Dark

BOTJ
Bank of the James Financial Group, Inc
stock NASDAQ

Market Open

Oct 1, 2026 10:33:54 AM EDT

27.10USD+1.006%(+0.27)15,424

23.00Bid 28.17Ask 5.17Spread

Pre-market

Sep 28, 2026 9:17:30 AM EDT

26.75USD-0.298%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.0500	27.1000	26.7500	27.1000	+1.006%	15,424	0.000%
2026-09-30	27.0500	27.1900	26.6100	26.8300	-0.777%	18,796	+1.006%
2026-09-29	27.2600	27.7000	26.5600	27.0400	-0.625%	34,314	+0.222%
2026-09-28	26.7500	27.7711	26.5800	27.2100	+1.720%	59,368	-0.404%
2026-09-25	26.6500	27.5000	26.6500	26.7500	+0.225%	54,884	+1.308%
2026-09-24	26.3700	27.1000	26.3700	26.6900	+0.717%	38,055	+1.536%
2026-09-23	26.6800	26.8800	25.5000	26.5000	-0.749%	149,979	+2.264%
2026-09-22	27.0200	27.2000	26.6000	26.7000	-0.928%	38,868	+1.498%
2026-09-21	27.2600	27.6200	26.7100	26.9500	-1.101%	33,280	+0.557%
2026-09-18	27.2500	27.4550	27.0000	27.2500	-0.183%	21,038	-0.550%
2026-09-17	27.4200	27.5650	26.9700	27.3000	+0.147%	22,442	-0.733%
2026-09-16	27.5300	27.7700	26.7600	27.2600	-0.511%	51,284	-0.587%
2026-09-15	27.5800	28.0000	27.4000	27.4000	-0.544%	10,632	-1.095%
2026-09-14	27.5600	27.9570	27.3500	27.5500	+0.291%	21,632	-1.633%
2026-09-11	28.0500	28.3000	27.4700	27.4700	-1.541%	38,852	-1.347%
2026-09-10	27.8000	28.2700	27.6400	27.9000	+0.180%	29,170	-2.867%
2026-09-09	28.1500	28.1900	27.8500	27.8500	-1.066%	36,232	-2.693%
2026-09-08	27.6000	28.2500	27.3800	28.1500	+1.993%	35,727	-3.730%
2026-09-04	27.5800	28.0100	27.5000	27.6000	+0.400%	23,007	-1.812%
2026-09-03	27.2500	27.5200	27.1500	27.4900	+1.815%	19,684	-1.419%
2026-09-02	26.6500	27.3700	26.6500	27.0000	+1.313%	52,597	+0.370%
2026-09-01	27.1300	27.2400	26.5850	26.6500	-1.442%	28,716	+1.689%
2026-08-31	27.0000	27.1300	26.8000	27.0400	+0.111%	35,219	+0.222%
2026-08-28	26.9700	27.2800	26.8000	27.0100	+0.558%	31,734	+0.333%
2026-08-27	26.7200	26.9750	26.3500	26.8600	+0.524%	44,215	+0.894%
2026-08-26	26.8700	27.1000	26.5000	26.7200	-0.308%	23,984	+1.422%
2026-08-25	27.1500	27.4460	26.6700	26.8025	-0.768%	15,586	+1.110%
2026-08-24	26.9700	27.5050	26.8400	27.0100	-0.222%	65,267	+0.333%
2026-08-21	27.0600	27.2500	26.8900	27.0700	-0.295%	11,641	+0.111%
2026-08-20	26.8700	27.3000	26.8500	27.1500	0.000%	17,505	-0.184%
2026-08-19	27.7400	27.7400	26.6350	27.1500	-1.291%	38,123	-0.184%
2026-08-18	27.9100	27.9300	27.2300	27.5050	-0.811%	39,046	-1.472%
2026-08-17	27.5500	27.9800	27.2200	27.7300	-0.144%	77,185	-2.272%
2026-08-14	27.7500	28.2901	27.6201	27.7700	+0.036%	51,350	-2.413%
2026-08-13	27.7500	28.0900	27.4000	27.7600	+0.909%	51,246	-2.378%
2026-08-12	27.6500	28.0950	27.3000	27.5100	+0.732%	45,925	-1.490%
2026-08-11	27.2000	27.6500	27.1000	27.3100	+1.073%	47,551	-0.769%
2026-08-10	27.5000	27.7000	27.0000	27.0200	-0.844%	50,636	+0.296%
2026-08-07	27.0900	27.6550	26.9000	27.2500	+0.591%	52,687	-0.550%
2026-08-06	27.1900	28.0103	26.8550	27.0900	-0.074%	35,160	+0.037%
2026-08-05	27.0500	28.5200	27.0422	27.1100	+0.037%	78,289	-0.037%
2026-08-04	27.0600	27.3450	26.6200	27.1000	-0.221%	33,819	0.000%
2026-08-03	26.9600	27.5300	26.4200	27.1600	+0.444%	41,782	-0.221%
2026-07-31	27.7100	28.0100	26.8200	27.0400	-2.064%	63,704	+0.222%
2026-07-30	27.8600	27.9600	27.6100	27.6100	-0.648%	12,055	-1.847%
2026-07-29	28.0300	28.5580	27.5650	27.7900	+0.144%	17,068	-2.483%
2026-07-28	27.0100	27.8350	27.0100	27.7500	+2.740%	18,267	-2.342%
2026-07-27	26.9400	27.3600	26.9400	27.0100	+0.297%	20,602	+0.333%
2026-07-24	26.6500	27.5400	26.6500	26.9300	+1.431%	43,117	+0.631%
2026-07-23	26.5000	26.6800	26.0400	26.5500	+0.189%	18,412	+2.072%
2026-07-22	26.7500	26.7500	26.3000	26.5000	-0.376%	12,202	+2.264%
2026-07-21	26.7100	26.9400	26.6000	26.6000	-0.412%	35,609	+1.880%
2026-07-20	26.7200	26.9900	26.4000	26.7100	+0.037%	16,778	+1.460%
2026-07-17	26.6600	26.8300	26.1850	26.7000	-0.596%	25,520	+1.498%
2026-07-16	26.1800	27.4200	26.1800	26.8600	+2.460%	66,075	+0.894%
2026-07-15	25.9600	26.3800	25.9600	26.2150	+0.518%	31,002	+3.376%
2026-07-14	26.1200	26.2956	25.9500	26.0800	-0.115%	16,808	+3.911%
2026-07-13	25.5200	26.3500	25.3500	26.1100	+2.352%	26,950	+3.792%
2026-07-10	25.5000	25.6600	25.2500	25.5100	+0.433%	29,523	+6.233%
2026-07-09	25.5000	25.5000	25.0000	25.4000	+0.754%	16,224	+6.693%
2026-07-08	25.3700	25.7400	24.9800	25.2100	-0.158%	19,669	+7.497%
2026-07-07	25.4000	25.7600	25.0750	25.2500	-0.727%	14,755	+7.327%
2026-07-06	25.7300	26.0600	25.2100	25.4350	-0.722%	19,028	+6.546%
2026-07-02	25.9300	26.4000	25.4400	25.6200	-1.157%	21,026	+5.777%
2026-07-01	25.6300	26.6000	25.3400	25.9200	+1.567%	50,695	+4.552%
2026-06-30	24.8500	25.9000	24.7900	25.5200	+3.320%	38,747	+6.191%
2026-06-29	24.6100	24.8950	24.5200	24.7000	+0.775%	45,619	+9.717%
2026-06-26	24.4000	24.7000	24.4000	24.5100	+0.286%	19,038	+10.567%
2026-06-25	24.6500	24.7000	24.4100	24.4400	-0.448%	13,239	+10.884%
2026-06-24	24.6500	24.7500	24.5250	24.5500	0.000%	15,464	+10.387%
2026-06-23	24.6500	24.7700	24.5000	24.5500	+0.615%	28,603	+10.387%
2026-06-22	24.5500	24.9000	24.4000	24.4000	-0.611%	20,715	+11.066%
2026-06-18	24.4300	24.8900	24.2400	24.5500	+1.825%	48,759	+10.387%
2026-06-17	24.4000	24.9000	23.8300	24.1100	-0.413%	27,465	+12.401%
2026-06-16	24.8100	24.9000	24.1000	24.2100	-1.665%	14,911	+11.937%
2026-06-15	24.8600	25.2200	24.3900	24.6200	-0.565%	18,096	+10.073%
2026-06-12	24.7800	24.9000	24.7100	24.7600	-0.101%	14,545	+9.451%
2026-06-11	24.9000	25.0000	24.3001	24.7850	+0.263%	22,858	+9.340%
2026-06-10	25.2400	26.4900	24.7000	24.7200	-1.080%	25,364	+9.628%
2026-06-09	24.5000	26.0001	24.5000	24.9900	+2.967%	25,497	+8.443%
2026-06-08	23.1400	24.4000	23.0750	24.2700	+5.752%	52,382	+11.660%
2026-06-05	22.9000	23.0500	22.8400	22.9500	+0.044%	12,346	+18.083%
2026-06-04	22.8400	23.0000	22.8300	22.9400	+1.594%	9,976	+18.134%
2026-06-03	22.7750	22.8000	22.3500	22.5800	-0.397%	9,592	+20.018%
2026-06-02	22.6600	22.9000	22.6600	22.6700	+0.044%	8,322	+19.541%
2026-06-01	22.6500	23.0000	22.6000	22.6600	-1.177%	14,898	+19.594%
2026-05-29	22.9700	23.0950	22.9000	22.9300	+0.306%	12,649	+18.186%
2026-05-28	23.0900	23.0900	22.7950	22.8600	-0.436%	10,606	+18.548%
2026-05-27	23.0800	23.2500	22.9100	22.9600	+0.525%	9,679	+18.031%
2026-05-26	23.1900	23.2300	22.8400	22.8400	+0.396%	19,206	+18.651%
2026-05-22	22.9900	22.9900	22.5700	22.7500	-0.655%	9,222	+19.121%
2026-05-21	23.2900	23.2900	22.8510	22.9000	-0.174%	7,022	+18.341%
2026-05-20	23.2900	23.2900	22.8600	22.9400	+0.835%	13,799	+18.134%
2026-05-19	23.2900	23.2900	22.7500	22.7500	-0.481%	28,411	+19.121%
2026-05-18	23.2200	23.2316	22.8000	22.8600	0.000%	14,316	+18.548%
2026-05-15	23.0400	23.2500	22.6600	22.8600	-0.392%	14,046	+18.548%
2026-05-14	23.1600	23.2900	22.9500	22.9500	-0.304%	4,862	+18.083%
2026-05-13	23.4500	23.4500	23.0100	23.0200	-1.624%	11,916	+17.724%
2026-05-12	23.2500	23.4400	23.2500	23.4000	+0.602%	10,786	+15.812%
2026-05-11	23.4500	23.4500	23.1500	23.2600	-0.300%	11,212	+16.509%
2026-05-08	23.2000	23.4750	23.1800	23.3300	+0.517%	16,422	+16.159%
2026-05-07	23.2200	23.5000	23.1101	23.2100	+0.433%	42,449	+16.760%
2026-05-06	23.4900	23.4900	23.0000	23.1100	-1.197%	40,680	+17.265%
2026-05-05	23.6000	23.7100	23.2100	23.3900	-0.468%	12,054	+15.861%
2026-05-04	23.0000	29.7900	22.9500	23.5000	+2.486%	13,549	+15.319%
2026-05-01	22.9800	23.1750	22.9300	22.9300	-0.131%	1,037	+18.186%
2026-04-30	22.9000	23.1900	22.9000	22.9600	+0.262%	6,439	+18.031%
2026-04-29	23.2000	23.2000	22.9000	22.9000	-1.208%	1,701	+18.341%
2026-04-28	23.1900	23.1900	23.1800	23.1800	-0.086%	1,566	+16.911%
2026-04-27	23.4000	23.4000	23.2000	23.2000	-0.386%	1,279	+16.810%
2026-04-24	23.2900	23.2900	23.2900	23.2900	+0.172%	596	+16.359%
2026-04-23	23.2000	23.3700	23.1800	23.2500	+0.216%	4,560	+16.559%
2026-04-22	23.4200	23.4200	23.1000	23.2000	0.000%	5,038	+16.810%
2026-04-21	23.4900	23.5000	23.1500	23.2000	-0.642%	5,431	+16.810%
2026-04-20	23.3100	23.5000	23.2600	23.3500	+1.039%	9,134	+16.060%
2026-04-17	22.6000	23.4500	22.6000	23.1100	+2.211%	12,903	+17.265%
2026-04-16	22.4600	23.1499	22.2500	22.6100	+1.299%	22,525	+19.858%
2026-04-15	22.2800	22.7500	22.1001	22.3200	+0.904%	34,027	+21.416%
2026-04-14	21.7000	22.5000	21.7000	22.1200	+1.701%	7,817	+22.514%
2026-04-13	22.2000	22.3400	21.7000	21.7500	-2.159%	10,489	+24.598%
2026-04-10	22.7600	23.0000	22.0093	22.2300	-2.414%	28,984	+21.907%
2026-04-09	22.4600	23.0000	22.4600	22.7800	+2.152%	5,519	+18.964%
2026-04-08	21.3500	23.0000	21.3500	22.3000	+4.744%	16,080	+21.525%
2026-04-07	20.9600	21.3500	20.8000	21.2900	+1.092%	8,821	+27.290%
2026-04-06	21.0500	21.1000	20.5000	21.0600	-0.189%	13,175	+28.680%
2026-04-02	20.4000	21.1000	20.4000	21.0999	+1.932%	13,011	+28.437%
2026-04-01	20.7500	20.7500	20.5000	20.7000	+0.485%	4,152	+30.918%
2026-03-31	20.6500	20.8350	20.6000	20.6000	-0.483%	2,415	+31.553%
2026-03-30	20.6000	20.7000	20.3500	20.7000	+0.485%	6,809	+30.918%
2026-03-27	20.8000	20.8000	20.6000	20.6000	-0.483%	1,330	+31.553%
2026-03-26	21.0000	21.0000	20.7000	20.7000	-1.052%	2,488	+30.918%
2026-03-25	21.1000	21.1000	20.4700	20.9200	0.000%	4,906	+29.541%
2026-03-24	20.9501	20.9600	20.9200	20.9200	-0.191%	2,693	+29.541%
2026-03-23	20.4100	21.0550	20.4100	20.9600	+4.695%	5,391	+29.294%
2026-03-20	20.9000	21.1000	20.0000	20.0200	-4.667%	27,291	+35.365%
2026-03-19	20.8200	21.0000	20.8001	21.0000	-0.238%	1,961	+29.048%
2026-03-18	21.0900	21.0900	20.5300	21.0500	+0.190%	2,683	+28.741%
2026-03-17	21.2000	21.2000	21.0000	21.0100	0.000%	3,650	+28.986%
2026-03-16	20.9000	21.4000	20.8500	21.0100	+0.334%	5,730	+28.986%
2026-03-13	19.9000	21.0000	19.8208	20.9400	+5.015%	10,075	+29.417%
2026-03-12	19.8750	19.9400	19.8750	19.9400	-0.250%	720	+35.908%
2026-03-11	19.7000	19.9900	19.7000	19.9900	+0.705%	2,803	+35.568%
2026-03-10	19.7100	19.8500	19.7000	19.8500	+0.151%	3,020	+36.524%
2026-03-09	19.8000	19.9700	19.8000	19.8200	-0.801%	1,969	+36.731%
2026-03-06	19.8600	20.0000	19.7419	19.9800	+0.655%	2,548	+35.636%
2026-03-05	19.8900	20.0000	19.8500	19.8500	-0.201%	4,130	+36.524%
2026-03-04	19.3000	20.2900	19.3000	19.8900	+3.973%	6,292	+36.249%
2026-03-03	19.3700	19.9900	19.0000	19.1300	-0.365%	7,765	+41.662%
2026-03-02	19.6500	20.0000	19.2000	19.2000	-3.614%	14,771	+41.146%
2026-02-27	20.5950	20.9200	19.9200	19.9200	-3.488%	4,997	+36.044%
2026-02-26	20.6502	20.7000	20.4900	20.6400	-0.295%	3,856	+31.298%
2026-02-25	20.8000	20.8000	20.7010	20.7010	-0.092%	1,018	+30.912%
2026-02-24	20.7500	20.9900	20.4900	20.7200	-1.239%	8,643	+30.792%
2026-02-23	20.8400	21.3500	20.7500	20.9800	+0.383%	6,098	+29.171%
2026-02-20	20.9000	21.4500	20.7001	20.9000	0.000%	9,866	+29.665%
2026-02-19	20.6500	20.9000	20.4000	20.9000	+0.626%	5,258	+29.665%
2026-02-18	20.8200	20.8200	20.4100	20.7700	+1.268%	5,454	+30.477%
2026-02-17	20.9000	20.9000	20.5100	20.5100	-1.109%	6,140	+32.131%
2026-02-13	20.3500	20.9000	20.0400	20.7400	+0.826%	10,123	+30.665%
2026-02-12	20.3500	20.5700	20.0000	20.5700	+2.747%	3,484	+31.745%
2026-02-11	20.3300	20.5000	20.0200	20.0200	-1.428%	6,181	+35.365%
2026-02-10	21.2200	21.2200	20.3000	20.3100	-1.456%	5,997	+33.432%
2026-02-09	20.8100	21.3900	20.4000	20.6100	+0.782%	10,486	+31.490%
2026-02-06	20.9500	21.4900	20.4500	20.4500	-2.573%	6,578	+32.518%
2026-02-05	20.2700	21.2000	20.1250	20.9900	+2.590%	10,218	+29.109%
2026-02-04	20.0300	20.9900	20.0200	20.4600	+2.147%	1,978	+32.454%
2026-02-03	19.7500	20.5000	19.7500	20.0300	+0.150%	5,927	+35.297%
2026-02-02	19.3500	20.0200	19.3500	20.0000	+5.820%	2,936	+35.500%
2026-01-30	18.8750	20.0000	18.8750	18.9000	0.000%	2,472	+43.386%
2026-01-29	18.7000	19.0000	17.9836	18.9000	+1.070%	2,333	+43.386%
2026-01-28	18.5989	18.7000	18.5800	18.7000	+0.863%	2,048	+44.920%
2026-01-27	18.0400	18.5900	18.0001	18.5400	+1.035%	3,556	+46.170%
2026-01-26	17.7500	18.4000	17.7500	18.3500	+1.269%	2,453	+47.684%
2026-01-23	17.5133	18.1200	17.3400	18.1200	+0.166%	5,848	+49.558%
2026-01-22	18.0500	18.2500	18.0500	18.0900	-0.055%	1,953	+49.807%
2026-01-21	18.2400	18.2500	18.1000	18.1000	-0.440%	2,065	+49.724%
2026-01-20	18.1000	18.4000	18.1000	18.1800	-0.926%	2,933	+49.065%
2026-01-16	18.3584	18.3584	18.3500	18.3500	-0.272%	755	+47.684%
2026-01-15	18.5000	18.5500	18.4000	18.4000	-0.862%	1,434	+47.283%
2026-01-14	18.2501	18.5600	18.2500	18.5600	+1.144%	702	+46.013%
2026-01-13	18.3500	18.3500	18.3500	18.3500	+1.381%	797	+47.684%
2026-01-09	18.2200	18.3850	17.7000	18.1000	-0.659%	2,263	+49.724%
2026-01-08	18.1842	18.5900	18.1842	18.2200	-0.274%	1,320	+48.738%
2026-01-07	18.3920	18.5600	18.2500	18.2700	-0.653%	1,758	+48.331%
2026-01-06	18.5500	18.5900	18.3850	18.3900	-1.076%	4,085	+47.363%
2026-01-05	18.6000	18.6000	18.5000	18.5900	+0.270%	1,399	+45.777%
2026-01-02	18.6000	18.6000	18.2600	18.5400	-0.215%	1,886	+46.170%
2025-12-31	18.3700	18.6000	18.3700	18.5800	+1.808%	1,985	+45.856%
2025-12-30	18.5000	18.5000	18.2500	18.2500	-1.458%	530	+48.493%
2025-12-29	18.6900	18.7000	18.2100	18.5200	+1.702%	2,288	+46.328%
2025-12-26	18.2100	18.2100	18.2100	18.2100	-2.516%	448	+48.819%
2025-12-24	18.6800	18.6800	18.6800	18.6800	+2.021%	635	+45.075%
2025-12-23	18.1121	18.3100	18.0000	18.3100	+0.993%	1,564	+48.007%
2025-12-22	17.9500	18.5400	17.7500	18.1300	+0.722%	3,446	+49.476%
2025-12-19	18.5000	18.7000	17.8900	18.0000	-3.743%	7,320	+50.556%
2025-12-18	18.7500	18.7508	18.3140	18.7000	-0.160%	4,208	+44.920%
2025-12-17	18.7400	18.7400	18.4000	18.7300	+1.025%	2,937	+44.688%
2025-12-16	18.5000	18.5500	18.3750	18.5400	+0.216%	3,102	+46.170%
2025-12-15	18.0001	18.5000	18.0000	18.5000	+2.778%	6,394	+46.486%
2025-12-12	18.3000	18.4000	18.0000	18.0000	-1.961%	2,784	+50.556%
2025-12-11	18.0000	18.5000	18.0000	18.3600	+2.341%	3,360	+47.603%
2025-12-10	18.0000	18.2500	17.9400	17.9400	+0.504%	4,082	+51.059%
2025-12-09	17.9500	17.9500	17.8500	17.8500	-0.279%	1,396	+51.821%
2025-12-08	18.0000	18.0000	17.7600	17.9000	+0.562%	3,504	+51.397%
2025-12-05	17.8900	18.0000	17.7750	17.8000	+0.423%	3,245	+52.247%
2025-12-04	17.8900	17.8900	17.7250	17.7250	-0.028%	1,530	+52.891%
2025-12-03	17.7500	17.7500	17.5750	17.7300	+0.681%	1,341	+52.848%
2025-12-02	17.5200	18.0000	17.5200	17.6100	-2.384%	5,295	+53.890%
2025-12-01	17.5000	18.0400	17.5000	18.0400	+0.222%	1,715	+50.222%
2025-11-28	18.0100	18.0100	17.9800	18.0000	+5.820%	1,051	+50.556%
2025-11-26	17.2400	18.1300	16.9701	17.0100	-2.241%	3,583	+59.318%
2025-11-25	17.5950	17.7500	17.1600	17.4000	0.000%	10,627	+55.747%
2025-11-24	17.2500	18.1400	16.6500	17.4000	-2.082%	10,247	+55.747%
2025-11-21	16.9000	18.1000	16.9000	17.7700	+0.966%	8,094	+52.504%
2025-11-20	18.5000	18.5000	17.5999	17.6000	+3.105%	13,942	+53.977%
2025-11-19	17.1867	17.9000	16.9001	17.0700	+0.471%	4,531	+58.758%
2025-11-18	16.6000	17.0000	16.6000	16.9900	+1.737%	3,930	+59.506%
2025-11-17	16.7500	16.8350	16.4949	16.7000	-0.595%	2,736	+62.275%
2025-11-14	16.9000	17.2400	16.8000	16.8000	-1.118%	2,160	+61.310%
2025-11-13	16.7700	16.9900	16.7700	16.9900	+1.312%	566	+59.506%
2025-11-12	16.7700	16.7700	16.7700	16.7700	-2.500%	359	+61.598%
2025-11-11	17.0080	17.4600	16.5500	17.2000	+1.325%	2,205	+57.558%
2025-11-10	17.0000	17.0000	16.9750	16.9750	+0.029%	774	+59.647%
2025-11-07	16.8000	16.9700	16.5000	16.9700	+0.414%	1,291	+59.694%
2025-11-06	16.9000	16.9000	16.9000	16.9000	-0.295%	128	+60.355%
2025-11-05	16.5000	16.9700	16.5000	16.9500	+2.603%	1,866	+59.882%
2025-11-04	16.8600	17.1295	16.5048	16.5200	-2.824%	3,173	+64.044%
2025-11-03	16.2122	17.5000	16.2000	17.0000	-0.293%	5,699	+59.412%
2025-10-31	16.2963	17.0500	16.2500	17.0500	+4.988%	15,654	+58.944%
2025-10-30	16.1500	16.2500	16.1500	16.2400	0.000%	2,091	+66.872%
2025-10-29	16.2085	16.2400	16.2000	16.2400	+0.062%	741	+66.872%
2025-10-28	15.7163	16.2300	15.7163	16.2300	-0.123%	910	+66.975%
2025-10-27	15.8000	16.2500	15.8000	16.2500	+2.201%	1,963	+66.769%
2025-10-24	15.7290	15.9000	15.5245	15.9000	+0.697%	1,702	+70.440%
2025-10-22	15.9000	15.9000	15.5001	15.7900	-0.535%	852	+71.628%
2025-10-21	15.9200	16.0000	15.7150	15.8750	+0.221%	1,173	+70.709%
2025-10-20	15.7000	15.8400	14.4437	15.8400	+0.508%	4,006	+71.086%
2025-10-17	14.5719	15.7600	14.5719	15.7600	+2.006%	739	+71.954%
2025-10-16	15.6500	15.6500	15.4000	15.4500	-2.215%	5,139	+75.405%
2025-10-15	15.7900	15.8000	15.7900	15.8000	+0.361%	603	+71.519%
2025-10-14	15.5100	15.8400	15.5100	15.7431	+0.531%	6,543	+72.139%
2025-10-13	15.6750	15.8400	15.6000	15.6600	-0.650%	2,398	+73.052%
2025-10-10	15.7500	15.9000	15.7500	15.7625	-0.363%	1,475	+71.927%
2025-10-09	15.8200	15.9190	15.8200	15.8200	-0.252%	5,719	+71.302%
2025-10-08	15.4000	16.0000	15.4000	15.8600	+0.762%	4,644	+70.870%
2025-10-06	15.6500	15.7400	15.5200	15.7400	+0.575%	1,939	+72.173%
2025-10-03	15.5450	15.6500	15.5000	15.6500	+1.033%	1,128	+73.163%
2025-10-02	15.5668	15.5700	15.4900	15.4900	-0.675%	1,603	+74.952%
2025-10-01	15.5952	15.5952	15.5952	15.5952	-0.031%	174	+73.771%
2025-09-30	15.6000	15.6000	15.6000	15.6000	-0.763%	309	+73.718%
2025-09-29	15.7016	15.7200	15.7000	15.7200	-0.127%	595	+72.392%
2025-09-26	15.5600	15.7500	15.5599	15.7400	+1.092%	3,307	+72.173%
2025-09-25	15.2500	15.5700	15.2500	15.5700	+1.266%	1,411	+74.053%
2025-09-24	15.3465	15.3753	15.3465	15.3753	-0.160%	476	+76.257%
2025-09-23	15.5769	15.5769	15.4000	15.4000	+0.430%	1,990	+75.974%
2025-09-22	15.4500	15.4500	15.3341	15.3341	-0.428%	920	+76.730%
2025-09-19	15.5012	15.5012	15.4000	15.4000	-0.901%	3,279	+75.974%
2025-09-18	15.5500	15.6000	15.4250	15.5400	+2.710%	1,963	+74.389%
2025-09-17	15.4500	15.4500	15.1300	15.1300	-2.513%	526	+79.114%
2025-09-16	15.5200	15.5200	15.5200	15.5200	+0.129%	880	+74.613%
2025-09-15	15.5000	15.5000	15.5000	15.5000	+1.639%	524	+74.839%
2025-09-12	15.0082	15.5100	15.0082	15.2500	+2.694%	3,687	+77.705%
2025-09-11	14.8500	14.8500	14.8500	14.8500	-3.946%	536	+82.492%
2025-09-10	15.4000	15.4600	14.2862	15.4600	-0.229%	1,226	+75.291%
2025-09-09	15.5200	15.5200	15.4850	15.4955	+0.056%	733	+74.889%
2025-09-05	15.5800	15.6697	15.4868	15.4868	+0.498%	4,307	+74.988%
2025-09-04	15.4326	15.5000	15.4100	15.4100	0.000%	2,506	+75.860%
2025-09-03	15.4750	15.7700	15.4100	15.4100	-0.709%	2,926	+75.860%
2025-09-02	15.3470	15.5200	15.3470	15.5200	-0.129%	1,071	+74.613%
2025-08-29	15.5500	15.6000	15.5400	15.5400	-0.064%	7,599	+74.389%
2025-08-28	15.4000	15.5500	15.4000	15.5500	+0.778%	525	+74.277%
2025-08-27	15.5200	15.5500	15.4300	15.4300	+1.048%	3,587	+75.632%
2025-08-26	15.2500	15.5100	15.2490	15.2700	-1.568%	9,084	+77.472%
2025-08-25	15.0000	15.5132	15.0000	15.5132	+3.559%	4,342	+74.690%
2025-08-22	14.4800	14.9800	14.4800	14.9800	+3.668%	9,546	+80.908%
2025-08-21	14.3000	14.4500	14.3000	14.4500	+0.139%	2,533	+87.543%
2025-08-20	14.3500	14.4500	14.3500	14.4300	+1.263%	2,688	+87.803%
2025-08-19	14.1700	14.3500	14.1300	14.2500	+1.858%	3,545	+90.175%
2025-08-18	13.9850	14.1600	13.9850	13.9900	-1.201%	2,431	+93.710%
2025-08-15	14.1663	14.1663	13.9850	14.1600	-0.184%	1,258	+91.384%
2025-08-14	13.9300	14.2500	13.7501	14.1861	+0.969%	2,924	+91.032%
2025-08-13	13.9200	14.2999	13.9200	14.0500	+0.501%	2,817	+92.883%
2025-08-12	14.0000	14.2400	13.8700	13.9800	+0.771%	4,775	+93.848%
2025-08-11	13.9715	13.9715	13.8730	13.8730	-0.481%	882	+95.343%
2025-08-07	13.9000	13.9400	13.9000	13.9400	+0.795%	8,066	+94.405%
2025-08-06	13.8500	14.0000	13.7600	13.8300	-0.647%	16,203	+95.951%
2025-08-05	13.7500	14.0000	13.6990	13.9200	+0.568%	6,053	+94.684%
2025-08-04	13.7371	13.8414	13.5650	13.8414	+1.402%	8,180	+95.789%
2025-08-01	13.6500	13.6500	13.6500	13.6500	-0.365%	3	+98.535%
2025-07-31	13.7000	13.7000	13.3750	13.7000	+0.735%	1,403	+97.810%
2025-07-29	13.6900	13.6900	13.6000	13.6000	-0.366%	1,127	+99.265%
2025-07-28	13.6500	13.6500	13.6184	13.6500	-0.833%	1,053	+98.535%
2025-07-25	13.8350	13.8350	13.7646	13.7646	-0.974%	916	+96.882%
2025-07-24	13.9500	13.9500	13.9000	13.9000	0.000%	865	+94.964%
2025-07-23	13.8500	13.9000	13.3000	13.9000	0.000%	1,303	+94.964%
2025-07-22	13.9000	13.9000	13.9000	13.9000	-0.244%	1,766	+94.964%
2025-07-21	13.9850	13.9850	13.2600	13.9340	-1.387%	4,336	+94.488%
2025-07-18	13.9800	14.1300	13.9800	14.1300	+0.929%	849	+91.791%
2025-07-17	14.2976	14.2976	14.0000	14.0000	+0.865%	2,398	+93.571%
2025-07-16	14.0000	14.2000	13.8800	13.8800	-2.869%	3,686	+95.245%
2025-07-15	14.0200	14.2900	14.0160	14.2900	+0.705%	1,444	+89.643%
2025-07-14	14.1900	14.1900	14.1900	14.1900	+0.996%	693	+90.980%
2025-07-10	14.1132	14.2900	14.0500	14.0500	+0.357%	6,967	+92.883%
2025-07-09	14.0200	14.0200	14.0000	14.0000	+0.575%	822	+93.571%
2025-07-08	13.9750	14.2000	13.7855	13.9200	-1.972%	3,152	+94.684%
2025-07-07	14.0133	14.2000	14.0000	14.2000	+2.379%	2,112	+90.845%
2025-07-03	13.8700	13.8700	13.8700	13.8700	-2.735%	718	+95.386%
2025-07-02	14.0000	14.2600	13.9001	14.2600	+1.784%	986	+90.042%
2025-07-01	13.9700	14.1100	13.9700	14.0100	-0.356%	2,647	+93.433%
2025-06-30	13.7700	14.0600	13.7700	14.0600	+2.106%	1,425	+92.745%
2025-06-27	13.8500	14.0900	13.6810	13.7700	-0.793%	15,000	+96.805%
2025-06-26	14.0000	14.0000	13.8800	13.8800	+1.314%	950	+95.245%
2025-06-25	14.2000	15.5900	13.0000	13.7000	-3.860%	184,943	+97.810%
2025-06-24	14.2949	14.2949	14.1200	14.2500	+0.778%	3,181	+90.175%
2025-06-23	14.2500	14.2500	14.1000	14.1400	+0.071%	2,929	+91.655%
2025-06-20	14.2200	14.2500	14.1209	14.1300	+1.771%	3,567	+91.791%
2025-06-18	14.0300	14.1900	13.7101	13.8841	+1.122%	2,258	+95.187%
2025-06-17	13.7300	13.7300	13.7300	13.7300	-3.310%	546	+97.378%
2025-06-16	14.0150	14.3000	14.0150	14.2000	-0.467%	1,787	+90.845%
2025-06-13	14.2666	14.2666	14.2666	14.2666	-0.234%	278	+89.954%
2025-06-12	14.3000	14.3000	14.0500	14.3000	+0.633%	681	+89.510%
2025-06-11	14.2500	14.2500	13.9000	14.2100	-0.281%	924	+90.711%
2025-06-10	14.1001	14.3000	14.1001	14.2500	-0.350%	8,005	+90.175%
2025-06-09	14.0050	14.3000	14.0050	14.3000	+0.351%	892	+89.510%
2025-06-06	14.3000	14.3000	14.2500	14.2500	+0.352%	9,904	+90.175%
2025-06-05	14.1250	14.3000	14.1250	14.2000	-0.351%	1,012	+90.845%
2025-06-04	14.4921	14.4921	14.2000	14.2500	-0.350%	2,851	+90.175%
2025-06-03	14.1750	14.3000	14.1000	14.3000	0.000%	2,519	+89.510%
2025-06-02	14.0000	14.3000	14.0000	14.3000	0.000%	4,441	+89.510%
2025-05-30	14.0800	14.3000	14.0800	14.3000	+1.418%	954	+89.510%
2025-05-28	14.1000	14.1730	14.0900	14.1000	-1.811%	3,539	+92.199%
2025-05-27	14.3700	14.3700	14.3600	14.3600	-0.070%	500	+88.719%
2025-05-22	14.2500	14.5000	14.2500	14.3700	+0.842%	8,176	+88.587%
2025-05-21	14.2500	14.5000	14.2500	14.2500	0.000%	490	+90.175%
2025-05-20	14.1500	14.5000	14.1500	14.2500	+1.786%	1,743	+90.175%
2025-05-19	14.1500	14.1500	13.8154	14.0000	-0.143%	1,239	+93.571%
2025-05-16	14.3400	14.5000	14.0200	14.0200	-1.198%	2,141	+93.295%
2025-05-15	14.2733	14.6500	14.1900	14.1900	+3.050%	2,201	+90.980%
2025-05-14	14.5000	14.5000	13.7700	13.7700	-5.034%	2,519	+96.805%
2025-05-13	14.0100	14.7000	14.0100	14.5000	+1.754%	1,365	+86.897%
2025-05-12	14.2763	14.2763	14.2500	14.2500	0.000%	1,672	+90.175%
2025-05-09	14.2500	14.2500	14.2500	14.2500	+1.064%	531	+90.175%
2025-05-08	14.0022	14.4000	14.0022	14.1000	-0.844%	1,539	+92.199%
2025-05-07	14.1844	14.3500	14.0185	14.2200	+1.571%	2,200	+90.577%
2025-05-06	14.1900	14.3900	14.0000	14.0000	+1.352%	1,971	+93.571%
2025-05-05	13.9400	14.1500	13.8132	13.8132	-1.001%	3,542	+96.189%
2025-05-02	13.9528	13.9528	13.9528	13.9528	+1.512%	372	+94.226%
2025-05-01	13.6692	13.7450	13.5000	13.7450	+1.664%	8,962	+97.163%
2025-04-30	13.5700	13.9600	13.5200	13.5200	-2.664%	1,628	+100.444%
2025-04-29	13.5490	13.8900	13.5490	13.8900	-0.573%	811	+95.104%
2025-04-28	13.5368	13.9700	13.5368	13.9700	+3.100%	490	+93.987%
2025-04-25	13.5000	13.9700	13.2475	13.5500	0.000%	2,164	+100.000%
2025-04-24	13.8500	13.8500	13.5100	13.5500	-3.006%	1,642	+100.000%
2025-04-23	13.9700	13.9700	13.3800	13.9700	+1.342%	3,037	+93.987%
2025-04-22	13.9700	13.9700	13.6249	13.7850	+0.255%	1,551	+96.590%
2025-04-21	13.8776	13.8776	13.7500	13.7500	-1.079%	1,813	+97.091%
2025-04-17	13.6100	13.9200	13.3300	13.9000	+1.312%	8,053	+94.964%
2025-04-15	14.7400	14.7400	13.7200	13.7200	-0.508%	1,147	+97.522%
2025-04-14	14.2000	14.2450	13.7500	13.7900	-3.092%	3,210	+96.519%
2025-04-11	13.7600	14.2500	13.3000	14.2300	+0.850%	6,365	+90.443%
2025-04-10	13.8000	14.1900	13.8000	14.1100	+0.785%	3,980	+92.062%
2025-04-09	13.5000	14.5000	13.0584	14.0001	+0.938%	5,088	+93.570%
2025-04-08	14.2000	14.2200	13.2500	13.8700	-1.771%	6,479	+95.386%
2025-04-07	14.2500	14.2980	13.5000	14.1200	-1.944%	6,064	+91.926%
2025-04-04	14.2500	14.6200	14.2500	14.4000	-1.235%	8,046	+88.194%
2025-04-03	14.5500	14.6500	14.1400	14.5800	+0.552%	5,449	+85.871%
2025-04-02	14.7450	14.7450	14.5000	14.5000	-1.894%	1,198	+86.897%
2025-03-31	14.2500	14.9800	14.2500	14.7800	+1.931%	8,202	+83.356%
2025-03-28	14.6000	14.8814	14.5000	14.5000	-0.956%	4,668	+86.897%
2025-03-27	14.7000	14.9635	14.6300	14.6400	+0.683%	10,869	+85.109%