Dark

CZWI
Citizens Community Bancorp, Inc.
stock NASDAQ

Jul 2, 2026 3:00:00 PM EDT

23.75USD-0.835%(-0.20)46,808

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	23.6250	24.0550	23.6050	23.9500	+2.394%	46,808	0.000%
2026-06-30	23.3700	23.5900	23.2700	23.3900	-0.128%	42,739	+2.394%
2026-06-29	23.3300	23.6850	22.9150	23.4200	-0.510%	78,313	+2.263%
2026-06-26	22.9600	24.0500	22.8000	23.5400	+3.155%	369,888	+1.742%
2026-06-25	22.2200	22.8300	21.6800	22.8200	+2.932%	85,872	+4.952%
2026-06-24	22.9900	23.1800	22.0700	22.1700	-3.188%	159,420	+8.029%
2026-06-23	22.3100	22.9600	22.2787	22.9000	+3.479%	186,177	+4.585%
2026-06-22	21.3100	22.1600	21.2700	22.1300	+3.702%	198,619	+8.224%
2026-06-18	21.2500	21.5300	21.1100	21.3400	+0.424%	253,036	+12.231%
2026-06-17	21.2800	21.6600	20.7300	21.2500	+0.378%	145,793	+12.706%
2026-06-16	21.0000	21.4400	20.9900	21.1700	+1.437%	55,551	+13.132%
2026-06-15	21.7200	21.7200	20.7450	20.8700	-2.749%	76,176	+14.758%
2026-06-12	20.8500	21.6150	20.8500	21.4600	+3.872%	203,085	+11.603%
2026-06-11	20.3800	21.4100	20.0801	20.6600	+1.324%	237,481	+15.924%
2026-06-10	20.3800	20.5800	20.0250	20.3900	0.000%	164,202	+17.460%
2026-06-09	20.6000	20.8800	20.1050	20.3900	-1.019%	111,674	+17.460%
2026-06-08	20.7400	21.5900	20.2000	20.6000	-0.723%	97,534	+16.262%
2026-06-05	20.5400	20.8400	19.9400	20.7500	+0.973%	42,812	+15.422%
2026-06-04	20.5900	21.1250	20.4401	20.5500	+0.195%	72,677	+16.545%
2026-06-03	21.1800	21.1800	20.4900	20.5100	-4.047%	20,832	+16.772%
2026-06-02	20.0200	22.1750	20.0200	21.3750	+6.875%	224,368	+12.047%
2026-06-01	20.2100	20.2100	19.8700	20.0000	-1.961%	21,602	+19.750%
2026-05-29	20.5100	20.6100	20.0000	20.4000	-1.115%	32,465	+17.402%
2026-05-28	20.5600	20.7900	20.4100	20.6300	-0.145%	12,499	+16.093%
2026-05-27	20.5800	20.8950	20.5150	20.6600	-0.145%	11,284	+15.924%
2026-05-26	20.2800	20.8800	20.2400	20.6900	+1.372%	17,795	+15.756%
2026-05-22	20.4500	20.5700	20.1950	20.4100	0.000%	19,364	+17.344%
2026-05-21	20.4200	20.5000	20.2350	20.4100	-0.633%	10,651	+17.344%
2026-05-20	20.2100	20.8950	20.2100	20.5400	+1.157%	19,607	+16.602%
2026-05-19	20.5100	20.6000	20.1700	20.3050	-1.000%	10,832	+17.951%
2026-05-18	20.5450	20.8399	20.4500	20.5100	-0.340%	28,102	+16.772%
2026-05-15	20.7800	20.7800	20.3500	20.5800	-1.672%	12,063	+16.375%
2026-05-14	20.9200	21.2150	20.8131	20.9300	-0.238%	13,198	+14.429%
2026-05-13	20.8600	21.0799	20.7300	20.9800	-0.095%	31,698	+14.156%
2026-05-12	21.0000	21.2450	20.4000	21.0000	-0.380%	12,668	+14.048%
2026-05-11	21.3300	21.4200	21.0350	21.0800	-1.495%	11,473	+13.615%
2026-05-08	20.9900	21.4750	20.4500	21.4000	+1.518%	17,244	+11.916%
2026-05-07	21.1900	21.5550	21.0500	21.0800	+0.190%	21,833	+13.615%
2026-05-06	21.2800	21.2800	21.0200	21.0400	-0.473%	14,062	+13.831%
2026-05-05	20.9300	21.2800	20.9300	21.1400	+1.342%	10,606	+13.292%
2026-05-04	20.7100	20.9699	20.5000	20.8600	+0.048%	28,194	+14.813%
2026-05-01	20.7000	21.0950	20.5700	20.8500	+0.482%	11,378	+14.868%
2026-04-30	20.6600	20.9900	20.6600	20.7500	-0.384%	14,974	+15.422%
2026-04-29	21.5400	21.9500	20.7100	20.8300	-1.838%	22,184	+14.978%
2026-04-28	20.9300	21.2900	20.8550	21.2200	+1.775%	13,476	+12.865%
2026-04-27	20.4600	20.9900	20.4600	20.8500	+1.066%	23,725	+14.868%
2026-04-24	20.4000	20.7875	20.4000	20.6300	+0.683%	8,418	+16.093%
2026-04-23	20.6400	20.6450	20.4000	20.4900	-0.195%	6,061	+16.886%
2026-04-22	20.4600	20.5350	20.3700	20.5300	+0.098%	10,057	+16.659%
2026-04-21	21.8064	21.8064	20.4200	20.5100	-0.822%	20,910	+16.772%
2026-04-20	22.6200	22.6200	20.4800	20.6800	+0.633%	19,337	+15.812%
2026-04-17	20.6600	21.0000	20.4300	20.5500	+1.032%	24,941	+16.545%
2026-04-16	20.3500	20.6000	20.2600	20.3400	-0.294%	18,761	+17.748%
2026-04-15	20.7300	20.7800	20.3600	20.4000	-1.115%	18,262	+17.402%
2026-04-14	20.4100	20.7000	19.7416	20.6300	+0.487%	15,663	+16.093%
2026-04-13	20.5800	20.7400	20.4500	20.5300	-0.725%	50,547	+16.659%
2026-04-10	20.6050	20.7650	20.5400	20.6800	-0.433%	70,229	+15.812%
2026-04-09	20.7450	20.9400	20.6500	20.7700	-0.384%	42,522	+15.311%
2026-04-08	20.8900	20.8900	20.4300	20.8500	+1.807%	32,629	+14.868%
2026-04-07	20.1300	20.4900	20.1300	20.4800	+1.840%	54,326	+16.943%
2026-04-06	20.1100	20.2050	19.8400	20.1100	0.000%	40,620	+19.095%
2026-04-02	19.8900	20.2400	19.8800	20.1100	-0.248%	24,082	+19.095%
2026-04-01	19.9500	20.4400	19.9500	20.1600	+1.818%	92,288	+18.800%
2026-03-31	19.8200	19.9500	19.6000	19.8000	+1.227%	35,321	+20.960%
2026-03-30	19.3300	19.6300	19.3300	19.5600	+1.426%	50,246	+22.444%
2026-03-27	19.4000	19.4900	19.2500	19.2850	-0.695%	25,310	+24.190%
2026-03-26	19.3200	19.6000	19.3200	19.4200	-0.359%	26,091	+23.326%
2026-03-25	19.7100	19.8400	19.3700	19.4900	-0.307%	26,206	+22.884%
2026-03-24	19.4000	19.7500	19.3100	19.5500	+0.721%	66,637	+22.506%
2026-03-23	19.3600	19.6300	19.1000	19.4100	+1.783%	65,853	+23.390%
2026-03-20	18.7100	19.1200	18.5800	19.0700	+1.924%	144,518	+25.590%
2026-03-19	18.6000	18.8800	18.5500	18.7100	+0.429%	48,096	+28.006%
2026-03-18	18.6300	18.7500	18.5900	18.6300	-0.054%	59,379	+28.556%
2026-03-17	18.6400	18.9000	18.5700	18.6400	+0.107%	63,457	+28.487%
2026-03-16	18.2700	18.7800	18.2500	18.6200	+2.477%	73,132	+28.625%
2026-03-13	18.1400	18.2300	17.9500	18.1700	+0.888%	63,415	+31.811%
2026-03-12	18.0200	18.2600	17.8550	18.0100	-0.662%	84,778	+32.982%
2026-03-11	18.2700	18.4200	18.0000	18.1300	-0.983%	76,556	+32.101%
2026-03-10	17.7500	18.5900	17.7500	18.3100	+2.462%	97,480	+30.803%
2026-03-09	17.5200	17.8900	17.3000	17.8700	+0.960%	104,558	+34.024%
2026-03-06	17.5100	17.7300	17.3000	17.7000	-0.896%	42,723	+35.311%
2026-03-05	18.1300	18.1500	17.6400	17.8600	-1.435%	36,979	+34.099%
2026-03-04	17.9300	18.3000	17.8000	18.1200	+1.626%	60,188	+32.174%
2026-03-03	17.5200	17.9500	17.4100	17.8300	+0.169%	35,362	+34.324%
2026-03-02	17.3600	17.8800	17.2700	17.8000	+2.240%	30,241	+34.551%
2026-02-27	17.7600	17.8800	17.3800	17.4100	-4.183%	28,721	+37.565%
2026-02-26	18.1900	18.4450	18.0700	18.1700	+0.276%	24,107	+31.811%
2026-02-25	17.7100	18.1900	17.5300	18.1200	+1.257%	79,496	+32.174%
2026-02-24	17.8700	18.1900	17.6100	17.8950	+0.140%	28,781	+33.836%
2026-02-23	18.4100	18.4100	17.8100	17.8700	-2.933%	27,128	+34.024%
2026-02-20	18.4400	18.7350	18.1000	18.4100	-0.379%	25,982	+30.092%
2026-02-19	18.1900	18.7150	18.1500	18.4800	+0.544%	43,408	+29.600%
2026-02-18	18.6500	18.9500	18.1650	18.3800	-0.916%	83,839	+30.305%
2026-02-17	18.9500	18.9500	18.4100	18.5500	-1.774%	32,325	+29.111%
2026-02-13	18.6000	18.9200	18.3850	18.8850	+2.247%	23,595	+26.820%
2026-02-12	18.9000	18.9000	18.1000	18.4700	-1.493%	67,540	+29.670%
2026-02-11	18.9000	18.9700	18.6400	18.7500	-0.266%	199,960	+27.733%
2026-02-10	18.4600	18.9900	18.4600	18.8000	-1.105%	60,210	+27.394%
2026-02-09	18.9550	19.0100	18.8100	19.0100	+0.053%	28,399	+25.986%
2026-02-06	19.0700	19.0800	18.7400	19.0000	-0.576%	68,981	+26.053%
2026-02-05	18.9300	19.1100	18.4600	19.1100	+0.951%	128,181	+25.327%
2026-02-04	18.6600	19.0900	18.4400	18.9300	+2.159%	34,324	+26.519%
2026-02-03	18.4500	18.6500	18.2200	18.5300	0.000%	24,516	+29.250%
2026-02-02	18.1100	18.5900	18.0600	18.5300	+2.150%	114,114	+29.250%
2026-01-30	17.5000	18.2600	17.5000	18.1400	+0.750%	46,698	+32.029%
2026-01-29	17.9100	18.1400	17.7100	18.0050	+1.494%	31,338	+33.019%
2026-01-28	17.9900	18.1050	17.6650	17.7400	-1.717%	29,510	+35.006%
2026-01-27	18.1900	18.3500	17.9800	18.0500	-0.055%	43,631	+32.687%
2026-01-26	18.3500	18.4200	18.0000	18.0600	-0.769%	30,830	+32.614%
2026-01-23	18.4500	18.6096	17.7500	18.2000	-1.728%	59,553	+31.593%
2026-01-22	18.7200	18.9900	18.4500	18.5200	-0.430%	80,729	+29.320%
2026-01-21	18.3400	18.7100	18.3100	18.6000	+3.795%	62,801	+28.763%
2026-01-20	18.3000	18.4400	17.8000	17.9200	-2.873%	17,921	+33.650%
2026-01-16	18.2400	18.7100	18.2000	18.4500	+1.207%	79,453	+29.810%
2026-01-15	18.1100	18.3700	18.1100	18.2300	+0.441%	52,482	+31.377%
2026-01-14	17.9600	18.5400	17.9600	18.1500	+1.453%	125,631	+31.956%
2026-01-13	18.1900	18.1900	17.8400	17.8900	-0.996%	19,924	+33.874%
2026-01-12	18.2200	18.2650	18.0000	18.0700	-0.823%	25,107	+32.540%
2026-01-09	18.4500	18.4650	18.1800	18.2200	-0.546%	95,946	+31.449%
2026-01-08	17.4700	18.6100	17.4700	18.3200	+4.626%	133,732	+30.731%
2026-01-07	17.6800	17.6850	17.3800	17.5100	-1.018%	35,597	+36.779%
2026-01-06	17.6900	17.8100	17.4600	17.6900	0.000%	33,156	+35.387%
2026-01-05	17.5200	17.9850	17.5200	17.6900	+1.492%	75,296	+35.387%
2026-01-02	17.8300	17.9200	17.4300	17.4300	-2.189%	16,867	+37.407%
2025-12-31	17.8800	17.9400	17.7800	17.8200	+0.169%	13,455	+34.400%
2025-12-30	18.1700	18.2500	17.7900	17.7900	-1.604%	17,008	+34.626%
2025-12-29	18.0000	18.4650	17.7900	18.0800	+0.724%	17,970	+32.467%
2025-12-26	18.1000	18.2000	17.8100	17.9500	-0.388%	45,115	+33.426%
2025-12-24	18.1400	18.2700	18.0200	18.0200	-0.111%	9,420	+32.908%
2025-12-23	18.2100	18.3300	17.9800	18.0400	-0.934%	20,384	+32.761%
2025-12-22	18.4000	18.5500	18.1000	18.2100	-1.086%	25,187	+31.521%
2025-12-19	18.4600	18.7400	18.1450	18.4100	-0.325%	88,276	+30.092%
2025-12-18	18.5200	18.7400	18.4500	18.4700	+0.108%	41,473	+29.670%
2025-12-17	18.5000	18.5800	18.3400	18.4500	0.000%	26,295	+29.810%
2025-12-16	18.4700	18.5000	18.4300	18.4500	+0.054%	26,589	+29.810%
2025-12-15	18.3900	18.4750	18.3600	18.4400	+0.545%	43,531	+29.881%
2025-12-12	18.4800	18.4900	18.3100	18.3400	-0.109%	25,648	+30.589%
2025-12-11	18.0700	18.4000	18.0202	18.3600	+1.717%	40,945	+30.447%
2025-12-10	17.8600	18.1800	17.8500	18.0500	+1.461%	53,865	+32.687%
2025-12-09	17.8500	17.9800	17.7501	17.7900	+0.028%	15,727	+34.626%
2025-12-08	17.8410	17.8700	17.7200	17.7850	+0.084%	11,278	+34.664%
2025-12-05	17.9000	17.9000	17.7700	17.7700	-0.448%	12,165	+34.778%
2025-12-04	17.7500	17.9900	17.6400	17.8500	+1.019%	26,706	+34.174%
2025-12-03	17.4500	17.7100	17.2873	17.6700	+1.962%	28,146	+35.540%
2025-12-02	17.3600	17.5000	17.3300	17.3300	-0.115%	9,392	+38.200%
2025-12-01	17.3900	17.4000	17.2500	17.3500	+0.580%	9,806	+38.040%
2025-11-28	17.1800	17.2900	16.9500	17.2500	+0.232%	9,127	+38.841%
2025-11-26	17.1200	17.4750	16.9700	17.2100	+0.058%	27,416	+39.163%
2025-11-25	16.9000	17.4200	16.8600	17.2000	+1.835%	42,070	+39.244%
2025-11-24	16.8300	16.8900	16.7101	16.8900	+1.017%	17,573	+41.800%
2025-11-21	16.5400	16.8950	16.2800	16.7200	+0.844%	24,535	+43.242%
2025-11-20	16.5200	16.6600	16.4200	16.5800	+1.469%	17,553	+44.451%
2025-11-19	16.5442	16.5442	16.2750	16.3400	-0.183%	11,938	+46.573%
2025-11-18	16.4700	16.6800	16.3600	16.3700	+0.061%	11,493	+46.304%
2025-11-17	16.8400	16.9200	16.3600	16.3600	-2.619%	17,316	+46.394%
2025-11-14	16.8700	16.9000	16.7700	16.8000	-0.592%	20,121	+42.560%
2025-11-13	16.5500	17.0000	16.5500	16.9000	+2.362%	79,569	+41.716%
2025-11-12	16.4400	16.5500	16.4000	16.5100	+0.426%	22,452	+45.064%
2025-11-11	16.3400	16.4400	16.3000	16.4400	+0.983%	10,807	+45.681%
2025-11-10	16.2100	16.3400	16.1100	16.2800	+0.556%	11,107	+47.113%
2025-11-07	16.2400	16.3300	16.1100	16.1900	-0.062%	11,099	+47.931%
2025-11-06	16.4300	16.4300	16.1900	16.2000	-1.038%	18,073	+47.840%
2025-11-05	16.1800	16.4500	16.1500	16.3700	+1.425%	37,422	+46.304%
2025-11-04	16.0800	16.1800	15.9401	16.1400	+0.311%	36,162	+48.389%
2025-11-03	15.7900	16.1000	15.7000	16.0900	+2.812%	131,224	+48.850%
2025-10-31	15.6000	15.8300	15.5000	15.6500	0.000%	483,656	+53.035%
2025-10-30	15.9150	15.9150	15.6500	15.6500	-0.318%	5,292	+53.035%
2025-10-29	15.8500	16.1500	15.5450	15.7000	-0.946%	15,185	+52.548%
2025-10-28	15.9800	16.0200	15.8500	15.8500	-0.252%	7,991	+51.104%
2025-10-27	15.9300	15.9900	15.7032	15.8900	-0.188%	16,696	+50.724%
2025-10-24	15.8700	16.0400	15.7700	15.9200	+1.466%	11,973	+50.440%
2025-10-23	15.7000	15.7100	15.5450	15.6900	-0.191%	10,943	+52.645%
2025-10-22	15.8600	15.8600	15.6500	15.7200	+1.354%	10,125	+52.354%
2025-10-21	15.6600	15.7500	15.5000	15.5100	-0.129%	5,902	+54.417%
2025-10-20	15.5500	15.6303	15.3000	15.5300	+2.712%	10,549	+54.218%
2025-10-17	15.1100	15.3300	14.6100	15.1200	+0.066%	10,918	+58.399%
2025-10-16	15.8650	15.9178	15.0700	15.1100	-5.385%	13,670	+58.504%
2025-10-15	16.0000	16.1100	15.9100	15.9700	-0.560%	9,906	+49.969%
2025-10-14	15.6200	16.0900	15.6200	16.0600	+1.968%	9,674	+49.128%
2025-10-13	15.7000	15.8150	15.6500	15.7500	+0.897%	9,722	+52.063%
2025-10-10	15.8000	15.9400	15.5450	15.6100	-1.576%	26,471	+53.427%
2025-10-09	15.8500	16.0900	15.7200	15.8600	-0.252%	17,460	+51.009%
2025-10-08	15.9400	15.9800	15.8100	15.9000	-0.188%	16,160	+50.629%
2025-10-07	15.8200	16.1900	15.8100	15.9300	-0.375%	16,797	+50.345%
2025-10-06	16.2300	16.3450	15.9600	15.9900	+0.693%	24,188	+49.781%
2025-10-03	16.0800	16.1100	15.8200	15.8800	+0.825%	10,841	+50.819%
2025-10-02	15.9000	16.1450	15.5800	15.7500	-1.192%	13,636	+52.063%
2025-10-01	16.0000	16.0000	15.8000	15.9400	-0.809%	16,335	+50.251%
2025-09-30	16.0300	16.2200	15.9500	16.0700	-0.062%	11,539	+49.035%
2025-09-29	16.3700	16.3700	16.0800	16.0800	-1.832%	11,681	+48.943%
2025-09-26	16.3400	16.4200	16.2700	16.3800	+0.368%	13,181	+46.215%
2025-09-25	16.2900	16.3900	16.1500	16.3200	-0.244%	13,467	+46.752%
2025-09-24	16.5300	16.5300	16.2200	16.3600	-0.426%	15,585	+46.394%
2025-09-23	16.5400	16.6400	16.3300	16.4300	-0.303%	19,828	+45.770%
2025-09-22	16.5400	16.6100	16.3500	16.4800	-0.902%	24,719	+45.328%
2025-09-19	16.6300	16.6800	16.2600	16.6300	-0.359%	123,695	+44.017%
2025-09-18	16.3839	16.7500	16.3600	16.6900	+2.518%	27,273	+43.499%
2025-09-17	16.1000	16.4900	16.1000	16.2800	+0.867%	20,949	+47.113%
2025-09-16	16.2100	16.2950	16.0600	16.1400	-0.799%	11,815	+48.389%
2025-09-15	16.3500	16.4700	16.2700	16.2700	-0.793%	9,251	+47.203%
2025-09-12	16.6700	16.6700	16.3000	16.4000	-1.324%	9,846	+46.037%
2025-09-11	16.4000	16.6200	16.4000	16.6200	+1.095%	12,133	+44.103%
2025-09-10	16.3000	16.5700	16.1750	16.4400	+0.674%	12,570	+45.681%
2025-09-09	16.4600	16.6700	16.3300	16.3300	-1.030%	7,736	+46.663%
2025-09-08	16.5700	16.5700	16.4100	16.5000	+0.061%	13,287	+45.152%
2025-09-05	16.6000	16.7000	16.3600	16.4900	-0.842%	11,798	+45.240%
2025-09-04	16.4200	16.6300	16.4050	16.6300	+1.962%	13,915	+44.017%
2025-09-03	16.4900	16.5400	16.3000	16.3100	-0.911%	20,259	+46.842%
2025-09-02	16.5100	16.6200	16.3000	16.4600	-0.423%	19,395	+45.504%
2025-08-29	16.4300	16.5900	16.4050	16.5300	+0.916%	21,540	+44.888%
2025-08-28	16.4000	16.4000	16.3300	16.3800	+0.122%	7,927	+46.215%
2025-08-27	16.4000	16.4400	16.3200	16.3600	-0.061%	12,326	+46.394%
2025-08-26	16.3500	16.4000	16.3250	16.3700	+0.553%	13,046	+46.304%
2025-08-25	16.2700	16.3900	16.2700	16.2800	-0.061%	12,283	+47.113%
2025-08-22	15.8500	16.3400	15.8500	16.2900	+2.711%	45,721	+47.023%
2025-08-21	15.8800	15.9400	15.8200	15.8600	-0.252%	12,317	+51.009%
2025-08-20	15.8500	15.9500	15.8000	15.9000	+0.569%	21,737	+50.629%
2025-08-19	15.9500	15.9700	15.8000	15.8100	-0.063%	29,752	+51.486%
2025-08-18	15.5800	15.8900	15.4803	15.8200	+0.893%	15,765	+51.391%
2025-08-15	15.9100	15.9100	15.6168	15.6800	-0.822%	13,140	+52.742%
2025-08-14	15.7900	15.9550	15.6700	15.8100	-1.002%	15,088	+51.486%
2025-08-13	15.7800	15.9800	15.6900	15.9700	+1.461%	16,044	+49.969%
2025-08-12	15.1200	15.9290	15.1000	15.7400	+4.238%	89,658	+52.160%
2025-08-11	15.1000	15.1000	14.9280	15.1000	+0.533%	14,059	+58.609%
2025-08-08	14.9500	15.1000	14.9500	15.0200	+0.200%	20,830	+59.454%
2025-08-07	15.1200	15.1700	14.8826	14.9900	-1.187%	19,489	+59.773%
2025-08-06	15.1900	15.2001	15.0000	15.1700	+0.132%	24,411	+57.877%
2025-08-05	15.0800	15.1800	14.7900	15.1500	+1.135%	108,884	+58.086%
2025-08-04	14.8750	15.0100	14.8012	14.9800	+0.537%	20,316	+59.880%
2025-08-01	14.5800	14.9500	14.4000	14.9000	+1.085%	77,181	+60.738%
2025-07-31	14.7400	14.9700	14.4400	14.7400	0.000%	37,032	+62.483%
2025-07-30	14.8800	14.9800	14.6000	14.7400	-0.338%	29,762	+62.483%
2025-07-29	14.9300	15.0000	14.7900	14.7900	+0.135%	19,413	+61.934%
2025-07-28	15.0300	15.0300	14.6600	14.7700	0.000%	16,427	+62.153%
2025-07-25	14.7900	14.8000	14.6570	14.7700	0.000%	17,591	+62.153%
2025-07-24	15.0100	15.1300	14.7600	14.7700	-2.379%	21,032	+62.153%
2025-07-23	15.1500	15.1500	14.9300	15.1300	+0.598%	16,630	+58.295%
2025-07-22	14.9900	15.1600	14.9500	15.0400	+0.401%	27,637	+59.242%
2025-07-21	14.9700	15.0700	14.8500	14.9800	+0.402%	16,986	+59.880%
2025-07-18	15.0100	15.0800	14.7300	14.9200	-0.600%	37,746	+60.523%
2025-07-17	14.8400	15.0800	14.8400	15.0100	+0.671%	21,298	+59.560%
2025-07-16	14.9200	14.9200	14.5000	14.9100	+0.472%	27,784	+60.630%
2025-07-15	15.1000	15.1000	14.6950	14.8400	-1.917%	34,401	+61.388%
2025-07-14	15.0000	15.1800	14.9100	15.1300	+0.465%	21,075	+58.295%
2025-07-11	15.1500	15.3000	14.8400	15.0600	-0.331%	44,352	+59.031%
2025-07-10	15.2050	15.4400	14.9800	15.1100	-1.113%	36,970	+58.504%
2025-07-09	15.0900	15.2900	15.0091	15.2800	+2.003%	64,278	+56.741%
2025-07-08	15.4400	15.4400	14.7600	14.9800	-3.292%	40,544	+59.880%
2025-07-07	14.6000	15.4900	14.4900	15.4900	+5.160%	75,440	+54.616%
2025-07-03	14.5600	14.7300	14.5600	14.7300	+1.938%	41,409	+62.593%
2025-07-02	14.0400	14.4787	14.0400	14.4500	+3.770%	348,812	+65.744%
2025-07-01	13.7000	14.0700	13.7000	13.9250	+0.906%	150,575	+71.993%
2025-06-30	13.7000	13.9900	13.6300	13.8000	+1.471%	73,163	+73.551%
2025-06-27	13.7300	13.9400	13.4300	13.6000	-0.366%	1,136,798	+76.103%
2025-06-26	13.3200	13.7300	13.3200	13.6500	+4.119%	28,950	+75.458%
2025-06-25	13.4314	13.6200	12.9800	13.1100	-2.164%	27,583	+82.685%
2025-06-24	13.1650	13.4200	13.1100	13.4000	+3.475%	28,769	+78.731%
2025-06-23	13.2400	13.2900	12.8300	12.9500	-1.820%	82,894	+84.942%
2025-06-20	13.2500	13.3990	13.1500	13.1900	-0.415%	44,937	+81.577%
2025-06-18	13.4700	13.5650	13.2450	13.2450	-0.712%	20,512	+80.823%
2025-06-17	13.5200	13.6900	13.3400	13.3400	-2.128%	22,158	+79.535%
2025-06-16	14.0700	14.0700	13.2950	13.6300	-1.017%	50,574	+75.715%
2025-06-13	14.3300	14.5000	13.7650	13.7700	-3.368%	27,273	+73.929%
2025-06-12	14.3900	14.4000	14.1650	14.2500	+0.141%	21,241	+68.070%
2025-06-11	14.6300	14.6300	14.2050	14.2300	-0.350%	14,835	+68.306%
2025-06-10	14.4500	14.4500	14.2550	14.2800	+0.634%	11,806	+67.717%
2025-06-09	14.2500	14.3300	14.0400	14.1900	-0.070%	15,216	+68.781%
2025-06-06	14.3200	14.4200	14.1200	14.2000	+1.284%	23,919	+68.662%
2025-06-05	14.3390	14.3390	13.8900	14.0200	-0.989%	14,338	+70.827%
2025-06-04	14.3800	14.6800	14.1600	14.1600	-2.210%	22,691	+69.138%
2025-06-03	14.4700	14.6900	14.4100	14.4800	+0.416%	21,299	+65.401%
2025-06-02	14.8200	14.8200	14.4200	14.4200	-2.765%	22,884	+66.089%
2025-05-30	14.8100	14.9400	14.7400	14.8300	-0.736%	12,050	+61.497%
2025-05-29	14.8100	14.9400	14.6550	14.9400	+1.702%	11,025	+60.308%
2025-05-28	14.7101	14.8600	14.5500	14.6900	-0.407%	12,162	+63.036%
2025-05-27	14.8500	14.9300	14.7200	14.7500	+0.545%	30,745	+62.373%
2025-05-23	14.6089	14.9200	14.6089	14.6700	-0.811%	12,963	+63.258%
2025-05-22	15.0500	15.0900	14.7900	14.7900	-2.053%	11,929	+61.934%
2025-05-21	15.2600	15.2600	15.0650	15.1000	-0.625%	8,759	+58.609%
2025-05-20	15.2600	15.2600	15.1850	15.1950	-0.033%	7,972	+57.618%
2025-05-19	15.3600	15.3600	15.0700	15.2000	+1.604%	11,646	+57.566%
2025-05-16	14.8287	15.1900	14.8287	14.9600	+0.403%	15,589	+60.094%
2025-05-15	15.1100	15.3500	14.9000	14.9000	-0.667%	30,850	+60.738%
2025-05-14	14.9300	15.1300	14.9200	15.0000	+1.695%	15,117	+59.667%
2025-05-13	15.0400	15.0400	14.6900	14.7500	-0.539%	19,062	+62.373%
2025-05-12	14.8500	15.1500	14.8000	14.8300	0.000%	23,665	+61.497%
2025-05-09	14.7500	14.9800	14.7050	14.8300	+0.203%	10,237	+61.497%
2025-05-08	14.5600	15.1767	14.5600	14.8000	+1.718%	30,198	+61.824%
2025-05-07	14.8200	14.9300	14.4650	14.5500	-1.689%	17,560	+64.605%
2025-05-06	14.9400	14.9400	14.6950	14.8000	-0.671%	10,874	+61.824%
2025-05-05	15.0200	15.1950	14.7900	14.9000	0.000%	14,128	+60.738%
2025-05-02	14.8200	15.1000	14.8200	14.9000	+0.744%	28,859	+60.738%
2025-05-01	14.9400	15.4800	14.7900	14.7900	-0.202%	19,951	+61.934%
2025-04-30	15.1200	15.1200	14.7820	14.8200	-1.463%	23,348	+61.606%
2025-04-29	14.9900	15.1100	14.6800	15.0400	+0.568%	39,437	+59.242%
2025-04-28	14.5950	15.0300	14.5950	14.9550	+2.996%	26,388	+60.147%
2025-04-25	14.8000	14.8000	14.5000	14.5200	-1.892%	11,081	+64.945%
2025-04-24	14.8100	15.0200	14.7500	14.8000	-0.604%	15,546	+61.824%
2025-04-23	14.6900	14.8900	14.6200	14.8900	+3.188%	14,763	+60.846%
2025-04-22	13.8600	14.5369	13.8600	14.4300	+5.022%	20,565	+65.974%
2025-04-21	13.5150	13.7400	13.5050	13.7400	+1.104%	10,112	+74.309%
2025-04-17	13.3500	13.7800	13.3500	13.5900	+0.816%	17,383	+76.233%
2025-04-16	13.2288	13.4900	13.2288	13.4800	+1.506%	11,536	+77.671%
2025-04-15	13.5000	13.5000	13.0100	13.2800	+0.454%	15,242	+80.346%
2025-04-14	12.8700	13.2300	12.7000	13.2200	+4.013%	20,410	+81.165%
2025-04-11	12.8300	12.9500	12.6900	12.7100	-2.531%	15,618	+88.434%
2025-04-10	13.1800	13.2850	12.7600	13.0400	-1.585%	15,611	+83.666%
2025-04-09	13.1100	13.5450	12.9255	13.2500	+1.923%	61,972	+80.755%
2025-04-08	13.6000	13.6500	12.9300	13.0000	-2.108%	91,282	+84.231%
2025-04-07	13.1000	13.3900	13.1000	13.2800	-0.673%	10,330	+80.346%
2025-04-04	13.7120	13.7120	13.0400	13.3700	-4.568%	29,200	+79.132%
2025-04-03	14.0200	14.0200	13.8764	14.0100	-4.172%	15,169	+70.949%
2025-04-02	14.9000	14.9100	14.3519	14.6200	+0.619%	12,956	+63.817%
2025-04-01	14.2501	14.5300	14.1400	14.5300	+1.043%	28,793	+64.831%
2025-03-31	14.2500	14.3900	14.0700	14.3800	+0.070%	20,458	+66.551%
2025-03-28	14.7200	14.7200	14.3700	14.3700	-2.840%	15,337	+66.667%
2025-03-27	14.5000	14.7900	14.4700	14.7900	+1.930%	15,714	+61.934%
2025-03-26	14.7973	14.9500	14.5100	14.5100	-0.069%	12,627	+65.059%
2025-03-25	14.6800	14.9450	14.4100	14.5200	-1.157%	20,171	+64.945%
2025-03-24	14.7800	14.9600	14.6900	14.6900	+0.893%	6,530	+63.036%
2025-03-21	14.7000	14.7299	14.5500	14.5600	-1.422%	19,199	+64.492%
2025-03-20	14.6400	14.9000	14.5950	14.7700	+0.613%	16,251	+62.153%
2025-03-19	14.5900	14.6800	14.5000	14.6800	+1.137%	11,595	+63.147%
2025-03-18	14.5400	14.5600	14.4450	14.5150	+0.173%	9,657	+65.002%
2025-03-17	14.5500	14.6300	14.3470	14.4900	-1.025%	14,152	+65.286%
2025-03-14	13.7800	14.7200	13.7800	14.6400	+6.241%	41,505	+63.593%
2025-03-13	14.0600	14.4288	13.7000	13.7800	-0.505%	20,793	+73.803%
2025-03-12	13.8700	14.1800	13.6800	13.8500	+0.435%	16,691	+72.924%
2025-03-11	14.2000	14.2800	13.6500	13.7900	-2.887%	47,414	+73.677%
2025-03-10	14.8200	14.8200	14.1000	14.2000	-4.248%	24,267	+68.662%
2025-03-07	14.6300	14.9100	14.4700	14.8300	+0.611%	21,386	+61.497%
2025-03-06	14.9500	15.0250	14.6100	14.7400	-0.941%	19,211	+62.483%
2025-03-05	15.1150	15.1150	14.8300	14.8800	-0.668%	21,028	+60.954%
2025-03-04	15.2900	15.3220	14.9200	14.9800	-1.770%	29,457	+59.880%
2025-03-03	15.2700	15.4100	15.2000	15.2500	-0.587%	17,014	+57.049%
2025-02-28	15.3927	15.3927	15.1715	15.3400	+1.121%	14,465	+56.128%
2025-02-27	15.4109	15.4109	15.1000	15.1700	+0.264%	22,409	+57.877%
2025-02-26	15.0000	15.3000	15.0000	15.1300	+0.465%	46,736	+58.295%
2025-02-25	15.1200	15.1500	14.8500	15.0600	-0.133%	76,064	+59.031%
2025-02-24	15.2800	15.3600	15.0800	15.0800	-1.567%	49,757	+58.820%
2025-02-21	15.5800	15.5800	15.2100	15.3200	-0.841%	22,468	+56.332%
2025-02-20	15.5510	15.5510	15.3600	15.4500	-0.962%	20,742	+55.016%
2025-02-19	15.5500	15.7100	15.4700	15.6000	-0.447%	24,687	+53.526%
2025-02-18	15.7300	15.7300	15.6300	15.6700	+0.128%	17,938	+52.840%
2025-02-14	15.6300	15.7900	15.6000	15.6500	+0.385%	18,695	+53.035%
2025-02-13	15.5500	15.6200	15.4500	15.5900	0.000%	23,128	+53.624%
2025-02-12	15.6300	15.6300	15.5700	15.5900	-0.320%	13,719	+53.624%
2025-02-11	15.5750	15.6800	15.5750	15.6400	+0.773%	15,259	+53.133%
2025-02-10	15.5050	15.5900	15.2600	15.5200	+0.129%	34,664	+54.317%
2025-02-07	15.5031	15.7900	15.4450	15.5000	-2.516%	24,562	+54.516%
2025-02-06	15.7600	16.0000	15.7600	15.9000	+0.379%	41,919	+50.629%
2025-02-05	15.8700	15.9550	15.8000	15.8400	-0.252%	23,714	+51.199%
2025-02-04	15.9500	15.9900	15.6400	15.8800	+0.825%	22,096	+50.819%
2025-02-03	15.8400	15.8400	15.7100	15.7500	-0.568%	13,898	+52.063%
2025-01-31	15.8973	15.9550	15.7300	15.8400	+0.253%	20,965	+51.199%
2025-01-30	15.8800	15.9000	15.7200	15.8000	+0.637%	17,947	+51.582%
2025-01-29	15.6600	15.8900	15.6300	15.7000	-0.127%	34,438	+52.548%
2025-01-28	15.8500	15.9900	15.7100	15.7200	-1.194%	28,567	+52.354%
2025-01-27	16.0000	16.1872	15.9000	15.9100	-0.562%	23,187	+50.534%
2025-01-24	16.0100	16.2400	15.9100	16.0000	-0.559%	20,883	+49.688%
2025-01-23	15.8850	16.0900	15.8500	16.0900	+0.878%	17,185	+48.850%
2025-01-22	16.0500	16.0600	15.9500	15.9500	-0.870%	16,154	+50.157%
2025-01-21	16.1900	16.2400	16.0800	16.0900	+0.187%	21,873	+48.850%
2025-01-17	15.9000	16.1300	15.9000	16.0600	+1.134%	21,866	+49.128%
2025-01-16	16.0300	16.0300	15.7900	15.8800	-0.376%	26,075	+50.819%
2025-01-15	15.6900	16.0001	15.6800	15.9400	+2.839%	33,126	+50.251%
2025-01-14	15.4100	15.6400	15.4100	15.5000	+0.846%	20,724	+54.516%
2025-01-13	15.4700	15.5000	15.3700	15.3700	-0.518%	17,415	+55.823%
2025-01-10	15.8600	15.9700	15.4180	15.4500	-2.830%	20,252	+55.016%
2025-01-08	15.8800	16.0500	15.8500	15.9000	-0.251%	19,578	+50.629%