TRCY
TRI CITY BANKSHARES CORP
stockOTC
EODOct 2, 2026
19.24USD-1.252%(-0.24)1,398
TRCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.11 | 19.25 | 19.09 | 19.24 | -1.252% | 1,398 | 0.000% |
| 2026-10-01 | 19.22 | 19.49 | 19.12 | 19.48 | +0.433% | 1,535 | -1.252% |
| 2026-09-30 | 19.07 | 19.40 | 19.05 | 19.40 | +1.624% | 3,070 | -0.825% |
| 2026-09-29 | 19.05 | 19.75 | 19.05 | 19.09 | +0.739% | 9,232 | +0.786% |
| 2026-09-28 | 19.30 | 19.30 | 18.77 | 18.95 | -2.571% | 11,639 | +1.530% |
| 2026-09-24 | 19.50 | 19.50 | 19.20 | 19.45 | -0.256% | 3,300 | -1.080% |
| 2026-09-23 | 19.46 | 19.50 | 19.29 | 19.50 | -0.421% | 801 | -1.333% |
| 2026-09-22 | 19.50 | 19.72 | 19.33 | 19.58 | -0.488% | 1,610 | -1.749% |
| 2026-09-21 | 19.68 | 19.68 | 19.68 | 19.68 | +0.145% | 500 | -2.228% |
| 2026-09-18 | 19.65 | 19.65 | 19.65 | 19.65 | +0.769% | 200 | -2.087% |
| 2026-09-16 | 19.44 | 19.69 | 19.44 | 19.50 | +0.193% | 4,200 | -1.333% |
| 2026-09-15 | 19.50 | 19.52 | 19.45 | 19.46 | -0.992% | 1,642 | -1.143% |
| 2026-09-14 | 19.69 | 19.70 | 19.66 | 19.66 | -0.216% | 300 | -2.124% |
| 2026-09-11 | 19.65 | 19.70 | 19.65 | 19.70 | -0.354% | 1,100 | -2.335% |
| 2026-09-10 | 19.77 | 19.77 | 19.77 | 19.77 | +1.125% | 100 | -2.681% |
| 2026-09-09 | 19.69 | 19.91 | 19.55 | 19.55 | 0.000% | 2,000 | -1.586% |
| 2026-09-08 | 19.80 | 19.80 | 19.55 | 19.55 | 0.000% | 1,542 | -1.586% |
| 2026-09-04 | 19.80 | 19.80 | 19.46 | 19.55 | 0.000% | 2,001 | -1.586% |
| 2026-09-03 | 19.46 | 19.76 | 19.46 | 19.55 | -0.255% | 3,464 | -1.586% |
| 2026-09-02 | 19.70 | 19.70 | 19.55 | 19.60 | -0.508% | 6,200 | -1.837% |
| 2026-09-01 | 19.80 | 19.80 | 19.57 | 19.70 | 0.000% | 2,380 | -2.335% |
| 2026-08-31 | 19.67 | 20.28 | 19.67 | 19.70 | -0.706% | 6,719 | -2.335% |
| 2026-08-28 | 19.80 | 19.85 | 19.61 | 19.84 | -0.302% | 5,289 | -3.024% |
| 2026-08-27 | 19.89 | 19.95 | 19.86 | 19.90 | -0.450% | 3,106 | -3.317% |
| 2026-08-26 | 19.71 | 19.99 | 19.70 | 19.99 | -0.299% | 1,200 | -3.752% |
| 2026-08-25 | 20.00 | 20.05 | 20.00 | 20.05 | -0.249% | 200 | -4.040% |
| 2026-08-24 | 20.10 | 20.10 | 20.06 | 20.10 | -0.290% | 1,068 | -4.279% |
| 2026-08-21 | 19.74 | 20.35 | 19.71 | 20.16 | +2.120% | 18,500 | -4.556% |
| 2026-08-20 | 19.74 | 19.74 | 19.67 | 19.74 | -0.051% | 1,794 | -2.533% |
| 2026-08-19 | 19.82 | 19.82 | 19.75 | 19.75 | -0.454% | 3,199 | -2.582% |
| 2026-08-18 | 19.84 | 19.84 | 19.84 | 19.84 | -0.201% | 4,830 | -3.024% |
| 2026-08-17 | 19.69 | 19.88 | 19.69 | 19.88 | 0.000% | 1,035 | -3.219% |
| 2026-08-14 | 19.51 | 19.88 | 19.51 | 19.88 | 0.000% | 6,100 | -3.219% |
| 2026-08-12 | 19.90 | 19.90 | 19.51 | 19.88 | -0.101% | 488 | -3.219% |
| 2026-08-11 | 19.95 | 19.95 | 19.90 | 19.90 | -0.450% | 201 | -3.317% |
| 2026-08-07 | 19.50 | 19.99 | 19.50 | 19.99 | +0.301% | 451 | -3.752% |
| 2026-08-06 | 20.50 | 20.50 | 19.50 | 19.93 | -0.032% | 2,600 | -3.462% |
| 2026-08-05 | 19.70 | 20.25 | 19.63 | 19.94 | +1.200% | 25,681 | -3.493% |
| 2026-08-04 | 19.60 | 19.70 | 19.45 | 19.70 | +0.510% | 2,500 | -2.335% |
| 2026-08-03 | 19.60 | 19.60 | 19.56 | 19.60 | -0.609% | 510 | -1.837% |
| 2026-07-31 | 19.72 | 19.72 | 19.72 | 19.72 | 0.000% | 100 | -2.434% |
| 2026-07-30 | 19.40 | 19.73 | 19.35 | 19.72 | -0.101% | 1,190 | -2.434% |
| 2026-07-29 | 19.54 | 19.74 | 19.54 | 19.74 | -0.704% | 200 | -2.533% |
| 2026-07-27 | 19.88 | 19.88 | 19.88 | 19.88 | -0.501% | 502 | -3.219% |
| 2026-07-23 | 19.98 | 19.98 | 19.98 | 19.98 | +2.514% | 100 | -3.704% |
| 2026-07-22 | 19.26 | 19.50 | 19.21 | 19.49 | +0.724% | 953 | -1.283% |
| 2026-07-21 | 19.40 | 19.69 | 19.35 | 19.35 | -3.250% | 4,101 | -0.568% |
| 2026-07-20 | 19.50 | 20.39 | 19.26 | 20.00 | +1.833% | 29,376 | -3.800% |
| 2026-07-17 | 19.74 | 19.74 | 19.35 | 19.64 | -0.507% | 1,000 | -2.037% |
| 2026-07-16 | 19.89 | 19.89 | 19.35 | 19.74 | -0.953% | 2,110 | -2.533% |
| 2026-07-15 | 18.99 | 19.93 | 18.99 | 19.93 | +4.881% | 11,900 | -3.462% |
| 2026-07-14 | 19.12 | 19.12 | 18.87 | 19.00 | +0.013% | 16,730 | +1.250% |
| 2026-07-13 | 19.00 | 19.00 | 19.00 | 19.00 | -0.524% | 200 | +1.263% |
| 2026-07-09 | 19.10 | 19.10 | 18.82 | 19.10 | -0.105% | 500 | +0.733% |
| 2026-07-08 | 18.89 | 19.12 | 18.89 | 19.12 | +1.204% | 1,552 | +0.628% |
| 2026-07-07 | 18.80 | 18.89 | 18.60 | 18.89 | +0.013% | 3,526 | +1.839% |
| 2026-07-06 | 19.18 | 19.24 | 18.60 | 18.89 | -1.768% | 10,502 | +1.853% |
| 2026-07-02 | 19.18 | 19.24 | 18.90 | 19.23 | +0.156% | 1,432 | +0.052% |
| 2026-07-01 | 19.02 | 19.24 | 18.76 | 19.20 | +0.946% | 4,646 | +0.208% |
| 2026-06-30 | 19.05 | 19.16 | 18.80 | 19.02 | 0.000% | 9,112 | +1.157% |
| 2026-06-29 | 19.00 | 19.10 | 18.97 | 19.02 | +0.105% | 3,800 | +1.157% |
| 2026-06-26 | 19.07 | 19.07 | 18.60 | 19.00 | -0.783% | 4,431 | +1.263% |
| 2026-06-25 | 18.90 | 19.50 | 18.70 | 19.15 | 0.000% | 45,071 | +0.470% |
| 2026-06-24 | 19.30 | 19.30 | 18.90 | 19.15 | 0.000% | 1,400 | +0.470% |
| 2026-06-23 | 19.15 | 19.15 | 18.88 | 19.15 | 0.000% | 2,726 | +0.470% |
| 2026-06-22 | 19.15 | 19.15 | 19.00 | 19.15 | -1.694% | 3,724 | +0.470% |
| 2026-06-18 | 19.27 | 19.50 | 19.10 | 19.48 | +0.672% | 2,077 | -1.232% |
| 2026-06-17 | 19.51 | 19.85 | 19.10 | 19.35 | 0.000% | 9,430 | -0.568% |
| 2026-06-16 | 19.50 | 19.90 | 19.05 | 19.35 | +0.259% | 25,446 | -0.568% |
| 2026-06-15 | 21.00 | 21.68 | 19.30 | 19.30 | -6.174% | 101,169 | -0.311% |
| 2026-06-12 | 20.04 | 20.96 | 19.78 | 20.57 | +2.645% | 18,104 | -6.466% |
| 2026-06-10 | 20.13 | 20.19 | 20.04 | 20.04 | +1.468% | 1,641 | -3.992% |
| 2026-06-09 | 19.15 | 20.50 | 18.75 | 19.75 | +2.865% | 38,843 | -2.582% |
| 2026-06-08 | 18.75 | 19.38 | 18.39 | 19.20 | +2.564% | 19,900 | +0.208% |
| 2026-06-05 | 18.37 | 19.23 | 18.37 | 18.72 | +1.905% | 15,553 | +2.778% |
| 2026-06-04 | 18.40 | 19.00 | 18.20 | 18.37 | +0.164% | 52,226 | +4.736% |
| 2026-06-03 | 18.03 | 18.45 | 18.00 | 18.34 | +1.889% | 9,377 | +4.907% |
| 2026-06-02 | 19.10 | 19.10 | 17.73 | 18.00 | -6.299% | 66,359 | +6.889% |
| 2026-06-01 | 19.50 | 19.62 | 18.67 | 19.21 | -2.537% | 12,620 | +0.156% |
| 2026-05-29 | 19.77 | 20.03 | 19.44 | 19.71 | +0.523% | 8,841 | -2.385% |
| 2026-05-28 | 20.01 | 20.10 | 19.52 | 19.61 | -2.465% | 11,988 | -1.874% |
| 2026-05-27 | 19.99 | 20.20 | 19.77 | 20.10 | +1.787% | 25,088 | -4.293% |
| 2026-05-26 | 19.65 | 20.05 | 19.53 | 19.75 | 0.000% | 7,528 | -2.582% |
| 2026-05-22 | 19.52 | 19.79 | 19.14 | 19.75 | +1.230% | 14,716 | -2.582% |
| 2026-05-21 | 20.40 | 20.75 | 19.51 | 19.51 | -1.911% | 8,640 | -1.384% |
| 2026-05-20 | 19.85 | 22.00 | 19.82 | 19.89 | 0.000% | 74,257 | -3.268% |
| 2026-05-19 | 19.35 | 20.10 | 19.33 | 19.89 | +2.579% | 14,460 | -3.268% |
| 2026-05-18 | 19.40 | 19.40 | 18.90 | 19.39 | -0.165% | 20,681 | -0.774% |
| 2026-05-14 | 19.45 | 19.45 | 19.42 | 19.42 | +0.723% | 200 | -0.937% |
| 2026-05-13 | 19.30 | 19.50 | 19.28 | 19.28 | -0.087% | 12,161 | -0.220% |
| 2026-05-12 | 19.13 | 19.69 | 19.05 | 19.30 | +0.517% | 73,640 | -0.307% |
| 2026-05-11 | 19.00 | 19.20 | 19.00 | 19.20 | 0.000% | 200 | +0.208% |
| 2026-05-08 | 19.02 | 19.20 | 18.90 | 19.20 | -0.260% | 6,905 | +0.208% |
| 2026-05-07 | 19.25 | 19.25 | 19.00 | 19.25 | 0.000% | 707 | -0.052% |
| 2026-05-06 | 19.00 | 19.25 | 19.00 | 19.25 | -0.414% | 3,607 | -0.052% |
| 2026-05-05 | 19.11 | 19.33 | 19.10 | 19.33 | -0.103% | 7,000 | -0.466% |
| 2026-05-01 | 19.32 | 19.35 | 19.31 | 19.35 | -0.155% | 1,000 | -0.568% |
| 2026-04-30 | 19.32 | 19.39 | 19.31 | 19.38 | -0.257% | 1,300 | -0.722% |
| 2026-04-29 | 19.14 | 19.43 | 19.14 | 19.43 | 0.000% | 806 | -0.978% |
| 2026-04-27 | 18.93 | 19.43 | 18.93 | 19.43 | -0.154% | 700 | -0.978% |
| 2026-04-24 | 19.26 | 19.46 | 19.00 | 19.46 | -0.413% | 10,994 | -1.131% |
| 2026-04-23 | 19.62 | 19.65 | 19.36 | 19.54 | -0.758% | 3,453 | -1.539% |
| 2026-04-22 | 19.50 | 19.69 | 19.49 | 19.69 | +0.974% | 900 | -2.285% |
| 2026-04-21 | 19.45 | 19.70 | 19.45 | 19.50 | +0.257% | 5,501 | -1.333% |
| 2026-04-20 | 19.45 | 19.45 | 19.45 | 19.45 | +0.018% | 103 | -1.080% |
| 2026-04-17 | 19.25 | 19.99 | 19.25 | 19.45 | +1.522% | 5,000 | -1.062% |
| 2026-04-16 | 18.55 | 19.16 | 18.55 | 19.16 | +1.457% | 700 | +0.443% |
| 2026-04-15 | 18.55 | 18.88 | 18.55 | 18.88 | +0.426% | 1,700 | +1.907% |
| 2026-04-14 | 18.88 | 18.88 | 18.55 | 18.80 | -0.424% | 3,610 | +2.340% |
| 2026-04-13 | 18.56 | 18.95 | 18.55 | 18.88 | -0.317% | 3,900 | +1.907% |
| 2026-04-10 | 19.20 | 19.20 | 18.57 | 18.94 | -1.610% | 9,806 | +1.584% |
| 2026-04-09 | 19.48 | 19.48 | 19.00 | 19.25 | 0.000% | 17,821 | -0.052% |
| 2026-04-08 | 19.00 | 19.48 | 18.60 | 19.25 | +0.733% | 52,042 | -0.052% |
| 2026-04-07 | 19.10 | 19.20 | 19.00 | 19.11 | -0.624% | 1,412 | +0.680% |
| 2026-04-06 | 19.24 | 19.25 | 19.02 | 19.23 | -0.052% | 2,714 | +0.052% |
| 2026-04-02 | 19.03 | 19.24 | 19.03 | 19.24 | -0.103% | 715 | 0.000% |
| 2026-03-31 | 19.39 | 19.39 | 19.03 | 19.26 | +0.311% | 650 | -0.103% |
| 2026-03-27 | 19.20 | 19.20 | 19.20 | 19.20 | -1.538% | 100 | +0.208% |
| 2026-03-26 | 19.25 | 19.50 | 19.16 | 19.50 | -0.050% | 1,250 | -1.333% |
| 2026-03-25 | 19.45 | 19.51 | 19.41 | 19.51 | +0.359% | 600 | -1.383% |
| 2026-03-24 | 19.70 | 19.80 | 19.20 | 19.44 | -1.370% | 4,600 | -1.029% |
| 2026-03-23 | 19.71 | 19.71 | 19.69 | 19.71 | +1.285% | 500 | -2.385% |
| 2026-03-20 | 19.65 | 19.75 | 19.31 | 19.46 | -1.468% | 8,699 | -1.131% |
| 2026-03-19 | 19.70 | 19.80 | 19.48 | 19.75 | -0.152% | 5,633 | -2.582% |
| 2026-03-18 | 19.78 | 19.79 | 19.61 | 19.78 | -0.101% | 1,300 | -2.730% |
| 2026-03-17 | 19.75 | 19.80 | 19.66 | 19.80 | 0.000% | 3,909 | -2.828% |
| 2026-03-16 | 19.75 | 19.80 | 19.75 | 19.80 | 0.000% | 2,100 | -2.828% |
| 2026-03-13 | 19.85 | 19.85 | 19.75 | 19.80 | -0.752% | 4,200 | -2.828% |
| 2026-03-12 | 19.80 | 19.95 | 19.18 | 19.95 | 0.000% | 6,290 | -3.559% |
| 2026-03-11 | 20.14 | 20.14 | 19.90 | 19.95 | -1.238% | 6,526 | -3.559% |
| 2026-03-10 | 19.75 | 20.36 | 19.73 | 20.20 | +1.559% | 14,650 | -4.752% |
| 2026-03-09 | 19.60 | 19.89 | 19.27 | 19.89 | +0.505% | 3,301 | -3.268% |
| 2026-03-06 | 19.94 | 19.95 | 19.30 | 19.79 | +0.304% | 10,700 | -2.779% |
| 2026-03-05 | 20.05 | 20.24 | 19.40 | 19.73 | -2.211% | 47,575 | -2.484% |
| 2026-03-03 | 19.90 | 20.45 | 19.90 | 20.18 | +0.880% | 4,972 | -4.639% |
| 2026-03-02 | 19.80 | 20.00 | 19.75 | 20.00 | -0.437% | 3,882 | -3.800% |
| 2026-02-26 | 19.69 | 20.15 | 19.69 | 20.09 | +1.968% | 3,000 | -4.220% |
| 2026-02-25 | 19.70 | 19.75 | 19.44 | 19.70 | -0.203% | 809 | -2.335% |
| 2026-02-24 | 19.90 | 19.98 | 19.50 | 19.74 | -0.804% | 15,160 | -2.533% |
| 2026-02-23 | 20.10 | 20.10 | 19.67 | 19.90 | 0.000% | 3,400 | -3.317% |
| 2026-02-20 | 20.50 | 20.50 | 19.73 | 19.90 | -3.382% | 8,500 | -3.317% |
| 2026-02-19 | 20.57 | 20.60 | 20.57 | 20.60 | +0.618% | 200 | -6.587% |
| 2026-02-18 | 20.75 | 20.75 | 20.07 | 20.47 | -2.338% | 1,861 | -6.009% |
| 2026-02-17 | 20.40 | 20.98 | 20.09 | 20.96 | +2.494% | 6,045 | -8.206% |
| 2026-02-13 | 20.75 | 20.75 | 19.98 | 20.45 | +1.137% | 5,934 | -5.917% |
| 2026-02-12 | 20.75 | 20.75 | 20.22 | 20.22 | -2.554% | 2,455 | -4.847% |
| 2026-02-11 | 20.66 | 20.98 | 20.63 | 20.75 | -1.143% | 1,606 | -7.277% |
| 2026-02-10 | 20.95 | 20.99 | 20.75 | 20.99 | 0.000% | 1,480 | -8.337% |
| 2026-02-09 | 20.97 | 21.00 | 20.94 | 20.99 | +1.157% | 4,562 | -8.337% |
| 2026-02-06 | 20.61 | 20.90 | 20.40 | 20.75 | 0.000% | 15,084 | -7.277% |
| 2026-02-05 | 21.00 | 21.00 | 20.47 | 20.75 | -1.190% | 8,305 | -7.277% |
| 2026-02-04 | 21.13 | 21.90 | 20.65 | 21.00 | -0.568% | 17,180 | -8.381% |
| 2026-02-03 | 21.11 | 21.14 | 20.48 | 21.12 | +1.295% | 2,591 | -8.902% |
| 2026-02-02 | 20.48 | 21.17 | 20.48 | 20.85 | -1.836% | 2,418 | -7.722% |
| 2026-01-30 | 21.60 | 21.89 | 20.75 | 21.24 | -2.300% | 18,801 | -9.416% |
| 2026-01-29 | 20.99 | 21.74 | 20.98 | 21.74 | +3.573% | 2,065 | -11.500% |
| 2026-01-28 | 20.88 | 20.99 | 20.64 | 20.99 | +0.479% | 2,600 | -8.337% |
| 2026-01-27 | 21.85 | 21.90 | 20.85 | 20.89 | -3.954% | 5,650 | -7.899% |
| 2026-01-26 | 21.53 | 21.75 | 21.53 | 21.75 | +1.081% | 1,527 | -11.540% |
| 2026-01-23 | 21.01 | 21.52 | 21.01 | 21.52 | -2.193% | 1,907 | -10.584% |
| 2026-01-22 | 21.50 | 22.00 | 20.70 | 22.00 | +2.326% | 6,125 | -12.545% |
| 2026-01-21 | 19.50 | 21.50 | 19.50 | 21.50 | +8.040% | 49,310 | -10.512% |
| 2026-01-20 | 19.50 | 19.90 | 19.50 | 19.90 | 0.000% | 2,100 | -3.317% |
| 2026-01-16 | 20.12 | 20.39 | 19.30 | 19.90 | -2.927% | 50,614 | -3.317% |
| 2026-01-15 | 20.10 | 20.80 | 20.10 | 20.50 | +2.500% | 18,082 | -6.146% |
| 2026-01-14 | 19.95 | 20.50 | 19.80 | 20.00 | 0.000% | 16,451 | -3.800% |
| 2026-01-13 | 19.60 | 20.00 | 19.60 | 20.00 | +0.050% | 450 | -3.800% |
| 2026-01-12 | 19.85 | 20.00 | 19.60 | 19.99 | -0.656% | 3,241 | -3.752% |
| 2026-01-09 | 20.00 | 20.12 | 19.99 | 20.12 | +0.610% | 2,850 | -4.383% |
| 2026-01-08 | 20.00 | 20.35 | 20.00 | 20.00 | -2.153% | 13,490 | -3.800% |
| 2026-01-06 | 20.50 | 20.50 | 19.82 | 20.44 | -0.579% | 4,075 | -5.871% |
| 2026-01-05 | 20.50 | 20.56 | 20.48 | 20.56 | -1.115% | 650 | -6.416% |
| 2026-01-02 | 20.25 | 20.85 | 20.25 | 20.79 | +0.927% | 2,902 | -7.460% |
| 2025-12-31 | 19.91 | 20.88 | 19.90 | 20.60 | -1.388% | 9,306 | -6.602% |
| 2025-12-30 | 19.84 | 20.89 | 19.84 | 20.89 | +5.772% | 2,165 | -7.899% |
| 2025-12-29 | 20.15 | 20.90 | 19.75 | 19.75 | -4.589% | 9,199 | -2.582% |
| 2025-12-26 | 20.65 | 20.70 | 20.54 | 20.70 | 0.000% | 700 | -7.053% |
| 2025-12-24 | 20.51 | 20.70 | 20.48 | 20.70 | -0.241% | 1,148 | -7.053% |
| 2025-12-23 | 20.85 | 20.99 | 20.00 | 20.75 | -1.190% | 14,683 | -7.277% |
| 2025-12-22 | 21.60 | 21.70 | 20.98 | 21.00 | -2.643% | 25,003 | -8.381% |
| 2025-12-19 | 22.09 | 22.20 | 21.56 | 21.57 | -1.955% | 17,491 | -10.802% |
| 2025-12-18 | 21.45 | 22.10 | 21.45 | 22.00 | +2.088% | 28,464 | -12.545% |
| 2025-12-17 | 21.05 | 22.03 | 21.03 | 21.55 | +2.717% | 38,051 | -10.719% |
| 2025-12-16 | 21.57 | 21.88 | 20.98 | 20.98 | -4.201% | 3,461 | -8.294% |
| 2025-12-15 | 21.60 | 22.24 | 20.94 | 21.90 | +1.295% | 44,749 | -12.146% |
| 2025-12-12 | 20.99 | 21.80 | 20.99 | 21.62 | +3.445% | 77,402 | -11.008% |
| 2025-12-11 | 20.70 | 21.40 | 20.70 | 20.90 | +4.500% | 48,293 | -7.943% |
| 2025-12-10 | 20.97 | 21.20 | 19.52 | 20.00 | -2.439% | 53,087 | -3.800% |
| 2025-12-09 | 20.00 | 21.25 | 20.00 | 20.50 | +6.163% | 61,955 | -6.146% |
| 2025-12-08 | 18.90 | 21.20 | 18.90 | 19.31 | +2.207% | 92,330 | -0.363% |
| 2025-12-05 | 17.25 | 19.09 | 17.17 | 18.89 | +8.893% | 18,462 | +1.837% |
| 2025-12-04 | 17.20 | 17.35 | 17.20 | 17.35 | +0.580% | 1,811 | +10.893% |
| 2025-12-03 | 17.20 | 17.25 | 17.20 | 17.25 | 0.000% | 1,450 | +11.536% |
| 2025-12-02 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 300 | +11.536% |
| 2025-12-01 | 17.15 | 17.25 | 17.15 | 17.25 | 0.000% | 2,502 | +11.536% |
| 2025-11-28 | 16.91 | 17.25 | 16.91 | 17.25 | 0.000% | 2,559 | +11.536% |
| 2025-11-26 | 17.00 | 17.25 | 17.00 | 17.25 | 0.000% | 900 | +11.536% |
| 2025-11-25 | 17.10 | 17.25 | 17.10 | 17.25 | +0.291% | 1,200 | +11.536% |
| 2025-11-24 | 17.05 | 17.20 | 17.05 | 17.20 | 0.000% | 56,276 | +11.860% |
| 2025-11-20 | 16.86 | 17.20 | 16.86 | 17.20 | +0.585% | 3,801 | +11.860% |
| 2025-11-19 | 17.01 | 17.10 | 16.85 | 17.10 | -0.292% | 7,546 | +12.515% |
| 2025-11-18 | 17.00 | 17.15 | 17.00 | 17.15 | 0.000% | 4,020 | +12.187% |
| 2025-11-17 | 17.00 | 17.15 | 17.00 | 17.15 | 0.000% | 6,301 | +12.187% |
| 2025-11-14 | 16.93 | 17.15 | 16.93 | 17.15 | 0.000% | 4,951 | +12.187% |
| 2025-11-13 | 17.01 | 17.15 | 17.01 | 17.15 | 0.000% | 5,426 | +12.187% |
| 2025-11-10 | 17.15 | 17.15 | 17.15 | 17.15 | +0.292% | 275 | +12.187% |
| 2025-11-07 | 17.13 | 17.13 | 16.86 | 17.10 | -0.292% | 1,257 | +12.515% |
| 2025-11-06 | 16.86 | 17.15 | 16.86 | 17.15 | 0.000% | 420 | +12.187% |
| 2025-11-04 | 17.15 | 17.15 | 17.15 | 17.15 | -0.116% | 100 | +12.187% |
| 2025-11-03 | 16.85 | 17.17 | 16.85 | 17.17 | -0.290% | 1,800 | +12.056% |
| 2025-10-31 | 16.97 | 17.23 | 16.87 | 17.22 | +1.294% | 1,150 | +11.731% |
| 2025-10-29 | 16.75 | 17.00 | 16.75 | 17.00 | -1.042% | 628 | +13.176% |
| 2025-10-24 | 17.20 | 17.20 | 17.18 | 17.18 | -0.354% | 2,000 | +11.997% |
| 2025-10-23 | 17.01 | 17.25 | 17.00 | 17.24 | 0.000% | 2,500 | +11.601% |
| 2025-10-22 | 16.99 | 17.49 | 16.99 | 17.24 | +1.412% | 3,857 | +11.601% |
| 2025-10-20 | 16.47 | 17.00 | 16.47 | 17.00 | +3.218% | 7,170 | +13.176% |
| 2025-10-17 | 16.47 | 16.47 | 16.47 | 16.47 | +0.427% | 100 | +16.818% |
| 2025-10-16 | 16.42 | 16.42 | 16.30 | 16.40 | -0.425% | 400 | +17.317% |
| 2025-10-15 | 16.39 | 16.47 | 16.39 | 16.47 | +0.427% | 400 | +16.818% |
| 2025-10-14 | 16.36 | 16.40 | 16.30 | 16.40 | 0.000% | 6,991 | +17.317% |
| 2025-10-13 | 16.36 | 16.40 | 16.35 | 16.40 | -0.304% | 1,428 | +17.317% |
| 2025-10-10 | 16.41 | 16.45 | 15.95 | 16.45 | +0.024% | 1,340 | +16.960% |
| 2025-10-07 | 16.40 | 16.45 | 15.96 | 16.45 | -0.146% | 3,237 | +16.989% |
| 2025-10-01 | 16.41 | 16.48 | 16.08 | 16.47 | -0.121% | 2,699 | +16.818% |
| 2025-09-26 | 16.42 | 16.49 | 16.42 | 16.49 | +0.121% | 300 | +16.677% |
| 2025-09-25 | 16.30 | 16.47 | 16.30 | 16.47 | -0.121% | 349 | +16.818% |
| 2025-09-23 | 16.49 | 16.49 | 16.49 | 16.49 | +0.733% | 300 | +16.677% |
| 2025-09-22 | 16.47 | 16.47 | 16.06 | 16.37 | -0.728% | 4,609 | +17.532% |
| 2025-09-17 | 16.49 | 16.49 | 16.49 | 16.49 | +0.856% | 100 | +16.677% |
| 2025-09-15 | 16.40 | 16.50 | 16.35 | 16.35 | -0.183% | 3,442 | +17.676% |
| 2025-09-12 | 16.30 | 16.40 | 16.30 | 16.38 | -0.122% | 683 | +17.460% |
| 2025-09-11 | 16.30 | 16.40 | 16.30 | 16.40 | +0.061% | 600 | +17.317% |
| 2025-09-10 | 16.10 | 16.39 | 15.96 | 16.39 | -0.425% | 2,478 | +17.389% |
| 2025-09-08 | 16.34 | 16.46 | 16.15 | 16.46 | 0.000% | 2,787 | +16.889% |
| 2025-09-03 | 16.35 | 16.47 | 16.35 | 16.46 | +0.366% | 3,189 | +16.889% |
| 2025-09-02 | 16.42 | 16.42 | 16.40 | 16.40 | -0.304% | 200 | +17.317% |
| 2025-08-29 | 16.40 | 16.49 | 16.35 | 16.45 | +0.061% | 4,600 | +16.960% |
| 2025-08-27 | 16.39 | 16.49 | 16.39 | 16.44 | +0.550% | 720 | +17.032% |
| 2025-08-25 | 15.95 | 16.35 | 15.95 | 16.35 | +2.830% | 500 | +17.676% |
| 2025-08-22 | 15.90 | 15.90 | 15.90 | 15.90 | +0.063% | 600 | +21.006% |
| 2025-08-19 | 15.75 | 15.90 | 15.50 | 15.89 | +1.794% | 1,300 | +21.082% |
| 2025-08-15 | 15.61 | 15.61 | 15.61 | 15.61 | +0.064% | 100 | +23.254% |
| 2025-08-14 | 15.60 | 15.60 | 15.60 | 15.60 | +0.645% | 100 | +23.333% |
| 2025-08-11 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 100 | +24.129% |
| 2025-08-08 | 15.19 | 15.50 | 15.19 | 15.50 | 0.000% | 663 | +24.129% |
| 2025-08-07 | 15.50 | 15.50 | 15.50 | 15.50 | +0.129% | 226 | +24.129% |
| 2025-08-06 | 15.48 | 15.48 | 15.48 | 15.48 | -0.129% | 308 | +24.289% |
| 2025-08-04 | 15.23 | 15.60 | 15.23 | 15.50 | +0.780% | 6,404 | +24.129% |
| 2025-07-31 | 15.38 | 15.38 | 15.38 | 15.38 | +0.392% | 200 | +25.098% |
| 2025-07-30 | 15.01 | 15.39 | 14.99 | 15.32 | -1.161% | 12,109 | +25.587% |
| 2025-07-25 | 15.20 | 15.50 | 15.20 | 15.50 | +0.911% | 500 | +24.129% |
| 2025-07-24 | 15.73 | 15.73 | 15.10 | 15.36 | -0.389% | 21,733 | +25.260% |
| 2025-07-23 | 15.50 | 15.95 | 15.12 | 15.42 | -1.971% | 13,034 | +24.773% |
| 2025-07-22 | 14.55 | 15.73 | 14.52 | 15.73 | +8.110% | 17,301 | +22.314% |
| 2025-07-21 | 14.25 | 14.55 | 14.25 | 14.55 | 0.000% | 3,600 | +32.234% |
| 2025-07-18 | 14.15 | 14.60 | 14.15 | 14.55 | -0.342% | 27,896 | +32.234% |
| 2025-07-14 | 14.56 | 14.60 | 14.55 | 14.60 | 0.000% | 3,600 | +31.781% |
| 2025-07-11 | 14.59 | 14.60 | 14.55 | 14.60 | -0.402% | 2,700 | +31.781% |
| 2025-07-09 | 14.57 | 14.66 | 14.57 | 14.66 | -0.270% | 200 | +31.251% |
| 2025-07-07 | 14.56 | 14.70 | 14.56 | 14.70 | -0.348% | 300 | +30.897% |
| 2025-07-03 | 14.30 | 14.75 | 14.30 | 14.75 | +3.147% | 5,655 | +30.441% |
| 2025-07-02 | 14.30 | 14.30 | 14.30 | 14.30 | 0.000% | 102 | +34.545% |
| 2025-06-30 | 14.30 | 14.30 | 14.18 | 14.30 | -0.140% | 398 | +34.545% |
| 2025-06-27 | 14.15 | 14.32 | 14.15 | 14.32 | +0.987% | 4,582 | +34.358% |
| 2025-06-25 | 13.95 | 14.19 | 13.94 | 14.18 | -0.421% | 1,350 | +35.684% |
| 2025-06-24 | 14.04 | 14.25 | 14.04 | 14.24 | +1.362% | 9,062 | +35.112% |
| 2025-06-23 | 13.94 | 14.05 | 13.94 | 14.05 | -0.009% | 200 | +36.952% |
| 2025-06-20 | 14.10 | 14.10 | 14.05 | 14.05 | -0.142% | 400 | +36.940% |
| 2025-06-18 | 14.05 | 14.07 | 14.05 | 14.07 | +0.142% | 2,660 | +36.745% |
| 2025-06-17 | 14.10 | 14.10 | 13.95 | 14.05 | -0.355% | 2,400 | +36.940% |
| 2025-06-16 | 13.93 | 14.10 | 13.93 | 14.10 | +1.148% | 500 | +36.454% |
| 2025-06-13 | 13.94 | 13.94 | 13.93 | 13.94 | 0.000% | 512 | +38.020% |
| 2025-06-12 | 13.94 | 13.94 | 13.94 | 13.94 | -0.072% | 200 | +38.020% |
| 2025-06-11 | 13.94 | 13.97 | 13.81 | 13.95 | +0.072% | 2,300 | +37.921% |
| 2025-06-10 | 13.97 | 13.97 | 13.88 | 13.94 | -0.215% | 1,729 | +38.020% |
| 2025-06-09 | 13.90 | 13.97 | 13.83 | 13.97 | -0.072% | 1,300 | +37.724% |
| 2025-06-06 | 13.97 | 13.98 | 13.96 | 13.98 | +0.072% | 800 | +37.625% |
| 2025-06-05 | 14.00 | 14.00 | 13.83 | 13.97 | -0.143% | 3,707 | +37.724% |
| 2025-06-04 | 13.82 | 14.00 | 13.82 | 13.99 | -0.780% | 14,425 | +37.527% |
| 2025-06-03 | 14.05 | 14.10 | 13.81 | 14.10 | 0.000% | 3,255 | +36.454% |
| 2025-06-02 | 14.10 | 14.10 | 14.10 | 14.10 | +0.356% | 101 | +36.454% |
| 2025-05-30 | 14.05 | 14.05 | 14.05 | 14.05 | 0.000% | 4,400 | +36.940% |
| 2025-05-27 | 14.00 | 14.05 | 14.00 | 14.05 | +0.011% | 11,035 | +36.940% |
| 2025-05-21 | 13.94 | 14.05 | 13.94 | 14.05 | +0.634% | 1,300 | +36.954% |
| 2025-05-19 | 13.90 | 13.96 | 13.90 | 13.96 | 0.000% | 200 | +37.822% |
| 2025-05-16 | 13.90 | 13.96 | 13.90 | 13.96 | +0.432% | 3,150 | +37.822% |
| 2025-05-15 | 13.90 | 13.90 | 13.63 | 13.90 | 0.000% | 2,895 | +38.417% |
| 2025-05-14 | 13.80 | 14.00 | 13.80 | 13.90 | -0.714% | 37,001 | +38.417% |
| 2025-05-13 | 13.98 | 14.00 | 13.86 | 14.00 | +0.071% | 1,275 | +37.429% |
| 2025-05-12 | 13.99 | 13.99 | 13.99 | 13.99 | 0.000% | 5,000 | +37.527% |
| 2025-05-09 | 13.99 | 13.99 | 13.99 | 13.99 | +0.503% | 102 | +37.527% |
| 2025-05-08 | 13.89 | 13.92 | 13.89 | 13.92 | -0.072% | 416 | +38.218% |
| 2025-05-05 | 13.93 | 13.93 | 13.93 | 13.93 | -0.072% | 300 | +38.119% |
| 2025-05-02 | 13.82 | 13.94 | 13.80 | 13.94 | 0.000% | 400 | +38.020% |
| 2025-04-28 | 13.94 | 13.94 | 13.94 | 13.94 | -0.072% | 100 | +38.020% |
| 2025-04-25 | 13.95 | 13.95 | 13.95 | 13.95 | +0.072% | 600 | +37.921% |
| 2025-04-24 | 13.95 | 13.95 | 13.94 | 13.94 | -0.072% | 331 | +38.020% |
| 2025-04-23 | 13.94 | 13.95 | 13.94 | 13.95 | -0.286% | 1,534 | +37.921% |
| 2025-04-15 | 13.75 | 13.99 | 13.74 | 13.99 | +0.647% | 1,439 | +37.527% |
| 2025-04-14 | 13.68 | 13.90 | 13.65 | 13.90 | -0.714% | 4,650 | +38.417% |
| 2025-04-09 | 13.70 | 14.00 | 13.32 | 14.00 | +1.966% | 5,013 | +37.429% |
| 2025-04-08 | 13.52 | 13.73 | 13.52 | 13.73 | +1.105% | 10,200 | +40.131% |
| 2025-04-07 | 13.55 | 13.58 | 13.55 | 13.58 | -1.236% | 1,636 | +41.679% |
| 2025-04-04 | 13.66 | 13.75 | 13.66 | 13.75 | -0.362% | 729 | +39.927% |
| 2025-04-03 | 13.81 | 13.81 | 13.80 | 13.80 | -1.429% | 266 | +39.420% |
| 2025-04-02 | 13.82 | 14.00 | 13.81 | 14.00 | +1.302% | 300 | +37.429% |
| 2025-04-01 | 13.82 | 13.82 | 13.82 | 13.82 | -0.217% | 100 | +39.219% |
| 2025-03-27 | 13.61 | 13.85 | 13.61 | 13.85 | +0.072% | 6,540 | +38.917% |
| 2025-03-26 | 13.75 | 13.84 | 13.75 | 13.84 | -0.072% | 201 | +39.017% |
| 2025-03-21 | 13.82 | 13.85 | 13.82 | 13.85 | -0.216% | 499 | +38.917% |
| 2025-03-20 | 13.80 | 13.88 | 13.52 | 13.88 | 0.000% | 2,233 | +38.617% |
| 2025-03-12 | 13.88 | 13.88 | 13.88 | 13.88 | -0.502% | 170 | +38.617% |
| 2025-03-04 | 13.80 | 13.95 | 13.80 | 13.95 | 0.000% | 1,100 | +37.921% |
| 2025-03-03 | 13.95 | 13.95 | 13.95 | 13.95 | +0.360% | 7,220 | +37.921% |
| 2025-02-28 | 13.80 | 13.90 | 13.80 | 13.90 | 0.000% | 5,100 | +38.417% |
| 2025-02-26 | 13.80 | 13.95 | 13.79 | 13.90 | +0.506% | 31,903 | +38.417% |
| 2025-02-25 | 13.81 | 13.83 | 13.81 | 13.83 | -0.144% | 12,098 | +39.118% |
| 2025-02-24 | 13.82 | 13.85 | 13.82 | 13.85 | 0.000% | 300 | +38.917% |
| 2025-02-21 | 13.80 | 13.85 | 13.80 | 13.85 | 0.000% | 3,595 | +38.917% |
| 2025-02-20 | 13.85 | 13.85 | 13.85 | 13.85 | +0.036% | 3,050 | +38.917% |
| 2025-02-19 | 13.95 | 13.95 | 13.80 | 13.85 | -0.467% | 2,805 | +38.967% |
| 2025-02-12 | 13.91 | 13.91 | 13.91 | 13.91 | -0.287% | 109 | +38.318% |
| 2025-02-11 | 13.95 | 13.95 | 13.95 | 13.95 | +0.077% | 162 | +37.921% |
| 2025-02-10 | 13.95 | 13.95 | 13.94 | 13.94 | -0.077% | 9,473 | +38.028% |
| 2025-02-07 | 13.91 | 13.95 | 13.91 | 13.95 | +1.087% | 200 | +37.921% |
| 2025-02-06 | 13.90 | 13.95 | 13.80 | 13.80 | -0.791% | 3,073 | +39.420% |
| 2025-02-05 | 13.91 | 13.91 | 13.91 | 13.91 | -0.501% | 520 | +38.318% |
| 2025-02-04 | 13.85 | 13.98 | 13.85 | 13.98 | +0.793% | 8,000 | +37.625% |
| 2025-02-03 | 13.76 | 13.93 | 13.74 | 13.87 | -2.324% | 700 | +38.717% |
| 2025-01-30 | 14.20 | 14.20 | 14.13 | 14.20 | 0.000% | 500 | +35.493% |
| 2025-01-29 | 14.00 | 14.20 | 14.00 | 14.20 | 0.000% | 5,000 | +35.493% |
| 2025-01-28 | 13.71 | 14.25 | 13.54 | 14.20 | +1.429% | 15,791 | +35.493% |
| 2025-01-27 | 13.87 | 14.00 | 13.62 | 14.00 | +0.071% | 5,127 | +37.429% |
| 2025-01-24 | 13.87 | 13.99 | 13.85 | 13.99 | +0.793% | 8,050 | +37.527% |
| 2025-01-23 | 13.88 | 13.88 | 13.88 | 13.88 | -0.144% | 208 | +38.617% |
| 2025-01-16 | 13.90 | 13.90 | 13.90 | 13.90 | +0.725% | 500 | +38.417% |
| 2025-01-15 | 13.80 | 13.80 | 13.80 | 13.80 | 0.000% | 1,191 | +39.420% |
| 2025-01-14 | 13.64 | 13.80 | 13.64 | 13.80 | 0.000% | 5,636 | +39.420% |
| 2025-01-10 | 13.82 | 13.89 | 13.56 | 13.80 | -1.429% | 1,927 | +39.420% |
| 2025-01-06 | 13.81 | 14.00 | 13.81 | 14.00 | +0.143% | 1,000 | +37.429% |
| 2025-01-02 | 13.95 | 14.00 | 13.50 | 13.98 | -0.143% | 6,125 | +37.625% |
| 2024-12-30 | 14.00 | 14.50 | 14.00 | 14.00 | 0.000% | 5,300 | +37.429% |
| 2024-12-27 | 13.90 | 14.00 | 13.90 | 14.00 | 0.000% | 4,600 | +37.429% |
| 2024-12-24 | 13.90 | 14.00 | 13.90 | 14.00 | -1.685% | 2,800 | +37.429% |
| 2024-12-23 | 14.24 | 14.24 | 14.24 | 14.24 | 0.000% | 100 | +35.112% |
| 2024-12-20 | 13.90 | 14.50 | 13.90 | 14.24 | +2.299% | 13,750 | +35.112% |
| 2024-12-19 | 13.90 | 13.92 | 13.90 | 13.92 | +0.101% | 2,200 | +38.218% |
| 2024-12-18 | 13.90 | 13.91 | 13.90 | 13.91 | +0.043% | 600 | +38.358% |
| 2024-12-17 | 13.92 | 13.92 | 13.90 | 13.90 | 0.000% | 820 | +38.417% |
| 2024-12-16 | 13.90 | 13.90 | 13.80 | 13.90 | -0.643% | 2,100 | +38.417% |
| 2024-12-13 | 13.92 | 13.99 | 13.90 | 13.99 | +0.287% | 2,518 | +37.527% |
| 2024-12-12 | 13.99 | 14.00 | 13.95 | 13.95 | 0.000% | 5,298 | +37.921% |
| 2024-12-11 | 13.95 | 13.95 | 13.95 | 13.95 | 0.000% | 1,338 | +37.921% |
| 2024-12-10 | 13.94 | 13.95 | 13.94 | 13.95 | 0.000% | 3,887 | +37.921% |
| 2024-12-06 | 13.91 | 13.95 | 13.91 | 13.95 | +0.360% | 2,200 | +37.921% |
| 2024-12-05 | 13.85 | 13.90 | 13.85 | 13.90 | -0.144% | 5,069 | +38.417% |
| 2024-12-04 | 13.90 | 13.95 | 13.80 | 13.92 | -0.215% | 11,975 | +38.218% |
| 2024-12-03 | 13.85 | 13.95 | 13.80 | 13.95 | +0.360% | 6,200 | +37.921% |
| 2024-12-02 | 13.90 | 13.90 | 13.90 | 13.90 | 0.000% | 1,000 | +38.417% |
| 2024-11-27 | 13.90 | 13.90 | 13.90 | 13.90 | 0.000% | 4,100 | +38.417% |
| 2024-11-26 | 13.95 | 13.95 | 13.90 | 13.90 | -0.097% | 200 | +38.417% |
| 2024-11-25 | 13.89 | 13.91 | 13.85 | 13.91 | +0.368% | 2,112 | +38.283% |
| 2024-11-22 | 13.85 | 13.90 | 13.85 | 13.86 | +0.090% | 701 | +38.792% |
| 2024-11-21 | 13.54 | 13.85 | 13.54 | 13.85 | +2.593% | 13,809 | +38.917% |
| 2024-11-19 | 13.50 | 13.55 | 13.45 | 13.50 | 0.000% | 11,400 | +42.519% |
| 2024-11-18 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 2,201 | +42.519% |
| 2024-11-14 | 13.55 | 13.55 | 13.50 | 13.50 | 0.000% | 200 | +42.519% |
| 2024-11-13 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 5,001 | +42.519% |
| 2024-11-12 | 13.50 | 13.50 | 13.50 | 13.50 | -0.735% | 2,500 | +42.519% |
| 2024-11-11 | 13.40 | 13.69 | 13.40 | 13.60 | 0.000% | 10,150 | +41.471% |