PHIG
PHI GROUP INC
stockOTC
EODOct 2, 2026
31.25USD+3.993%(+1.20)100
PHIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.25 | 31.25 | 31.25 | 31.25 | +3.993% | 100 | 0.000% |
| 2026-10-01 | 30.05 | 30.05 | 30.05 | 30.05 | -5.354% | 1,470 | +3.993% |
| 2026-09-16 | 31.75 | 31.75 | 31.75 | 31.75 | 0.000% | 962 | -1.575% |
| 2026-09-09 | 31.75 | 31.75 | 31.75 | 31.75 | -0.703% | 200 | -1.575% |
| 2026-09-08 | 31.95 | 32.00 | 31.95 | 31.97 | -0.017% | 34,030 | -2.266% |
| 2026-09-04 | 31.99 | 32.00 | 31.98 | 31.98 | -0.062% | 24,254 | -2.283% |
| 2026-09-03 | 32.00 | 32.00 | 31.98 | 32.00 | 0.000% | 24,705 | -2.344% |
| 2026-09-02 | 32.00 | 32.00 | 32.00 | 32.00 | +6.667% | 15,020 | -2.344% |
| 2026-08-21 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,014 | +4.167% |
| 2026-08-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 2,586 | +4.167% |
| 2026-08-17 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 17,477 | +4.167% |
| 2026-08-12 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,200 | +4.167% |
| 2026-08-11 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 225 | +4.167% |
| 2026-08-07 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 100 | +4.167% |
| 2026-08-06 | 31.00 | 31.00 | 30.00 | 30.00 | -3.226% | 20,484 | +4.167% |
| 2026-08-05 | 31.00 | 31.00 | 31.00 | 31.00 | -3.110% | 201 | +0.806% |
| 2026-08-03 | 32.00 | 32.00 | 32.00 | 32.00 | -0.016% | 1,000 | -2.328% |
| 2026-07-30 | 31.99 | 32.00 | 31.99 | 32.00 | 0.000% | 2,500 | -2.344% |
| 2026-07-27 | 32.00 | 32.00 | 31.95 | 32.00 | +0.063% | 2,869 | -2.344% |
| 2026-07-24 | 32.00 | 32.00 | 31.50 | 31.98 | -0.062% | 6,386 | -2.283% |
| 2026-07-23 | 32.00 | 32.00 | 31.98 | 32.00 | +0.031% | 68,362 | -2.344% |
| 2026-07-22 | 31.99 | 31.99 | 31.99 | 31.99 | +3.194% | 2,684 | -2.313% |
| 2026-07-21 | 31.00 | 31.00 | 31.00 | 31.00 | -3.110% | 1,000 | +0.806% |
| 2026-07-20 | 31.99 | 32.00 | 31.99 | 32.00 | -0.016% | 18,050 | -2.328% |
| 2026-07-17 | 32.00 | 32.00 | 32.00 | 32.00 | +0.787% | 420 | -2.344% |
| 2026-07-16 | 32.00 | 32.00 | 31.69 | 31.75 | -0.781% | 4,174 | -1.575% |
| 2026-07-15 | 32.00 | 32.00 | 32.00 | 32.00 | +6.667% | 780 | -2.344% |
| 2026-07-13 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 371 | +4.167% |
| 2026-07-09 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 940 | +4.167% |
| 2026-07-06 | 30.00 | 30.00 | 30.00 | 30.00 | +5.263% | 997 | +4.167% |
| 2026-06-25 | 29.50 | 29.50 | 28.50 | 28.50 | -5.000% | 1,071 | +9.649% |
| 2026-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | +1.695% | 2,700 | +4.167% |
| 2026-06-15 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 600 | +5.932% |
| 2026-06-12 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 16,098 | +5.932% |
| 2026-06-11 | 29.50 | 29.50 | 29.50 | 29.50 | -3.279% | 1,801 | +5.932% |
| 2026-06-10 | 30.50 | 30.50 | 30.50 | 30.50 | +1.667% | 3,000 | +2.459% |
| 2026-06-09 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 2,500 | +4.167% |
| 2026-06-04 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,450 | +4.167% |
| 2026-06-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 1,000 | +4.167% |
| 2026-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | +6.383% | 150 | +4.167% |
| 2026-06-01 | 28.20 | 28.20 | 28.20 | 28.20 | -6.000% | 531 | +10.816% |
| 2026-05-27 | 30.00 | 30.00 | 30.00 | 30.00 | -3.599% | 500 | +4.167% |
| 2026-05-20 | 30.25 | 31.12 | 30.24 | 31.12 | +7.310% | 5,270 | +0.418% |
| 2026-05-19 | 27.44 | 29.00 | 27.40 | 29.00 | -2.521% | 5,897 | +7.759% |
| 2026-05-14 | 29.75 | 29.75 | 29.75 | 29.75 | +0.847% | 1,000 | +5.042% |
| 2026-05-13 | 31.01 | 31.01 | 29.00 | 29.50 | -7.798% | 13,300 | +5.932% |
| 2026-05-07 | 32.00 | 32.00 | 32.00 | 32.00 | -0.016% | 980 | -2.328% |
| 2026-05-05 | 31.85 | 32.00 | 31.85 | 32.00 | +0.016% | 19,632 | -2.344% |
| 2026-04-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 300 | -2.328% |
| 2026-04-21 | 32.00 | 32.00 | 32.00 | 32.00 | -0.016% | 3,000 | -2.328% |
| 2026-04-20 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1,800 | -2.344% |
| 2026-04-17 | 32.00 | 32.00 | 32.00 | 32.00 | +0.031% | 22,600 | -2.344% |
| 2026-04-15 | 31.00 | 31.99 | 31.00 | 31.99 | -0.016% | 8,600 | -2.313% |
| 2026-04-10 | 32.00 | 32.00 | 32.00 | 32.00 | -0.016% | 18,809 | -2.328% |
| 2026-04-09 | 31.50 | 32.00 | 31.50 | 32.00 | +0.016% | 1,391 | -2.344% |
| 2026-04-07 | 31.90 | 32.00 | 31.90 | 32.00 | +0.613% | 4,406 | -2.328% |
| 2026-04-01 | 31.55 | 31.80 | 30.00 | 31.80 | +3.247% | 11,750 | -1.730% |
| 2026-03-31 | 30.80 | 30.80 | 30.80 | 30.80 | -3.145% | 200 | +1.461% |
| 2026-03-26 | 31.80 | 31.80 | 31.80 | 31.80 | 0.000% | 6,000 | -1.730% |
| 2026-03-20 | 31.80 | 31.80 | 31.80 | 31.80 | 0.000% | 688 | -1.730% |
| 2026-03-17 | 31.80 | 31.80 | 31.22 | 31.80 | 0.000% | 18,899 | -1.730% |
| 2026-03-16 | 31.80 | 31.80 | 31.80 | 31.80 | -0.469% | 8,205 | -1.730% |
| 2026-03-06 | 31.01 | 31.95 | 31.01 | 31.95 | 0.000% | 300 | -2.191% |
| 2026-03-02 | 32.00 | 32.00 | 31.95 | 31.95 | -0.141% | 12,000 | -2.191% |
| 2026-02-27 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 9,781 | -2.328% |
| 2026-02-26 | 32.00 | 32.00 | 31.51 | 32.00 | +0.016% | 7,818 | -2.328% |
| 2026-02-25 | 32.00 | 32.00 | 31.75 | 31.99 | -0.031% | 6,227 | -2.313% |
| 2026-02-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 11,276 | -2.344% |
| 2026-02-13 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 705 | -2.344% |
| 2026-02-12 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 7,125 | -2.344% |
| 2026-02-11 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 11,600 | -2.344% |
| 2026-02-10 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 52,317 | -2.344% |
| 2026-02-09 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 88,651 | -2.344% |
| 2026-02-06 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 68,856 | -2.344% |
| 2026-02-05 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 12,500 | -2.344% |
| 2026-02-03 | 32.00 | 32.00 | 31.00 | 32.00 | 0.000% | 8,625 | -2.344% |
| 2026-02-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 39,162 | -2.344% |
| 2026-01-30 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1,000 | -2.344% |
| 2026-01-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 11,400 | -2.344% |
| 2026-01-28 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 18,100 | -2.344% |
| 2026-01-23 | 32.00 | 32.00 | 32.00 | 32.00 | -1.158% | 150 | -2.344% |
| 2026-01-22 | 32.00 | 32.38 | 31.95 | 32.38 | +1.172% | 105,840 | -3.475% |
| 2026-01-21 | 32.00 | 32.00 | 32.00 | 32.00 | -0.156% | 400 | -2.344% |
| 2026-01-16 | 32.00 | 32.05 | 32.00 | 32.05 | +0.156% | 2,400 | -2.496% |
| 2026-01-15 | 32.00 | 32.00 | 32.00 | 32.00 | +1.587% | 1,000 | -2.344% |
| 2026-01-14 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 2,160 | -0.794% |
| 2026-01-13 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 2,000 | -0.794% |
| 2026-01-12 | 31.50 | 32.00 | 31.50 | 31.50 | -1.563% | 3,440 | -0.794% |
| 2026-01-09 | 31.50 | 32.00 | 31.50 | 32.00 | -0.156% | 8,543 | -2.344% |
| 2026-01-08 | 32.05 | 32.05 | 32.05 | 32.05 | +5.082% | 880 | -2.496% |
| 2026-01-07 | 30.50 | 30.50 | 30.50 | 30.50 | -2.400% | 3,190 | +2.459% |
| 2026-01-06 | 31.25 | 31.25 | 31.08 | 31.25 | 0.000% | 5,529 | 0.000% |
| 2026-01-05 | 31.50 | 31.50 | 31.25 | 31.25 | +0.806% | 408 | 0.000% |
| 2026-01-02 | 31.75 | 31.75 | 31.00 | 31.00 | -3.125% | 6,310 | +0.806% |
| 2025-12-31 | 32.00 | 32.00 | 31.25 | 32.00 | +2.400% | 70,000 | -2.344% |
| 2025-12-30 | 31.25 | 31.25 | 31.25 | 31.25 | 0.000% | 443 | 0.000% |
| 2025-12-29 | 30.93 | 31.25 | 30.91 | 31.25 | -0.794% | 4,362 | 0.000% |
| 2025-12-24 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 116 | -0.794% |
| 2025-12-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 100 | -2.344% |
| 2025-12-22 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 260 | -2.344% |
| 2025-12-19 | 31.25 | 32.00 | 31.25 | 32.00 | +2.400% | 2,350 | -2.344% |
| 2025-12-18 | 31.25 | 31.25 | 31.25 | 31.25 | 0.000% | 986 | 0.000% |
| 2025-12-15 | 31.25 | 31.25 | 31.25 | 31.25 | -2.344% | 985 | 0.000% |
| 2025-12-10 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 6,100 | -2.344% |
| 2025-12-08 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 3,290 | -2.344% |
| 2025-12-04 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 5,602 | -2.344% |
| 2025-12-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 2,370 | -2.344% |
| 2025-12-01 | 32.00 | 32.00 | 32.00 | 32.00 | +0.787% | 5,280 | -2.344% |
| 2025-11-26 | 31.75 | 31.75 | 31.75 | 31.75 | -0.781% | 300 | -1.575% |
| 2025-11-25 | 31.00 | 32.00 | 31.00 | 32.00 | +1.587% | 4,416 | -2.344% |
| 2025-11-21 | 32.00 | 32.00 | 28.50 | 31.50 | 0.000% | 2,550 | -0.794% |
| 2025-11-20 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 6,610 | -0.794% |
| 2025-11-19 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 100 | -2.344% |
| 2025-11-18 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 10,650 | -2.344% |
| 2025-11-14 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 500 | -2.344% |
| 2025-11-13 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 16,559 | -2.344% |
| 2025-11-12 | 32.00 | 32.00 | 32.00 | 32.00 | +2.400% | 17,482 | -2.344% |
| 2025-11-11 | 31.25 | 31.25 | 31.25 | 31.25 | -2.344% | 512 | 0.000% |
| 2025-11-10 | 32.00 | 32.00 | 32.00 | 32.00 | +4.065% | 3,000 | -2.344% |
| 2025-11-07 | 30.75 | 30.75 | 30.75 | 30.75 | 0.000% | 2,300 | +1.626% |
| 2025-11-06 | 30.75 | 30.75 | 30.75 | 30.75 | -2.381% | 996 | +1.626% |
| 2025-11-04 | 31.25 | 31.50 | 31.25 | 31.50 | 0.000% | 1,985 | -0.794% |
| 2025-11-03 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 2,307 | -0.794% |
| 2025-10-31 | 31.30 | 32.00 | 31.30 | 32.00 | 0.000% | 1,470 | -2.344% |
| 2025-10-30 | 32.05 | 32.05 | 32.00 | 32.00 | -0.312% | 3,201 | -2.344% |
| 2025-10-29 | 32.10 | 32.10 | 32.10 | 32.10 | 0.000% | 100 | -2.648% |
| 2025-10-28 | 32.10 | 32.10 | 32.10 | 32.10 | -1.231% | 1,247 | -2.648% |
| 2025-10-27 | 32.10 | 32.50 | 32.05 | 32.50 | +7.438% | 3,263 | -3.846% |
| 2025-10-21 | 30.25 | 30.25 | 30.25 | 30.25 | +0.833% | 1,000 | +3.306% |
| 2025-10-10 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 2,163 | +4.167% |
| 2025-10-09 | 28.90 | 31.00 | 28.90 | 30.00 | +6.195% | 6,445 | +4.167% |
| 2025-10-08 | 32.15 | 32.15 | 25.00 | 28.25 | -11.719% | 19,769 | +10.619% |
| 2025-10-01 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1,000 | -2.344% |
| 2025-09-29 | 31.99 | 32.00 | 31.99 | 32.00 | +0.031% | 6,702 | -2.344% |
| 2025-09-24 | 31.98 | 31.99 | 31.98 | 31.99 | 0.000% | 4,000 | -2.313% |
| 2025-09-19 | 31.99 | 31.99 | 31.99 | 31.99 | +0.031% | 880 | -2.313% |
| 2025-09-18 | 31.98 | 31.98 | 31.98 | 31.98 | -0.031% | 1,100 | -2.283% |
| 2025-09-17 | 31.99 | 31.99 | 31.99 | 31.99 | 0.000% | 470 | -2.313% |
| 2025-09-16 | 32.00 | 32.00 | 31.85 | 31.99 | 0.000% | 3,101 | -2.313% |
| 2025-09-15 | 31.99 | 31.99 | 31.99 | 31.99 | 0.000% | 685 | -2.313% |
| 2025-09-12 | 31.99 | 31.99 | 31.99 | 31.99 | -0.031% | 4,000 | -2.313% |
| 2025-09-11 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 1,900 | -2.344% |
| 2025-09-09 | 31.50 | 32.00 | 31.50 | 32.00 | +0.031% | 35,500 | -2.344% |
| 2025-09-08 | 32.00 | 32.00 | 31.99 | 31.99 | 0.000% | 1,260 | -2.313% |
| 2025-09-05 | 32.00 | 32.00 | 31.99 | 31.99 | 0.000% | 700 | -2.313% |
| 2025-09-04 | 32.00 | 32.00 | 31.99 | 31.99 | -0.806% | 2,000 | -2.313% |
| 2025-09-03 | 32.00 | 32.25 | 31.25 | 32.25 | +3.200% | 56,937 | -3.101% |
| 2025-09-02 | 31.80 | 31.99 | 31.25 | 31.25 | +2.459% | 5,573 | 0.000% |
| 2025-08-27 | 30.50 | 31.99 | 30.50 | 30.50 | -1.613% | 1,400 | +2.459% |
| 2025-08-26 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 8,715 | +0.806% |
| 2025-08-25 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 3,265 | +0.806% |
| 2025-08-22 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 3,095 | +0.806% |
| 2025-08-21 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 6,484 | +0.806% |
| 2025-08-20 | 31.00 | 31.00 | 31.00 | 31.00 | -3.125% | 1,470 | +0.806% |
| 2025-08-18 | 32.00 | 32.00 | 32.00 | 32.00 | +3.193% | 7,122 | -2.344% |
| 2025-08-15 | 32.00 | 32.00 | 31.01 | 31.01 | -3.696% | 11,457 | +0.774% |
| 2025-08-14 | 30.92 | 32.20 | 30.92 | 32.20 | +4.715% | 14,975 | -2.950% |
| 2025-08-13 | 31.00 | 31.00 | 30.00 | 30.75 | -0.806% | 14,306 | +1.626% |
| 2025-08-12 | 31.90 | 31.90 | 30.00 | 31.00 | +3.333% | 2,960 | +0.806% |
| 2025-08-11 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 20,000 | +4.167% |
| 2025-08-08 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 8,197 | +4.167% |
| 2025-08-07 | 30.25 | 30.25 | 30.00 | 30.00 | 0.000% | 71,879 | +4.167% |
| 2025-08-06 | 28.50 | 30.00 | 28.50 | 30.00 | +5.263% | 3,107 | +4.167% |
| 2025-08-05 | 28.50 | 28.50 | 28.50 | 28.50 | -3.390% | 100 | +9.649% |
| 2025-07-31 | 29.50 | 29.50 | 29.50 | 29.50 | -0.338% | 605 | +5.932% |
| 2025-07-30 | 29.60 | 29.60 | 29.60 | 29.60 | +3.860% | 500 | +5.574% |
| 2025-07-29 | 28.00 | 28.50 | 28.00 | 28.50 | 0.000% | 2,342 | +9.649% |
| 2025-07-28 | 28.05 | 28.50 | 28.00 | 28.50 | +2.703% | 99,030 | +9.649% |
| 2025-07-24 | 27.75 | 28.00 | 27.70 | 27.75 | +2.778% | 64,084 | +12.613% |
| 2025-07-23 | 27.00 | 27.00 | 27.00 | 27.00 | +0.935% | 1,100 | +15.741% |
| 2025-07-22 | 26.75 | 26.75 | 26.75 | 26.75 | -2.904% | 300 | +16.822% |
| 2025-07-14 | 27.50 | 27.55 | 27.50 | 27.55 | -1.607% | 40,000 | +13.430% |
| 2025-07-11 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 5,000 | +11.607% |
| 2025-07-10 | 26.50 | 28.02 | 26.50 | 28.00 | +0.179% | 20,008 | +11.607% |
| 2025-07-09 | 27.95 | 27.95 | 27.95 | 27.95 | 0.000% | 10,000 | +11.807% |
| 2025-07-08 | 27.35 | 27.95 | 27.35 | 27.95 | +14.082% | 8,301 | +11.807% |
| 2025-06-30 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 534 | +27.551% |
| 2025-06-26 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 18,266 | +27.551% |
| 2025-06-25 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 7,024 | +27.551% |
| 2025-06-24 | 24.50 | 24.50 | 24.50 | 24.50 | +2.083% | 5,000 | +27.551% |
| 2025-06-18 | 24.00 | 24.00 | 24.00 | 24.00 | -2.041% | 2,500 | +30.208% |
| 2025-06-13 | 24.00 | 24.50 | 24.00 | 24.50 | 0.000% | 4,734 | +27.551% |
| 2025-06-12 | 24.50 | 24.50 | 24.00 | 24.50 | 0.000% | 8,915 | +27.551% |
| 2025-06-11 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 2,400 | +27.551% |
| 2025-06-10 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 3,050 | +27.551% |
| 2025-06-06 | 24.50 | 24.50 | 24.50 | 24.50 | +2.083% | 500 | +27.551% |
| 2025-05-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,458 | +30.208% |
| 2025-05-29 | 24.00 | 24.50 | 24.00 | 24.00 | 0.000% | 7,821 | +30.208% |
| 2025-05-28 | 24.00 | 24.00 | 24.00 | 24.00 | -1.639% | 6,502 | +30.208% |
| 2025-05-27 | 24.40 | 24.40 | 24.40 | 24.40 | +1.667% | 7,767 | +28.074% |
| 2025-05-23 | 24.40 | 24.40 | 24.00 | 24.00 | -1.639% | 9,050 | +30.208% |
| 2025-05-22 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 9,950 | +28.074% |
| 2025-05-19 | 24.40 | 24.40 | 24.40 | 24.40 | -0.408% | 3,000 | +28.074% |
| 2025-05-16 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 12,000 | +27.551% |
| 2025-05-15 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 1,000 | +27.551% |
| 2025-05-12 | 24.00 | 24.50 | 24.00 | 24.50 | +2.083% | 7,498 | +27.551% |
| 2025-05-09 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 7,000 | +30.208% |
| 2025-05-08 | 24.00 | 24.00 | 23.95 | 24.00 | 0.000% | 53,300 | +30.208% |
| 2025-05-07 | 23.56 | 24.02 | 23.50 | 24.00 | +4.348% | 50,759 | +30.208% |
| 2025-05-06 | 23.95 | 23.95 | 23.00 | 23.00 | -3.967% | 1,688 | +35.870% |
| 2025-05-05 | 23.95 | 23.95 | 23.95 | 23.95 | +0.042% | 200 | +30.480% |
| 2025-05-01 | 23.94 | 23.94 | 23.94 | 23.94 | -0.208% | 250 | +30.535% |
| 2025-04-29 | 23.54 | 24.50 | 23.54 | 23.99 | +9.045% | 2,345 | +30.263% |
| 2025-04-24 | 22.00 | 22.00 | 22.00 | 22.00 | +22.222% | 2,690 | +42.045% |
| 2025-04-17 | 18.00 | 22.10 | 18.00 | 18.00 | -18.182% | 7,787 | +73.611% |
| 2025-04-14 | 22.02 | 22.02 | 22.00 | 22.00 | -4.348% | 5,203 | +42.045% |
| 2025-04-09 | 23.01 | 23.01 | 23.00 | 23.00 | -3.158% | 2,500 | +35.870% |
| 2025-04-08 | 23.75 | 23.75 | 23.75 | 23.75 | 0.000% | 250 | +31.579% |
| 2025-04-04 | 23.00 | 23.75 | 23.00 | 23.75 | +0.423% | 6,020 | +31.579% |
| 2025-04-02 | 23.65 | 23.65 | 23.65 | 23.65 | +2.781% | 4,000 | +32.135% |
| 2025-04-01 | 24.10 | 24.10 | 23.01 | 23.01 | -4.523% | 10,331 | +35.811% |
| 2025-03-31 | 24.15 | 24.15 | 24.10 | 24.10 | -0.207% | 4,262 | +29.668% |
| 2025-03-28 | 24.10 | 24.15 | 24.10 | 24.15 | +0.207% | 7,070 | +29.400% |
| 2025-03-25 | 24.10 | 24.10 | 24.10 | 24.10 | +0.417% | 1,000 | +29.668% |
| 2025-03-24 | 24.00 | 24.00 | 24.00 | 24.00 | -0.415% | 1,000 | +30.208% |
| 2025-03-20 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 800 | +29.668% |
| 2025-03-19 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 700 | +29.668% |
| 2025-03-18 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 500 | +29.668% |
| 2025-03-17 | 24.10 | 24.10 | 24.10 | 24.10 | -0.207% | 368 | +29.668% |
| 2025-03-13 | 24.15 | 24.15 | 24.15 | 24.15 | +0.207% | 1,000 | +29.400% |
| 2025-03-12 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 3,000 | +29.668% |
| 2025-03-10 | 24.00 | 24.10 | 24.00 | 24.10 | -1.633% | 9,000 | +29.668% |
| 2025-03-03 | 24.50 | 24.50 | 24.50 | 24.50 | +2.296% | 1,300 | +27.551% |
| 2025-02-24 | 23.95 | 23.95 | 23.95 | 23.95 | 0.000% | 898 | +30.480% |
| 2025-02-19 | 24.00 | 24.00 | 23.95 | 23.95 | -0.208% | 1,786 | +30.480% |
| 2025-02-18 | 24.00 | 24.00 | 24.00 | 24.00 | +0.209% | 100 | +30.208% |
| 2025-02-13 | 23.95 | 23.95 | 23.90 | 23.95 | 0.000% | 47,221 | +30.480% |
| 2025-02-12 | 24.01 | 24.01 | 23.90 | 23.95 | -2.245% | 70,262 | +30.480% |
| 2025-02-11 | 24.50 | 24.50 | 24.50 | 24.50 | +2.425% | 100 | +27.551% |
| 2025-02-07 | 23.92 | 23.92 | 23.92 | 23.92 | 0.000% | 1,290 | +30.644% |
| 2025-02-06 | 24.00 | 24.00 | 23.92 | 23.92 | -0.333% | 11,158 | +30.644% |
| 2025-02-05 | 24.00 | 24.00 | 23.40 | 24.00 | -1.031% | 24,009 | +30.208% |
| 2025-02-04 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 1,021 | +28.866% |
| 2025-02-03 | 24.25 | 24.26 | 24.23 | 24.25 | 0.000% | 6,400 | +28.866% |
| 2025-01-30 | 24.30 | 24.30 | 24.25 | 24.25 | -0.206% | 4,520 | +28.866% |
| 2025-01-28 | 24.29 | 24.30 | 24.25 | 24.30 | +0.206% | 2,100 | +28.601% |
| 2025-01-24 | 24.29 | 24.29 | 24.25 | 24.25 | 0.000% | 8,000 | +28.866% |
| 2025-01-23 | 24.50 | 24.50 | 24.25 | 24.25 | -1.020% | 17,652 | +28.866% |
| 2025-01-21 | 24.50 | 24.50 | 24.50 | 24.50 | -2.000% | 1,150 | +27.551% |
| 2025-01-15 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1,000 | +25.000% |
| 2025-01-13 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 5,700 | +25.000% |
| 2025-01-10 | 25.00 | 25.00 | 25.00 | 25.00 | -0.200% | 4,862 | +25.000% |
| 2025-01-02 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 3,992 | +24.750% |
| 2024-12-31 | 25.00 | 25.05 | 25.00 | 25.05 | +0.200% | 3,500 | +24.750% |
| 2024-12-30 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 432 | +25.000% |
| 2024-12-24 | 24.50 | 25.00 | 24.50 | 25.00 | +3.093% | 1,407 | +25.000% |
| 2024-12-19 | 24.25 | 24.25 | 24.25 | 24.25 | -0.021% | 400 | +28.866% |
| 2024-12-18 | 24.25 | 24.25 | 24.25 | 24.25 | +0.021% | 2,096 | +28.839% |
| 2024-12-17 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 4,231 | +28.866% |
| 2024-12-13 | 24.25 | 24.25 | 24.25 | 24.25 | 0.000% | 12,250 | +28.866% |
| 2024-12-12 | 24.25 | 24.25 | 24.25 | 24.25 | +0.310% | 200 | +28.866% |
| 2024-12-11 | 24.18 | 24.18 | 24.18 | 24.18 | +0.729% | 5,714 | +29.266% |
| 2024-12-05 | 24.25 | 24.25 | 24.00 | 24.00 | -0.621% | 8,324 | +30.208% |
| 2024-12-04 | 24.15 | 24.15 | 24.15 | 24.15 | -0.207% | 4,000 | +29.400% |
| 2024-11-26 | 24.02 | 24.20 | 24.00 | 24.20 | +0.833% | 6,371 | +29.132% |
| 2024-11-22 | 24.00 | 24.00 | 24.00 | 24.00 | +3.226% | 35,802 | +30.208% |
| 2024-11-19 | 24.00 | 24.00 | 23.00 | 23.25 | -3.125% | 4,554 | +34.409% |
| 2024-11-15 | 24.00 | 40.00 | 24.00 | 24.00 | -0.415% | 2,582 | +30.208% |
| 2024-11-14 | 24.05 | 24.10 | 24.00 | 24.10 | -2.823% | 8,654 | +29.668% |
| 2024-11-08 | 24.78 | 24.80 | 24.78 | 24.80 | +3.333% | 11,880 | +26.008% |
| 2024-10-28 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,800 | +30.208% |
| 2024-10-24 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 2,000 | +30.208% |
| 2024-10-17 | 24.00 | 24.00 | 24.00 | 24.00 | +2.128% | 3,519 | +30.208% |
| 2024-10-14 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 1,550 | +32.979% |
| 2024-10-11 | 23.50 | 23.50 | 23.50 | 23.50 | -2.083% | 250 | +32.979% |
| 2024-10-10 | 24.00 | 24.00 | 24.00 | 24.00 | +0.083% | 1,500 | +30.208% |
| 2024-10-08 | 24.00 | 24.00 | 23.98 | 23.98 | -0.083% | 7,000 | +30.317% |
| 2024-10-02 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 541 | +30.208% |
| 2024-09-27 | 24.01 | 24.01 | 24.00 | 24.00 | 0.000% | 670 | +30.208% |
| 2024-09-25 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,247 | +30.208% |
| 2024-09-23 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,000 | +30.208% |
| 2024-09-20 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 2,300 | +30.208% |
| 2024-09-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,797 | +30.208% |
| 2024-09-12 | 24.00 | 24.00 | 24.00 | 24.00 | -2.240% | 223 | +30.208% |
| 2024-09-09 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 278 | +27.291% |
| 2024-08-30 | 24.65 | 24.65 | 24.55 | 24.55 | 0.000% | 43,000 | +27.291% |
| 2024-08-29 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 7,500 | +27.291% |
| 2024-08-27 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 1,000 | +27.291% |
| 2024-08-16 | 24.55 | 24.55 | 24.55 | 24.55 | +0.204% | 15,000 | +27.291% |
| 2024-08-15 | 24.45 | 24.50 | 24.45 | 24.50 | +2.083% | 115,596 | +27.551% |
| 2024-08-14 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 117 | +30.208% |
| 2024-08-08 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 100 | +30.208% |
| 2024-08-07 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 7,000 | +30.208% |
| 2024-08-05 | 24.00 | 24.00 | 24.00 | 24.00 | +4.348% | 1,000 | +30.208% |
| 2024-08-02 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 250 | +35.870% |
| 2024-07-31 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 2,497 | +30.208% |
| 2024-07-30 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,750 | +30.208% |
| 2024-07-26 | 24.00 | 24.00 | 24.00 | 24.00 | -1.881% | 500 | +30.208% |
| 2024-07-24 | 24.43 | 24.46 | 24.43 | 24.46 | +1.917% | 20,000 | +27.760% |
| 2024-07-23 | 24.00 | 24.00 | 24.00 | 24.00 | -2.240% | 1,244 | +30.208% |
| 2024-07-17 | 24.55 | 24.55 | 24.55 | 24.55 | -0.607% | 3,629 | +27.291% |
| 2024-07-16 | 24.51 | 24.70 | 24.50 | 24.70 | +0.775% | 29,500 | +26.518% |
| 2024-07-12 | 24.51 | 24.51 | 24.51 | 24.51 | +0.041% | 145 | +27.499% |
| 2024-07-11 | 24.00 | 24.50 | 24.00 | 24.50 | +2.083% | 4,911 | +27.551% |
| 2024-07-10 | 24.40 | 24.40 | 24.00 | 24.00 | -1.639% | 3,843 | +30.208% |
| 2024-07-09 | 24.50 | 24.50 | 24.40 | 24.40 | -0.367% | 2,900 | +28.074% |
| 2024-07-02 | 24.50 | 24.50 | 24.49 | 24.49 | -0.041% | 14,000 | +27.603% |
| 2024-07-01 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 1,700 | +27.551% |
| 2024-06-26 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 2,302 | +27.551% |
| 2024-06-20 | 24.55 | 24.55 | 24.50 | 24.50 | -0.204% | 19,061 | +27.551% |
| 2024-06-18 | 24.51 | 24.55 | 24.51 | 24.55 | 0.000% | 17,866 | +27.291% |
| 2024-06-17 | 24.55 | 24.55 | 24.51 | 24.55 | 0.000% | 10,267 | +27.291% |
| 2024-06-10 | 24.50 | 24.55 | 24.50 | 24.55 | +0.204% | 21,896 | +27.291% |
| 2024-06-07 | 24.50 | 24.50 | 24.50 | 24.50 | -0.224% | 1,827 | +27.551% |
| 2024-06-04 | 24.55 | 24.55 | 24.55 | 24.55 | +0.020% | 229 | +27.265% |
| 2024-06-03 | 24.51 | 24.55 | 24.49 | 24.55 | +2.292% | 15,532 | +27.291% |
| 2024-05-28 | 24.00 | 24.00 | 24.00 | 24.00 | -3.962% | 156 | +30.208% |
| 2024-05-21 | 25.00 | 25.02 | 24.99 | 24.99 | +3.693% | 11,745 | +25.050% |
| 2024-05-17 | 24.10 | 24.10 | 24.10 | 24.10 | 0.000% | 1,120 | +29.668% |
| 2024-05-10 | 24.10 | 24.10 | 24.10 | 24.10 | +0.354% | 1,000 | +29.668% |
| 2024-05-09 | 24.02 | 24.02 | 24.02 | 24.02 | -0.146% | 1,000 | +30.127% |
| 2024-05-01 | 24.05 | 24.05 | 24.05 | 24.05 | 0.000% | 1,191 | +29.938% |
| 2024-04-30 | 24.05 | 24.05 | 24.05 | 24.05 | +0.208% | 20,108 | +29.938% |
| 2024-04-25 | 24.00 | 24.00 | 23.98 | 24.00 | 0.000% | 15,993 | +30.208% |
| 2024-04-23 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 350 | +30.208% |
| 2024-04-22 | 24.00 | 24.00 | 24.00 | 24.00 | +0.083% | 1,993 | +30.208% |
| 2024-04-19 | 24.00 | 24.05 | 23.98 | 23.98 | -0.291% | 32,361 | +30.317% |
| 2024-04-17 | 24.03 | 24.05 | 23.99 | 24.05 | +0.208% | 20,061 | +29.938% |
| 2024-04-15 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 1,209 | +30.208% |
| 2024-04-05 | 24.00 | 24.00 | 24.00 | 24.00 | +0.083% | 2,022 | +30.208% |
| 2024-04-01 | 24.00 | 24.00 | 23.98 | 23.98 | +10.152% | 12,924 | +30.317% |
| 2024-03-22 | 21.78 | 21.78 | 21.25 | 21.77 | +2.447% | 1,182 | +43.546% |
| 2024-03-15 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 389 | +47.059% |
| 2024-03-14 | 21.25 | 21.25 | 21.25 | 21.25 | -2.568% | 3,600 | +47.059% |
| 2024-03-07 | 21.81 | 21.81 | 21.81 | 21.81 | +0.046% | 108 | +43.283% |
| 2024-02-26 | 21.80 | 21.80 | 21.80 | 21.80 | +2.588% | 116 | +43.349% |
| 2024-02-13 | 21.25 | 21.25 | 21.25 | 21.25 | +3.659% | 443 | +47.059% |
| 2024-02-06 | 20.50 | 20.50 | 20.50 | 20.50 | -6.818% | 108 | +52.439% |
| 2024-01-11 | 22.00 | 22.00 | 22.00 | 22.00 | -8.333% | 400 | +42.045% |
| 2024-01-05 | 25.00 | 25.00 | 24.00 | 24.00 | +5.495% | 3,600 | +30.208% |
| 2024-01-04 | 24.50 | 25.02 | 22.75 | 22.75 | 0.000% | 18,927 | +37.363% |
| 2024-01-02 | 22.75 | 22.75 | 22.75 | 22.75 | -4.170% | 695 | +37.363% |
| 2023-12-29 | 22.25 | 23.75 | 22.25 | 23.74 | -0.042% | 900 | +31.634% |
| 2023-12-21 | 23.75 | 23.75 | 23.75 | 23.75 | 0.000% | 2,247 | +31.579% |
| 2023-12-20 | 23.75 | 23.75 | 23.75 | 23.75 | +0.636% | 500 | +31.579% |
| 2023-12-19 | 23.60 | 23.60 | 23.60 | 23.60 | -1.585% | 2,184 | +32.415% |
| 2023-12-15 | 22.00 | 24.00 | 22.00 | 23.98 | -4.080% | 13,117 | +30.317% |
| 2023-12-14 | 25.00 | 25.00 | 25.00 | 25.00 | +8.932% | 100 | +25.000% |
| 2023-12-11 | 22.95 | 22.95 | 22.95 | 22.95 | +6.744% | 2,000 | +36.166% |
| 2023-12-08 | 21.50 | 21.50 | 21.50 | 21.50 | +2.381% | 216 | +45.349% |
| 2023-11-17 | 22.00 | 22.00 | 21.00 | 21.00 | +2.190% | 3,243 | +48.810% |
| 2023-11-16 | 20.55 | 20.55 | 20.55 | 20.55 | -10.652% | 1,588 | +52.068% |
| 2023-11-15 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 13,000 | +35.870% |
| 2023-11-14 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 15,000 | +35.870% |
| 2023-11-13 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 3,164 | +35.870% |
| 2023-11-10 | 23.05 | 23.05 | 23.00 | 23.00 | 0.000% | 2,000 | +35.870% |
| 2023-11-08 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 9,151 | +35.870% |
| 2023-11-07 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 700 | +35.870% |
| 2023-11-03 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 665 | +35.870% |
| 2023-11-02 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 1,500 | +35.870% |
| 2023-10-31 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 8,502 | +35.870% |
| 2023-10-30 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 6,500 | +35.870% |
| 2023-10-27 | 22.25 | 23.00 | 22.25 | 23.00 | +4.545% | 869 | +35.870% |
| 2023-10-23 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 2,971 | +42.045% |
| 2023-10-20 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 11,216 | +42.045% |
| 2023-10-19 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 4,943 | +42.045% |
| 2023-10-18 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 972 | +42.045% |
| 2023-10-16 | 21.88 | 22.00 | 21.88 | 22.00 | 0.000% | 9,579 | +42.045% |
| 2023-10-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 3,698 | +42.045% |
| 2023-10-11 | 20.25 | 22.00 | 20.25 | 22.00 | +8.642% | 1,383 | +42.045% |
| 2023-10-10 | 20.00 | 20.25 | 20.00 | 20.25 | +1.250% | 11,913 | +54.321% |
| 2023-10-09 | 20.00 | 20.25 | 20.00 | 20.00 | +5.263% | 79,925 | +56.250% |
| 2023-10-05 | 18.00 | 19.00 | 18.00 | 19.00 | +5.438% | 2,401 | +64.474% |
| 2023-09-26 | 18.02 | 18.02 | 18.02 | 18.02 | -1.260% | 175 | +73.418% |
| 2023-09-25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 200 | +71.233% |
| 2023-09-22 | 18.25 | 18.25 | 18.25 | 18.25 | +2.817% | 200 | +71.233% |
| 2023-09-20 | 17.75 | 17.75 | 17.75 | 17.75 | -1.389% | 183 | +76.056% |
| 2023-09-19 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 117 | +73.611% |
| 2023-09-15 | 18.00 | 18.00 | 18.00 | 18.00 | +2.857% | 100 | +73.611% |
| 2023-09-13 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 200 | +78.571% |