Dark

CZWI
Citizens Community Bancorp, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:58 PM EDT

21.12USD+0.047%(+0.01)32,520

18.06Bid 24.15Ask 6.09Spread

Pre-market

0.00USD-100.000%(-21.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	21.2600	21.2900	20.5900	21.1200	+0.047%	32,520	0.000%
2026-09-30	21.1600	21.2700	21.0050	21.1100	-0.659%	23,029	+0.047%
2026-09-29	21.0500	21.2500	20.9600	21.2500	+0.616%	24,109	-0.612%
2026-09-28	21.1400	21.2200	20.9500	21.1200	-1.031%	45,899	0.000%
2026-09-25	21.2850	21.7200	21.2800	21.3400	+0.613%	28,368	-1.031%
2026-09-24	21.2900	21.3300	21.0800	21.2100	-0.094%	31,606	-0.424%
2026-09-23	21.5900	21.5900	21.1550	21.2300	-1.849%	36,651	-0.518%
2026-09-22	21.5700	21.6400	21.2717	21.6300	+1.169%	31,417	-2.358%
2026-09-21	21.7900	21.8400	21.0900	21.3800	-2.241%	40,161	-1.216%
2026-09-18	21.4600	21.9200	20.9900	21.8700	+1.863%	230,183	-3.429%
2026-09-17	21.6600	21.7150	21.2150	21.4700	-0.047%	27,704	-1.630%
2026-09-16	21.6900	21.7700	21.2850	21.4800	-1.468%	56,619	-1.676%
2026-09-15	21.8300	21.8800	21.6200	21.8000	-0.092%	37,572	-3.119%
2026-09-14	21.8800	22.1600	21.7200	21.8200	-0.274%	41,146	-3.208%
2026-09-11	22.1700	22.5550	21.8000	21.8800	-0.771%	41,817	-3.473%
2026-09-10	21.9300	22.2150	21.5600	22.0500	-0.045%	67,268	-4.218%
2026-09-09	22.0800	22.6550	21.8900	22.0600	-0.181%	64,251	-4.261%
2026-09-08	21.9400	22.4250	21.8700	22.1000	+0.136%	164,918	-4.434%
2026-09-04	21.8600	24.0000	21.8200	22.0700	+1.099%	50,640	-4.304%
2026-09-03	21.6700	22.1050	21.6700	21.8300	+1.677%	52,781	-3.252%
2026-09-02	20.9400	21.6300	20.9400	21.4700	+3.720%	68,265	-1.630%
2026-09-01	20.8500	20.8500	20.6800	20.7000	-0.624%	36,961	+2.029%
2026-08-31	21.0600	21.0600	20.6300	20.8300	-0.904%	42,776	+1.392%
2026-08-28	20.9800	21.1550	20.8650	21.0200	+0.719%	34,143	+0.476%
2026-08-27	20.7200	20.9450	20.5600	20.8700	+0.481%	23,327	+1.198%
2026-08-26	20.8000	20.9200	20.7500	20.7700	-0.384%	26,762	+1.685%
2026-08-25	20.9400	20.9400	20.7500	20.8500	-0.144%	12,300	+1.295%
2026-08-24	21.0100	21.1900	20.8500	20.8800	-0.902%	28,094	+1.149%
2026-08-21	20.9300	21.2200	20.7100	21.0700	+0.838%	81,293	+0.237%
2026-08-20	20.9600	21.1950	20.8200	20.8950	-0.263%	38,076	+1.077%
2026-08-19	21.2400	21.2400	20.8075	20.9500	-1.039%	56,320	+0.811%
2026-08-18	20.9400	21.3483	20.8800	21.1700	+1.195%	38,206	-0.236%
2026-08-17	20.9600	21.3900	20.8800	20.9200	-0.476%	48,910	+0.956%
2026-08-14	20.9900	21.5500	20.9100	21.0200	-0.379%	24,274	+0.476%
2026-08-13	20.9300	21.1600	20.9300	21.1000	+1.932%	32,033	+0.095%
2026-08-12	20.4100	20.8300	19.4900	20.7000	+0.926%	42,945	+2.029%
2026-08-11	20.7000	21.0100	20.2700	20.5100	+0.687%	38,393	+2.974%
2026-08-10	20.5300	20.6600	19.1750	20.3700	-2.582%	49,205	+3.682%
2026-08-07	21.3400	21.3800	20.8000	20.9100	-3.507%	43,009	+1.004%
2026-08-06	21.9800	21.9800	21.5900	21.6700	-0.230%	34,887	-2.538%
2026-08-05	21.8600	22.2300	21.5850	21.7200	-0.686%	46,916	-2.762%
2026-08-04	21.8100	22.1200	21.5500	21.8700	-0.137%	41,020	-3.429%
2026-08-03	22.0600	22.4200	21.5600	21.9000	-0.455%	64,934	-3.562%
2026-07-31	21.6600	22.1700	21.6600	22.0000	+0.779%	49,550	-4.000%
2026-07-30	22.0000	22.3600	21.6100	21.8300	-0.773%	51,567	-3.252%
2026-07-29	21.5500	22.2400	21.0600	22.0000	+2.804%	71,758	-4.000%
2026-07-28	21.2200	21.5800	21.0100	21.4000	0.000%	89,332	-1.308%
2026-07-27	22.2000	23.4500	20.5200	21.4000	-9.168%	97,798	-1.308%
2026-07-24	23.0700	23.8500	23.0700	23.5600	+2.524%	36,259	-10.357%
2026-07-23	22.8000	23.7550	22.8000	22.9800	-0.649%	29,100	-8.094%
2026-07-22	23.2300	23.5100	22.8000	23.1300	-0.687%	42,733	-8.690%
2026-07-21	23.3000	23.6200	23.1200	23.2900	-0.086%	22,018	-9.317%
2026-07-20	23.1300	23.9583	22.8600	23.3100	+0.258%	42,800	-9.395%
2026-07-17	23.3900	23.5250	23.0100	23.2500	-1.608%	35,867	-9.161%
2026-07-16	23.2600	24.0200	22.9300	23.6300	+1.460%	56,992	-10.622%
2026-07-15	22.7050	23.5500	22.5000	23.2900	+1.393%	64,723	-9.317%
2026-07-14	23.0750	23.1400	22.8700	22.9700	-0.606%	40,873	-8.054%
2026-07-13	23.0000	23.2300	22.8000	23.1100	+0.260%	102,194	-8.611%
2026-07-10	22.5400	23.1600	22.5400	23.0500	+0.087%	78,880	-8.373%
2026-07-09	22.4700	23.1840	22.2300	23.0300	+2.356%	51,066	-8.294%
2026-07-08	23.2900	23.2900	22.4000	22.5000	-3.392%	57,333	-6.133%
2026-07-07	23.2000	23.4350	22.9900	23.2900	+0.823%	163,852	-9.317%
2026-07-06	23.5400	23.7550	22.9600	23.1000	-2.408%	49,728	-8.571%
2026-07-02	24.0600	24.4250	23.5000	23.6700	-1.169%	202,891	-10.773%
2026-07-01	23.6250	24.0550	23.6050	23.9500	+2.394%	46,808	-11.816%
2026-06-30	23.3700	23.5900	23.2700	23.3900	-0.128%	42,739	-9.705%
2026-06-29	23.3300	23.6850	22.9150	23.4200	-0.510%	78,313	-9.821%
2026-06-26	22.9600	24.0500	22.8000	23.5400	+3.155%	369,888	-10.280%
2026-06-25	22.2200	22.8300	21.6800	22.8200	+2.932%	85,872	-7.450%
2026-06-24	22.9900	23.1800	22.0700	22.1700	-3.188%	159,420	-4.736%
2026-06-23	22.3100	22.9600	22.2787	22.9000	+3.479%	186,177	-7.773%
2026-06-22	21.3100	22.1600	21.2700	22.1300	+3.702%	198,619	-4.564%
2026-06-18	21.2500	21.5300	21.1100	21.3400	+0.424%	253,036	-1.031%
2026-06-17	21.2800	21.6600	20.7300	21.2500	+0.378%	145,793	-0.612%
2026-06-16	21.0000	21.4400	20.9900	21.1700	+1.437%	55,551	-0.236%
2026-06-15	21.7200	21.7200	20.7450	20.8700	-2.749%	76,176	+1.198%
2026-06-12	20.8500	21.6150	20.8500	21.4600	+3.872%	203,085	-1.584%
2026-06-11	20.3800	21.4100	20.0801	20.6600	+1.324%	237,481	+2.227%
2026-06-10	20.3800	20.5800	20.0250	20.3900	0.000%	164,202	+3.580%
2026-06-09	20.6000	20.8800	20.1050	20.3900	-1.019%	111,674	+3.580%
2026-06-08	20.7400	21.5900	20.2000	20.6000	-0.723%	97,534	+2.524%
2026-06-05	20.5400	20.8400	19.9400	20.7500	+0.973%	42,812	+1.783%
2026-06-04	20.5900	21.1250	20.4401	20.5500	+0.195%	72,677	+2.774%
2026-06-03	21.1800	21.1800	20.4900	20.5100	-4.047%	20,832	+2.974%
2026-06-02	20.0200	22.1750	20.0200	21.3750	+6.875%	224,368	-1.193%
2026-06-01	20.2100	20.2100	19.8700	20.0000	-1.961%	21,602	+5.600%
2026-05-29	20.5100	20.6100	20.0000	20.4000	-1.115%	32,465	+3.529%
2026-05-28	20.5600	20.7900	20.4100	20.6300	-0.145%	12,499	+2.375%
2026-05-27	20.5800	20.8950	20.5150	20.6600	-0.145%	11,284	+2.227%
2026-05-26	20.2800	20.8800	20.2400	20.6900	+1.372%	17,795	+2.078%
2026-05-22	20.4500	20.5700	20.1950	20.4100	0.000%	19,364	+3.479%
2026-05-21	20.4200	20.5000	20.2350	20.4100	-0.633%	10,651	+3.479%
2026-05-20	20.2100	20.8950	20.2100	20.5400	+1.157%	19,607	+2.824%
2026-05-19	20.5100	20.6000	20.1700	20.3050	-1.000%	10,832	+4.014%
2026-05-18	20.5450	20.8399	20.4500	20.5100	-0.340%	28,102	+2.974%
2026-05-15	20.7800	20.7800	20.3500	20.5800	-1.672%	12,063	+2.624%
2026-05-14	20.9200	21.2150	20.8131	20.9300	-0.238%	13,198	+0.908%
2026-05-13	20.8600	21.0799	20.7300	20.9800	-0.095%	31,698	+0.667%
2026-05-12	21.0000	21.2450	20.4000	21.0000	-0.380%	12,668	+0.571%
2026-05-11	21.3300	21.4200	21.0350	21.0800	-1.495%	11,473	+0.190%
2026-05-08	20.9900	21.4750	20.4500	21.4000	+1.518%	17,244	-1.308%
2026-05-07	21.1900	21.5550	21.0500	21.0800	+0.190%	21,833	+0.190%
2026-05-06	21.2800	21.2800	21.0200	21.0400	-0.473%	14,062	+0.380%
2026-05-05	20.9300	21.2800	20.9300	21.1400	+1.342%	10,606	-0.095%
2026-05-04	20.7100	20.9699	20.5000	20.8600	+0.048%	28,194	+1.246%
2026-05-01	20.7000	21.0950	20.5700	20.8500	+0.482%	11,378	+1.295%
2026-04-30	20.6600	20.9900	20.6600	20.7500	-0.384%	14,974	+1.783%
2026-04-29	21.5400	21.9500	20.7100	20.8300	-1.838%	22,184	+1.392%
2026-04-28	20.9300	21.2900	20.8550	21.2200	+1.775%	13,476	-0.471%
2026-04-27	20.4600	20.9900	20.4600	20.8500	+1.066%	23,725	+1.295%
2026-04-24	20.4000	20.7875	20.4000	20.6300	+0.683%	8,418	+2.375%
2026-04-23	20.6400	20.6450	20.4000	20.4900	-0.195%	6,061	+3.075%
2026-04-22	20.4600	20.5350	20.3700	20.5300	+0.098%	10,057	+2.874%
2026-04-21	21.8064	21.8064	20.4200	20.5100	-0.822%	20,910	+2.974%
2026-04-20	22.6200	22.6200	20.4800	20.6800	+0.633%	19,337	+2.128%
2026-04-17	20.6600	21.0000	20.4300	20.5500	+1.032%	24,941	+2.774%
2026-04-16	20.3500	20.6000	20.2600	20.3400	-0.294%	18,761	+3.835%
2026-04-15	20.7300	20.7800	20.3600	20.4000	-1.115%	18,262	+3.529%
2026-04-14	20.4100	20.7000	19.7416	20.6300	+0.487%	15,663	+2.375%
2026-04-13	20.5800	20.7400	20.4500	20.5300	-0.725%	50,547	+2.874%
2026-04-10	20.6050	20.7650	20.5400	20.6800	-0.433%	70,229	+2.128%
2026-04-09	20.7450	20.9400	20.6500	20.7700	-0.384%	42,522	+1.685%
2026-04-08	20.8900	20.8900	20.4300	20.8500	+1.807%	32,629	+1.295%
2026-04-07	20.1300	20.4900	20.1300	20.4800	+1.840%	54,326	+3.125%
2026-04-06	20.1100	20.2050	19.8400	20.1100	0.000%	40,620	+5.022%
2026-04-02	19.8900	20.2400	19.8800	20.1100	-0.248%	24,082	+5.022%
2026-04-01	19.9500	20.4400	19.9500	20.1600	+1.818%	92,288	+4.762%
2026-03-31	19.8200	19.9500	19.6000	19.8000	+1.227%	35,321	+6.667%
2026-03-30	19.3300	19.6300	19.3300	19.5600	+1.426%	50,246	+7.975%
2026-03-27	19.4000	19.4900	19.2500	19.2850	-0.695%	25,310	+9.515%
2026-03-26	19.3200	19.6000	19.3200	19.4200	-0.359%	26,091	+8.754%
2026-03-25	19.7100	19.8400	19.3700	19.4900	-0.307%	26,206	+8.363%
2026-03-24	19.4000	19.7500	19.3100	19.5500	+0.721%	66,637	+8.031%
2026-03-23	19.3600	19.6300	19.1000	19.4100	+1.783%	65,853	+8.810%
2026-03-20	18.7100	19.1200	18.5800	19.0700	+1.924%	144,518	+10.750%
2026-03-19	18.6000	18.8800	18.5500	18.7100	+0.429%	48,096	+12.881%
2026-03-18	18.6300	18.7500	18.5900	18.6300	-0.054%	59,379	+13.366%
2026-03-17	18.6400	18.9000	18.5700	18.6400	+0.107%	63,457	+13.305%
2026-03-16	18.2700	18.7800	18.2500	18.6200	+2.477%	73,132	+13.426%
2026-03-13	18.1400	18.2300	17.9500	18.1700	+0.888%	63,415	+16.236%
2026-03-12	18.0200	18.2600	17.8550	18.0100	-0.662%	84,778	+17.268%
2026-03-11	18.2700	18.4200	18.0000	18.1300	-0.983%	76,556	+16.492%
2026-03-10	17.7500	18.5900	17.7500	18.3100	+2.462%	97,480	+15.347%
2026-03-09	17.5200	17.8900	17.3000	17.8700	+0.960%	104,558	+18.187%
2026-03-06	17.5100	17.7300	17.3000	17.7000	-0.896%	42,723	+19.322%
2026-03-05	18.1300	18.1500	17.6400	17.8600	-1.435%	36,979	+18.253%
2026-03-04	17.9300	18.3000	17.8000	18.1200	+1.626%	60,188	+16.556%
2026-03-03	17.5200	17.9500	17.4100	17.8300	+0.169%	35,362	+18.452%
2026-03-02	17.3600	17.8800	17.2700	17.8000	+2.240%	30,241	+18.652%
2026-02-27	17.7600	17.8800	17.3800	17.4100	-4.183%	28,721	+21.310%
2026-02-26	18.1900	18.4450	18.0700	18.1700	+0.276%	24,107	+16.236%
2026-02-25	17.7100	18.1900	17.5300	18.1200	+1.257%	79,496	+16.556%
2026-02-24	17.8700	18.1900	17.6100	17.8950	+0.140%	28,781	+18.022%
2026-02-23	18.4100	18.4100	17.8100	17.8700	-2.933%	27,128	+18.187%
2026-02-20	18.4400	18.7350	18.1000	18.4100	-0.379%	25,982	+14.720%
2026-02-19	18.1900	18.7150	18.1500	18.4800	+0.544%	43,408	+14.286%
2026-02-18	18.6500	18.9500	18.1650	18.3800	-0.916%	83,839	+14.908%
2026-02-17	18.9500	18.9500	18.4100	18.5500	-1.774%	32,325	+13.854%
2026-02-13	18.6000	18.9200	18.3850	18.8850	+2.247%	23,595	+11.835%
2026-02-12	18.9000	18.9000	18.1000	18.4700	-1.493%	67,540	+14.348%
2026-02-11	18.9000	18.9700	18.6400	18.7500	-0.266%	199,960	+12.640%
2026-02-10	18.4600	18.9900	18.4600	18.8000	-1.105%	60,210	+12.340%
2026-02-09	18.9550	19.0100	18.8100	19.0100	+0.053%	28,399	+11.099%
2026-02-06	19.0700	19.0800	18.7400	19.0000	-0.576%	68,981	+11.158%
2026-02-05	18.9300	19.1100	18.4600	19.1100	+0.951%	128,181	+10.518%
2026-02-04	18.6600	19.0900	18.4400	18.9300	+2.159%	34,324	+11.569%
2026-02-03	18.4500	18.6500	18.2200	18.5300	0.000%	24,516	+13.977%
2026-02-02	18.1100	18.5900	18.0600	18.5300	+2.150%	114,114	+13.977%
2026-01-30	17.5000	18.2600	17.5000	18.1400	+0.750%	46,698	+16.428%
2026-01-29	17.9100	18.1400	17.7100	18.0050	+1.494%	31,338	+17.301%
2026-01-28	17.9900	18.1050	17.6650	17.7400	-1.717%	29,510	+19.053%
2026-01-27	18.1900	18.3500	17.9800	18.0500	-0.055%	43,631	+17.008%
2026-01-26	18.3500	18.4200	18.0000	18.0600	-0.769%	30,830	+16.944%
2026-01-23	18.4500	18.6096	17.7500	18.2000	-1.728%	59,553	+16.044%
2026-01-22	18.7200	18.9900	18.4500	18.5200	-0.430%	80,729	+14.039%
2026-01-21	18.3400	18.7100	18.3100	18.6000	+3.795%	62,801	+13.548%
2026-01-20	18.3000	18.4400	17.8000	17.9200	-2.873%	17,921	+17.857%
2026-01-16	18.2400	18.7100	18.2000	18.4500	+1.207%	79,453	+14.472%
2026-01-15	18.1100	18.3700	18.1100	18.2300	+0.441%	52,482	+15.853%
2026-01-14	17.9600	18.5400	17.9600	18.1500	+1.453%	125,631	+16.364%
2026-01-13	18.1900	18.1900	17.8400	17.8900	-0.996%	19,924	+18.055%
2026-01-12	18.2200	18.2650	18.0000	18.0700	-0.823%	25,107	+16.879%
2026-01-09	18.4500	18.4650	18.1800	18.2200	-0.546%	95,946	+15.917%
2026-01-08	17.4700	18.6100	17.4700	18.3200	+4.626%	133,732	+15.284%
2026-01-07	17.6800	17.6850	17.3800	17.5100	-1.018%	35,597	+20.617%
2026-01-06	17.6900	17.8100	17.4600	17.6900	0.000%	33,156	+19.389%
2026-01-05	17.5200	17.9850	17.5200	17.6900	+1.492%	75,296	+19.389%
2026-01-02	17.8300	17.9200	17.4300	17.4300	-2.189%	16,867	+21.170%
2025-12-31	17.8800	17.9400	17.7800	17.8200	+0.169%	13,455	+18.519%
2025-12-30	18.1700	18.2500	17.7900	17.7900	-1.604%	17,008	+18.718%
2025-12-29	18.0000	18.4650	17.7900	18.0800	+0.724%	17,970	+16.814%
2025-12-26	18.1000	18.2000	17.8100	17.9500	-0.388%	45,115	+17.660%
2025-12-24	18.1400	18.2700	18.0200	18.0200	-0.111%	9,420	+17.203%
2025-12-23	18.2100	18.3300	17.9800	18.0400	-0.934%	20,384	+17.073%
2025-12-22	18.4000	18.5500	18.1000	18.2100	-1.086%	25,187	+15.980%
2025-12-19	18.4600	18.7400	18.1450	18.4100	-0.325%	88,276	+14.720%
2025-12-18	18.5200	18.7400	18.4500	18.4700	+0.108%	41,473	+14.348%
2025-12-17	18.5000	18.5800	18.3400	18.4500	0.000%	26,295	+14.472%
2025-12-16	18.4700	18.5000	18.4300	18.4500	+0.054%	26,589	+14.472%
2025-12-15	18.3900	18.4750	18.3600	18.4400	+0.545%	43,531	+14.534%
2025-12-12	18.4800	18.4900	18.3100	18.3400	-0.109%	25,648	+15.158%
2025-12-11	18.0700	18.4000	18.0202	18.3600	+1.717%	40,945	+15.033%
2025-12-10	17.8600	18.1800	17.8500	18.0500	+1.461%	53,865	+17.008%
2025-12-09	17.8500	17.9800	17.7501	17.7900	+0.028%	15,727	+18.718%
2025-12-08	17.8410	17.8700	17.7200	17.7850	+0.084%	11,278	+18.752%
2025-12-05	17.9000	17.9000	17.7700	17.7700	-0.448%	12,165	+18.852%
2025-12-04	17.7500	17.9900	17.6400	17.8500	+1.019%	26,706	+18.319%
2025-12-03	17.4500	17.7100	17.2873	17.6700	+1.962%	28,146	+19.525%
2025-12-02	17.3600	17.5000	17.3300	17.3300	-0.115%	9,392	+21.870%
2025-12-01	17.3900	17.4000	17.2500	17.3500	+0.580%	9,806	+21.729%
2025-11-28	17.1800	17.2900	16.9500	17.2500	+0.232%	9,127	+22.435%
2025-11-26	17.1200	17.4750	16.9700	17.2100	+0.058%	27,416	+22.719%
2025-11-25	16.9000	17.4200	16.8600	17.2000	+1.835%	42,070	+22.791%
2025-11-24	16.8300	16.8900	16.7101	16.8900	+1.017%	17,573	+25.044%
2025-11-21	16.5400	16.8950	16.2800	16.7200	+0.844%	24,535	+26.316%
2025-11-20	16.5200	16.6600	16.4200	16.5800	+1.469%	17,553	+27.382%
2025-11-19	16.5442	16.5442	16.2750	16.3400	-0.183%	11,938	+29.253%
2025-11-18	16.4700	16.6800	16.3600	16.3700	+0.061%	11,493	+29.016%
2025-11-17	16.8400	16.9200	16.3600	16.3600	-2.619%	17,316	+29.095%
2025-11-14	16.8700	16.9000	16.7700	16.8000	-0.592%	20,121	+25.714%
2025-11-13	16.5500	17.0000	16.5500	16.9000	+2.362%	79,569	+24.970%
2025-11-12	16.4400	16.5500	16.4000	16.5100	+0.426%	22,452	+27.922%
2025-11-11	16.3400	16.4400	16.3000	16.4400	+0.983%	10,807	+28.467%
2025-11-10	16.2100	16.3400	16.1100	16.2800	+0.556%	11,107	+29.730%
2025-11-07	16.2400	16.3300	16.1100	16.1900	-0.062%	11,099	+30.451%
2025-11-06	16.4300	16.4300	16.1900	16.2000	-1.038%	18,073	+30.370%
2025-11-05	16.1800	16.4500	16.1500	16.3700	+1.425%	37,422	+29.016%
2025-11-04	16.0800	16.1800	15.9401	16.1400	+0.311%	36,162	+30.855%
2025-11-03	15.7900	16.1000	15.7000	16.0900	+2.812%	131,224	+31.262%
2025-10-31	15.6000	15.8300	15.5000	15.6500	0.000%	483,656	+34.952%
2025-10-30	15.9150	15.9150	15.6500	15.6500	-0.318%	5,292	+34.952%
2025-10-29	15.8500	16.1500	15.5450	15.7000	-0.946%	15,185	+34.522%
2025-10-28	15.9800	16.0200	15.8500	15.8500	-0.252%	7,991	+33.249%
2025-10-27	15.9300	15.9900	15.7032	15.8900	-0.188%	16,696	+32.914%
2025-10-24	15.8700	16.0400	15.7700	15.9200	+1.466%	11,973	+32.663%
2025-10-23	15.7000	15.7100	15.5450	15.6900	-0.191%	10,943	+34.608%
2025-10-22	15.8600	15.8600	15.6500	15.7200	+1.354%	10,125	+34.351%
2025-10-21	15.6600	15.7500	15.5000	15.5100	-0.129%	5,902	+36.170%
2025-10-20	15.5500	15.6303	15.3000	15.5300	+2.712%	10,549	+35.995%
2025-10-17	15.1100	15.3300	14.6100	15.1200	+0.066%	10,918	+39.683%
2025-10-16	15.8650	15.9178	15.0700	15.1100	-5.385%	13,670	+39.775%
2025-10-15	16.0000	16.1100	15.9100	15.9700	-0.560%	9,906	+32.248%
2025-10-14	15.6200	16.0900	15.6200	16.0600	+1.968%	9,674	+31.507%
2025-10-13	15.7000	15.8150	15.6500	15.7500	+0.897%	9,722	+34.095%
2025-10-10	15.8000	15.9400	15.5450	15.6100	-1.576%	26,471	+35.298%
2025-10-09	15.8500	16.0900	15.7200	15.8600	-0.252%	17,460	+33.165%
2025-10-08	15.9400	15.9800	15.8100	15.9000	-0.188%	16,160	+32.830%
2025-10-07	15.8200	16.1900	15.8100	15.9300	-0.375%	16,797	+32.580%
2025-10-06	16.2300	16.3450	15.9600	15.9900	+0.693%	24,188	+32.083%
2025-10-03	16.0800	16.1100	15.8200	15.8800	+0.825%	10,841	+32.997%
2025-10-02	15.9000	16.1450	15.5800	15.7500	-1.192%	13,636	+34.095%
2025-10-01	16.0000	16.0000	15.8000	15.9400	-0.809%	16,335	+32.497%
2025-09-30	16.0300	16.2200	15.9500	16.0700	-0.062%	11,539	+31.425%
2025-09-29	16.3700	16.3700	16.0800	16.0800	-1.832%	11,681	+31.343%
2025-09-26	16.3400	16.4200	16.2700	16.3800	+0.368%	13,181	+28.938%
2025-09-25	16.2900	16.3900	16.1500	16.3200	-0.244%	13,467	+29.412%
2025-09-24	16.5300	16.5300	16.2200	16.3600	-0.426%	15,585	+29.095%
2025-09-23	16.5400	16.6400	16.3300	16.4300	-0.303%	19,828	+28.545%
2025-09-22	16.5400	16.6100	16.3500	16.4800	-0.902%	24,719	+28.155%
2025-09-19	16.6300	16.6800	16.2600	16.6300	-0.359%	123,695	+26.999%
2025-09-18	16.3839	16.7500	16.3600	16.6900	+2.518%	27,273	+26.543%
2025-09-17	16.1000	16.4900	16.1000	16.2800	+0.867%	20,949	+29.730%
2025-09-16	16.2100	16.2950	16.0600	16.1400	-0.799%	11,815	+30.855%
2025-09-15	16.3500	16.4700	16.2700	16.2700	-0.793%	9,251	+29.809%
2025-09-12	16.6700	16.6700	16.3000	16.4000	-1.324%	9,846	+28.780%
2025-09-11	16.4000	16.6200	16.4000	16.6200	+1.095%	12,133	+27.076%
2025-09-10	16.3000	16.5700	16.1750	16.4400	+0.674%	12,570	+28.467%
2025-09-09	16.4600	16.6700	16.3300	16.3300	-1.030%	7,736	+29.333%
2025-09-08	16.5700	16.5700	16.4100	16.5000	+0.061%	13,287	+28.000%
2025-09-05	16.6000	16.7000	16.3600	16.4900	-0.842%	11,798	+28.078%
2025-09-04	16.4200	16.6300	16.4050	16.6300	+1.962%	13,915	+26.999%
2025-09-03	16.4900	16.5400	16.3000	16.3100	-0.911%	20,259	+29.491%
2025-09-02	16.5100	16.6200	16.3000	16.4600	-0.423%	19,395	+28.311%
2025-08-29	16.4300	16.5900	16.4050	16.5300	+0.916%	21,540	+27.768%
2025-08-28	16.4000	16.4000	16.3300	16.3800	+0.122%	7,927	+28.938%
2025-08-27	16.4000	16.4400	16.3200	16.3600	-0.061%	12,326	+29.095%
2025-08-26	16.3500	16.4000	16.3250	16.3700	+0.553%	13,046	+29.016%
2025-08-25	16.2700	16.3900	16.2700	16.2800	-0.061%	12,283	+29.730%
2025-08-22	15.8500	16.3400	15.8500	16.2900	+2.711%	45,721	+29.650%
2025-08-21	15.8800	15.9400	15.8200	15.8600	-0.252%	12,317	+33.165%
2025-08-20	15.8500	15.9500	15.8000	15.9000	+0.569%	21,737	+32.830%
2025-08-19	15.9500	15.9700	15.8000	15.8100	-0.063%	29,752	+33.586%
2025-08-18	15.5800	15.8900	15.4803	15.8200	+0.893%	15,765	+33.502%
2025-08-15	15.9100	15.9100	15.6168	15.6800	-0.822%	13,140	+34.694%
2025-08-14	15.7900	15.9550	15.6700	15.8100	-1.002%	15,088	+33.586%
2025-08-13	15.7800	15.9800	15.6900	15.9700	+1.461%	16,044	+32.248%
2025-08-12	15.1200	15.9290	15.1000	15.7400	+4.238%	89,658	+34.180%
2025-08-11	15.1000	15.1000	14.9280	15.1000	+0.533%	14,059	+39.868%
2025-08-08	14.9500	15.1000	14.9500	15.0200	+0.200%	20,830	+40.613%
2025-08-07	15.1200	15.1700	14.8826	14.9900	-1.187%	19,489	+40.894%
2025-08-06	15.1900	15.2001	15.0000	15.1700	+0.132%	24,411	+39.222%
2025-08-05	15.0800	15.1800	14.7900	15.1500	+1.135%	108,884	+39.406%
2025-08-04	14.8750	15.0100	14.8012	14.9800	+0.537%	20,316	+40.988%
2025-08-01	14.5800	14.9500	14.4000	14.9000	+1.085%	77,181	+41.745%
2025-07-31	14.7400	14.9700	14.4400	14.7400	0.000%	37,032	+43.284%
2025-07-30	14.8800	14.9800	14.6000	14.7400	-0.338%	29,762	+43.284%
2025-07-29	14.9300	15.0000	14.7900	14.7900	+0.135%	19,413	+42.799%
2025-07-28	15.0300	15.0300	14.6600	14.7700	0.000%	16,427	+42.993%
2025-07-25	14.7900	14.8000	14.6570	14.7700	0.000%	17,591	+42.993%
2025-07-24	15.0100	15.1300	14.7600	14.7700	-2.379%	21,032	+42.993%
2025-07-23	15.1500	15.1500	14.9300	15.1300	+0.598%	16,630	+39.590%
2025-07-22	14.9900	15.1600	14.9500	15.0400	+0.401%	27,637	+40.426%
2025-07-21	14.9700	15.0700	14.8500	14.9800	+0.402%	16,986	+40.988%
2025-07-18	15.0100	15.0800	14.7300	14.9200	-0.600%	37,746	+41.555%
2025-07-17	14.8400	15.0800	14.8400	15.0100	+0.671%	21,298	+40.706%
2025-07-16	14.9200	14.9200	14.5000	14.9100	+0.472%	27,784	+41.650%
2025-07-15	15.1000	15.1000	14.6950	14.8400	-1.917%	34,401	+42.318%
2025-07-14	15.0000	15.1800	14.9100	15.1300	+0.465%	21,075	+39.590%
2025-07-11	15.1500	15.3000	14.8400	15.0600	-0.331%	44,352	+40.239%
2025-07-10	15.2050	15.4400	14.9800	15.1100	-1.113%	36,970	+39.775%
2025-07-09	15.0900	15.2900	15.0091	15.2800	+2.003%	64,278	+38.220%
2025-07-08	15.4400	15.4400	14.7600	14.9800	-3.292%	40,544	+40.988%
2025-07-07	14.6000	15.4900	14.4900	15.4900	+5.160%	75,440	+36.346%
2025-07-03	14.5600	14.7300	14.5600	14.7300	+1.938%	41,409	+43.381%
2025-07-02	14.0400	14.4787	14.0400	14.4500	+3.770%	348,812	+46.159%
2025-07-01	13.7000	14.0700	13.7000	13.9250	+0.906%	150,575	+51.670%
2025-06-30	13.7000	13.9900	13.6300	13.8000	+1.471%	73,163	+53.043%
2025-06-27	13.7300	13.9400	13.4300	13.6000	-0.366%	1,136,798	+55.294%
2025-06-26	13.3200	13.7300	13.3200	13.6500	+4.119%	28,950	+54.725%
2025-06-25	13.4314	13.6200	12.9800	13.1100	-2.164%	27,583	+61.098%
2025-06-24	13.1650	13.4200	13.1100	13.4000	+3.475%	28,769	+57.612%
2025-06-23	13.2400	13.2900	12.8300	12.9500	-1.820%	82,894	+63.089%
2025-06-20	13.2500	13.3990	13.1500	13.1900	-0.415%	44,937	+60.121%
2025-06-18	13.4700	13.5650	13.2450	13.2450	-0.712%	20,512	+59.456%
2025-06-17	13.5200	13.6900	13.3400	13.3400	-2.128%	22,158	+58.321%
2025-06-16	14.0700	14.0700	13.2950	13.6300	-1.017%	50,574	+54.952%
2025-06-13	14.3300	14.5000	13.7650	13.7700	-3.368%	27,273	+53.377%
2025-06-12	14.3900	14.4000	14.1650	14.2500	+0.141%	21,241	+48.211%
2025-06-11	14.6300	14.6300	14.2050	14.2300	-0.350%	14,835	+48.419%
2025-06-10	14.4500	14.4500	14.2550	14.2800	+0.634%	11,806	+47.899%
2025-06-09	14.2500	14.3300	14.0400	14.1900	-0.070%	15,216	+48.837%
2025-06-06	14.3200	14.4200	14.1200	14.2000	+1.284%	23,919	+48.732%
2025-06-05	14.3390	14.3390	13.8900	14.0200	-0.989%	14,338	+50.642%
2025-06-04	14.3800	14.6800	14.1600	14.1600	-2.210%	22,691	+49.153%
2025-06-03	14.4700	14.6900	14.4100	14.4800	+0.416%	21,299	+45.856%
2025-06-02	14.8200	14.8200	14.4200	14.4200	-2.765%	22,884	+46.463%
2025-05-30	14.8100	14.9400	14.7400	14.8300	-0.736%	12,050	+42.414%
2025-05-29	14.8100	14.9400	14.6550	14.9400	+1.702%	11,025	+41.365%
2025-05-28	14.7101	14.8600	14.5500	14.6900	-0.407%	12,162	+43.771%
2025-05-27	14.8500	14.9300	14.7200	14.7500	+0.545%	30,745	+43.186%
2025-05-23	14.6089	14.9200	14.6089	14.6700	-0.811%	12,963	+43.967%
2025-05-22	15.0500	15.0900	14.7900	14.7900	-2.053%	11,929	+42.799%
2025-05-21	15.2600	15.2600	15.0650	15.1000	-0.625%	8,759	+39.868%
2025-05-20	15.2600	15.2600	15.1850	15.1950	-0.033%	7,972	+38.993%
2025-05-19	15.3600	15.3600	15.0700	15.2000	+1.604%	11,646	+38.947%
2025-05-16	14.8287	15.1900	14.8287	14.9600	+0.403%	15,589	+41.176%
2025-05-15	15.1100	15.3500	14.9000	14.9000	-0.667%	30,850	+41.745%
2025-05-14	14.9300	15.1300	14.9200	15.0000	+1.695%	15,117	+40.800%
2025-05-13	15.0400	15.0400	14.6900	14.7500	-0.539%	19,062	+43.186%
2025-05-12	14.8500	15.1500	14.8000	14.8300	0.000%	23,665	+42.414%
2025-05-09	14.7500	14.9800	14.7050	14.8300	+0.203%	10,237	+42.414%
2025-05-08	14.5600	15.1767	14.5600	14.8000	+1.718%	30,198	+42.703%
2025-05-07	14.8200	14.9300	14.4650	14.5500	-1.689%	17,560	+45.155%
2025-05-06	14.9400	14.9400	14.6950	14.8000	-0.671%	10,874	+42.703%
2025-05-05	15.0200	15.1950	14.7900	14.9000	0.000%	14,128	+41.745%
2025-05-02	14.8200	15.1000	14.8200	14.9000	+0.744%	28,859	+41.745%
2025-05-01	14.9400	15.4800	14.7900	14.7900	-0.202%	19,951	+42.799%
2025-04-30	15.1200	15.1200	14.7820	14.8200	-1.463%	23,348	+42.510%
2025-04-29	14.9900	15.1100	14.6800	15.0400	+0.568%	39,437	+40.426%
2025-04-28	14.5950	15.0300	14.5950	14.9550	+2.996%	26,388	+41.224%
2025-04-25	14.8000	14.8000	14.5000	14.5200	-1.892%	11,081	+45.455%
2025-04-24	14.8100	15.0200	14.7500	14.8000	-0.604%	15,546	+42.703%
2025-04-23	14.6900	14.8900	14.6200	14.8900	+3.188%	14,763	+41.840%
2025-04-22	13.8600	14.5369	13.8600	14.4300	+5.022%	20,565	+46.362%
2025-04-21	13.5150	13.7400	13.5050	13.7400	+1.104%	10,112	+53.712%
2025-04-17	13.3500	13.7800	13.3500	13.5900	+0.816%	17,383	+55.408%
2025-04-16	13.2288	13.4900	13.2288	13.4800	+1.506%	11,536	+56.677%
2025-04-15	13.5000	13.5000	13.0100	13.2800	+0.454%	15,242	+59.036%
2025-04-14	12.8700	13.2300	12.7000	13.2200	+4.013%	20,410	+59.758%
2025-04-11	12.8300	12.9500	12.6900	12.7100	-2.531%	15,618	+66.168%