RSKIA
RISK (GEORGE) INDUS INC A
stockOTC
EODOct 2, 2026
20.50USD-2.381%(-0.50)685
RSKIA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.50 | 20.62 | 20.50 | 20.50 | -2.381% | 685 | 0.000% |
| 2026-10-01 | 21.21 | 21.21 | 16.71 | 21.00 | -4.328% | 6,518 | -2.381% |
| 2026-09-30 | 21.98 | 21.98 | 20.90 | 21.95 | -0.903% | 1,213 | -6.606% |
| 2026-09-29 | 21.75 | 22.15 | 21.75 | 22.15 | +1.839% | 1,405 | -7.449% |
| 2026-09-28 | 22.56 | 22.60 | 21.75 | 21.75 | -3.604% | 1,317 | -5.747% |
| 2026-09-25 | 22.40 | 22.56 | 22.25 | 22.56 | +1.408% | 4,265 | -9.144% |
| 2026-09-24 | 22.25 | 22.25 | 22.25 | 22.25 | -0.670% | 500 | -7.865% |
| 2026-09-23 | 22.46 | 22.46 | 22.40 | 22.40 | -0.269% | 910 | -8.482% |
| 2026-09-22 | 22.43 | 22.46 | 22.43 | 22.46 | -0.046% | 250 | -8.728% |
| 2026-09-21 | 22.63 | 22.63 | 22.41 | 22.47 | +0.540% | 4,768 | -8.770% |
| 2026-09-17 | 22.30 | 22.50 | 22.30 | 22.35 | -0.622% | 2,300 | -8.277% |
| 2026-09-16 | 22.49 | 22.49 | 22.49 | 22.49 | -0.044% | 445 | -8.848% |
| 2026-09-15 | 22.50 | 22.50 | 22.50 | 22.50 | +1.810% | 210 | -8.889% |
| 2026-09-14 | 22.14 | 22.75 | 22.10 | 22.10 | +0.145% | 2,240 | -7.240% |
| 2026-09-11 | 22.75 | 22.75 | 22.07 | 22.07 | -7.394% | 705 | -7.105% |
| 2026-09-10 | 21.66 | 23.83 | 21.66 | 23.83 | +11.314% | 1,705 | -13.974% |
| 2026-09-09 | 21.12 | 21.41 | 21.12 | 21.41 | +1.894% | 202 | -4.241% |
| 2026-09-08 | 21.00 | 21.01 | 21.00 | 21.01 | +2.488% | 865 | -2.427% |
| 2026-09-04 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1,926 | 0.000% |
| 2026-09-03 | 20.11 | 20.50 | 20.10 | 20.50 | +1.990% | 1,985 | 0.000% |
| 2026-09-02 | 20.10 | 20.10 | 20.10 | 20.10 | 0.000% | 284 | +1.990% |
| 2026-09-01 | 20.10 | 20.10 | 20.09 | 20.10 | 0.000% | 611 | +1.990% |
| 2026-08-31 | 20.07 | 20.10 | 20.07 | 20.10 | +0.400% | 409 | +1.990% |
| 2026-08-26 | 20.04 | 20.04 | 20.02 | 20.02 | +1.009% | 210 | +2.398% |
| 2026-08-25 | 19.82 | 19.82 | 19.82 | 19.82 | 0.000% | 401 | +3.431% |
| 2026-08-24 | 20.10 | 20.10 | 19.82 | 19.82 | -0.996% | 582 | +3.431% |
| 2026-08-20 | 20.02 | 20.02 | 20.02 | 20.02 | +0.097% | 100 | +2.401% |
| 2026-08-19 | 20.00 | 20.00 | 20.00 | 20.00 | +1.368% | 200 | +2.500% |
| 2026-08-18 | 20.00 | 20.00 | 19.73 | 19.73 | -1.350% | 302 | +3.903% |
| 2026-08-17 | 20.00 | 20.03 | 20.00 | 20.00 | +1.523% | 953 | +2.500% |
| 2026-08-13 | 19.70 | 19.70 | 19.70 | 19.70 | -1.990% | 100 | +4.061% |
| 2026-08-11 | 19.90 | 20.12 | 19.90 | 20.10 | +1.515% | 613 | +1.990% |
| 2026-08-10 | 19.50 | 19.80 | 19.50 | 19.80 | +3.937% | 1,268 | +3.535% |
| 2026-08-07 | 19.05 | 19.19 | 19.05 | 19.05 | +0.187% | 610 | +7.612% |
| 2026-08-06 | 19.01 | 19.01 | 19.01 | 19.01 | -4.450% | 272 | +7.813% |
| 2026-08-05 | 19.42 | 19.90 | 18.80 | 19.90 | -5.687% | 4,698 | +3.015% |
| 2026-07-31 | 19.18 | 21.10 | 19.18 | 21.10 | +12.174% | 600 | -2.844% |
| 2026-07-30 | 18.81 | 18.83 | 18.81 | 18.81 | -0.948% | 500 | +8.985% |
| 2026-07-29 | 18.99 | 18.99 | 18.99 | 18.99 | 0.000% | 169 | +7.952% |
| 2026-07-27 | 18.99 | 18.99 | 18.99 | 18.99 | +0.743% | 130 | +7.952% |
| 2026-07-24 | 18.85 | 18.85 | 18.85 | 18.85 | -0.265% | 150 | +8.753% |
| 2026-07-23 | 18.99 | 18.99 | 18.90 | 18.90 | -0.174% | 400 | +8.466% |
| 2026-07-21 | 18.93 | 18.93 | 18.93 | 18.93 | +0.016% | 100 | +8.277% |
| 2026-07-20 | 18.93 | 18.93 | 18.93 | 18.93 | -0.263% | 265 | +8.294% |
| 2026-07-16 | 18.98 | 18.98 | 18.98 | 18.98 | +1.020% | 100 | +8.008% |
| 2026-07-13 | 18.79 | 18.79 | 18.79 | 18.79 | -1.018% | 166 | +9.110% |
| 2026-07-09 | 18.98 | 18.98 | 18.98 | 18.98 | +1.182% | 431 | +7.999% |
| 2026-07-08 | 18.82 | 18.82 | 18.76 | 18.76 | -0.451% | 661 | +9.275% |
| 2026-07-06 | 18.84 | 18.84 | 18.84 | 18.84 | -0.711% | 152 | +8.782% |
| 2026-07-01 | 18.98 | 18.98 | 18.98 | 18.98 | -0.053% | 150 | +8.008% |
| 2026-06-25 | 18.99 | 18.99 | 18.99 | 18.99 | +0.476% | 299 | +7.952% |
| 2026-06-23 | 18.90 | 18.90 | 18.90 | 18.90 | +0.106% | 300 | +8.466% |
| 2026-06-18 | 18.96 | 18.96 | 18.88 | 18.88 | +1.233% | 380 | +8.581% |
| 2026-06-17 | 18.65 | 18.65 | 18.65 | 18.65 | 0.000% | 178 | +9.920% |
| 2026-06-15 | 18.60 | 18.65 | 18.60 | 18.65 | 0.000% | 609 | +9.920% |
| 2026-06-11 | 18.65 | 18.65 | 18.65 | 18.65 | +0.350% | 630 | +9.920% |
| 2026-06-10 | 18.56 | 18.59 | 18.56 | 18.59 | -0.349% | 307 | +10.304% |
| 2026-06-09 | 18.55 | 18.65 | 18.55 | 18.65 | +0.599% | 1,160 | +9.920% |
| 2026-06-04 | 18.54 | 18.54 | 18.54 | 18.54 | -0.595% | 300 | +10.578% |
| 2026-06-02 | 18.70 | 18.70 | 18.65 | 18.65 | 0.000% | 801 | +9.920% |
| 2026-06-01 | 18.65 | 18.65 | 18.65 | 18.65 | -0.044% | 826 | +9.920% |
| 2026-05-29 | 18.96 | 18.96 | 18.65 | 18.66 | -1.747% | 1,265 | +9.871% |
| 2026-05-27 | 18.99 | 18.99 | 18.99 | 18.99 | +0.583% | 729 | +7.952% |
| 2026-05-26 | 18.87 | 18.88 | 18.87 | 18.88 | +2.054% | 625 | +8.581% |
| 2026-05-20 | 17.95 | 18.50 | 17.95 | 18.50 | 0.000% | 600 | +10.811% |
| 2026-05-19 | 18.62 | 18.62 | 18.50 | 18.50 | +0.516% | 600 | +10.811% |
| 2026-05-18 | 18.00 | 18.41 | 18.00 | 18.41 | +2.535% | 466 | +11.383% |
| 2026-05-14 | 17.95 | 17.95 | 17.91 | 17.95 | 0.000% | 795 | +14.206% |
| 2026-05-13 | 18.15 | 18.15 | 17.95 | 17.95 | -1.102% | 2,526 | +14.206% |
| 2026-05-12 | 18.15 | 18.15 | 18.15 | 18.15 | -2.367% | 453 | +12.948% |
| 2026-05-11 | 18.98 | 18.98 | 18.59 | 18.59 | 0.000% | 1,163 | +10.274% |
| 2026-05-08 | 19.08 | 19.08 | 18.59 | 18.59 | +1.763% | 2,614 | +10.274% |
| 2026-05-01 | 18.45 | 18.45 | 18.27 | 18.27 | -1.732% | 262 | +12.218% |
| 2026-04-30 | 18.59 | 18.59 | 18.59 | 18.59 | +0.541% | 800 | +10.274% |
| 2026-04-29 | 18.49 | 18.49 | 18.49 | 18.49 | 0.000% | 3,036 | +10.871% |
| 2026-04-28 | 18.49 | 18.49 | 18.49 | 18.49 | 0.000% | 127 | +10.871% |
| 2026-04-27 | 18.39 | 18.49 | 18.39 | 18.49 | +0.544% | 6,251 | +10.871% |
| 2026-04-24 | 18.30 | 18.39 | 18.30 | 18.39 | +0.734% | 13,950 | +11.474% |
| 2026-04-23 | 18.00 | 18.30 | 18.00 | 18.26 | +1.422% | 3,257 | +12.292% |
| 2026-04-22 | 18.01 | 18.30 | 18.00 | 18.00 | -0.826% | 4,110 | +13.889% |
| 2026-04-21 | 18.01 | 18.30 | 18.01 | 18.15 | -0.820% | 3,634 | +12.948% |
| 2026-04-20 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 4,100 | +12.022% |
| 2026-04-17 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 1,410 | +12.022% |
| 2026-04-16 | 18.10 | 18.30 | 18.10 | 18.30 | +3.683% | 1,390 | +12.022% |
| 2026-04-15 | 17.65 | 17.65 | 17.65 | 17.65 | -3.552% | 10,750 | +16.147% |
| 2026-04-14 | 18.30 | 18.30 | 18.30 | 18.30 | +0.549% | 3,905 | +12.022% |
| 2026-04-13 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 226 | +12.637% |
| 2026-04-10 | 18.24 | 18.24 | 17.51 | 18.20 | +4.000% | 3,041 | +12.637% |
| 2026-04-09 | 17.63 | 17.63 | 17.50 | 17.50 | -0.427% | 1,200 | +17.143% |
| 2026-04-08 | 17.75 | 17.75 | 17.57 | 17.57 | -0.986% | 701 | +16.643% |
| 2026-04-06 | 17.55 | 17.85 | 17.55 | 17.75 | +1.197% | 1,476 | +15.493% |
| 2026-04-02 | 17.54 | 17.54 | 17.54 | 17.54 | -0.305% | 853 | +16.876% |
| 2026-03-30 | 17.30 | 17.59 | 17.30 | 17.59 | +2.587% | 675 | +16.520% |
| 2026-03-26 | 17.15 | 17.15 | 17.15 | 17.15 | 0.000% | 268 | +19.534% |
| 2026-03-25 | 17.25 | 17.25 | 17.10 | 17.15 | -1.621% | 1,968 | +19.534% |
| 2026-03-24 | 17.50 | 17.50 | 17.43 | 17.43 | -1.120% | 475 | +17.596% |
| 2026-03-23 | 17.55 | 17.63 | 17.55 | 17.63 | +0.456% | 409 | +16.279% |
| 2026-03-20 | 17.55 | 17.55 | 17.55 | 17.55 | -1.127% | 500 | +16.809% |
| 2026-03-19 | 17.75 | 17.75 | 17.75 | 17.75 | +0.852% | 100 | +15.493% |
| 2026-03-18 | 17.66 | 17.66 | 17.60 | 17.60 | -0.283% | 873 | +16.477% |
| 2026-03-16 | 17.65 | 17.65 | 17.65 | 17.65 | 0.000% | 690 | +16.147% |
| 2026-03-12 | 17.73 | 17.73 | 17.65 | 17.65 | -1.342% | 900 | +16.147% |
| 2026-03-11 | 17.89 | 17.89 | 17.89 | 17.89 | +0.517% | 131 | +14.589% |
| 2026-03-06 | 17.66 | 17.89 | 17.66 | 17.80 | -0.232% | 530 | +15.181% |
| 2026-03-05 | 17.84 | 17.84 | 17.84 | 17.84 | +0.731% | 132 | +14.914% |
| 2026-03-04 | 17.65 | 17.71 | 17.65 | 17.71 | -1.006% | 694 | +15.754% |
| 2026-03-03 | 17.77 | 17.89 | 17.77 | 17.89 | +1.360% | 300 | +14.589% |
| 2026-03-02 | 17.78 | 17.78 | 17.65 | 17.65 | -1.220% | 533 | +16.147% |
| 2026-02-27 | 17.84 | 17.87 | 17.84 | 17.87 | -0.179% | 600 | +14.730% |
| 2026-02-26 | 17.90 | 17.90 | 17.90 | 17.90 | +1.359% | 253 | +14.525% |
| 2026-02-24 | 17.66 | 17.66 | 17.66 | 17.66 | 0.000% | 301 | +16.082% |
| 2026-02-23 | 17.97 | 17.97 | 17.66 | 17.66 | -1.668% | 2,560 | +16.082% |
| 2026-02-20 | 18.00 | 18.00 | 17.96 | 17.96 | +1.754% | 691 | +14.146% |
| 2026-02-18 | 18.00 | 18.00 | 17.65 | 17.65 | -1.835% | 3,065 | +16.147% |
| 2026-02-17 | 17.81 | 17.98 | 17.77 | 17.98 | +1.525% | 1,312 | +14.016% |
| 2026-02-13 | 17.71 | 17.71 | 17.71 | 17.71 | +0.238% | 119 | +15.754% |
| 2026-02-12 | 17.66 | 17.67 | 17.65 | 17.67 | -0.153% | 2,792 | +16.029% |
| 2026-02-11 | 17.70 | 17.70 | 17.70 | 17.70 | -0.085% | 100 | +15.852% |
| 2026-02-10 | 17.71 | 17.71 | 17.65 | 17.71 | +0.014% | 1,563 | +15.754% |
| 2026-02-09 | 17.65 | 17.71 | 17.65 | 17.71 | +0.485% | 244 | +15.770% |
| 2026-02-06 | 17.51 | 17.75 | 17.50 | 17.62 | +0.640% | 9,356 | +16.332% |
| 2026-02-05 | 17.51 | 17.51 | 17.51 | 17.51 | +1.507% | 251 | +17.076% |
| 2026-02-04 | 17.25 | 17.25 | 17.25 | 17.25 | +0.254% | 450 | +18.841% |
| 2026-02-03 | 17.21 | 17.21 | 17.21 | 17.21 | +1.213% | 396 | +19.143% |
| 2026-02-02 | 17.79 | 17.79 | 17.00 | 17.00 | -3.409% | 2,218 | +20.588% |
| 2026-01-30 | 17.81 | 17.81 | 17.00 | 17.60 | -2.222% | 3,230 | +16.477% |
| 2026-01-29 | 17.76 | 18.00 | 17.76 | 18.00 | +2.215% | 4,741 | +13.889% |
| 2026-01-28 | 17.61 | 17.61 | 17.61 | 17.61 | +0.815% | 6,046 | +16.411% |
| 2026-01-26 | 17.59 | 17.61 | 17.46 | 17.47 | -0.230% | 2,871 | +17.359% |
| 2026-01-23 | 17.51 | 17.51 | 17.51 | 17.51 | +3.536% | 524 | +17.089% |
| 2026-01-20 | 16.91 | 16.91 | 16.91 | 16.91 | -3.516% | 1,047 | +21.230% |
| 2026-01-14 | 17.53 | 17.53 | 17.53 | 17.53 | +1.074% | 131 | +16.967% |
| 2026-01-13 | 17.34 | 17.34 | 17.34 | 17.34 | 0.000% | 112 | +18.224% |
| 2026-01-12 | 17.34 | 17.34 | 17.28 | 17.34 | +3.522% | 1,072 | +18.224% |
| 2026-01-08 | 16.76 | 16.76 | 16.75 | 16.75 | -1.052% | 600 | +22.388% |
| 2026-01-07 | 17.02 | 17.02 | 16.93 | 16.93 | -0.541% | 628 | +21.101% |
| 2026-01-06 | 17.39 | 17.39 | 17.02 | 17.02 | -1.333% | 218 | +20.447% |
| 2025-12-31 | 17.21 | 17.40 | 17.21 | 17.25 | 0.000% | 1,313 | +18.841% |
| 2025-12-29 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 401 | +18.841% |
| 2025-12-26 | 16.81 | 17.25 | 16.81 | 17.25 | +3.853% | 802 | +18.841% |
| 2025-12-19 | 17.10 | 17.10 | 16.61 | 16.61 | +0.667% | 3,345 | +23.420% |
| 2025-12-15 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 2,226 | +24.242% |
| 2025-12-12 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 912 | +24.242% |
| 2025-12-11 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,540 | +24.242% |
| 2025-12-10 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,079 | +24.242% |
| 2025-12-09 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,100 | +24.242% |
| 2025-12-08 | 16.56 | 16.56 | 16.50 | 16.50 | 0.000% | 1,820 | +24.242% |
| 2025-12-05 | 16.63 | 16.63 | 16.50 | 16.50 | -0.903% | 1,831 | +24.242% |
| 2025-12-04 | 16.50 | 16.75 | 16.50 | 16.65 | +0.912% | 2,086 | +23.120% |
| 2025-12-03 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,232 | +24.242% |
| 2025-12-02 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,104 | +24.242% |
| 2025-12-01 | 17.00 | 17.00 | 16.50 | 16.50 | 0.000% | 1,124 | +24.242% |
| 2025-11-28 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 200 | +24.242% |
| 2025-11-26 | 16.50 | 16.50 | 16.50 | 16.50 | +0.050% | 210 | +24.242% |
| 2025-11-25 | 16.50 | 16.50 | 16.49 | 16.49 | -0.050% | 755 | +24.305% |
| 2025-11-21 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 910 | +24.242% |
| 2025-11-20 | 16.49 | 16.50 | 16.49 | 16.50 | +0.304% | 3,569 | +24.242% |
| 2025-11-18 | 16.45 | 16.45 | 16.45 | 16.45 | 0.000% | 100 | +24.620% |
| 2025-11-14 | 16.40 | 16.45 | 16.40 | 16.45 | +0.612% | 934 | +24.620% |
| 2025-11-13 | 16.43 | 16.43 | 16.35 | 16.35 | -0.505% | 350 | +25.382% |
| 2025-11-12 | 16.40 | 16.44 | 16.40 | 16.43 | +0.569% | 800 | +24.749% |
| 2025-11-11 | 16.40 | 16.40 | 16.34 | 16.34 | -0.669% | 1,710 | +25.459% |
| 2025-11-10 | 16.50 | 16.50 | 16.42 | 16.45 | +0.244% | 2,072 | +24.620% |
| 2025-11-07 | 16.48 | 16.48 | 16.41 | 16.41 | -1.737% | 800 | +24.924% |
| 2025-11-06 | 16.70 | 16.70 | 16.50 | 16.70 | 0.000% | 1,268 | +22.754% |
| 2025-11-05 | 16.70 | 16.70 | 15.50 | 16.70 | -1.008% | 1,440 | +22.754% |
| 2025-11-04 | 16.52 | 16.87 | 16.43 | 16.87 | -0.178% | 1,004 | +21.517% |
| 2025-11-03 | 17.02 | 17.02 | 16.51 | 16.90 | -0.705% | 1,081 | +21.302% |
| 2025-10-31 | 16.73 | 17.25 | 16.41 | 17.02 | +1.009% | 2,568 | +20.447% |
| 2025-10-30 | 16.97 | 16.97 | 16.85 | 16.85 | +3.374% | 2,297 | +21.662% |
| 2025-10-29 | 16.90 | 16.90 | 16.30 | 16.30 | -4.956% | 5,038 | +25.767% |
| 2025-10-28 | 17.10 | 17.15 | 17.10 | 17.15 | +0.882% | 725 | +19.534% |
| 2025-10-27 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1,034 | +20.588% |
| 2025-10-24 | 17.30 | 17.42 | 17.00 | 17.00 | +1.796% | 2,750 | +20.588% |
| 2025-10-23 | 16.70 | 16.70 | 16.70 | 16.70 | -3.735% | 150 | +22.754% |
| 2025-10-22 | 17.35 | 17.35 | 17.35 | 17.35 | +2.469% | 187 | +18.169% |
| 2025-10-21 | 17.16 | 17.16 | 16.93 | 16.93 | -3.533% | 2,925 | +21.087% |
| 2025-10-20 | 17.55 | 17.55 | 17.55 | 17.55 | 0.000% | 552 | +16.809% |
| 2025-10-17 | 17.43 | 17.55 | 17.43 | 17.55 | +0.573% | 1,131 | +16.809% |
| 2025-10-15 | 17.45 | 17.45 | 17.45 | 17.45 | +0.172% | 123 | +17.479% |
| 2025-10-14 | 17.40 | 17.45 | 17.40 | 17.42 | +0.230% | 753 | +17.681% |
| 2025-10-13 | 17.05 | 17.38 | 17.05 | 17.38 | +1.935% | 1,107 | +17.952% |
| 2025-10-10 | 17.37 | 17.37 | 17.05 | 17.05 | +1.187% | 1,625 | +20.235% |
| 2025-10-08 | 17.36 | 17.36 | 16.85 | 16.85 | -0.649% | 6,577 | +21.662% |
| 2025-10-07 | 16.95 | 16.98 | 16.90 | 16.96 | +1.679% | 2,119 | +20.873% |
| 2025-10-06 | 16.67 | 17.49 | 16.55 | 16.68 | -0.418% | 2,077 | +22.902% |
| 2025-10-03 | 17.54 | 17.74 | 16.30 | 16.75 | -4.504% | 12,445 | +22.388% |
| 2025-10-02 | 17.98 | 17.98 | 17.54 | 17.54 | -5.394% | 1,025 | +16.876% |
| 2025-09-29 | 18.44 | 18.55 | 18.42 | 18.54 | +0.761% | 3,888 | +10.572% |
| 2025-09-25 | 18.25 | 18.40 | 18.19 | 18.40 | -0.594% | 714 | +11.413% |
| 2025-09-22 | 18.60 | 18.60 | 18.50 | 18.51 | +0.054% | 2,299 | +10.751% |
| 2025-09-19 | 18.09 | 18.50 | 18.09 | 18.50 | +2.154% | 372 | +10.811% |
| 2025-09-18 | 18.39 | 18.39 | 18.11 | 18.11 | -3.103% | 2,610 | +13.197% |
| 2025-09-16 | 18.14 | 18.69 | 18.14 | 18.69 | +3.833% | 1,200 | +9.684% |
| 2025-09-15 | 18.26 | 18.26 | 16.44 | 18.00 | -3.743% | 8,651 | +13.889% |
| 2025-09-12 | 18.73 | 18.73 | 18.70 | 18.70 | 0.000% | 232 | +9.626% |
| 2025-09-11 | 18.70 | 18.70 | 18.70 | 18.70 | +3.889% | 208 | +9.626% |
| 2025-09-10 | 18.91 | 18.91 | 18.00 | 18.00 | -4.332% | 502 | +13.889% |
| 2025-09-05 | 18.82 | 18.84 | 18.80 | 18.82 | -3.858% | 680 | +8.956% |
| 2025-09-04 | 19.57 | 19.57 | 19.57 | 19.57 | +4.764% | 447 | +4.752% |
| 2025-09-03 | 18.65 | 18.68 | 18.65 | 18.68 | +0.161% | 1,298 | +9.743% |
| 2025-09-02 | 17.99 | 18.65 | 17.99 | 18.65 | +4.190% | 9,240 | +9.920% |
| 2025-08-29 | 17.80 | 17.90 | 17.80 | 17.90 | +1.589% | 1,671 | +14.525% |
| 2025-08-28 | 15.80 | 17.62 | 15.80 | 17.62 | -1.509% | 7,160 | +16.345% |
| 2025-08-27 | 18.00 | 18.00 | 17.03 | 17.89 | -0.390% | 13,257 | +14.589% |
| 2025-08-26 | 17.99 | 18.00 | 17.96 | 17.96 | -0.222% | 1,233 | +14.143% |
| 2025-08-25 | 16.95 | 18.00 | 16.85 | 18.00 | +5.945% | 10,129 | +13.889% |
| 2025-08-22 | 16.99 | 16.99 | 16.99 | 16.99 | +7.464% | 2,720 | +20.659% |
| 2025-08-20 | 16.95 | 16.95 | 15.80 | 15.81 | -5.611% | 2,767 | +29.665% |
| 2025-08-19 | 15.90 | 16.75 | 15.80 | 16.75 | +5.878% | 3,721 | +22.389% |
| 2025-08-18 | 15.90 | 16.40 | 15.80 | 15.82 | -0.315% | 4,137 | +29.583% |
| 2025-08-14 | 15.62 | 15.87 | 15.61 | 15.87 | +0.443% | 7,145 | +29.175% |
| 2025-08-13 | 15.80 | 15.90 | 15.60 | 15.80 | +1.804% | 3,850 | +29.747% |
| 2025-08-12 | 15.57 | 15.57 | 15.50 | 15.52 | -2.101% | 15,006 | +32.088% |
| 2025-08-11 | 16.36 | 16.36 | 15.70 | 15.85 | -0.454% | 2,070 | +29.313% |
| 2025-08-08 | 15.98 | 16.00 | 15.50 | 15.93 | -0.342% | 4,035 | +28.726% |
| 2025-08-07 | 15.98 | 15.98 | 15.98 | 15.98 | +0.125% | 600 | +28.285% |
| 2025-08-06 | 15.98 | 15.98 | 15.96 | 15.96 | +2.308% | 579 | +28.446% |
| 2025-08-05 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 251 | +31.410% |
| 2025-08-04 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 493 | +31.410% |
| 2025-08-01 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 155 | +31.410% |
| 2025-07-29 | 15.51 | 15.60 | 15.51 | 15.60 | +1.563% | 509 | +31.410% |
| 2025-07-28 | 15.36 | 15.36 | 15.36 | 15.36 | -1.222% | 1,529 | +33.464% |
| 2025-07-24 | 15.55 | 15.55 | 15.55 | 15.55 | -2.812% | 183 | +31.833% |
| 2025-07-22 | 15.89 | 16.00 | 15.89 | 16.00 | +0.063% | 224 | +28.125% |
| 2025-07-21 | 15.99 | 15.99 | 15.99 | 15.99 | +0.125% | 619 | +28.205% |
| 2025-07-18 | 15.97 | 15.97 | 15.97 | 15.97 | -0.124% | 594 | +28.366% |
| 2025-07-16 | 15.99 | 15.99 | 15.99 | 15.99 | +0.832% | 236 | +28.206% |
| 2025-07-14 | 15.86 | 15.86 | 15.86 | 15.86 | +1.915% | 100 | +29.272% |
| 2025-07-10 | 15.93 | 15.99 | 15.55 | 15.56 | -2.567% | 1,957 | +31.748% |
| 2025-07-07 | 15.98 | 15.98 | 15.97 | 15.97 | -0.125% | 264 | +28.366% |
| 2025-06-30 | 15.99 | 15.99 | 15.99 | 15.99 | +3.161% | 160 | +28.205% |
| 2025-06-26 | 15.50 | 15.50 | 15.50 | 15.50 | +1.307% | 390 | +32.258% |
| 2025-06-25 | 15.29 | 15.30 | 15.25 | 15.30 | +0.131% | 7,300 | +33.987% |
| 2025-06-23 | 15.35 | 15.35 | 15.28 | 15.28 | -1.419% | 535 | +34.162% |
| 2025-06-17 | 15.50 | 15.50 | 15.42 | 15.50 | +0.389% | 1,000 | +32.258% |
| 2025-06-16 | 15.50 | 15.50 | 15.44 | 15.44 | -1.719% | 390 | +32.772% |
| 2025-06-13 | 15.70 | 15.77 | 15.25 | 15.71 | +0.018% | 7,180 | +30.490% |
| 2025-06-11 | 15.67 | 15.72 | 15.67 | 15.71 | +0.173% | 2,736 | +30.513% |
| 2025-06-10 | 15.71 | 15.71 | 15.68 | 15.68 | -0.759% | 2,000 | +30.740% |
| 2025-06-06 | 15.80 | 15.80 | 15.80 | 15.80 | 0.000% | 2,245 | +29.747% |
| 2025-06-05 | 15.80 | 15.80 | 15.80 | 15.80 | +0.079% | 100 | +29.747% |
| 2025-06-04 | 15.80 | 15.80 | 15.79 | 15.79 | -0.520% | 698 | +29.850% |
| 2025-06-03 | 16.00 | 16.00 | 15.87 | 15.87 | -0.750% | 328 | +29.175% |
| 2025-06-02 | 16.00 | 16.00 | 15.99 | 15.99 | +3.228% | 461 | +28.205% |
| 2025-05-30 | 15.47 | 15.49 | 15.47 | 15.49 | -0.514% | 414 | +32.343% |
| 2025-05-29 | 15.50 | 15.57 | 15.50 | 15.57 | +0.452% | 514 | +31.663% |
| 2025-05-28 | 15.78 | 15.80 | 15.50 | 15.50 | -1.899% | 3,400 | +32.258% |
| 2025-05-27 | 15.75 | 15.80 | 15.75 | 15.80 | +1.542% | 1,102 | +29.747% |
| 2025-05-23 | 15.75 | 15.75 | 15.55 | 15.56 | -2.871% | 741 | +31.748% |
| 2025-05-21 | 15.95 | 16.02 | 15.95 | 16.02 | +3.689% | 4,386 | +27.965% |
| 2025-05-16 | 15.95 | 15.95 | 15.45 | 15.45 | -1.905% | 1,489 | +32.686% |
| 2025-05-15 | 15.60 | 15.75 | 15.60 | 15.75 | +4.305% | 400 | +30.159% |
| 2025-05-14 | 15.10 | 15.10 | 15.10 | 15.10 | 0.000% | 100 | +35.762% |
| 2025-05-09 | 15.50 | 15.50 | 15.10 | 15.10 | -2.581% | 1,744 | +35.762% |
| 2025-05-08 | 15.80 | 15.80 | 15.50 | 15.50 | -3.125% | 1,000 | +32.258% |
| 2025-05-07 | 15.99 | 16.00 | 15.99 | 16.00 | +3.093% | 700 | +28.125% |
| 2025-05-06 | 15.52 | 15.52 | 15.52 | 15.52 | +0.129% | 100 | +32.088% |
| 2025-05-01 | 15.00 | 15.50 | 15.00 | 15.50 | +3.264% | 753 | +32.258% |
| 2025-04-29 | 15.01 | 15.01 | 15.01 | 15.01 | +0.067% | 204 | +36.576% |
| 2025-04-22 | 15.01 | 15.01 | 15.00 | 15.00 | -1.186% | 635 | +36.667% |
| 2025-04-21 | 15.20 | 15.20 | 15.18 | 15.18 | -5.066% | 400 | +35.046% |
| 2025-04-15 | 15.50 | 16.00 | 15.50 | 15.99 | -0.062% | 4,490 | +28.205% |
| 2025-04-11 | 16.00 | 16.00 | 16.00 | 16.00 | +2.236% | 160 | +28.125% |
| 2025-04-10 | 16.00 | 16.00 | 15.65 | 15.65 | -2.187% | 5,351 | +30.990% |
| 2025-04-09 | 15.56 | 16.00 | 15.50 | 16.00 | +2.689% | 3,058 | +28.125% |
| 2025-04-08 | 15.59 | 15.59 | 15.58 | 15.58 | -2.619% | 437 | +31.571% |
| 2025-04-07 | 16.00 | 16.00 | 16.00 | 16.00 | -0.062% | 10,299 | +28.125% |
| 2025-04-04 | 16.01 | 16.01 | 16.01 | 16.01 | 0.000% | 1,290 | +28.045% |
| 2025-04-03 | 16.45 | 16.59 | 16.01 | 16.01 | -5.266% | 2,059 | +28.045% |
| 2025-03-31 | 16.90 | 16.90 | 16.90 | 16.90 | +1.502% | 2,000 | +21.302% |
| 2025-03-28 | 16.65 | 16.65 | 16.65 | 16.65 | -0.299% | 394 | +23.123% |
| 2025-03-27 | 16.70 | 16.70 | 16.70 | 16.70 | +0.288% | 721 | +22.754% |
| 2025-03-24 | 16.65 | 16.65 | 16.65 | 16.65 | +0.616% | 148 | +23.108% |
| 2025-03-20 | 16.55 | 16.55 | 16.55 | 16.55 | +0.242% | 1,131 | +23.867% |
| 2025-03-19 | 16.51 | 16.51 | 16.51 | 16.51 | -1.315% | 197 | +24.167% |
| 2025-03-18 | 17.07 | 17.07 | 16.70 | 16.73 | -1.588% | 1,342 | +22.534% |
| 2025-03-17 | 16.72 | 17.00 | 16.72 | 17.00 | +2.348% | 790 | +20.588% |
| 2025-03-12 | 16.61 | 16.61 | 16.61 | 16.61 | +0.060% | 130 | +23.420% |
| 2025-03-11 | 16.60 | 16.60 | 16.60 | 16.60 | -1.190% | 178 | +23.494% |
| 2025-03-10 | 17.12 | 17.12 | 16.80 | 16.80 | -0.059% | 1,977 | +22.024% |
| 2025-03-07 | 16.80 | 17.30 | 16.80 | 16.81 | +0.060% | 4,000 | +21.951% |
| 2025-03-05 | 16.83 | 16.91 | 16.80 | 16.80 | -1.118% | 1,351 | +22.024% |
| 2025-03-04 | 16.99 | 16.99 | 16.99 | 16.99 | -0.933% | 250 | +20.659% |
| 2025-03-03 | 16.98 | 17.15 | 16.98 | 17.15 | +1.061% | 307 | +19.534% |
| 2025-02-27 | 17.00 | 17.00 | 16.97 | 16.97 | 0.000% | 2,481 | +20.801% |
| 2025-02-25 | 17.15 | 17.15 | 16.97 | 16.97 | -1.050% | 1,303 | +20.801% |
| 2025-02-24 | 17.15 | 17.15 | 17.15 | 17.15 | +0.292% | 1,872 | +19.534% |
| 2025-02-21 | 17.20 | 17.20 | 17.10 | 17.10 | +0.588% | 402 | +19.883% |
| 2025-02-20 | 17.25 | 17.30 | 17.00 | 17.00 | 0.000% | 12,489 | +20.588% |
| 2025-02-19 | 17.01 | 17.01 | 17.00 | 17.00 | -0.875% | 1,060 | +20.588% |
| 2025-02-18 | 17.05 | 17.25 | 17.00 | 17.15 | +0.351% | 10,965 | +19.534% |
| 2025-02-14 | 17.09 | 17.09 | 17.09 | 17.09 | -0.058% | 1,201 | +19.953% |
| 2025-02-13 | 17.11 | 17.11 | 17.10 | 17.10 | +0.234% | 1,265 | +19.883% |
| 2025-02-12 | 17.10 | 17.10 | 17.06 | 17.06 | -0.525% | 1,740 | +20.164% |
| 2025-02-11 | 17.15 | 17.15 | 17.10 | 17.15 | 0.000% | 1,417 | +19.534% |
| 2025-02-10 | 17.15 | 17.15 | 17.10 | 17.15 | -0.058% | 1,355 | +19.534% |
| 2025-02-07 | 17.16 | 17.16 | 17.16 | 17.16 | -0.233% | 121 | +19.464% |
| 2025-02-06 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 998 | +19.186% |
| 2025-02-04 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 600 | +19.186% |
| 2025-02-03 | 17.02 | 17.20 | 17.02 | 17.20 | 0.000% | 527 | +19.186% |
| 2025-01-31 | 17.21 | 17.35 | 17.20 | 17.20 | +0.821% | 3,844 | +19.186% |
| 2025-01-30 | 17.17 | 17.17 | 17.06 | 17.06 | -0.641% | 400 | +20.164% |
| 2025-01-29 | 17.03 | 17.17 | 17.03 | 17.17 | +0.117% | 2,023 | +19.394% |
| 2025-01-28 | 17.15 | 17.15 | 16.97 | 17.15 | -0.058% | 948 | +19.534% |
| 2025-01-27 | 17.00 | 17.16 | 17.00 | 17.16 | +0.882% | 1,808 | +19.464% |
| 2025-01-24 | 17.01 | 17.01 | 17.01 | 17.01 | +0.059% | 202 | +20.517% |
| 2025-01-23 | 16.99 | 17.03 | 16.97 | 17.00 | +0.135% | 39,249 | +20.588% |
| 2025-01-22 | 17.12 | 17.12 | 16.97 | 16.98 | -1.583% | 5,554 | +20.752% |
| 2025-01-21 | 17.50 | 17.50 | 17.25 | 17.25 | -1.653% | 953 | +18.841% |
| 2025-01-17 | 17.25 | 17.54 | 17.05 | 17.54 | +5.982% | 2,654 | +16.876% |
| 2025-01-15 | 17.00 | 17.00 | 16.53 | 16.55 | -4.058% | 2,422 | +23.867% |
| 2025-01-14 | 17.00 | 17.25 | 17.00 | 17.25 | +1.471% | 300 | +18.841% |
| 2025-01-10 | 17.00 | 17.00 | 17.00 | 17.00 | +3.030% | 388 | +20.588% |
| 2025-01-08 | 16.70 | 16.70 | 16.50 | 16.50 | -4.348% | 342 | +24.242% |
| 2025-01-07 | 17.25 | 17.25 | 17.25 | 17.25 | +1.471% | 159 | +18.841% |
| 2025-01-06 | 16.95 | 17.00 | 16.70 | 17.00 | -1.449% | 1,418 | +20.588% |
| 2025-01-03 | 17.25 | 17.25 | 17.25 | 17.25 | +1.336% | 632 | +18.841% |
| 2025-01-02 | 16.88 | 17.02 | 16.88 | 17.02 | +0.844% | 362 | +20.429% |
| 2024-12-31 | 16.88 | 16.88 | 16.88 | 16.88 | -2.145% | 100 | +21.445% |
| 2024-12-30 | 16.97 | 17.25 | 16.97 | 17.25 | +2.572% | 1,450 | +18.841% |
| 2024-12-26 | 16.82 | 16.82 | 16.82 | 16.82 | -1.074% | 118 | +21.897% |
| 2024-12-20 | 16.35 | 17.00 | 16.35 | 17.00 | +3.976% | 1,434 | +20.588% |
| 2024-12-18 | 16.55 | 17.00 | 16.20 | 16.35 | -0.608% | 3,052 | +25.382% |
| 2024-12-17 | 16.56 | 16.56 | 16.00 | 16.45 | -1.320% | 3,745 | +24.620% |
| 2024-12-16 | 16.96 | 16.96 | 16.67 | 16.67 | +0.422% | 716 | +22.975% |
| 2024-12-12 | 16.75 | 16.75 | 16.60 | 16.60 | 0.000% | 600 | +23.494% |
| 2024-12-10 | 16.66 | 16.75 | 16.60 | 16.60 | 0.000% | 1,103 | +23.494% |
| 2024-12-09 | 16.64 | 16.64 | 16.60 | 16.60 | -1.600% | 614 | +23.494% |
| 2024-12-06 | 16.96 | 16.96 | 16.87 | 16.87 | +1.018% | 379 | +21.517% |
| 2024-12-04 | 16.70 | 16.77 | 16.70 | 16.70 | -0.299% | 7,526 | +22.754% |
| 2024-12-03 | 16.85 | 16.85 | 16.75 | 16.75 | -1.471% | 1,009 | +22.388% |
| 2024-12-02 | 16.75 | 17.25 | 16.75 | 17.00 | +3.030% | 1,809 | +20.588% |
| 2024-11-27 | 16.50 | 16.50 | 16.50 | 16.50 | -0.812% | 400 | +24.242% |
| 2024-11-26 | 16.50 | 16.64 | 16.50 | 16.64 | +2.306% | 3,200 | +23.234% |
| 2024-11-25 | 16.26 | 16.26 | 16.26 | 16.26 | -4.353% | 760 | +26.076% |
| 2024-11-22 | 16.25 | 17.00 | 16.25 | 17.00 | -0.395% | 1,355 | +20.588% |
| 2024-11-21 | 17.00 | 17.07 | 17.00 | 17.07 | +0.397% | 913 | +20.111% |
| 2024-11-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 200 | +20.588% |
| 2024-11-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 101 | +20.588% |
| 2024-11-15 | 17.00 | 17.00 | 17.00 | 17.00 | +3.030% | 1,000 | +20.588% |
| 2024-11-14 | 16.50 | 17.00 | 16.50 | 16.50 | 0.000% | 1,524 | +24.242% |
| 2024-11-13 | 16.50 | 16.50 | 16.50 | 16.50 | +5.431% | 174 | +24.242% |
| 2024-11-12 | 17.00 | 17.00 | 15.65 | 15.65 | +0.968% | 908 | +30.990% |
| 2024-11-11 | 16.50 | 16.50 | 15.50 | 15.50 | -3.125% | 1,016 | +32.258% |
| 2024-11-08 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 2,621 | +28.125% |
| 2024-11-07 | 15.15 | 16.00 | 15.15 | 16.00 | 0.000% | 290 | +28.125% |
| 2024-11-06 | 16.00 | 16.14 | 16.00 | 16.00 | +3.226% | 2,437 | +28.125% |
| 2024-11-05 | 15.00 | 15.50 | 15.00 | 15.50 | -0.322% | 2,400 | +32.258% |
| 2024-11-04 | 15.35 | 15.88 | 15.35 | 15.55 | +3.667% | 1,069 | +31.833% |
| 2024-11-01 | 15.01 | 15.01 | 15.00 | 15.00 | -0.662% | 4,370 | +36.667% |
| 2024-10-31 | 15.10 | 15.10 | 15.10 | 15.10 | -1.565% | 510 | +35.762% |
| 2024-10-29 | 15.34 | 15.34 | 15.34 | 15.34 | +2.267% | 106 | +33.638% |
| 2024-10-28 | 15.99 | 15.99 | 15.00 | 15.00 | -3.521% | 2,053 | +36.667% |
| 2024-10-25 | 15.60 | 15.60 | 15.55 | 15.55 | +2.152% | 228 | +31.854% |
| 2024-10-24 | 15.60 | 15.60 | 15.22 | 15.22 | -0.911% | 1,198 | +34.691% |
| 2024-10-21 | 16.00 | 16.02 | 15.36 | 15.36 | -3.759% | 2,608 | +33.464% |
| 2024-10-18 | 16.00 | 16.00 | 15.96 | 15.96 | -0.250% | 502 | +28.446% |
| 2024-10-16 | 15.20 | 16.00 | 15.20 | 16.00 | +5.056% | 200 | +28.125% |
| 2024-10-15 | 15.23 | 15.23 | 15.23 | 15.23 | +0.861% | 101 | +34.603% |
| 2024-10-14 | 15.32 | 15.32 | 15.10 | 15.10 | -2.581% | 225 | +35.762% |
| 2024-10-09 | 15.55 | 15.55 | 15.50 | 15.50 | +3.333% | 1,238 | +32.258% |
| 2024-10-08 | 15.50 | 15.50 | 15.00 | 15.00 | -1.316% | 1,767 | +36.667% |
| 2024-10-07 | 15.20 | 15.20 | 15.20 | 15.20 | -0.767% | 130 | +34.868% |
| 2024-10-04 | 15.25 | 15.32 | 15.25 | 15.32 | +0.180% | 748 | +33.834% |
| 2024-10-03 | 14.27 | 15.36 | 14.27 | 15.29 | +0.262% | 1,327 | +34.075% |
| 2024-10-02 | 15.00 | 15.25 | 14.55 | 15.25 | +1.667% | 1,105 | +34.426% |
| 2024-09-30 | 14.96 | 15.00 | 14.96 | 15.00 | -6.015% | 794 | +36.667% |
| 2024-09-27 | 15.96 | 15.96 | 15.96 | 15.96 | +0.188% | 771 | +28.446% |
| 2024-09-26 | 15.56 | 15.93 | 15.56 | 15.93 | 0.000% | 794 | +28.688% |