19.83 | -0.050% | 1,211 | +19.612% |
| 2025-08-13 | 19.84 | 20.09 | 19.84 | 19.84 | +0.050% | 965 | +19.551% |
| 2025-08-08 | 19.83 | 19.83 | 19.83 | 19.83 | +0.050% | 152 | +19.612% |
| 2025-08-07 | 19.82 | 19.82 | 19.82 | 19.82 | 0.000% | 1,097 | +19.672% |
| 2025-07-29 | 19.82 | 19.82 | 19.82 | 19.82 | 0.000% | 604 | +19.672% |
| 2025-07-28 | 19.82 | 19.82 | 19.82 | 19.82 | +0.050% | 102 | +19.672% |
| 2025-07-25 | 19.81 | 19.81 | 19.81 | 19.81 | -0.050% | 227 | +19.732% |
| 2025-07-23 | 19.82 | 19.82 | 19.82 | 19.82 | -1.881% | 119 | +19.672% |
| 2025-07-21 | 20.20 | 20.20 | 20.20 | 20.20 | +1.969% | 192 | +17.421% |
| 2025-07-17 | 19.81 | 19.81 | 19.81 | 19.81 | -0.587% | 815 | +19.732% |
| 2025-07-11 | 19.93 | 19.93 | 19.93 | 19.93 | +0.591% | 129 | +19.029% |
| 2025-07-07 | 19.81 | 19.81 | 19.81 | 19.81 | +0.051% | 260 | +19.732% |
| 2025-07-03 | 19.80 | 19.80 | 19.80 | 19.80 | -0.101% | 464 | +19.793% |
| 2025-06-27 | 19.82 | 19.82 | 19.82 | 19.82 | +0.050% | 117 | +19.672% |
| 2025-06-26 | 19.81 | 19.81 | 19.81 | 19.81 | +0.304% | 205 | +19.732% |
| 2025-06-20 | 19.75 | 19.75 | 19.75 | 19.75 | -2.469% | 158 | +20.096% |
| 2025-06-16 | 20.00 | 20.25 | 20.00 | 20.25 | 0.000% | 2,162 | +17.131% |
| 2025-06-13 | 19.99 | 20.25 | 19.99 | 20.25 | +3.316% | 813 | +17.131% |
| 2025-06-05 | 19.60 | 19.60 | 19.60 | 19.60 | +0.410% | 358 | +21.015% |
| 2025-06-03 | 19.51 | 19.52 | 19.51 | 19.52 | -2.155% | 735 | +21.511% |
| 2025-05-30 | 19.95 | 19.95 | 19.95 | 19.95 | +2.255% | 200 | +18.892% |
| 2025-05-29 | 19.51 | 19.51 | 19.51 | 19.51 | 0.000% | 396 | +21.574% |
| 2025-05-28 | 19.50 | 19.56 | 19.50 | 19.51 | -0.154% | 10,819 | +21.574% |
| 2025-05-20 | 19.50 | 19.54 | 19.40 | 19.54 | +0.722% | 18,056 | +21.387% |
| 2025-05-19 | 19.50 | 19.50 | 19.40 | 19.40 | -0.513% | 4,286 | +22.263% |
| 2025-05-07 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 381 | +21.636% |
| 2025-05-06 | 19.50 | 19.63 | 19.50 | 19.50 | 0.000% | 2,401 | +21.636% |
| 2025-05-01 | 19.43 | 19.50 | 19.43 | 19.50 | +0.360% | 1,675 | +21.636% |
| 2025-04-30 | 19.43 | 19.43 | 19.43 | 19.43 | +0.413% | 700 | +22.074% |
| 2025-04-29 | 19.35 | 19.35 | 19.35 | 19.35 | +0.467% | 5,192 | +22.579% |
| 2025-04-24 | 20.40 | 20.40 | 19.26 | 19.26 | -6.049% | 1,200 | +23.152% |
| 2025-04-23 | 20.00 | 20.50 | 20.00 | 20.50 | +6.771% | 518 | +15.702% |
| 2025-04-16 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 520 | +23.536% |
| 2025-04-09 | 19.20 | 19.33 | 19.20 | 19.20 | -0.104% | 3,144 | +23.536% |
| 2025-04-07 | 19.22 | 19.22 | 19.22 | 19.22 | -0.156% | 117 | +23.408% |
| 2025-04-04 | 19.25 | 19.25 | 19.25 | 19.25 | -0.773% | 5,010 | +23.216% |
| 2025-04-02 | 19.40 | 19.40 | 19.40 | 19.40 | +0.779% | 207 | +22.263% |
| 2025-03-25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 104 | +23.216% |
| 2025-03-24 | 19.25 | 19.25 | 19.25 | 19.25 | -0.083% | 534 | +23.216% |
| 2025-03-20 | 19.27 | 19.27 | 19.27 | 19.27 | -0.742% | 396 | +23.113% |
| 2025-03-17 | 19.41 | 19.41 | 19.41 | 19.41 | +0.831% | 165 | +22.200% |
| 2025-03-11 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 4,224 | +23.216% |
| 2025-03-06 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 5,575 | +23.216% |
| 2025-03-05 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 375 | +23.216% |
| 2025-03-03 | 19.25 | 19.25 | 19.25 | 19.25 | -0.824% | 3,063 | +23.216% |
| 2025-02-28 | 19.25 | 19.41 | 19.24 | 19.41 | +1.358% | 5,900 | +22.200% |
| 2025-02-27 | 19.15 | 19.15 | 19.15 | 19.15 | +0.525% | 2,013 | +23.859% |
| 2025-02-26 | 19.00 | 19.05 | 19.00 | 19.05 | +0.263% | 260 | +24.509% |
| 2025-02-25 | 19.05 | 19.05 | 19.00 | 19.00 | -0.576% | 1,858 | +24.837% |
| 2025-02-24 | 19.12 | 19.13 | 19.11 | 19.11 | -0.052% | 733 | +24.118% |
| 2025-02-21 | 19.13 | 19.13 | 19.12 | 19.12 | +0.052% | 200 | +24.053% |
| 2025-02-18 | 19.11 | 19.11 | 19.11 | 19.11 | -4.402% | 1,171 | +24.118% |
| 2025-02-03 | 19.99 | 19.99 | 19.99 | 19.99 | +1.166% | 161 | +18.654% |
| 2025-01-31 | 20.00 | 20.00 | 19.76 | 19.76 | +3.400% | 352 | +20.037% |
| 2025-01-29 | 19.11 | 19.11 | 19.11 | 19.11 | -1.240% | 511 | +24.118% |
| 2025-01-16 | 19.35 | 19.35 | 19.35 | 19.35 | 0.000% | 124 | +22.579% |
| 2025-01-14 | 19.35 | 19.35 | 19.35 | 19.35 | +2.653% | 100 | +22.579% |
| 2025-01-13 | 18.85 | 18.85 | 18.85 | 18.85 | +1.344% | 273 | +25.830% |
| 2024-12-31 | 18.60 | 18.60 | 18.60 | 18.60 | +1.862% | 316 | +27.522% |
| 2024-12-27 | 18.26 | 18.26 | 18.26 | 18.26 | -6.359% | 820 | +29.896% |
| 2024-12-20 | 19.49 | 19.50 | 19.49 | 19.50 | 0.000% | 300 | +21.636% |
| 2024-12-18 | 19.90 | 19.90 | 19.50 | 19.50 | +5.065% | 3,434 | +21.636% |
| 2024-12-17 | 18.56 | 18.56 | 18.56 | 18.56 | -2.572% | 101 | +27.796% |
| 2024-12-13 | 19.10 | 20.00 | 19.05 | 19.05 | +5.775% | 2,740 | +24.509% |
| 2024-12-12 | 18.30 | 18.30 | 18.01 | 18.01 | -5.707% | 1,094 | +31.699% |
| 2024-12-09 | 19.10 | 19.10 | 19.10 | 19.10 | +2.965% | 182 | +24.183% |
| 2024-12-06 | 18.55 | 18.55 | 18.55 | 18.55 | +0.270% | 214 | +27.865% |
| 2024-12-05 | 18.50 | 18.50 | 18.50 | 18.50 | +2.721% | 398 | +28.211% |
| 2024-11-25 | 18.01 | 18.01 | 18.01 | 18.01 | +0.056% | 166 | +31.699% |
| 2024-11-22 | 18.05 | 18.05 | 18.00 | 18.00 | +0.559% | 1,427 | +31.772% |
| 2024-11-15 | 17.95 | 17.95 | 17.85 | 17.90 | -0.556% | 89,043 | +32.508% |
| 2024-11-14 | 18.75 | 18.75 | 18.00 | 18.00 | -0.552% | 5,406 | +31.772% |
| 2024-11-12 | 18.10 | 18.10 | 18.10 | 18.10 | +0.500% | 356 | +31.044% |
| 2024-11-06 | 18.20 | 18.20 | 18.01 | 18.01 | -2.120% | 1,374 | +31.699% |
| 2024-11-05 | 18.40 | 18.40 | 18.35 | 18.40 | +1.099% | 8,450 | +28.908% |
| 2024-11-04 | 18.20 | 18.20 | 18.20 | 18.20 | +1.111% | 118 | +30.324% |
| 2024-11-01 | 18.00 | 18.00 | 18.00 | 18.00 | +1.408% | 1,500 | +31.772% |
| 2024-10-28 | 17.75 | 17.75 | 17.75 | 17.75 | +2.158% | 487 | +33.628% |
| 2024-10-24 | 17.50 | 17.50 | 17.38 | 17.38 | -0.714% | 1,808 | +36.512% |
| 2024-10-14 | 17.50 | 17.50 | 17.50 | 17.50 | +1.156% | 302 | +35.537% |
| 2024-10-10 | 17.45 | 17.45 | 17.30 | 17.30 | -1.705% | 268 | +37.104% |
| 2024-10-08 | 17.60 | 17.60 | 17.60 | 17.60 | +0.571% | 144 | +34.767% |
| 2024-10-01 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 100 | +35.537% |
| 2024-09-27 | 17.50 | 17.50 | 17.50 | 17.50 | +1.744% | 112 | +35.537% |
| 2024-09-26 | 17.30 | 17.30 | 17.20 | 17.20 | 0.000% | 1,353 | +37.901% |
| 2024-09-25 | 17.05 | 17.20 | 17.05 | 17.20 | 0.000% | 5,352 | +37.901% |
| 2024-09-24 | 17.50 | 17.50 | 17.20 | 17.20 | -1.714% | 19,612 | +37.901% |
| 2024-09-16 | 17.55 | 17.55 | 17.50 | 17.50 | 0.000% | 1,600 | +35.537% |
| 2024-09-11 | 17.50 | 17.50 | 17.50 | 17.50 | -0.850% | 200 | +35.537% |
| 2024-09-09 | 17.65 | 17.65 | 17.65 | 17.65 | -0.282% | 555 | +34.385% |
| 2024-09-04 | 17.80 | 17.80 | 17.25 | 17.70 | -0.562% | 1,776 | +34.006% |
| 2024-09-03 | 17.80 | 17.80 | 17.80 | 17.80 | 0.000% | 195 | +33.253% |
| 2024-08-30 | 17.95 | 17.95 | 17.80 | 17.80 | -0.280% | 499 | +33.253% |
| 2024-08-29 | 17.90 | 17.90 | 17.85 | 17.85 | 0.000% | 800 | +32.880% |
| 2024-08-27 | 17.95 | 17.95 | 17.85 | 17.85 | -0.557% | 529 | +32.880% |
| 2024-08-26 | 17.95 | 17.95 | 17.95 | 17.95 | 0.000% | 117 | +32.139% |
| 2024-08-23 | 17.95 | 17.95 | 17.95 | 17.95 | 0.000% | 236 | +32.139% |
| 2024-08-22 | 17.95 | 17.95 | 17.95 | 17.95 | -0.703% | 250 | +32.139% |
| 2024-08-21 | 18.05 | 18.08 | 18.05 | 18.08 | +1.272% | 400 | +31.211% |
| 2024-08-20 | 17.85 | 17.85 | 17.85 | 17.85 | 0.000% | 469 | +32.880% |
| 2024-08-19 | 17.95 | 17.95 | 17.85 | 17.85 | +0.563% | 701 | +32.880% |
| 2024-08-15 | 17.75 | 17.75 | 17.75 | 17.75 | +1.429% | 801 | +33.628% |
| 2024-08-14 | 17.50 | 17.50 | 17.50 | 17.50 | +4.415% | 112 | +35.537% |
| 2024-08-07 | 16.95 | 18.24 | 16.58 | 16.76 | -2.841% | 9,221 | +41.521% |
| 2024-08-05 | 17.25 | 17.25 | 17.25 | 17.25 | +1.471% | 175 | +37.501% |
| 2024-08-01 | 17.00 | 17.05 | 17.00 | 17.00 | 0.000% | 570 | +39.524% |
| 2024-07-31 | 16.85 | 17.00 | 16.85 | 17.00 | 0.000% | 1,348 | +39.524% |
| 2024-07-30 | 16.85 | 17.00 | 16.85 | 17.00 | +4.615% | 2,200 | +39.524% |
| 2024-07-29 | 16.90 | 16.90 | 16.25 | 16.25 | -1.515% | 9,434 | +45.963% |
| 2024-07-25 | 17.00 | 17.00 | 16.50 | 16.50 | -1.786% | 411 | +43.752% |
| 2024-07-23 | 16.50 | 16.80 | 16.50 | 16.80 | +1.818% | 353 | +41.185% |
| 2024-07-22 | 16.50 | 16.50 | 16.50 | 16.50 | -1.493% | 2,648 | +43.752% |
| 2024-07-19 | 16.75 | 16.75 | 16.75 | 16.75 | -0.060% | 450 | +41.606% |
| 2024-07-18 | 16.76 | 16.76 | 16.76 | 16.76 | +0.060% | 342 | +41.521% |
| 2024-07-12 | 16.75 | 16.75 | 16.75 | 16.75 | 0.000% | 900 | +41.606% |
| 2024-07-11 | 16.25 | 16.75 | 16.25 | 16.75 | +3.395% | 500 | +41.606% |
| 2024-07-02 | 16.00 | 16.20 | 15.90 | 16.20 | +1.250% | 813 | +46.414% |
| 2024-07-01 | 16.00 | 16.00 | 16.00 | 16.00 | -0.374% | 5,006 | +48.244% |
| 2024-06-27 | 16.06 | 16.06 | 16.06 | 16.06 | +0.062% | 1,420 | +47.690% |
| 2024-06-24 | 16.05 | 16.05 | 16.05 | 16.05 | +0.313% | 1,306 | +47.782% |
| 2024-06-20 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 423 | +48.244% |
| 2024-06-18 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 5,976 | +48.244% |
| 2024-06-17 | 16.10 | 16.10 | 16.00 | 16.00 | 0.000% | 252 | +48.244% |
| 2024-06-11 | 16.25 | 16.25 | 16.00 | 16.00 | -1.538% | 3,212 | +48.244% |
| 2024-06-10 | 16.20 | 17.50 | 16.20 | 16.25 | +0.932% | 3,855 | +45.963% |
| 2024-06-07 | 15.85 | 16.10 | 15.85 | 16.10 | +3.205% | 11,683 | +47.323% |
| 2024-06-04 | 15.60 | 15.60 | 15.60 | 15.60 | +0.322% | 217 | +52.045% |
| 2024-06-03 | 15.55 | 15.55 | 15.55 | 15.55 | +0.193% | 214 | +52.534% |
| 2024-05-29 | 15.52 | 15.52 | 15.52 | 15.52 | 0.000% | 766 | +52.829% |
| 2024-05-28 | 15.52 | 15.52 | 15.52 | 15.52 | +1.437% | 246 | +52.829% |
| 2024-05-21 | 15.52 | 15.52 | 15.30 | 15.30 | -1.290% | 1,430 | +55.025% |
| 2024-05-15 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 185 | +53.026% |
| 2024-05-10 | 15.50 | 15.50 | 15.50 | 15.50 | +1.974% | 304 | +53.026% |
| 2024-05-03 | 15.60 | 15.83 | 15.20 | 15.20 | -3.797% | 2,466 | +56.046% |
| 2024-05-02 | 15.80 | 15.80 | 15.80 | 15.80 | +1.266% | 307 | +50.120% |
| 2024-04-29 | 15.90 | 15.90 | 15.60 | 15.60 | -3.030% | 1,665 | +52.021% |
| 2024-04-26 | 16.09 | 16.09 | 16.09 | 16.09 | +0.562% | 178 | +47.415% |
| 2024-04-25 | 16.00 | 16.00 | 16.00 | 16.00 | +2.564% | 200 | +48.244% |
| 2024-04-23 | 15.60 | 15.60 | 15.60 | 15.60 | -2.133% | 183 | +52.045% |
| 2024-04-22 | 15.94 | 15.94 | 15.94 | 15.94 | +2.049% | 112 | +48.802% |
| 2024-04-19 | 15.62 | 15.62 | 15.62 | 15.62 | -2.008% | 100 | +51.850% |
| 2024-04-17 | 15.94 | 15.94 | 15.94 | 15.94 | +2.508% | 216 | +48.802% |
| 2024-04-10 | 15.55 | 15.55 | 15.55 | 15.55 | +0.323% | 100 | +52.534% |
| 2024-03-25 | 15.75 | 15.75 | 15.50 | 15.50 | -3.064% | 1,001 | +53.026% |
| 2024-03-22 | 15.99 | 15.99 | 15.99 | 15.99 | 0.000% | 100 | +48.336% |
| 2024-03-19 | 15.85 | 15.99 | 15.75 | 15.99 | +2.173% | 420 | +48.336% |
| 2024-03-18 | 15.99 | 15.99 | 15.65 | 15.65 | -2.492% | 200 | +51.559% |
| 2024-03-14 | 15.95 | 16.05 | 15.95 | 16.05 | +0.943% | 2,698 | +47.782% |
| 2024-03-13 | 15.90 | 15.90 | 15.90 | 15.90 | -1.242% | 413 | +49.176% |
| 2024-03-12 | 16.10 | 16.10 | 16.10 | 16.10 | 0.000% | 761 | +47.323% |
| 2024-03-07 | 16.10 | 16.10 | 16.10 | 16.10 | +1.577% | 2,104 | +47.323% |
| 2024-03-04 | 15.85 | 15.85 | 15.85 | 15.85 | +0.316% | 770 | +49.647% |
| 2024-03-01 | 15.80 | 15.80 | 15.80 | 15.80 | -3.658% | 174 | +50.119% |
| 2024-02-28 | 15.71 | 16.40 | 15.71 | 16.40 | -0.606% | 451 | +44.628% |
| 2024-02-23 | 15.70 | 16.50 | 15.70 | 16.50 | +5.179% | 1,057 | +43.752% |
| 2024-02-21 | 15.69 | 15.69 | 15.69 | 15.69 | -6.343% | 403 | +51.197% |
| 2024-02-20 | 16.25 | 16.75 | 16.25 | 16.75 | +7.029% | 527 | +41.606% |
| 2024-02-13 | 16.00 | 16.00 | 15.65 | 15.65 | -1.340% | 920 | +51.559% |
| 2024-02-01 | 16.49 | 16.75 | 15.65 | 15.86 | +1.358% | 1,459 | +49.529% |
| 2024-01-29 | 16.00 | 16.00 | 15.65 | 15.65 | 0.000% | 3,998 | +51.559% |
| 2024-01-25 | 15.65 | 15.65 | 15.65 | 15.65 | -1.262% | 387 | +51.559% |
| 2024-01-24 | 15.85 | 15.85 | 15.85 | 15.85 | -3.939% | 178 | +49.647% |
| 2024-01-22 | 16.50 | 16.50 | 16.50 | 16.50 | +5.431% | 370 | +43.752% |
| 2024-01-11 | 15.65 | 15.65 | 15.65 | 15.65 | -5.152% | 201 | +51.559% |
| 2024-01-09 | 16.50 | 16.50 | 16.50 | 16.50 | +6.383% | 289 | +43.752% |
| 2024-01-08 | 15.51 | 15.51 | 15.51 | 15.51 | -8.225% | 810 | +52.927% |
| 2024-01-05 | 16.66 | 16.90 | 16.08 | 16.90 | +1.807% | 710 | +40.349% |
| 2023-12-29 | 16.50 | 16.61 | 16.50 | 16.60 | -0.836% | 448 | +42.886% |
| 2023-12-27 | 16.26 | 16.74 | 16.26 | 16.74 | +4.625% | 882 | +41.691% |
| 2023-12-26 | 16.00 | 16.00 | 15.00 | 16.00 | +3.226% | 1,163 | +48.244% |
| 2023-12-22 | 15.20 | 15.50 | 15.20 | 15.50 | +1.639% | 200 | +53.026% |
| 2023-12-21 | 15.25 | 15.25 | 15.25 | 15.25 | +6.272% | 102 | +55.534% |
| 2023-12-20 | 14.45 | 14.45 | 14.35 | 14.35 | 0.000% | 884 | +65.289% |
| 2023-12-19 | 14.36 | 14.36 | 14.35 | 14.35 | +0.702% | 693 | +65.289% |
| 2023-12-08 | 14.25 | 14.25 | 14.25 | 14.25 | -2.062% | 352 | +66.449% |
| 2023-12-06 | 14.55 | 14.55 | 14.55 | 14.55 | +2.105% | 272 | +63.017% |
| 2023-12-04 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 960 | +66.449% |
| 2023-12-01 | 14.55 | 14.55 | 14.25 | 14.25 | -5.000% | 2,437 | +66.449% |
| 2023-11-30 | 15.50 | 15.50 | 15.00 | 15.00 | -6.250% | 2,110 | +58.127% |
| 2023-11-27 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 113 | +48.244% |
| 2023-11-22 | 14.25 | 16.00 | 14.25 | 16.00 | +18.519% | 3,035 | +48.244% |
| 2023-11-21 | 13.40 | 13.50 | 13.40 | 13.50 | +0.746% | 4,557 | +75.696% |
| 2023-11-20 | 13.40 | 13.40 | 13.40 | 13.40 | 0.000% | 149 | +77.007% |
| 2023-11-17 | 13.40 | 13.40 | 13.15 | 13.40 | 0.000% | 9,576 | +77.007% |
| 2023-11-16 | 13.45 | 13.45 | 13.40 | 13.40 | +3.077% | 7,237 | +77.007% |
| 2023-11-15 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 11,264 | +82.454% |
| 2023-11-14 | 13.00 | 13.00 | 13.00 | 13.00 | +1.961% | 5,097 | +82.454% |
| 2023-11-10 | 13.00 | 13.00 | 12.75 | 12.75 | -1.923% | 1,900 | +86.031% |
| 2023-11-09 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 900 | +82.454% |
| 2023-11-08 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 1,001 | +82.454% |
| 2023-11-07 | 13.00 | 13.00 | 13.00 | 13.00 | +1.961% | 2,016 | +82.454% |
| 2023-11-06 | 13.00 | 13.00 | 12.75 | 12.75 | -1.923% | 2,753 | +86.031% |
| 2023-11-03 | 12.84 | 13.00 | 12.84 | 13.00 | +3.175% | 2,500 | +82.454% |
| 2023-11-01 | 12.59 | 12.84 | 12.50 | 12.60 | +0.159% | 11,667 | +88.246% |
| 2023-10-31 | 12.25 | 12.58 | 12.25 | 12.58 | +4.833% | 959 | +88.545% |
| 2023-10-30 | 12.00 | 12.00 | 12.00 | 12.00 | +1.695% | 110 | +97.658% |
| 2023-10-20 | 11.95 | 11.95 | 11.80 | 11.80 | -1.519% | 8,800 | +101.008% |
| 2023-10-19 | 12.16 | 12.32 | 11.95 | 11.98 | -1.464% | 13,363 | +97.955% |
| 2023-10-18 | 12.25 | 12.25 | 12.16 | 12.16 | -1.538% | 320 | +95.058% |
| 2023-10-17 | 12.35 | 12.35 | 12.35 | 12.35 | +0.816% | 100 | +92.057% |
| 2023-10-16 | 12.25 | 12.25 | 12.25 | 12.25 | +0.740% | 100 | +93.624% |
| 2023-10-13 | 12.43 | 12.43 | 12.16 | 12.16 | -6.462% | 4,818 | +95.058% |
| 2023-10-12 | 12.95 | 13.00 | 12.95 | 13.00 | +5.691% | 600 | +82.454% |
| 2023-10-11 | 12.75 | 12.75 | 12.30 | 12.30 | -3.492% | 1,249 | +92.837% |
| 2023-10-10 | 12.57 | 12.75 | 12.57 | 12.74 | +1.554% | 1,206 | +86.104% |
| 2023-10-09 | 12.55 | 12.55 | 12.55 | 12.55 | +2.449% | 900 | +88.996% |
| 2023-10-06 | 12.44 | 12.50 | 12.25 | 12.25 | -3.906% | 21,150 | +93.624% |
| 2023-10-05 | 12.75 | 12.75 | 12.72 | 12.75 | -0.016% | 7,500 | +86.061% |
| 2023-10-04 | 12.75 | 12.75 | 12.75 | 12.75 | +4.082% | 201 | +86.031% |
| 2023-10-02 | 12.85 | 12.85 | 12.25 | 12.25 | -5.039% | 562 | +93.624% |
| 2023-09-28 | 12.60 | 12.90 | 12.60 | 12.90 | +1.176% | 1,167 | +83.868% |
| 2023-09-27 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 223 | +86.031% |
| 2023-09-26 | 12.75 | 12.75 | 12.75 | 12.75 | -1.923% | 100 | +86.031% |
| 2023-09-21 | 12.50 | 13.00 | 12.50 | 13.00 | +4.839% | 1,100 | +82.454% |
| 2023-09-19 | 12.51 | 12.51 | 12.40 | 12.40 | -2.745% | 1,595 | +91.282% |
| 2023-09-15 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 6,000 | +86.031% |
| 2023-09-14 | 12.55 | 12.75 | 12.55 | 12.75 | +1.594% | 980 | +86.031% |
| 2023-09-13 | 12.55 | 12.55 | 12.55 | 12.55 | -1.569% | 2,575 | +88.996% |
| 2023-09-08 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 102 | +86.031% |
| 2023-09-07 | 12.55 | 12.75 | 12.50 | 12.75 | +1.594% | 1,389 | +86.031% |
| 2023-09-06 | 12.55 | 12.55 | 12.55 | 12.55 | +1.950% | 536 | +88.996% |
| 2023-09-05 | 12.31 | 12.31 | 12.31 | 12.31 | +0.490% | 304 | +92.681% |
| 2023-08-28 | 12.25 | 12.25 | 12.25 | 12.25 | +0.328% | 134 | +93.624% |
| 2023-08-21 | 12.21 | 12.21 | 12.21 | 12.21 | +0.494% | 230 | +94.259% |
| 2023-08-18 | 12.35 | 12.35 | 12.15 | 12.15 | -1.619% | 800 | +95.218% |
| 2023-08-16 | 12.35 | 12.35 | 12.35 | 12.35 | -1.200% | 264 | +92.057% |
| 2023-08-11 | 12.50 | 12.50 | 12.50 | 12.50 | +1.543% | 406 | +89.752% |
| 2023-08-10 | 12.55 | 12.60 | 12.26 | 12.31 | -1.912% | 1,901 | +92.681% |
| 2023-08-08 | 13.25 | 13.25 | 12.55 | 12.55 | -9.190% | 1,849 | +88.996% |
| 2023-08-04 | 13.60 | 13.82 | 13.60 | 13.82 | +7.298% | 658 | +71.628% |
| 2023-08-01 | 12.88 | 12.88 | 12.88 | 12.88 | +2.020% | 237 | +84.154% |
| 2023-07-28 | 12.63 | 13.00 | 12.63 | 12.63 | -9.368% | 400 | +87.873% |
| 2023-07-25 | 12.10 | 13.93 | 12.10 | 13.93 | +15.602% | 2,042 | +70.273% |
| 2023-07-17 | 12.05 | 12.05 | 12.05 | 12.05 | -1.148% | 7,478 | +96.838% |
| 2023-07-13 | 12.19 | 12.19 | 12.19 | 12.19 | +1.162% | 200 | +94.578% |
| 2023-07-11 | 12.05 | 12.05 | 12.05 | 12.05 | -0.001% | 400 | +96.838% |
| 2023-07-10 | 12.05 | 12.05 | 12.05 | 12.05 | -0.082% | 680 | +96.837% |
| 2023-07-07 | 12.05 | 12.06 | 12.05 | 12.06 | +0.083% | 663 | +96.675% |
| 2023-06-30 | 12.05 | 12.05 | 12.00 | 12.05 | 0.000% | 16,692 | +96.838% |
| 2023-06-29 | 12.05 | 12.05 | 12.05 | 12.05 | 0.000% | 11,333 | +96.838% |
| 2023-06-27 | 12.49 | 12.49 | 12.05 | 12.05 | +0.500% | 27,112 | +96.838% |
| 2023-06-23 | 11.99 | 11.99 | 11.99 | 11.99 | +0.566% | 2,037 | +97.823% |
| 2023-06-22 | 11.92 | 11.92 | 11.92 | 11.92 | +0.612% | 153 | +98.943% |
| 2023-06-21 | 11.85 | 11.85 | 11.85 | 11.85 | 0.000% | 12,138 | +100.160% |