CLST
Catalyst Bancorp, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:47:17 PM EDT
17.22USD-0.174%(-0.03)1,140
CLST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.30 | 16.30 | 16.30 | 16.30 | -5.507% | 1,140 | 0.000% |
| 2026-10-01 | 17.63 | 17.63 | 16.62 | 17.25 | -2.100% | 7,787 | -5.507% |
| 2026-09-30 | 17.99 | 17.99 | 17.62 | 17.62 | -1.427% | 1,598 | -7.491% |
| 2026-09-29 | 17.88 | 17.88 | 17.88 | 17.88 | +0.509% | 943 | -8.811% |
| 2026-09-28 | 17.78 | 17.78 | 17.78 | 17.78 | -0.646% | 322 | -8.347% |
| 2026-09-24 | 17.70 | 17.90 | 17.70 | 17.90 | -0.776% | 6,600 | -8.939% |
| 2026-09-23 | 18.09 | 18.44 | 18.01 | 18.04 | -0.055% | 2,752 | -9.645% |
| 2026-09-22 | 18.30 | 18.30 | 17.99 | 18.05 | -0.552% | 2,095 | -9.695% |
| 2026-09-21 | 17.90 | 18.30 | 17.90 | 18.15 | +0.276% | 2,742 | -10.193% |
| 2026-09-18 | 18.15 | 18.30 | 18.07 | 18.10 | +0.611% | 4,401 | -9.945% |
| 2026-09-17 | 18.45 | 18.45 | 17.98 | 17.99 | -0.056% | 1,443 | -9.394% |
| 2026-09-16 | 18.38 | 18.38 | 18.00 | 18.00 | +0.446% | 1,975 | -9.444% |
| 2026-09-15 | 18.23 | 18.29 | 17.91 | 17.92 | -1.267% | 3,076 | -9.040% |
| 2026-09-14 | 18.15 | 18.15 | 18.15 | 18.15 | +0.580% | 372 | -10.193% |
| 2026-09-11 | 18.45 | 18.45 | 17.80 | 18.05 | +0.141% | 3,260 | -9.672% |
| 2026-09-10 | 18.38 | 18.38 | 18.02 | 18.02 | +0.111% | 3,380 | -9.545% |
| 2026-09-09 | 18.40 | 18.40 | 17.77 | 18.00 | -0.799% | 6,313 | -9.444% |
| 2026-09-08 | 18.29 | 18.35 | 17.83 | 18.14 | +1.881% | 6,184 | -10.168% |
| 2026-09-04 | 17.74 | 18.09 | 17.63 | 17.81 | +1.713% | 4,847 | -8.478% |
| 2026-09-02 | 17.63 | 17.63 | 17.51 | 17.51 | -1.352% | 2,008 | -6.910% |
| 2026-09-01 | 17.63 | 17.75 | 17.63 | 17.75 | -0.337% | 1,486 | -8.169% |
| 2026-08-31 | 17.81 | 18.12 | 17.79 | 17.81 | +1.771% | 7,090 | -8.478% |
| 2026-08-28 | 17.62 | 17.97 | 17.50 | 17.50 | +0.633% | 3,468 | -6.858% |
| 2026-08-27 | 17.41 | 17.50 | 17.39 | 17.39 | 0.000% | 6,762 | -6.268% |
| 2026-08-26 | 17.50 | 17.50 | 17.39 | 17.39 | +0.132% | 4,830 | -6.268% |
| 2026-08-25 | 17.50 | 17.50 | 17.37 | 17.37 | -0.017% | 2,653 | -6.144% |
| 2026-08-24 | 17.50 | 17.50 | 17.35 | 17.37 | -0.743% | 3,352 | -6.160% |
| 2026-08-20 | 17.50 | 17.50 | 17.50 | 17.50 | +0.806% | 2 | -6.857% |
| 2026-08-19 | 17.71 | 17.93 | 17.36 | 17.36 | -0.970% | 1,024 | -6.106% |
| 2026-08-18 | 17.51 | 17.76 | 17.51 | 17.53 | -0.454% | 573 | -7.017% |
| 2026-08-17 | 17.36 | 20.50 | 17.36 | 17.61 | +0.917% | 8,948 | -7.439% |
| 2026-08-14 | 17.58 | 17.58 | 17.45 | 17.45 | +1.042% | 4 | -6.590% |
| 2026-08-13 | 17.27 | 17.27 | 17.16 | 17.27 | +0.060% | 2,320 | -5.617% |
| 2026-08-12 | 17.15 | 17.27 | 17.15 | 17.26 | +0.639% | 7,515 | -5.560% |
| 2026-08-11 | 17.15 | 17.15 | 17.15 | 17.15 | +0.882% | 462 | -4.956% |
| 2026-08-10 | 16.76 | 17.00 | 16.76 | 17.00 | -1.968% | 3,092 | -4.118% |
| 2026-08-07 | 16.89 | 17.50 | 16.52 | 17.34 | +2.309% | 4,206 | -6.005% |
| 2026-08-06 | 16.89 | 16.95 | 16.89 | 16.95 | -0.294% | 563 | -3.835% |
| 2026-08-05 | 17.00 | 17.00 | 17.00 | 17.00 | +1.432% | 218 | -4.118% |
| 2026-08-04 | 17.49 | 17.49 | 16.76 | 16.76 | -0.060% | 1,888 | -2.745% |
| 2026-08-03 | 17.50 | 17.50 | 16.77 | 16.77 | -1.700% | 789 | -2.803% |
| 2026-07-31 | 16.54 | 17.06 | 16.54 | 17.06 | +1.851% | 1,892 | -4.455% |
| 2026-07-30 | 16.62 | 16.77 | 16.62 | 16.75 | +0.269% | 1,630 | -2.687% |
| 2026-07-29 | 16.76 | 16.80 | 16.70 | 16.70 | -1.154% | 3,993 | -2.424% |
| 2026-07-28 | 17.30 | 17.40 | 16.70 | 16.90 | -2.565% | 3,076 | -3.550% |
| 2026-07-27 | 17.28 | 17.34 | 17.28 | 17.34 | +4.487% | 854 | -6.024% |
| 2026-07-24 | 16.60 | 16.60 | 16.60 | 16.60 | -0.955% | 502 | -1.807% |
| 2026-07-23 | 16.85 | 16.85 | 16.76 | 16.76 | -0.946% | 719 | -2.745% |
| 2026-07-22 | 16.98 | 16.98 | 16.92 | 16.92 | 0.000% | 1,090 | -3.664% |
| 2026-07-21 | 16.90 | 16.92 | 16.90 | 16.92 | -1.485% | 300 | -3.664% |
| 2026-07-20 | 17.00 | 17.18 | 17.00 | 17.18 | -0.608% | 1,009 | -5.095% |
| 2026-07-17 | 16.85 | 17.34 | 16.85 | 17.28 | +3.164% | 9,285 | -5.671% |
| 2026-07-16 | 16.75 | 16.75 | 16.75 | 16.75 | +0.060% | 883 | -2.687% |
| 2026-07-15 | 16.56 | 17.00 | 16.51 | 16.74 | -0.060% | 2,059 | -2.628% |
| 2026-07-14 | 16.75 | 16.75 | 16.75 | 16.75 | -1.471% | 4,573 | -2.687% |
| 2026-07-13 | 16.02 | 17.00 | 16.02 | 17.00 | +1.796% | 7,787 | -4.118% |
| 2026-07-10 | 16.70 | 16.70 | 16.70 | 16.70 | +0.602% | 1,092 | -2.395% |
| 2026-07-09 | 16.59 | 16.61 | 16.59 | 16.60 | +0.060% | 3,988 | -1.807% |
| 2026-07-08 | 16.51 | 16.60 | 16.50 | 16.59 | +0.485% | 8,527 | -1.748% |
| 2026-07-07 | 16.51 | 16.51 | 16.51 | 16.51 | 0.000% | 256 | -1.272% |
| 2026-07-06 | 16.50 | 16.57 | 16.49 | 16.51 | +1.413% | 1,849 | -1.272% |
| 2026-07-02 | 16.51 | 16.51 | 16.28 | 16.28 | -1.691% | 1,156 | +0.123% |
| 2026-07-01 | 17.25 | 17.25 | 16.56 | 16.56 | +0.303% | 634 | -1.570% |
| 2026-06-30 | 16.60 | 16.60 | 16.51 | 16.51 | 0.000% | 3,065 | -1.272% |
| 2026-06-29 | 16.51 | 16.51 | 16.51 | 16.51 | -2.882% | 585 | -1.272% |
| 2026-06-26 | 16.61 | 17.00 | 16.50 | 17.00 | +3.030% | 5,513 | -4.118% |
| 2026-06-25 | 16.67 | 16.67 | 16.50 | 16.50 | -0.841% | 365 | -1.212% |
| 2026-06-24 | 16.47 | 16.64 | 16.27 | 16.64 | +1.032% | 1,327 | -2.043% |
| 2026-06-22 | 16.28 | 16.50 | 16.28 | 16.47 | +0.243% | 3,722 | -1.032% |
| 2026-06-18 | 16.08 | 16.43 | 16.08 | 16.43 | +1.357% | 4,128 | -0.791% |
| 2026-06-17 | 16.20 | 16.25 | 16.20 | 16.21 | +0.871% | 486 | +0.555% |
| 2026-06-16 | 16.00 | 16.07 | 16.00 | 16.07 | +0.125% | 988 | +1.431% |
| 2026-06-15 | 16.28 | 16.41 | 16.03 | 16.05 | -0.124% | 2,208 | +1.558% |
| 2026-06-12 | 16.07 | 16.07 | 16.07 | 16.07 | +0.375% | 343 | +1.431% |
| 2026-06-11 | 16.01 | 16.01 | 16.01 | 16.01 | -0.062% | 341 | +1.811% |
| 2026-06-10 | 15.97 | 16.23 | 15.96 | 16.02 | +0.376% | 17,164 | +1.748% |
| 2026-06-08 | 15.97 | 15.97 | 15.96 | 15.96 | +0.063% | 253 | +2.130% |
| 2026-06-05 | 15.93 | 15.95 | 15.92 | 15.95 | -0.375% | 2,663 | +2.194% |
| 2026-06-04 | 16.01 | 16.01 | 16.01 | 16.01 | 0.000% | 3,362 | +1.811% |
| 2026-06-03 | 16.00 | 16.01 | 16.00 | 16.01 | +0.063% | 2,406 | +1.811% |
| 2026-06-02 | 15.96 | 16.00 | 15.96 | 16.00 | +0.125% | 3,827 | +1.875% |
| 2026-06-01 | 15.92 | 15.99 | 15.92 | 15.98 | +0.377% | 1,104 | +2.003% |
| 2026-05-29 | 15.92 | 15.92 | 15.92 | 15.92 | 0.000% | 439 | +2.387% |
| 2026-05-28 | 15.95 | 15.98 | 15.92 | 15.92 | -0.188% | 5,919 | +2.387% |
| 2026-05-27 | 15.92 | 15.95 | 15.91 | 15.95 | +0.126% | 5,478 | +2.194% |
| 2026-05-26 | 15.93 | 15.95 | 15.91 | 15.93 | +0.126% | 6,888 | +2.323% |
| 2026-05-22 | 15.91 | 15.99 | 15.91 | 15.91 | 0.000% | 2,257 | +2.451% |
| 2026-05-21 | 15.91 | 15.91 | 15.91 | 15.91 | +0.379% | 891 | +2.451% |
| 2026-05-20 | 15.86 | 15.90 | 15.85 | 15.85 | -0.063% | 8,649 | +2.839% |
| 2026-05-19 | 15.90 | 16.00 | 15.86 | 15.86 | 0.000% | 5,090 | +2.774% |
| 2026-05-18 | 15.93 | 15.93 | 15.86 | 15.86 | -0.063% | 2,278 | +2.774% |
| 2026-05-15 | 15.87 | 15.93 | 15.86 | 15.87 | -0.189% | 4,012 | +2.710% |
| 2026-05-14 | 15.90 | 15.90 | 15.85 | 15.90 | +0.252% | 23,632 | +2.516% |
| 2026-05-13 | 15.91 | 15.91 | 15.86 | 15.86 | -0.564% | 2,088 | +2.774% |
| 2026-05-12 | 15.91 | 15.97 | 15.91 | 15.95 | -0.684% | 15,418 | +2.194% |
| 2026-05-11 | 15.96 | 16.19 | 15.96 | 16.06 | +0.124% | 10,737 | +1.495% |
| 2026-05-08 | 16.20 | 16.20 | 16.04 | 16.04 | -0.804% | 4,418 | +1.621% |
| 2026-05-07 | 16.05 | 16.25 | 16.05 | 16.17 | +1.890% | 8,930 | +0.804% |
| 2026-05-06 | 15.98 | 15.98 | 15.87 | 15.87 | -0.189% | 906 | +2.710% |
| 2026-05-05 | 15.90 | 15.90 | 15.90 | 15.90 | -0.031% | 2,198 | +2.516% |
| 2026-05-04 | 15.95 | 15.95 | 15.90 | 15.90 | -0.282% | 18,347 | +2.483% |
| 2026-05-01 | 15.95 | 15.95 | 15.95 | 15.95 | -0.063% | 197 | +2.194% |
| 2026-04-30 | 15.96 | 15.96 | 15.96 | 15.96 | -0.808% | 1,845 | +2.130% |
| 2026-04-29 | 16.01 | 16.09 | 15.99 | 16.09 | +0.688% | 1,953 | +1.305% |
| 2026-04-28 | 16.16 | 16.16 | 15.94 | 15.98 | +0.188% | 1,423 | +2.003% |
| 2026-04-27 | 16.00 | 16.16 | 15.95 | 15.95 | -0.250% | 2,453 | +2.194% |
| 2026-04-24 | 16.00 | 16.00 | 15.96 | 15.99 | +0.144% | 3,242 | +1.939% |
| 2026-04-23 | 16.00 | 16.00 | 15.95 | 15.97 | -0.206% | 2,971 | +2.086% |
| 2026-04-22 | 15.95 | 16.00 | 15.95 | 16.00 | +0.313% | 4,028 | +1.876% |
| 2026-04-21 | 15.95 | 15.95 | 15.95 | 15.95 | 0.000% | 661 | +2.194% |
| 2026-04-20 | 15.95 | 15.95 | 15.95 | 15.95 | 0.000% | 2,029 | +2.194% |
| 2026-04-17 | 15.96 | 15.96 | 15.95 | 15.95 | -0.063% | 5,205 | +2.194% |
| 2026-04-16 | 15.95 | 15.98 | 15.95 | 15.96 | -0.188% | 3,071 | +2.130% |
| 2026-04-15 | 15.97 | 15.99 | 15.93 | 15.99 | +0.125% | 2,488 | +1.939% |
| 2026-04-14 | 15.99 | 16.00 | 15.96 | 15.97 | +0.440% | 17,778 | +2.066% |
| 2026-04-13 | 16.00 | 16.00 | 15.90 | 15.90 | -0.313% | 5,502 | +2.516% |
| 2026-04-10 | 15.95 | 16.02 | 15.91 | 15.95 | -0.125% | 22,968 | +2.194% |
| 2026-04-09 | 16.42 | 16.44 | 15.95 | 15.97 | -6.608% | 89,690 | +2.066% |
| 2026-04-08 | 16.97 | 17.35 | 16.96 | 17.10 | +1.634% | 10,410 | -4.678% |
| 2026-04-07 | 16.95 | 16.96 | 16.62 | 16.82 | 0.000% | 3,385 | -3.120% |
| 2026-04-06 | 16.80 | 16.88 | 16.63 | 16.82 | -0.679% | 1,699 | -3.120% |
| 2026-04-02 | 16.91 | 16.99 | 16.60 | 16.94 | +0.534% | 3,158 | -3.778% |
| 2026-04-01 | 16.60 | 18.16 | 16.50 | 16.85 | +1.751% | 16,379 | -3.264% |
| 2026-03-31 | 16.56 | 16.56 | 16.41 | 16.56 | 0.000% | 2,397 | -1.570% |
| 2026-03-30 | 16.50 | 16.56 | 16.50 | 16.56 | -0.181% | 358 | -1.570% |
| 2026-03-27 | 16.60 | 16.60 | 16.58 | 16.59 | +0.181% | 3,270 | -1.748% |
| 2026-03-26 | 16.56 | 16.56 | 16.56 | 16.56 | -0.181% | 240 | -1.570% |
| 2026-03-25 | 16.60 | 16.60 | 16.57 | 16.59 | +0.181% | 3,524 | -1.748% |
| 2026-03-24 | 16.59 | 16.59 | 16.56 | 16.56 | -0.181% | 1,434 | -1.570% |
| 2026-03-23 | 16.51 | 16.59 | 16.51 | 16.59 | +0.060% | 2,504 | -1.748% |
| 2026-03-20 | 16.46 | 16.58 | 16.46 | 16.58 | -0.060% | 860 | -1.689% |
| 2026-03-19 | 16.52 | 16.59 | 16.40 | 16.59 | +0.302% | 26,547 | -1.748% |
| 2026-03-18 | 16.60 | 16.60 | 16.44 | 16.54 | +0.608% | 1,824 | -1.451% |
| 2026-03-17 | 16.43 | 16.52 | 16.42 | 16.44 | +0.122% | 977 | -0.852% |
| 2026-03-16 | 16.42 | 16.51 | 16.42 | 16.42 | 0.000% | 1,472 | -0.731% |
| 2026-03-13 | 16.47 | 16.58 | 16.41 | 16.42 | -0.304% | 17,379 | -0.731% |
| 2026-03-12 | 16.48 | 16.54 | 16.42 | 16.47 | 0.000% | 11,146 | -1.032% |
| 2026-03-11 | 16.45 | 16.54 | 16.45 | 16.47 | +0.121% | 678 | -1.032% |
| 2026-03-10 | 16.40 | 16.48 | 16.40 | 16.45 | +0.244% | 18,641 | -0.912% |
| 2026-03-09 | 16.48 | 16.48 | 16.41 | 16.41 | 0.000% | 6,620 | -0.670% |
| 2026-03-06 | 16.41 | 16.41 | 16.41 | 16.41 | -0.304% | 735 | -0.670% |
| 2026-03-05 | 16.55 | 16.55 | 16.46 | 16.46 | -0.242% | 871 | -0.972% |
| 2026-03-04 | 16.63 | 16.65 | 16.50 | 16.50 | -0.901% | 1,360 | -1.212% |
| 2026-03-03 | 16.74 | 16.75 | 16.65 | 16.65 | +1.216% | 1,455 | -2.102% |
| 2026-03-02 | 16.42 | 16.73 | 16.23 | 16.45 | -0.303% | 1,426 | -0.912% |
| 2026-02-27 | 16.72 | 16.73 | 16.46 | 16.50 | -2.077% | 1,696 | -1.212% |
| 2026-02-26 | 16.90 | 16.90 | 16.22 | 16.85 | +2.432% | 1,482 | -3.264% |
| 2026-02-25 | 16.88 | 16.88 | 16.45 | 16.45 | -2.316% | 1,084 | -0.912% |
| 2026-02-24 | 16.98 | 16.98 | 16.21 | 16.84 | +3.313% | 2,628 | -3.207% |
| 2026-02-23 | 16.20 | 16.50 | 16.20 | 16.30 | +0.991% | 3,021 | 0.000% |
| 2026-02-20 | 16.10 | 16.15 | 16.07 | 16.14 | +0.561% | 5,632 | +0.991% |
| 2026-02-19 | 16.11 | 16.11 | 16.01 | 16.05 | +0.313% | 3,947 | +1.558% |
| 2026-02-18 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 6,624 | +1.875% |
| 2026-02-17 | 16.01 | 16.01 | 15.97 | 16.00 | -0.062% | 3,707 | +1.875% |
| 2026-02-13 | 16.00 | 16.01 | 16.00 | 16.01 | +0.063% | 5,824 | +1.811% |
| 2026-02-12 | 16.10 | 16.10 | 15.79 | 16.00 | 0.000% | 4,304 | +1.875% |
| 2026-02-11 | 15.90 | 16.01 | 15.82 | 16.00 | +0.001% | 7,433 | +1.875% |
| 2026-02-10 | 16.00 | 16.06 | 15.61 | 16.00 | +1.137% | 17,705 | +1.876% |
| 2026-02-09 | 15.82 | 15.85 | 15.82 | 15.82 | 0.000% | 2,356 | +3.034% |
| 2026-02-06 | 15.56 | 15.82 | 15.55 | 15.82 | +1.736% | 8,068 | +3.034% |
| 2026-02-05 | 15.55 | 15.55 | 15.55 | 15.55 | 0.000% | 575 | +4.823% |
| 2026-02-04 | 15.58 | 15.69 | 15.55 | 15.55 | 0.000% | 2,876 | +4.823% |
| 2026-02-03 | 15.55 | 15.99 | 15.55 | 15.55 | 0.000% | 2,485 | +4.823% |
| 2026-02-02 | 15.55 | 15.55 | 15.55 | 15.55 | 0.000% | 158 | +4.823% |
| 2026-01-30 | 15.70 | 15.80 | 15.50 | 15.55 | -0.955% | 14,501 | +4.823% |
| 2026-01-29 | 15.70 | 15.76 | 15.60 | 15.70 | 0.000% | 14,076 | +3.822% |
| 2026-01-28 | 15.67 | 15.70 | 15.50 | 15.70 | +0.641% | 1,835 | +3.822% |
| 2026-01-27 | 15.50 | 15.60 | 15.50 | 15.60 | -0.510% | 1,158 | +4.487% |
| 2026-01-26 | 15.50 | 15.75 | 15.50 | 15.68 | +1.161% | 5,775 | +3.954% |
| 2026-01-23 | 15.60 | 15.70 | 15.50 | 15.50 | -0.641% | 6,145 | +5.161% |
| 2026-01-22 | 15.60 | 15.60 | 15.50 | 15.60 | +0.645% | 4,091 | +4.487% |
| 2026-01-21 | 15.45 | 15.50 | 15.45 | 15.50 | -0.641% | 778 | +5.161% |
| 2026-01-20 | 15.82 | 15.82 | 15.60 | 15.60 | +0.064% | 4,646 | +4.487% |
| 2026-01-16 | 15.49 | 15.94 | 15.45 | 15.59 | +0.581% | 5,336 | +4.554% |
| 2026-01-15 | 15.50 | 15.50 | 15.50 | 15.50 | -1.274% | 3,844 | +5.161% |
| 2026-01-14 | 15.58 | 15.70 | 15.58 | 15.70 | +0.965% | 781 | +3.822% |
| 2026-01-13 | 15.60 | 15.94 | 15.55 | 15.55 | +0.226% | 1,572 | +4.823% |
| 2026-01-12 | 15.52 | 15.52 | 15.52 | 15.52 | +0.044% | 901 | +5.060% |
| 2026-01-09 | 15.50 | 15.51 | 15.50 | 15.51 | -1.473% | 2,871 | +5.106% |
| 2026-01-08 | 15.60 | 15.97 | 15.50 | 15.74 | +0.921% | 5,784 | +3.558% |
| 2026-01-07 | 15.51 | 15.60 | 15.50 | 15.60 | +0.557% | 15,745 | +4.511% |
| 2026-01-06 | 15.67 | 15.71 | 15.50 | 15.51 | -0.704% | 1,816 | +5.093% |
| 2026-01-05 | 15.75 | 15.80 | 15.62 | 15.62 | -0.825% | 1,703 | +4.353% |
| 2025-12-31 | 15.66 | 15.85 | 15.50 | 15.75 | +1.613% | 7,460 | +3.492% |
| 2025-12-29 | 15.48 | 15.50 | 15.45 | 15.50 | -0.193% | 7,372 | +5.161% |
| 2025-12-26 | 15.50 | 15.53 | 15.50 | 15.53 | +0.194% | 631 | +4.958% |
| 2025-12-24 | 15.50 | 15.60 | 15.50 | 15.50 | 0.000% | 4,842 | +5.161% |
| 2025-12-23 | 15.40 | 15.50 | 15.36 | 15.50 | +0.649% | 2,556 | +5.161% |
| 2025-12-22 | 15.37 | 15.40 | 15.25 | 15.40 | +0.457% | 2,945 | +5.844% |
| 2025-12-19 | 15.33 | 15.35 | 15.21 | 15.33 | +0.789% | 9,063 | +6.327% |
| 2025-12-18 | 15.40 | 15.40 | 15.20 | 15.21 | -0.713% | 15,817 | +7.166% |
| 2025-12-17 | 15.49 | 15.49 | 15.32 | 15.32 | -0.201% | 778 | +6.402% |
| 2025-12-16 | 15.48 | 15.48 | 15.33 | 15.35 | +0.656% | 1,277 | +6.189% |
| 2025-12-15 | 15.32 | 15.50 | 15.25 | 15.25 | -0.118% | 6,368 | +6.885% |
| 2025-12-12 | 15.27 | 15.27 | 15.27 | 15.27 | -0.209% | 494 | +6.759% |
| 2025-12-11 | 15.23 | 15.30 | 15.22 | 15.30 | +1.325% | 5,467 | +6.536% |
| 2025-12-10 | 15.04 | 15.15 | 15.04 | 15.10 | +0.399% | 17,785 | +7.947% |
| 2025-12-09 | 15.04 | 15.04 | 15.02 | 15.04 | +0.100% | 1,596 | +8.378% |
| 2025-12-08 | 15.05 | 15.05 | 15.03 | 15.03 | +0.167% | 588 | +8.486% |
| 2025-12-05 | 15.02 | 15.02 | 15.00 | 15.00 | -0.200% | 1,351 | +8.667% |
| 2025-12-04 | 15.03 | 15.03 | 15.03 | 15.03 | -0.066% | 746 | +8.450% |
| 2025-12-03 | 15.05 | 15.05 | 15.00 | 15.04 | +0.116% | 3,934 | +8.378% |
| 2025-12-02 | 15.05 | 15.05 | 15.02 | 15.02 | +0.150% | 1,520 | +8.504% |
| 2025-12-01 | 15.02 | 15.02 | 15.00 | 15.00 | -0.150% | 1,194 | +8.667% |
| 2025-11-28 | 15.05 | 15.05 | 15.02 | 15.02 | +0.017% | 1,380 | +8.504% |
| 2025-11-26 | 15.00 | 15.05 | 15.00 | 15.02 | -0.133% | 2,469 | +8.522% |
| 2025-11-25 | 15.03 | 15.04 | 15.02 | 15.04 | 0.000% | 2,427 | +8.378% |
| 2025-11-24 | 15.03 | 15.05 | 15.00 | 15.04 | +0.133% | 14,382 | +8.378% |
| 2025-11-21 | 14.89 | 15.05 | 14.75 | 15.02 | +0.401% | 29,830 | +8.522% |
| 2025-11-20 | 14.90 | 14.98 | 14.90 | 14.96 | -0.266% | 4,960 | +8.957% |
| 2025-11-19 | 14.73 | 15.00 | 14.73 | 15.00 | +1.901% | 2,007 | +8.667% |
| 2025-11-18 | 14.79 | 14.95 | 14.72 | 14.72 | -0.372% | 6,836 | +10.734% |
| 2025-11-17 | 14.79 | 14.80 | 14.74 | 14.78 | +1.199% | 6,944 | +10.321% |
| 2025-11-14 | 14.66 | 14.68 | 14.60 | 14.60 | -1.084% | 12,243 | +11.644% |
| 2025-11-13 | 14.70 | 14.80 | 14.00 | 14.76 | +0.068% | 19,161 | +10.434% |
| 2025-11-12 | 14.79 | 14.79 | 14.75 | 14.75 | -0.270% | 4,342 | +10.508% |
| 2025-11-11 | 14.86 | 14.86 | 14.79 | 14.79 | +1.580% | 764 | +10.210% |
| 2025-11-10 | 14.50 | 14.63 | 14.50 | 14.56 | 0.000% | 4,102 | +11.951% |
| 2025-11-07 | 14.02 | 14.56 | 14.02 | 14.56 | +3.926% | 3,144 | +11.951% |
| 2025-11-06 | 14.63 | 14.63 | 14.00 | 14.01 | -4.238% | 9,348 | +16.345% |
| 2025-11-05 | 14.32 | 14.63 | 14.32 | 14.63 | -0.476% | 967 | +11.415% |
| 2025-11-04 | 14.10 | 14.79 | 13.66 | 14.70 | +3.158% | 12,120 | +10.884% |
| 2025-11-03 | 14.20 | 15.30 | 13.84 | 14.25 | +0.707% | 29,924 | +14.386% |
| 2025-10-31 | 13.68 | 14.21 | 13.64 | 14.15 | +3.587% | 17,021 | +15.194% |
| 2025-10-30 | 13.66 | 13.69 | 13.66 | 13.66 | +1.036% | 924 | +19.327% |
| 2025-10-29 | 13.48 | 13.59 | 13.45 | 13.52 | +0.745% | 6,570 | +20.562% |
| 2025-10-28 | 13.25 | 13.45 | 13.25 | 13.42 | +0.299% | 16,205 | +21.461% |
| 2025-10-27 | 13.25 | 13.43 | 13.25 | 13.38 | +0.980% | 8,086 | +21.824% |
| 2025-10-24 | 13.25 | 13.25 | 13.25 | 13.25 | -0.525% | 1,047 | +23.018% |
| 2025-10-23 | 13.34 | 13.35 | 13.24 | 13.32 | +0.150% | 41,688 | +22.372% |
| 2025-10-22 | 13.25 | 13.30 | 13.25 | 13.30 | +0.377% | 10,295 | +22.556% |
| 2025-10-21 | 13.30 | 13.30 | 13.25 | 13.25 | -0.675% | 11,829 | +23.019% |
| 2025-10-20 | 13.25 | 13.35 | 13.25 | 13.34 | +0.301% | 4,165 | +22.189% |
| 2025-10-17 | 13.35 | 13.35 | 13.25 | 13.30 | 0.000% | 29,873 | +22.556% |
| 2025-10-16 | 13.30 | 13.37 | 13.30 | 13.30 | +0.377% | 4,186 | +22.556% |
| 2025-10-15 | 13.34 | 13.34 | 13.25 | 13.25 | +0.001% | 3,427 | +23.018% |
| 2025-10-14 | 13.25 | 13.31 | 13.20 | 13.25 | 0.000% | 14,039 | +23.019% |
| 2025-10-13 | 13.25 | 13.25 | 13.25 | 13.25 | -0.376% | 885 | +23.019% |
| 2025-10-10 | 13.30 | 13.30 | 13.30 | 13.30 | 0.000% | 138 | +22.556% |
| 2025-10-08 | 13.34 | 13.36 | 13.30 | 13.30 | -0.169% | 5,428 | +22.556% |
| 2025-10-07 | 13.35 | 13.35 | 13.31 | 13.32 | -0.019% | 1,900 | +22.349% |
| 2025-10-06 | 13.30 | 13.32 | 13.30 | 13.32 | +0.188% | 1,425 | +22.326% |
| 2025-10-03 | 13.25 | 13.30 | 13.25 | 13.30 | 0.000% | 4,840 | +22.556% |
| 2025-10-02 | 13.30 | 13.30 | 13.25 | 13.30 | 0.000% | 11,423 | +22.556% |
| 2025-10-01 | 13.18 | 13.30 | 13.15 | 13.30 | +0.758% | 4,298 | +22.556% |
| 2025-09-29 | 13.15 | 13.21 | 13.15 | 13.20 | 0.000% | 1,971 | +23.485% |
| 2025-09-26 | 13.20 | 13.20 | 13.20 | 13.20 | 0.000% | 5,663 | +23.485% |
| 2025-09-23 | 13.12 | 13.20 | 13.12 | 13.20 | +0.686% | 5,125 | +23.485% |
| 2025-09-22 | 13.05 | 13.11 | 13.05 | 13.11 | +0.846% | 1,813 | +24.333% |
| 2025-09-19 | 13.14 | 13.15 | 13.00 | 13.00 | -1.065% | 15,652 | +25.385% |
| 2025-09-18 | 13.03 | 13.15 | 13.01 | 13.14 | -0.076% | 9,860 | +24.049% |
| 2025-09-17 | 13.01 | 13.15 | 13.01 | 13.15 | +0.766% | 2,621 | +23.954% |
| 2025-09-16 | 13.05 | 13.05 | 13.05 | 13.05 | +0.058% | 664 | +24.904% |
| 2025-09-15 | 13.02 | 13.07 | 13.00 | 13.04 | +0.322% | 2,885 | +24.976% |
| 2025-09-12 | 13.00 | 13.00 | 13.00 | 13.00 | +0.005% | 1,944 | +25.378% |
| 2025-09-11 | 13.05 | 13.07 | 13.00 | 13.00 | 0.000% | 1,608 | +25.385% |
| 2025-09-10 | 13.08 | 13.10 | 13.00 | 13.00 | 0.000% | 4,186 | +25.385% |
| 2025-09-09 | 13.00 | 13.15 | 13.00 | 13.00 | -0.077% | 3,668 | +25.385% |
| 2025-09-08 | 13.08 | 13.15 | 13.00 | 13.01 | -0.682% | 2,753 | +25.288% |
| 2025-09-05 | 13.04 | 13.15 | 13.04 | 13.10 | -0.385% | 1,144 | +24.433% |
| 2025-09-04 | 12.85 | 13.15 | 12.85 | 13.15 | +2.196% | 810 | +23.954% |
| 2025-09-03 | 12.87 | 13.22 | 12.85 | 12.87 | -0.561% | 14,621 | +26.677% |
| 2025-09-02 | 12.81 | 12.94 | 12.80 | 12.94 | +0.857% | 870 | +25.966% |
| 2025-08-29 | 12.78 | 12.84 | 12.78 | 12.83 | +1.363% | 772 | +27.046% |
| 2025-08-28 | 12.72 | 12.94 | 12.66 | 12.66 | -1.113% | 1,392 | +28.777% |
| 2025-08-27 | 12.68 | 12.82 | 12.68 | 12.80 | -0.587% | 1,447 | +27.344% |
| 2025-08-26 | 12.76 | 12.93 | 12.75 | 12.88 | +1.981% | 3,405 | +26.596% |
| 2025-08-25 | 12.60 | 12.70 | 12.60 | 12.63 | -0.607% | 571 | +29.104% |
| 2025-08-22 | 12.61 | 12.70 | 12.60 | 12.70 | +0.814% | 980 | +28.320% |
| 2025-08-21 | 12.70 | 12.74 | 12.60 | 12.60 | -0.748% | 1,654 | +29.365% |
| 2025-08-20 | 12.61 | 12.70 | 12.61 | 12.69 | +0.753% | 1,463 | +28.398% |
| 2025-08-19 | 12.61 | 12.62 | 12.58 | 12.60 | 0.000% | 3,154 | +29.365% |
| 2025-08-18 | 12.60 | 12.72 | 12.60 | 12.60 | 0.000% | 3,148 | +29.365% |
| 2025-08-15 | 12.55 | 12.60 | 12.55 | 12.60 | +0.040% | 1,327 | +29.365% |
| 2025-08-14 | 12.51 | 12.61 | 12.51 | 12.60 | +0.359% | 5,867 | +29.416% |
| 2025-08-13 | 12.54 | 12.66 | 12.54 | 12.55 | -0.048% | 7,652 | +29.880% |
| 2025-08-12 | 12.60 | 12.60 | 12.55 | 12.56 | -0.072% | 2,424 | +29.818% |
| 2025-08-11 | 12.60 | 12.60 | 12.54 | 12.56 | -0.056% | 987 | +29.725% |
| 2025-08-08 | 12.50 | 12.58 | 12.50 | 12.57 | +0.496% | 1,464 | +29.653% |
| 2025-08-07 | 12.59 | 12.59 | 12.51 | 12.51 | +0.080% | 419 | +30.296% |
| 2025-08-06 | 12.55 | 12.56 | 12.45 | 12.50 | +0.806% | 12,851 | +30.400% |
| 2025-08-05 | 12.40 | 12.40 | 12.40 | 12.40 | 0.000% | 918 | +31.452% |
| 2025-08-01 | 12.40 | 12.40 | 12.40 | 12.40 | -0.721% | 135 | +31.452% |
| 2025-07-31 | 12.49 | 12.49 | 12.49 | 12.49 | 0.000% | 283 | +30.504% |
| 2025-07-29 | 12.42 | 12.58 | 12.42 | 12.49 | +1.462% | 5,466 | +30.504% |
| 2025-07-28 | 12.25 | 12.31 | 12.25 | 12.31 | -0.565% | 715 | +32.413% |
| 2025-07-25 | 12.38 | 12.38 | 12.38 | 12.38 | +0.243% | 357 | +31.664% |
| 2025-07-24 | 12.42 | 12.49 | 12.35 | 12.35 | -0.001% | 3,555 | +31.984% |
| 2025-07-23 | 12.46 | 12.46 | 12.35 | 12.35 | +0.653% | 1,763 | +31.983% |
| 2025-07-22 | 12.41 | 12.41 | 12.27 | 12.27 | -1.683% | 2,001 | +32.844% |
| 2025-07-21 | 12.53 | 12.53 | 12.48 | 12.48 | +1.115% | 1,244 | +30.609% |
| 2025-07-18 | 12.34 | 12.34 | 12.34 | 12.34 | +0.508% | 292 | +32.065% |
| 2025-07-17 | 12.37 | 12.50 | 12.27 | 12.28 | +0.081% | 3,235 | +32.736% |
| 2025-07-16 | 12.26 | 12.47 | 12.25 | 12.27 | +0.163% | 1,296 | +32.844% |
| 2025-07-15 | 12.38 | 12.38 | 12.25 | 12.25 | -1.685% | 2,581 | +33.061% |
| 2025-07-14 | 12.37 | 12.46 | 12.25 | 12.46 | -0.320% | 1,496 | +30.819% |
| 2025-07-11 | 12.54 | 12.62 | 12.49 | 12.50 | -1.186% | 2,856 | +30.400% |
| 2025-07-10 | 12.66 | 12.75 | 12.60 | 12.65 | +0.996% | 5,036 | +28.854% |
| 2025-07-09 | 12.60 | 12.69 | 12.53 | 12.53 | -0.908% | 2,472 | +30.138% |
| 2025-07-08 | 12.64 | 12.64 | 12.64 | 12.64 | +1.771% | 1,797 | +28.956% |
| 2025-07-07 | 12.60 | 12.69 | 12.27 | 12.42 | -0.481% | 8,021 | +31.240% |
| 2025-07-03 | 12.50 | 12.50 | 12.48 | 12.48 | -1.856% | 1,136 | +30.609% |
| 2025-07-02 | 12.35 | 12.86 | 12.35 | 12.72 | +2.548% | 3,485 | +28.185% |
| 2025-07-01 | 12.28 | 14.23 | 12.10 | 12.40 | +0.081% | 173,446 | +31.452% |
| 2025-06-30 | 12.32 | 12.39 | 12.30 | 12.39 | -0.721% | 2,244 | +31.558% |
| 2025-06-27 | 12.32 | 12.48 | 12.32 | 12.48 | +1.877% | 1,781 | +30.609% |
| 2025-06-26 | 12.25 | 12.30 | 12.23 | 12.25 | -0.809% | 27,746 | +33.060% |
| 2025-06-25 | 12.29 | 12.50 | 12.29 | 12.35 | +0.407% | 7,078 | +31.984% |
| 2025-06-24 | 12.31 | 12.62 | 12.26 | 12.30 | -0.886% | 4,265 | +32.520% |
| 2025-06-23 | 12.42 | 12.76 | 12.30 | 12.41 | +1.472% | 10,212 | +31.346% |
| 2025-06-20 | 12.50 | 12.50 | 12.02 | 12.23 | -2.627% | 36,922 | +33.279% |
| 2025-06-18 | 12.25 | 12.56 | 12.20 | 12.56 | +1.290% | 9,449 | +29.777% |
| 2025-06-17 | 11.91 | 12.40 | 11.91 | 12.40 | +2.058% | 3,434 | +31.452% |
| 2025-06-16 | 12.16 | 12.30 | 12.15 | 12.15 | -1.018% | 4,916 | +34.156% |
| 2025-06-13 | 12.25 | 12.29 | 12.18 | 12.28 | +0.615% | 22,118 | +32.790% |
| 2025-06-12 | 12.28 | 12.28 | 12.16 | 12.20 | -0.732% | 16,743 | +33.607% |
| 2025-06-11 | 12.16 | 12.30 | 12.16 | 12.29 | +0.738% | 2,807 | +32.628% |
| 2025-06-10 | 12.06 | 12.25 | 12.05 | 12.20 | +0.993% | 7,664 | +33.607% |
| 2025-06-09 | 12.00 | 12.19 | 12.00 | 12.08 | +1.941% | 7,104 | +34.934% |
| 2025-06-06 | 11.85 | 11.94 | 11.82 | 11.85 | -0.126% | 2,860 | +37.553% |
| 2025-06-05 | 11.75 | 11.87 | 11.75 | 11.87 | +0.127% | 2,594 | +37.379% |
| 2025-06-03 | 12.03 | 12.22 | 11.85 | 11.85 | 0.000% | 2,718 | +37.553% |
| 2025-06-02 | 11.85 | 11.85 | 11.85 | 11.85 | -1.250% | 1,394 | +37.553% |
| 2025-05-30 | 12.00 | 12.40 | 12.00 | 12.00 | +0.334% | 3,284 | +35.833% |
| 2025-05-29 | 11.96 | 11.96 | 11.95 | 11.96 | +0.084% | 4,428 | +36.288% |
| 2025-05-28 | 11.79 | 12.00 | 11.70 | 11.95 | +1.357% | 1,753 | +36.402% |
| 2025-05-27 | 11.65 | 11.80 | 11.63 | 11.79 | +1.247% | 14,273 | +38.253% |
| 2025-05-23 | 11.80 | 11.81 | 11.62 | 11.64 | -1.732% | 6,213 | +39.977% |
| 2025-05-22 | 11.72 | 11.85 | 11.72 | 11.85 | +0.424% | 1,529 | +37.553% |
| 2025-05-21 | 11.70 | 11.80 | 11.70 | 11.80 | +0.855% | 4,093 | +38.136% |
| 2025-05-20 | 11.70 | 11.70 | 11.70 | 11.70 | 0.000% | 870 | +39.316% |
| 2025-05-19 | 11.60 | 11.70 | 11.60 | 11.70 | -0.341% | 14,620 | +39.316% |
| 2025-05-16 | 11.70 | 11.75 | 11.69 | 11.74 | -0.508% | 4,547 | +38.842% |
| 2025-05-15 | 11.70 | 11.80 | 11.70 | 11.80 | +1.114% | 1,132 | +38.136% |
| 2025-05-14 | 11.60 | 11.85 | 11.60 | 11.67 | +0.344% | 5,400 | +39.674% |
| 2025-05-13 | 11.60 | 11.69 | 11.60 | 11.63 | -0.598% | 5,662 | +40.155% |
| 2025-05-12 | 11.68 | 11.70 | 11.68 | 11.70 | -0.426% | 1,839 | +39.316% |
| 2025-05-09 | 11.69 | 11.75 | 11.69 | 11.75 | -0.339% | 6,187 | +38.723% |
| 2025-05-08 | 11.79 | 11.79 | 11.79 | 11.79 | +2.386% | 220 | +38.253% |
| 2025-05-07 | 11.68 | 11.70 | 11.52 | 11.52 | -1.579% | 5,056 | +41.551% |
| 2025-05-06 | 11.65 | 11.70 | 11.65 | 11.70 | +0.862% | 3,493 | +39.316% |
| 2025-05-05 | 11.57 | 11.60 | 11.51 | 11.60 | 0.000% | 2,854 | +40.517% |
| 2025-05-02 | 11.59 | 11.64 | 11.51 | 11.60 | +0.870% | 15,353 | +40.517% |
| 2025-05-01 | 11.54 | 11.55 | 11.50 | 11.50 | +0.612% | 13,654 | +41.739% |
| 2025-04-30 | 11.51 | 11.58 | 11.43 | 11.43 | -0.288% | 3,542 | +42.607% |
| 2025-04-29 | 11.41 | 11.46 | 11.41 | 11.46 | -1.096% | 940 | +42.197% |
| 2025-04-28 | 11.44 | 11.59 | 11.44 | 11.59 | 0.000% | 6,206 | +40.638% |
| 2025-04-25 | 11.10 | 11.63 | 11.10 | 11.59 | +0.783% | 12,974 | +40.638% |
| 2025-04-24 | 11.44 | 11.50 | 11.26 | 11.50 | +0.087% | 18,030 | +41.739% |
| 2025-04-23 | 11.29 | 11.49 | 11.29 | 11.49 | +1.681% | 4,100 | +41.862% |
| 2025-04-22 | 11.23 | 11.33 | 11.23 | 11.30 | +0.893% | 1,953 | +44.248% |
| 2025-04-21 | 11.18 | 11.20 | 11.18 | 11.20 | +0.901% | 680 | +45.536% |
| 2025-04-17 | 11.09 | 11.10 | 10.93 | 11.10 | 0.000% | 1,178 | +46.847% |
| 2025-04-16 | 11.25 | 11.30 | 11.06 | 11.10 | -1.333% | 10,853 | +46.847% |
| 2025-04-15 | 11.20 | 11.26 | 11.15 | 11.25 | +1.810% | 6,196 | +44.889% |
| 2025-04-14 | 11.13 | 11.13 | 10.87 | 11.05 | -0.809% | 6,322 | +47.511% |
| 2025-04-11 | 10.99 | 11.14 | 10.90 | 11.14 | +0.361% | 7,505 | +46.318% |
| 2025-04-10 | 11.18 | 11.18 | 11.06 | 11.10 | -3.478% | 3,102 | +46.847% |
| 2025-04-09 | 11.02 | 11.50 | 10.90 | 11.50 | +2.724% | 11,815 | +41.739% |
| 2025-04-08 | 11.23 | 11.37 | 11.20 | 11.20 | +0.404% | 6,994 | +45.601% |
| 2025-04-07 | 11.13 | 11.15 | 11.04 | 11.15 | -0.185% | 7,562 | +46.190% |
| 2025-04-04 | 10.67 | 11.38 | 10.67 | 11.17 | -2.012% | 8,115 | +45.919% |
| 2025-04-03 | 11.48 | 11.48 | 11.40 | 11.40 | -2.146% | 1,032 | +42.982% |
| 2025-04-02 | 11.69 | 11.73 | 11.65 | 11.65 | 0.000% | 12,277 | +39.914% |
| 2025-04-01 | 11.65 | 11.68 | 11.65 | 11.65 | 0.000% | 5,974 | +39.914% |
| 2025-03-31 | 11.65 | 11.65 | 11.65 | 11.65 | 0.000% | 1,312 | +39.914% |
| 2025-03-28 | 11.65 | 11.65 | 11.65 | 11.65 | -0.427% | 290 | +39.914% |
| 2025-03-27 | 11.64 | 11.71 | 11.64 | 11.70 | +0.645% | 2,807 | +39.316% |
| 2025-03-26 | 11.65 | 11.73 | 11.62 | 11.63 | -0.215% | 9,590 | +40.215% |
| 2025-03-25 | 11.66 | 11.66 | 11.65 | 11.65 | 0.000% | 1,288 | +39.914% |