SFDL
SECURITY FEDERAL CORP
stockOTC
EODOct 1, 2026
44.50USD+1.136%(+0.50)302
SFDL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 44.50 | 44.50 | 44.50 | 44.50 | +1.136% | 302 | 0.000% |
| 2026-09-22 | 44.24 | 44.24 | 42.50 | 44.00 | +0.457% | 102,184 | +1.136% |
| 2026-09-21 | 43.80 | 43.80 | 43.80 | 43.80 | -0.023% | 300 | +1.598% |
| 2026-09-18 | 43.81 | 43.81 | 43.81 | 43.81 | -0.432% | 300 | +1.575% |
| 2026-09-17 | 45.00 | 45.15 | 44.00 | 44.00 | 0.000% | 2,247 | +1.136% |
| 2026-09-16 | 43.80 | 44.00 | 43.80 | 44.00 | +0.571% | 402 | +1.136% |
| 2026-09-15 | 44.68 | 44.68 | 43.75 | 43.75 | -0.568% | 303 | +1.714% |
| 2026-09-14 | 43.60 | 44.04 | 43.60 | 44.00 | +0.917% | 904 | +1.136% |
| 2026-09-11 | 43.77 | 43.77 | 43.60 | 43.60 | 0.000% | 874 | +2.064% |
| 2026-09-10 | 44.05 | 44.05 | 43.60 | 43.60 | 0.000% | 600 | +2.064% |
| 2026-09-09 | 44.05 | 44.05 | 43.60 | 43.60 | 0.000% | 300 | +2.064% |
| 2026-09-08 | 43.55 | 43.60 | 43.55 | 43.60 | -1.297% | 720 | +2.064% |
| 2026-09-04 | 44.00 | 44.17 | 44.00 | 44.17 | +1.430% | 1,506 | +0.740% |
| 2026-09-03 | 43.55 | 43.55 | 43.55 | 43.55 | +0.346% | 200 | +2.181% |
| 2026-09-02 | 43.54 | 43.54 | 43.40 | 43.40 | +0.115% | 200 | +2.535% |
| 2026-09-01 | 43.35 | 43.35 | 43.35 | 43.35 | -0.244% | 100 | +2.653% |
| 2026-08-31 | 43.46 | 43.46 | 43.46 | 43.46 | -0.174% | 100 | +2.402% |
| 2026-08-28 | 43.15 | 43.85 | 43.15 | 43.53 | +0.884% | 300 | +2.224% |
| 2026-08-27 | 43.37 | 43.37 | 43.15 | 43.15 | 0.000% | 200 | +3.129% |
| 2026-08-26 | 43.85 | 43.85 | 43.15 | 43.15 | 0.000% | 400 | +3.129% |
| 2026-08-24 | 43.15 | 43.15 | 43.15 | 43.15 | +0.232% | 100 | +3.129% |
| 2026-08-21 | 43.05 | 43.85 | 43.05 | 43.05 | +0.116% | 401 | +3.368% |
| 2026-08-20 | 43.00 | 43.00 | 43.00 | 43.00 | +0.703% | 200 | +3.488% |
| 2026-08-19 | 42.50 | 42.70 | 42.50 | 42.70 | +0.009% | 705 | +4.215% |
| 2026-08-17 | 42.20 | 42.70 | 42.20 | 42.70 | -2.409% | 200 | +4.225% |
| 2026-08-14 | 43.75 | 43.75 | 42.63 | 43.75 | +4.018% | 550 | +1.714% |
| 2026-08-13 | 42.06 | 42.06 | 42.06 | 42.06 | -0.450% | 100 | +5.801% |
| 2026-08-12 | 42.25 | 42.25 | 42.25 | 42.25 | -0.588% | 664 | +5.325% |
| 2026-08-11 | 42.50 | 42.50 | 42.50 | 42.50 | 0.000% | 100 | +4.706% |
| 2026-08-10 | 42.50 | 42.50 | 42.50 | 42.50 | +0.059% | 520 | +4.706% |
| 2026-08-06 | 42.05 | 42.48 | 42.05 | 42.48 | +0.533% | 1,134 | +4.768% |
| 2026-08-05 | 42.25 | 42.25 | 42.25 | 42.25 | -1.721% | 567 | +5.325% |
| 2026-08-04 | 42.90 | 42.99 | 42.90 | 42.99 | +2.847% | 550 | +3.512% |
| 2026-08-03 | 41.80 | 41.80 | 41.80 | 41.80 | +0.319% | 511 | +6.459% |
| 2026-07-29 | 41.60 | 41.67 | 41.60 | 41.67 | -0.342% | 500 | +6.799% |
| 2026-07-22 | 41.25 | 41.81 | 41.25 | 41.81 | +1.976% | 1,025 | +6.434% |
| 2026-07-21 | 41.00 | 41.00 | 41.00 | 41.00 | +0.613% | 100 | +8.537% |
| 2026-07-20 | 40.75 | 40.75 | 40.75 | 40.75 | +0.468% | 3,000 | +9.202% |
| 2026-07-17 | 40.56 | 40.56 | 40.56 | 40.56 | +0.148% | 500 | +9.714% |
| 2026-07-10 | 40.50 | 40.50 | 40.50 | 40.50 | -1.759% | 1,000 | +9.877% |
| 2026-07-09 | 39.37 | 41.23 | 39.37 | 41.23 | +5.300% | 560 | +7.944% |
| 2026-07-08 | 39.15 | 39.19 | 39.15 | 39.15 | +0.385% | 800 | +13.665% |
| 2026-07-06 | 38.42 | 39.00 | 38.42 | 39.00 | +2.632% | 1,210 | +14.103% |
| 2026-06-16 | 38.00 | 38.25 | 38.00 | 38.00 | +1.333% | 867 | +17.105% |
| 2026-06-12 | 37.50 | 37.50 | 37.50 | 37.50 | -0.872% | 767 | +18.667% |
| 2026-06-10 | 36.60 | 38.00 | 36.60 | 37.83 | +3.644% | 809 | +17.632% |
| 2026-06-03 | 36.51 | 36.51 | 36.50 | 36.50 | 0.000% | 1,628 | +21.918% |
| 2026-06-02 | 36.50 | 36.59 | 36.50 | 36.50 | 0.000% | 3,157 | +21.918% |
| 2026-06-01 | 37.00 | 37.00 | 36.50 | 36.50 | -1.351% | 586 | +21.918% |
| 2026-05-29 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 100 | +20.270% |
| 2026-05-18 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 600 | +20.270% |
| 2026-05-15 | 37.00 | 37.00 | 37.00 | 37.00 | +2.493% | 261 | +20.270% |
| 2026-05-14 | 36.10 | 36.10 | 36.10 | 36.10 | +0.278% | 500 | +23.269% |
| 2026-05-08 | 36.25 | 36.25 | 36.00 | 36.00 | -0.690% | 600 | +23.611% |
| 2026-05-06 | 36.25 | 36.25 | 36.25 | 36.25 | +0.722% | 564 | +22.759% |
| 2026-05-05 | 35.99 | 35.99 | 35.99 | 35.99 | +0.531% | 200 | +23.645% |
| 2026-05-04 | 35.75 | 35.80 | 35.75 | 35.80 | +0.140% | 450 | +24.302% |
| 2026-05-01 | 35.75 | 35.75 | 35.75 | 35.75 | +1.852% | 103 | +24.476% |
| 2026-04-30 | 35.10 | 35.32 | 35.10 | 35.10 | +0.086% | 550 | +26.781% |
| 2026-04-28 | 36.05 | 36.05 | 35.07 | 35.07 | -2.583% | 549 | +26.889% |
| 2026-04-24 | 35.99 | 36.00 | 35.99 | 36.00 | +2.857% | 500 | +23.611% |
| 2026-04-22 | 35.00 | 35.00 | 35.00 | 35.00 | -2.643% | 100 | +27.143% |
| 2026-04-21 | 35.95 | 35.95 | 35.95 | 35.95 | +1.268% | 200 | +23.783% |
| 2026-04-20 | 35.50 | 35.50 | 35.50 | 35.50 | +1.284% | 916 | +25.352% |
| 2026-04-17 | 35.05 | 35.05 | 35.05 | 35.05 | +1.565% | 113 | +26.961% |
| 2026-03-31 | 34.51 | 34.51 | 34.51 | 34.51 | 0.000% | 200 | +28.948% |
| 2026-03-23 | 34.51 | 34.51 | 34.51 | 34.51 | -1.653% | 175 | +28.948% |
| 2026-03-20 | 35.10 | 35.10 | 35.09 | 35.09 | -3.200% | 300 | +26.817% |
| 2026-03-12 | 36.25 | 36.25 | 36.25 | 36.25 | +0.694% | 136 | +22.759% |
| 2026-03-10 | 35.50 | 36.00 | 35.50 | 36.00 | 0.000% | 827 | +23.611% |
| 2026-03-02 | 36.00 | 36.00 | 36.00 | 36.00 | -1.645% | 300 | +23.611% |
| 2026-02-26 | 36.00 | 36.62 | 36.00 | 36.60 | +2.412% | 1,236 | +21.578% |
| 2026-02-25 | 35.74 | 35.74 | 35.59 | 35.74 | +1.390% | 1,421 | +24.510% |
| 2026-02-24 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 100 | +26.241% |
| 2026-02-23 | 35.00 | 35.25 | 35.00 | 35.25 | +2.920% | 672 | +26.241% |
| 2026-02-19 | 34.00 | 34.25 | 34.00 | 34.25 | +1.152% | 1,253 | +29.927% |
| 2026-02-17 | 33.86 | 33.86 | 33.86 | 33.86 | 0.000% | 200 | +31.424% |
| 2026-02-12 | 33.86 | 33.86 | 33.86 | 33.86 | 0.000% | 893 | +31.424% |
| 2026-02-09 | 33.86 | 33.86 | 33.86 | 33.86 | +0.030% | 700 | +31.424% |
| 2026-02-04 | 33.85 | 33.85 | 33.85 | 33.85 | -0.195% | 100 | +31.462% |
| 2026-02-03 | 33.92 | 33.92 | 33.92 | 33.92 | -0.159% | 100 | +31.207% |
| 2026-02-02 | 33.94 | 33.97 | 33.94 | 33.97 | +1.403% | 200 | +30.998% |
| 2026-01-30 | 33.50 | 33.50 | 33.50 | 33.50 | -1.325% | 1,056 | +32.836% |
| 2026-01-22 | 33.95 | 33.95 | 33.95 | 33.95 | +2.105% | 100 | +31.075% |
| 2026-01-21 | 33.25 | 33.25 | 33.25 | 33.25 | +0.094% | 800 | +33.835% |
| 2026-01-06 | 33.22 | 33.22 | 33.22 | 33.22 | -0.094% | 138 | +33.960% |
| 2026-01-05 | 33.25 | 33.25 | 33.25 | 33.25 | -0.746% | 465 | +33.835% |
| 2025-12-31 | 33.50 | 33.50 | 33.50 | 33.50 | +0.752% | 101 | +32.836% |
| 2025-12-30 | 33.00 | 33.25 | 33.00 | 33.25 | +0.758% | 1,889 | +33.835% |
| 2025-12-26 | 33.00 | 33.02 | 33.00 | 33.00 | -0.227% | 300 | +34.848% |
| 2025-12-24 | 31.97 | 33.08 | 31.97 | 33.08 | +3.424% | 555 | +34.543% |
| 2025-12-23 | 32.01 | 32.21 | 31.98 | 31.98 | +0.724% | 3,213 | +39.149% |
| 2025-12-18 | 31.75 | 31.75 | 31.75 | 31.75 | -0.470% | 175 | +40.157% |
| 2025-12-17 | 31.90 | 31.90 | 31.90 | 31.90 | 0.000% | 400 | +39.498% |
| 2025-12-15 | 31.89 | 31.90 | 31.89 | 31.90 | +0.949% | 800 | +39.498% |
| 2025-12-11 | 31.60 | 31.60 | 31.60 | 31.60 | +0.158% | 279 | +40.823% |
| 2025-12-10 | 31.61 | 31.61 | 31.55 | 31.55 | -0.158% | 390 | +41.046% |
| 2025-12-03 | 31.57 | 31.83 | 31.51 | 31.60 | +0.317% | 4,544 | +40.823% |
| 2025-11-24 | 31.45 | 31.50 | 31.45 | 31.50 | +0.408% | 1,100 | +41.270% |
| 2025-11-20 | 31.40 | 31.40 | 31.37 | 31.37 | +1.200% | 200 | +41.846% |
| 2025-11-18 | 31.00 | 31.00 | 31.00 | 31.00 | -1.274% | 110 | +43.548% |
| 2025-11-03 | 31.40 | 31.40 | 31.40 | 31.40 | -0.127% | 150 | +41.720% |
| 2025-10-29 | 31.25 | 31.44 | 31.25 | 31.44 | +1.748% | 300 | +41.539% |
| 2025-10-09 | 31.00 | 31.32 | 30.90 | 30.90 | -0.323% | 1,350 | +44.013% |
| 2025-10-01 | 31.00 | 31.00 | 31.00 | 31.00 | -2.362% | 4,774 | +43.548% |
| 2025-09-26 | 31.75 | 31.75 | 31.75 | 31.75 | +2.419% | 100 | +40.157% |
| 2025-09-23 | 31.00 | 31.00 | 31.00 | 31.00 | +0.702% | 100 | +43.548% |
| 2025-09-18 | 30.78 | 30.78 | 30.78 | 30.78 | +0.078% | 100 | +44.556% |
| 2025-09-09 | 30.76 | 30.76 | 30.76 | 30.76 | +0.359% | 625 | +44.668% |
| 2025-08-26 | 31.43 | 31.43 | 30.65 | 30.65 | +0.033% | 853 | +45.188% |
| 2025-08-01 | 30.64 | 30.64 | 30.64 | 30.64 | -1.161% | 150 | +45.235% |
| 2025-07-29 | 30.89 | 31.00 | 30.89 | 31.00 | +0.324% | 7,912 | +43.548% |
| 2025-07-21 | 30.90 | 30.90 | 30.90 | 30.90 | +1.311% | 150 | +44.013% |
| 2025-07-17 | 30.15 | 30.50 | 30.15 | 30.50 | +1.329% | 1,000 | +45.902% |
| 2025-07-16 | 30.10 | 30.10 | 30.10 | 30.10 | 0.000% | 500 | +47.841% |
| 2025-07-08 | 30.10 | 30.10 | 30.10 | 30.10 | -0.748% | 500 | +47.841% |
| 2025-07-02 | 30.33 | 30.33 | 30.33 | 30.33 | +0.753% | 500 | +46.735% |
| 2025-07-01 | 30.11 | 30.11 | 30.10 | 30.10 | +0.333% | 1,000 | +47.841% |
| 2025-06-30 | 30.00 | 30.00 | 30.00 | 30.00 | +0.840% | 750 | +48.333% |
| 2025-06-18 | 29.60 | 29.75 | 29.60 | 29.75 | +0.847% | 700 | +49.580% |
| 2025-06-09 | 29.49 | 29.50 | 29.49 | 29.50 | 0.000% | 1,020 | +50.847% |
| 2025-05-30 | 29.50 | 29.50 | 29.50 | 29.50 | -1.667% | 1,000 | +50.847% |
| 2025-05-15 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 640 | +48.333% |
| 2025-05-08 | 28.90 | 30.00 | 28.90 | 30.00 | +5.300% | 4,188 | +48.333% |
| 2025-05-02 | 28.26 | 28.49 | 28.25 | 28.49 | +1.028% | 500 | +56.195% |
| 2025-04-28 | 28.20 | 28.20 | 28.20 | 28.20 | +0.178% | 300 | +57.801% |
| 2025-04-25 | 28.15 | 28.15 | 28.15 | 28.15 | -0.036% | 200 | +58.082% |
| 2025-04-21 | 28.16 | 28.16 | 28.16 | 28.16 | -1.158% | 210 | +58.026% |
| 2025-04-17 | 28.49 | 28.49 | 28.49 | 28.49 | -2.632% | 100 | +56.195% |
| 2025-04-03 | 29.27 | 29.27 | 29.26 | 29.26 | 0.000% | 500 | +52.085% |
| 2025-04-02 | 29.26 | 29.26 | 29.26 | 29.26 | -1.831% | 100 | +52.085% |
| 2025-03-31 | 29.80 | 29.88 | 29.30 | 29.81 | +0.356% | 2,274 | +49.301% |
| 2025-03-28 | 29.70 | 29.70 | 29.70 | 29.70 | 0.000% | 200 | +49.832% |
| 2025-03-27 | 29.70 | 29.70 | 29.70 | 29.70 | -0.168% | 100 | +49.832% |
| 2025-03-14 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 101 | +49.580% |
| 2025-03-13 | 29.75 | 29.75 | 29.75 | 29.75 | -0.302% | 707 | +49.580% |
| 2025-03-03 | 29.84 | 29.84 | 29.84 | 29.84 | -0.201% | 3,647 | +49.129% |
| 2025-02-28 | 29.00 | 29.90 | 29.00 | 29.90 | -0.664% | 2,297 | +48.829% |
| 2025-02-26 | 30.00 | 30.10 | 30.00 | 30.10 | +0.333% | 1,050 | +47.841% |
| 2025-02-24 | 30.00 | 30.00 | 30.00 | 30.00 | -0.033% | 320 | +48.333% |
| 2025-02-19 | 30.01 | 30.01 | 30.01 | 30.01 | -0.033% | 150 | +48.284% |
| 2025-02-10 | 29.99 | 30.02 | 29.99 | 30.02 | +6.228% | 12,817 | +48.235% |
| 2025-02-05 | 28.26 | 28.26 | 28.26 | 28.26 | 0.000% | 218 | +57.466% |
| 2025-02-04 | 28.26 | 28.26 | 28.26 | 28.26 | +0.035% | 100 | +57.466% |
| 2025-01-31 | 28.25 | 28.25 | 28.25 | 28.25 | -2.586% | 3,745 | +57.522% |
| 2025-01-28 | 28.00 | 29.00 | 28.00 | 29.00 | -3.333% | 2,350 | +53.448% |
| 2025-01-15 | 28.00 | 30.23 | 28.00 | 30.00 | +9.091% | 3,002 | +48.333% |
| 2025-01-07 | 27.50 | 27.50 | 27.50 | 27.50 | +0.917% | 950 | +61.818% |
| 2025-01-06 | 27.25 | 27.25 | 27.25 | 27.25 | -1.232% | 500 | +63.303% |
| 2025-01-03 | 27.55 | 27.59 | 27.55 | 27.59 | +2.185% | 700 | +61.290% |
| 2025-01-02 | 27.08 | 27.08 | 27.00 | 27.00 | -0.552% | 600 | +64.815% |
| 2024-12-31 | 27.15 | 27.15 | 27.15 | 27.15 | +0.556% | 100 | +63.904% |
| 2024-12-19 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 900 | +64.815% |
| 2024-12-18 | 27.16 | 27.16 | 27.00 | 27.00 | -3.571% | 1,900 | +64.815% |
| 2024-11-20 | 27.70 | 28.00 | 27.70 | 28.00 | +1.818% | 2,100 | +58.929% |
| 2024-11-18 | 27.50 | 27.50 | 27.50 | 27.50 | +1.852% | 1,000 | +61.818% |
| 2024-11-12 | 27.00 | 27.50 | 27.00 | 27.00 | -1.818% | 15,771 | +64.815% |
| 2024-11-01 | 27.50 | 27.50 | 27.50 | 27.50 | +1.814% | 100 | +61.818% |
| 2024-10-28 | 27.01 | 27.01 | 27.01 | 27.01 | -0.332% | 100 | +64.754% |
| 2024-10-24 | 27.10 | 27.10 | 27.10 | 27.10 | +0.370% | 100 | +64.207% |
| 2024-10-22 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 100 | +64.815% |
| 2024-10-21 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 100 | +64.815% |
| 2024-10-18 | 27.00 | 27.00 | 27.00 | 27.00 | -1.639% | 100 | +64.815% |
| 2024-10-17 | 27.45 | 27.45 | 27.45 | 27.45 | -0.182% | 100 | +62.113% |
| 2024-10-16 | 27.00 | 27.50 | 27.00 | 27.50 | +1.852% | 1,100 | +61.818% |
| 2024-10-15 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 372 | +64.815% |
| 2024-10-09 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 1,400 | +64.815% |
| 2024-10-08 | 26.75 | 27.00 | 26.75 | 27.00 | +0.521% | 2,105 | +64.815% |
| 2024-10-03 | 26.86 | 26.86 | 26.86 | 26.86 | -1.250% | 100 | +65.674% |
| 2024-09-30 | 27.20 | 27.20 | 27.20 | 27.20 | +0.741% | 100 | +63.603% |
| 2024-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | -0.552% | 198 | +64.815% |
| 2024-09-18 | 27.15 | 27.15 | 27.15 | 27.15 | +2.453% | 100 | +63.904% |
| 2024-09-16 | 26.50 | 26.50 | 26.50 | 26.50 | -2.394% | 700 | +67.925% |
| 2024-09-11 | 27.15 | 27.16 | 27.15 | 27.15 | -1.273% | 600 | +63.904% |
| 2024-09-10 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 100 | +61.818% |
| 2024-09-05 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 103 | +61.818% |
| 2024-09-04 | 27.50 | 27.50 | 27.50 | 27.50 | +0.328% | 100 | +61.818% |
| 2024-08-30 | 27.41 | 27.41 | 27.41 | 27.41 | +0.036% | 100 | +62.350% |
| 2024-08-29 | 27.40 | 27.40 | 27.40 | 27.40 | -0.036% | 100 | +62.409% |
| 2024-08-26 | 26.75 | 27.41 | 26.75 | 27.41 | +5.423% | 200 | +62.350% |
| 2024-08-23 | 25.97 | 26.29 | 25.97 | 26.00 | +0.116% | 2,401 | +71.154% |
| 2024-08-22 | 25.97 | 25.97 | 25.97 | 25.97 | 0.000% | 100 | +71.352% |
| 2024-08-21 | 25.30 | 25.97 | 25.30 | 25.97 | -0.115% | 10,600 | +71.352% |
| 2024-08-20 | 26.00 | 26.00 | 26.00 | 26.00 | +2.081% | 1,000 | +71.154% |
| 2024-08-19 | 25.45 | 25.47 | 25.45 | 25.47 | +0.079% | 301 | +74.715% |
| 2024-08-15 | 25.25 | 25.45 | 25.25 | 25.45 | +1.394% | 400 | +74.853% |
| 2024-08-14 | 24.25 | 25.10 | 24.25 | 25.10 | +3.719% | 2,100 | +77.291% |
| 2024-07-31 | 24.00 | 24.20 | 24.00 | 24.20 | +0.875% | 2,600 | +83.884% |
| 2024-07-30 | 23.99 | 23.99 | 23.99 | 23.99 | +1.011% | 100 | +85.494% |
| 2024-07-29 | 23.11 | 23.75 | 23.11 | 23.75 | +0.042% | 700 | +87.368% |
| 2024-07-26 | 23.75 | 23.75 | 23.11 | 23.74 | +1.021% | 400 | +87.447% |
| 2024-07-23 | 23.50 | 23.50 | 23.10 | 23.50 | +2.085% | 1,652 | +89.362% |
| 2024-07-18 | 23.60 | 23.85 | 23.02 | 23.02 | -2.251% | 5,700 | +93.310% |
| 2024-07-11 | 23.55 | 23.55 | 23.55 | 23.55 | -0.212% | 200 | +88.960% |
| 2024-07-03 | 23.60 | 23.60 | 23.60 | 23.60 | +2.609% | 100 | +88.559% |
| 2024-07-01 | 23.20 | 23.20 | 23.00 | 23.00 | -0.862% | 300 | +93.478% |
| 2024-06-26 | 23.27 | 23.27 | 23.19 | 23.20 | +1.089% | 2,300 | +91.810% |
| 2024-06-21 | 22.95 | 22.95 | 22.95 | 22.95 | 0.000% | 7,000 | +93.900% |
| 2024-06-11 | 22.95 | 22.95 | 22.95 | 22.95 | 0.000% | 15,000 | +93.900% |
| 2024-06-10 | 22.95 | 22.95 | 22.95 | 22.95 | +0.292% | 5,000 | +93.900% |
| 2024-06-07 | 22.95 | 22.95 | 22.88 | 22.88 | -0.292% | 17,000 | +94.467% |
| 2024-06-06 | 22.95 | 22.95 | 22.95 | 22.95 | +1.774% | 5,558 | +93.900% |
| 2024-05-31 | 22.71 | 22.71 | 22.55 | 22.55 | 0.000% | 2,000 | +97.339% |
| 2024-05-30 | 23.20 | 23.20 | 22.55 | 22.55 | +2.500% | 200 | +97.339% |
| 2024-05-23 | 22.16 | 22.16 | 22.00 | 22.00 | -5.172% | 300 | +102.273% |
| 2024-05-22 | 23.20 | 23.20 | 23.20 | 23.20 | +0.870% | 100 | +91.810% |
| 2024-04-24 | 23.00 | 23.00 | 23.00 | 23.00 | +3.185% | 100 | +93.478% |
| 2024-04-19 | 22.29 | 22.29 | 22.29 | 22.29 | +1.318% | 100 | +99.641% |
| 2024-04-15 | 22.40 | 22.40 | 22.00 | 22.00 | -7.718% | 1,020 | +102.273% |
| 2024-04-09 | 23.84 | 23.84 | 23.84 | 23.84 | -0.667% | 419 | +86.661% |
| 2024-03-26 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 507 | +85.417% |
| 2024-03-22 | 24.01 | 24.01 | 24.00 | 24.00 | 0.000% | 1,000 | +85.417% |
| 2024-03-21 | 24.00 | 24.00 | 24.00 | 24.00 | +4.348% | 4,284 | +85.417% |
| 2024-03-15 | 23.01 | 23.01 | 23.00 | 23.00 | -4.167% | 5,000 | +93.478% |
| 2024-02-29 | 23.90 | 24.00 | 23.90 | 24.00 | +0.042% | 307 | +85.417% |
| 2024-02-27 | 23.19 | 23.99 | 23.10 | 23.99 | -5.328% | 1,300 | +85.494% |
| 2024-02-21 | 24.50 | 25.34 | 24.50 | 25.34 | +3.429% | 200 | +75.612% |
| 2024-02-20 | 24.50 | 24.50 | 24.50 | 24.50 | -3.733% | 135 | +81.633% |
| 2024-02-05 | 25.45 | 25.45 | 25.45 | 25.45 | +3.878% | 110 | +74.853% |
| 2024-01-31 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 700 | +81.633% |
| 2024-01-30 | 24.50 | 24.50 | 24.50 | 24.50 | -1.010% | 1,552 | +81.633% |
| 2024-01-29 | 23.50 | 24.75 | 23.50 | 24.75 | +7.609% | 2,002 | +79.798% |
| 2024-01-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 1,000 | +93.478% |
| 2024-01-24 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 750 | +93.478% |
| 2024-01-19 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 100 | +93.478% |
| 2024-01-17 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 100 | +93.478% |
| 2024-01-12 | 23.01 | 23.01 | 23.00 | 23.00 | +1.322% | 1,200 | +93.478% |
| 2024-01-11 | 23.00 | 23.00 | 22.70 | 22.70 | -1.304% | 910 | +96.035% |
| 2024-01-08 | 23.25 | 23.25 | 23.00 | 23.00 | 0.000% | 2,000 | +93.478% |
| 2024-01-03 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 100 | +93.478% |
| 2023-12-29 | 23.00 | 23.00 | 23.00 | 23.00 | +1.099% | 399 | +93.478% |
| 2023-12-22 | 22.75 | 22.75 | 22.75 | 22.75 | +3.409% | 100 | +95.604% |
| 2023-12-20 | 22.00 | 22.50 | 22.00 | 22.00 | +6.796% | 600 | +102.273% |
| 2023-12-19 | 20.60 | 20.65 | 20.60 | 20.60 | -6.364% | 300 | +116.019% |
| 2023-12-15 | 21.85 | 22.00 | 21.85 | 22.00 | 0.000% | 611 | +102.273% |
| 2023-12-08 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 200 | +102.273% |
| 2023-12-07 | 22.00 | 22.00 | 22.00 | 22.00 | +2.326% | 1,246 | +102.273% |
| 2023-12-05 | 21.49 | 21.75 | 21.49 | 21.50 | +2.381% | 505 | +106.977% |
| 2023-12-04 | 21.00 | 21.02 | 21.00 | 21.00 | -0.119% | 3,731 | +111.905% |
| 2023-12-01 | 21.00 | 21.75 | 21.00 | 21.02 | +0.119% | 4,900 | +111.653% |
| 2023-11-28 | 20.70 | 21.00 | 20.50 | 21.00 | +1.205% | 5,012 | +111.905% |
| 2023-11-27 | 20.76 | 20.76 | 20.75 | 20.75 | 0.000% | 500 | +114.458% |
| 2023-11-24 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 134 | +114.458% |
| 2023-11-14 | 20.71 | 21.00 | 20.71 | 21.00 | 0.000% | 250 | +111.905% |
| 2023-11-09 | 20.70 | 21.00 | 20.70 | 21.00 | +1.449% | 200 | +111.905% |
| 2023-11-02 | 20.70 | 20.70 | 20.70 | 20.70 | 0.000% | 11,600 | +114.976% |
| 2023-11-01 | 20.70 | 20.70 | 20.70 | 20.70 | 0.000% | 3,848 | +114.976% |
| 2023-10-31 | 20.30 | 20.70 | 20.30 | 20.70 | +0.730% | 645 | +114.976% |
| 2023-10-25 | 20.95 | 20.95 | 20.55 | 20.55 | -2.143% | 600 | +116.545% |
| 2023-10-24 | 21.00 | 21.00 | 20.98 | 21.00 | 0.000% | 6,157 | +111.905% |
| 2023-10-23 | 21.25 | 21.25 | 21.00 | 21.00 | -1.176% | 400 | +111.905% |
| 2023-10-20 | 21.25 | 21.25 | 21.25 | 21.25 | -1.071% | 300 | +109.412% |
| 2023-10-18 | 21.50 | 21.50 | 21.48 | 21.48 | -0.093% | 2,051 | +107.169% |
| 2023-10-17 | 21.80 | 21.80 | 21.50 | 21.50 | -2.715% | 250 | +106.977% |
| 2023-10-13 | 22.14 | 22.14 | 22.00 | 22.10 | +0.227% | 2,312 | +101.357% |
| 2023-10-12 | 22.19 | 22.19 | 22.05 | 22.05 | -0.631% | 988 | +101.814% |
| 2023-10-11 | 22.19 | 22.19 | 22.15 | 22.19 | -0.270% | 1,100 | +100.541% |
| 2023-10-10 | 22.35 | 22.35 | 22.15 | 22.25 | -0.891% | 700 | +100.000% |
| 2023-10-05 | 22.45 | 22.45 | 22.45 | 22.45 | -0.222% | 200 | +98.218% |
| 2023-10-03 | 22.80 | 22.80 | 22.50 | 22.50 | -1.316% | 2,075 | +97.778% |
| 2023-10-02 | 22.80 | 22.86 | 22.80 | 22.80 | -0.175% | 1,350 | +95.175% |
| 2023-09-29 | 22.94 | 22.94 | 22.84 | 22.84 | +0.132% | 3,684 | +94.834% |
| 2023-09-26 | 23.01 | 23.01 | 22.80 | 22.81 | -4.240% | 1,264 | +95.090% |
| 2023-09-13 | 23.82 | 23.82 | 23.82 | 23.82 | +3.565% | 201 | +86.818% |
| 2023-09-12 | 23.02 | 23.16 | 23.00 | 23.00 | -0.217% | 450 | +93.478% |
| 2023-09-05 | 23.05 | 23.05 | 23.05 | 23.05 | +0.217% | 204 | +93.059% |
| 2023-08-28 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 100 | +93.478% |
| 2023-08-23 | 24.00 | 24.00 | 24.00 | 24.00 | -3.962% | 100 | +85.417% |
| 2023-08-17 | 24.99 | 24.99 | 24.24 | 24.99 | +4.168% | 400 | +78.071% |
| 2023-08-14 | 23.99 | 23.99 | 23.98 | 23.99 | +1.245% | 1,200 | +85.494% |
| 2023-08-11 | 23.40 | 23.70 | 23.30 | 23.70 | +3.022% | 600 | +87.803% |
| 2023-08-10 | 23.00 | 23.37 | 23.00 | 23.00 | -3.361% | 500 | +93.478% |
| 2023-08-09 | 23.25 | 23.86 | 23.25 | 23.80 | +2.586% | 500 | +86.975% |
| 2023-08-08 | 23.22 | 23.22 | 23.20 | 23.20 | -7.200% | 400 | +91.810% |
| 2023-07-28 | 25.00 | 25.00 | 25.00 | 25.00 | +8.225% | 100 | +78.000% |
| 2023-07-27 | 23.10 | 23.10 | 23.10 | 23.10 | -7.810% | 550 | +92.641% |
| 2023-07-19 | 25.07 | 25.07 | 24.75 | 25.06 | +1.240% | 400 | +77.596% |
| 2023-07-06 | 24.75 | 24.75 | 24.75 | 24.75 | -1.000% | 301 | +79.798% |
| 2023-06-30 | 25.00 | 25.00 | 25.00 | 25.00 | -0.990% | 100 | +78.000% |
| 2023-06-28 | 25.25 | 25.25 | 25.25 | 25.25 | +1.000% | 141 | +76.238% |
| 2023-06-26 | 25.00 | 25.00 | 25.00 | 25.00 | +5.263% | 100 | +78.000% |
| 2023-06-23 | 25.00 | 25.00 | 23.63 | 23.75 | -7.659% | 1,625 | +87.368% |
| 2023-05-30 | 25.72 | 25.72 | 25.72 | 25.72 | +9.868% | 100 | +73.017% |
| 2023-05-25 | 23.41 | 23.41 | 23.41 | 23.41 | +8.581% | 141 | +90.090% |
| 2023-05-24 | 21.56 | 21.56 | 21.56 | 21.56 | -13.760% | 125 | +106.401% |
| 2023-05-23 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 750 | +78.000% |
| 2023-05-22 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 400 | +78.000% |
| 2023-05-18 | 24.00 | 24.90 | 24.00 | 24.90 | +8.261% | 376 | +78.715% |
| 2023-05-17 | 23.00 | 23.00 | 23.00 | 23.00 | +3.139% | 200 | +93.478% |
| 2023-05-09 | 23.00 | 23.00 | 22.30 | 22.30 | -3.043% | 200 | +99.552% |
| 2023-05-08 | 23.00 | 23.00 | 23.00 | 23.00 | -4.366% | 183 | +93.478% |
| 2023-05-05 | 24.50 | 24.50 | 24.05 | 24.05 | -3.800% | 1,836 | +85.031% |
| 2023-05-02 | 25.00 | 25.00 | 25.00 | 25.00 | +3.306% | 187 | +78.000% |
| 2023-04-24 | 24.20 | 24.20 | 24.20 | 24.20 | -3.200% | 204 | +83.884% |
| 2023-04-19 | 25.00 | 25.00 | 25.00 | 25.00 | -1.575% | 289 | +78.000% |
| 2023-04-17 | 25.00 | 25.40 | 25.00 | 25.40 | -0.392% | 410 | +75.197% |
| 2023-04-11 | 25.50 | 25.50 | 25.50 | 25.50 | +5.090% | 107 | +74.510% |
| 2023-04-05 | 24.40 | 24.40 | 24.27 | 24.27 | -0.472% | 2,425 | +83.392% |
| 2023-04-04 | 24.70 | 24.70 | 24.38 | 24.38 | -1.095% | 4,550 | +82.527% |
| 2023-04-03 | 24.80 | 24.80 | 24.65 | 24.65 | -1.004% | 1,100 | +80.527% |
| 2023-03-31 | 25.51 | 25.51 | 24.90 | 24.90 | -2.353% | 501 | +78.715% |
| 2023-03-23 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 199 | +74.510% |
| 2023-03-22 | 26.75 | 26.75 | 25.30 | 25.50 | +1.190% | 530 | +74.510% |
| 2023-03-13 | 26.87 | 26.87 | 22.30 | 25.20 | -6.215% | 2,637 | +76.587% |
| 2023-03-10 | 27.75 | 27.75 | 26.87 | 26.87 | -4.036% | 1,612 | +65.612% |
| 2023-03-09 | 28.00 | 28.00 | 28.00 | 28.00 | -6.667% | 100 | +58.929% |
| 2023-03-08 | 30.00 | 30.00 | 29.80 | 30.00 | 0.000% | 2,154 | +48.333% |
| 2023-03-07 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 100 | +48.333% |
| 2023-03-01 | 29.19 | 30.00 | 29.19 | 30.00 | +7.143% | 444 | +48.333% |
| 2023-02-28 | 28.00 | 28.00 | 28.00 | 28.00 | +0.322% | 100 | +58.929% |
| 2023-02-23 | 27.90 | 27.91 | 27.83 | 27.91 | +0.036% | 3,534 | +59.441% |
| 2023-02-22 | 27.90 | 27.90 | 27.86 | 27.90 | -0.357% | 701 | +59.498% |
| 2023-02-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 200 | +58.929% |
| 2023-02-14 | 28.00 | 28.00 | 28.00 | 28.00 | -1.754% | 200 | +58.929% |
| 2023-02-13 | 28.50 | 28.50 | 28.50 | 28.50 | 0.000% | 110 | +56.140% |
| 2023-02-07 | 28.30 | 28.50 | 28.30 | 28.50 | 0.000% | 665 | +56.140% |
| 2023-02-06 | 28.50 | 28.50 | 28.50 | 28.50 | +0.885% | 1,001 | +56.140% |
| 2023-02-02 | 28.25 | 28.25 | 28.25 | 28.25 | +0.893% | 1,000 | +57.522% |
| 2023-01-25 | 28.00 | 28.00 | 27.50 | 28.00 | +3.665% | 2,979 | +58.929% |
| 2023-01-23 | 26.80 | 27.40 | 26.80 | 27.01 | +0.037% | 2,571 | +64.754% |
| 2023-01-20 | 27.00 | 27.24 | 26.80 | 27.00 | 0.000% | 1,800 | +64.815% |
| 2023-01-19 | 27.25 | 27.50 | 27.00 | 27.00 | -1.818% | 1,024 | +64.815% |
| 2023-01-17 | 27.30 | 27.50 | 27.30 | 27.50 | +5.607% | 500 | +61.818% |
| 2023-01-12 | 26.04 | 26.04 | 26.04 | 26.04 | -6.667% | 200 | +70.891% |
| 2023-01-11 | 26.45 | 27.90 | 26.45 | 27.90 | +3.756% | 1,726 | +59.498% |
| 2023-01-10 | 26.89 | 26.89 | 26.89 | 26.89 | +0.523% | 105 | +65.489% |
| 2023-01-09 | 26.50 | 26.75 | 26.50 | 26.75 | +4.902% | 300 | +66.355% |
| 2023-01-06 | 25.50 | 25.60 | 25.40 | 25.50 | 0.000% | 1,100 | +74.510% |
| 2023-01-05 | 25.40 | 25.60 | 25.40 | 25.50 | +0.394% | 800 | +74.510% |
| 2023-01-04 | 25.40 | 25.40 | 25.40 | 25.40 | -0.353% | 200 | +75.197% |
| 2023-01-03 | 25.49 | 25.49 | 25.49 | 25.49 | +0.157% | 454 | +74.578% |
| 2022-12-30 | 25.50 | 25.70 | 25.45 | 25.45 | -1.356% | 855 | +74.852% |
| 2022-12-21 | 26.00 | 26.00 | 25.80 | 25.80 | +1.976% | 344 | +72.481% |
| 2022-12-13 | 25.30 | 25.30 | 25.30 | 25.30 | -0.784% | 104 | +75.889% |
| 2022-12-12 | 25.57 | 25.57 | 25.50 | 25.50 | -1.923% | 450 | +74.510% |
| 2022-12-02 | 26.00 | 26.00 | 26.00 | 26.00 | -0.953% | 345 | +71.154% |
| 2022-12-01 | 26.25 | 26.25 | 26.25 | 26.25 | -4.545% | 225 | +69.523% |
| 2022-11-22 | 27.50 | 27.50 | 27.50 | 27.50 | +1.852% | 100 | +61.818% |
| 2022-11-17 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 100 | +64.815% |
| 2022-11-03 | 26.55 | 27.00 | 26.55 | 27.00 | -2.703% | 290 | +64.815% |
| 2022-10-31 | 27.50 | 27.75 | 27.50 | 27.75 | +0.909% | 701 | +60.360% |
| 2022-10-26 | 27.75 | 27.75 | 27.50 | 27.50 | 0.000% | 710 | +61.818% |
| 2022-10-25 | 27.15 | 27.50 | 27.15 | 27.50 | +0.917% | 400 | +61.818% |
| 2022-10-21 | 27.38 | 27.38 | 27.25 | 27.25 | +0.554% | 700 | +63.303% |
| 2022-10-14 | 27.10 | 27.10 | 27.10 | 27.10 | -2.342% | 750 | +64.207% |
| 2022-10-13 | 27.50 | 27.75 | 27.50 | 27.75 | +1.686% | 900 | +60.360% |
| 2022-10-12 | 27.29 | 27.29 | 27.29 | 27.29 | 0.000% | 150 | +63.063% |
| 2022-10-10 | 27.29 | 27.29 | 27.29 | 27.29 | +0.147% | 102 | +63.063% |
| 2022-10-07 | 26.70 | 27.60 | 26.70 | 27.25 | +4.808% | 8,850 | +63.303% |
| 2022-09-29 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 100 | +71.154% |
| 2022-09-27 | 26.01 | 26.01 | 26.00 | 26.00 | -1.887% | 401 | +71.154% |
| 2022-09-26 | 26.62 | 26.62 | 26.50 | 26.50 | -0.656% | 691 | +67.925% |
| 2022-09-22 | 26.68 | 26.68 | 26.68 | 26.68 | -5.575% | 100 | +66.823% |
| 2022-09-19 | 28.25 | 28.25 | 28.25 | 28.25 | +2.727% | 105 | +57.522% |
| 2022-09-14 | 28.00 | 28.00 | 27.50 | 27.50 | +1.852% | 350 | +61.818% |
| 2022-09-12 | 27.00 | 27.00 | 27.00 | 27.00 | -1.280% | 1,000 | +64.815% |
| 2022-09-07 | 27.20 | 27.50 | 27.20 | 27.35 | +0.551% | 2,000 | +62.706% |
| 2022-08-26 | 27.20 | 27.20 | 27.20 | 27.20 | 0.000% | 150 | +63.603% |
| 2022-08-22 | 27.20 | 27.20 | 27.20 | 27.20 | -6.207% | 210 | +63.603% |
| 2022-08-19 | 29.00 | 29.00 | 29.00 | 29.00 | +5.878% | 100 | +53.448% |
| 2022-08-12 | 27.62 | 28.14 | 27.00 | 27.39 | +1.444% | 3,100 | +62.468% |
| 2022-08-11 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000% | 500 | +64.815% |
| 2022-08-09 | 27.00 | 27.00 | 26.80 | 27.00 | +0.935% | 6,642 | +64.815% |
| 2022-08-05 | 26.75 | 26.75 | 26.50 | 26.75 | -0.187% | 1,100 | +66.355% |
| 2022-08-03 | 27.11 | 27.11 | 26.80 | 26.80 | -1.143% | 708 | +66.045% |
| 2022-08-02 | 27.80 | 28.00 | 27.11 | 27.11 | -1.418% | 1,000 | +64.146% |
| 2022-07-28 | 27.50 | 27.50 | 27.50 | 27.50 | -0.036% | 100 | +61.818% |
| 2022-07-22 | 27.51 | 27.51 | 27.51 | 27.51 | -1.750% | 200 | +61.759% |
| 2022-07-21 | 28.00 | 28.00 | 28.00 | 28.00 | -0.885% | 200 | +58.929% |
| 2022-07-18 | 28.25 | 28.25 | 28.25 | 28.25 | 0.000% | 2,000 | +57.522% |