ECBK
ECB Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 2, 2026 3:56:28 PM EDT
20.56USD+0.636%(+0.13)1,614
ECBK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.47 | 20.55 | 20.43 | 20.43 | +0.344% | 5,206 | 0.000% |
| 2026-10-01 | 20.16 | 20.54 | 19.84 | 20.36 | +0.345% | 8,120 | +0.344% |
| 2026-09-30 | 20.43 | 20.64 | 20.25 | 20.29 | -1.024% | 8,857 | +0.690% |
| 2026-09-29 | 21.26 | 21.26 | 20.50 | 20.50 | -3.439% | 5,860 | -0.341% |
| 2026-09-28 | 20.51 | 21.39 | 20.51 | 21.23 | +2.560% | 13,230 | -3.768% |
| 2026-09-25 | 20.44 | 20.86 | 20.44 | 20.70 | 0.000% | 8,642 | -1.304% |
| 2026-09-24 | 20.08 | 20.87 | 20.08 | 20.70 | +3.242% | 5,913 | -1.304% |
| 2026-09-23 | 20.99 | 21.10 | 20.05 | 20.05 | -4.976% | 7,000 | +1.895% |
| 2026-09-22 | 21.10 | 21.10 | 20.74 | 21.10 | -0.095% | 6,898 | -3.175% |
| 2026-09-21 | 20.80 | 21.12 | 20.63 | 21.12 | +0.956% | 6,551 | -3.267% |
| 2026-09-18 | 20.56 | 20.92 | 20.56 | 20.92 | +0.795% | 30,303 | -2.342% |
| 2026-09-17 | 20.95 | 21.53 | 20.75 | 20.75 | +0.072% | 4,292 | -1.566% |
| 2026-09-16 | 21.18 | 21.18 | 20.62 | 20.74 | -1.706% | 10,895 | -1.495% |
| 2026-09-15 | 21.12 | 21.40 | 21.02 | 21.10 | +0.095% | 20,718 | -3.175% |
| 2026-09-14 | 21.03 | 21.16 | 21.03 | 21.08 | -0.613% | 6,122 | -3.083% |
| 2026-09-11 | 20.89 | 21.23 | 20.45 | 21.21 | +1.873% | 30,524 | -3.678% |
| 2026-09-10 | 20.34 | 20.82 | 20.27 | 20.82 | +0.970% | 6,864 | -1.873% |
| 2026-09-09 | 20.29 | 20.93 | 20.21 | 20.62 | +1.029% | 11,874 | -0.921% |
| 2026-09-08 | 20.60 | 20.66 | 20.31 | 20.41 | -1.662% | 7,591 | +0.098% |
| 2026-09-04 | 21.45 | 21.45 | 20.36 | 20.75 | -3.689% | 7,915 | -1.566% |
| 2026-09-03 | 21.23 | 21.78 | 21.14 | 21.55 | +2.278% | 8,396 | -5.197% |
| 2026-09-02 | 20.58 | 21.32 | 20.58 | 21.07 | +2.232% | 13,646 | -3.037% |
| 2026-09-01 | 20.54 | 20.83 | 20.52 | 20.61 | -0.435% | 5,478 | -0.873% |
| 2026-08-31 | 20.87 | 21.00 | 20.54 | 20.70 | -0.193% | 8,572 | -1.304% |
| 2026-08-28 | 20.84 | 20.84 | 20.73 | 20.74 | +0.048% | 6,661 | -1.495% |
| 2026-08-27 | 20.52 | 20.88 | 20.38 | 20.73 | +1.419% | 7,747 | -1.447% |
| 2026-08-26 | 20.85 | 20.85 | 20.44 | 20.44 | -2.154% | 8,085 | -0.049% |
| 2026-08-25 | 20.89 | 20.99 | 20.64 | 20.89 | +0.240% | 11,865 | -2.202% |
| 2026-08-24 | 20.68 | 20.86 | 20.35 | 20.84 | +1.067% | 6,305 | -1.967% |
| 2026-08-21 | 20.62 | 20.67 | 20.41 | 20.62 | +0.389% | 4,699 | -0.921% |
| 2026-08-20 | 20.69 | 20.69 | 20.39 | 20.54 | -0.677% | 5,156 | -0.536% |
| 2026-08-19 | 20.73 | 20.73 | 20.37 | 20.68 | -0.289% | 12,481 | -1.209% |
| 2026-08-18 | 20.68 | 20.74 | 20.30 | 20.74 | +0.484% | 9,195 | -1.495% |
| 2026-08-17 | 20.57 | 20.70 | 20.21 | 20.64 | -0.626% | 5,939 | -1.017% |
| 2026-08-14 | 20.85 | 20.88 | 20.66 | 20.77 | -0.384% | 7,347 | -1.637% |
| 2026-08-13 | 20.71 | 20.95 | 20.65 | 20.85 | +0.144% | 8,388 | -2.014% |
| 2026-08-12 | 20.11 | 20.86 | 20.07 | 20.82 | +3.018% | 16,677 | -1.873% |
| 2026-08-11 | 20.15 | 20.24 | 20.05 | 20.21 | +0.798% | 6,460 | +1.089% |
| 2026-08-10 | 20.68 | 20.68 | 20.03 | 20.05 | -3.046% | 6,370 | +1.895% |
| 2026-08-07 | 20.24 | 20.68 | 20.24 | 20.68 | +0.510% | 5,310 | -1.209% |
| 2026-08-06 | 20.64 | 20.64 | 20.52 | 20.57 | -0.267% | 6,017 | -0.705% |
| 2026-08-05 | 20.69 | 20.69 | 20.17 | 20.63 | +0.097% | 10,942 | -0.969% |
| 2026-08-04 | 20.59 | 20.64 | 20.48 | 20.61 | +0.049% | 9,847 | -0.873% |
| 2026-08-03 | 20.64 | 20.64 | 20.49 | 20.60 | +0.243% | 17,769 | -0.825% |
| 2026-07-31 | 20.46 | 20.55 | 20.01 | 20.55 | +1.281% | 19,201 | -0.584% |
| 2026-07-30 | 20.27 | 20.30 | 20.17 | 20.29 | -0.221% | 7,820 | +0.690% |
| 2026-07-29 | 20.49 | 20.60 | 20.20 | 20.34 | -1.382% | 7,628 | +0.467% |
| 2026-07-28 | 20.43 | 20.67 | 20.43 | 20.62 | +1.078% | 9,254 | -0.921% |
| 2026-07-27 | 19.77 | 20.42 | 19.77 | 20.40 | +2.461% | 7,077 | +0.147% |
| 2026-07-24 | 20.12 | 20.18 | 19.66 | 19.91 | -1.582% | 7,483 | +2.612% |
| 2026-07-23 | 19.78 | 20.29 | 19.31 | 20.23 | +1.863% | 10,676 | +0.989% |
| 2026-07-22 | 19.82 | 19.98 | 19.82 | 19.86 | -0.501% | 12,785 | +2.870% |
| 2026-07-21 | 19.97 | 19.97 | 19.91 | 19.96 | -0.250% | 5,672 | +2.355% |
| 2026-07-20 | 20.02 | 20.30 | 19.96 | 20.01 | -0.200% | 7,667 | +2.099% |
| 2026-07-17 | 20.37 | 20.76 | 20.05 | 20.05 | -2.100% | 11,875 | +1.895% |
| 2026-07-16 | 20.48 | 20.48 | 20.32 | 20.48 | +1.036% | 3,983 | -0.244% |
| 2026-07-15 | 20.23 | 20.27 | 20.19 | 20.27 | +0.796% | 3,860 | +0.789% |
| 2026-07-14 | 20.11 | 20.11 | 20.11 | 20.11 | +0.500% | 2,742 | +1.591% |
| 2026-07-13 | 20.32 | 20.32 | 20.01 | 20.01 | -0.695% | 6,495 | +2.099% |
| 2026-07-10 | 20.31 | 20.49 | 20.13 | 20.15 | -0.395% | 5,560 | +1.390% |
| 2026-07-09 | 19.99 | 20.23 | 19.90 | 20.23 | +1.914% | 4,105 | +0.989% |
| 2026-07-08 | 20.19 | 20.19 | 19.85 | 19.85 | -0.601% | 6,811 | +2.922% |
| 2026-07-07 | 20.18 | 20.18 | 19.86 | 19.97 | -0.844% | 7,745 | +2.303% |
| 2026-07-06 | 20.07 | 20.28 | 19.95 | 20.14 | -0.297% | 6,440 | +1.440% |
| 2026-07-02 | 20.21 | 20.50 | 20.14 | 20.20 | -0.394% | 7,995 | +1.139% |
| 2026-07-01 | 19.84 | 20.50 | 19.84 | 20.28 | +0.996% | 11,783 | +0.740% |
| 2026-06-30 | 20.15 | 20.16 | 19.76 | 20.08 | +0.100% | 10,429 | +1.743% |
| 2026-06-29 | 19.56 | 20.37 | 19.50 | 20.06 | +2.399% | 11,969 | +1.844% |
| 2026-06-26 | 19.40 | 19.82 | 18.91 | 19.59 | +1.555% | 108,448 | +4.288% |
| 2026-06-25 | 19.98 | 20.35 | 19.21 | 19.29 | -2.772% | 36,286 | +5.910% |
| 2026-06-24 | 20.14 | 20.37 | 19.82 | 19.84 | -1.441% | 17,638 | +2.974% |
| 2026-06-23 | 19.87 | 20.25 | 19.87 | 20.13 | +0.600% | 12,671 | +1.490% |
| 2026-06-22 | 20.18 | 20.50 | 20.00 | 20.01 | -1.477% | 17,975 | +2.099% |
| 2026-06-18 | 19.41 | 20.50 | 19.27 | 20.31 | +6.391% | 46,835 | +0.591% |
| 2026-06-17 | 19.20 | 19.25 | 19.09 | 19.09 | -0.469% | 10,750 | +7.019% |
| 2026-06-16 | 19.34 | 19.45 | 19.17 | 19.18 | -0.570% | 7,777 | +6.517% |
| 2026-06-15 | 19.20 | 19.36 | 19.17 | 19.29 | -0.155% | 4,276 | +5.910% |
| 2026-06-12 | 19.70 | 19.70 | 18.24 | 19.32 | -1.929% | 7,996 | +5.745% |
| 2026-06-11 | 19.30 | 19.70 | 18.99 | 19.70 | +2.125% | 7,240 | +3.706% |
| 2026-06-10 | 18.98 | 19.38 | 18.75 | 19.29 | +1.687% | 31,459 | +5.910% |
| 2026-06-09 | 18.45 | 18.97 | 18.45 | 18.97 | +2.596% | 10,476 | +7.696% |
| 2026-06-08 | 18.10 | 18.56 | 18.10 | 18.49 | +1.873% | 8,907 | +10.492% |
| 2026-06-05 | 18.14 | 18.20 | 18.14 | 18.15 | +0.443% | 6,290 | +12.562% |
| 2026-06-04 | 18.02 | 18.38 | 18.02 | 18.07 | +0.556% | 8,339 | +13.060% |
| 2026-06-03 | 18.07 | 18.16 | 17.88 | 17.97 | -0.718% | 16,409 | +13.689% |
| 2026-06-02 | 18.12 | 18.40 | 18.10 | 18.10 | -0.110% | 6,772 | +12.873% |
| 2026-06-01 | 18.19 | 18.36 | 17.97 | 18.12 | -0.767% | 10,530 | +12.748% |
| 2026-05-29 | 18.32 | 18.75 | 18.19 | 18.26 | -0.219% | 10,501 | +11.884% |
| 2026-05-28 | 18.11 | 18.63 | 18.11 | 18.30 | +1.105% | 7,186 | +11.639% |
| 2026-05-27 | 18.48 | 18.48 | 18.07 | 18.10 | -1.950% | 11,939 | +12.873% |
| 2026-05-26 | 18.46 | 18.46 | 18.37 | 18.46 | +0.709% | 4,961 | +10.672% |
| 2026-05-22 | 18.16 | 18.39 | 18.16 | 18.33 | -0.758% | 7,538 | +11.457% |
| 2026-05-21 | 17.91 | 18.54 | 17.91 | 18.47 | +2.101% | 12,407 | +10.612% |
| 2026-05-20 | 18.08 | 18.18 | 18.08 | 18.09 | +0.333% | 8,099 | +12.935% |
| 2026-05-19 | 17.85 | 18.03 | 17.85 | 18.03 | +0.334% | 8,936 | +13.311% |
| 2026-05-18 | 17.82 | 18.04 | 17.82 | 17.97 | +2.568% | 4,072 | +13.689% |
| 2026-05-15 | 18.00 | 18.14 | 17.52 | 17.52 | -3.577% | 7,824 | +16.610% |
| 2026-05-14 | 18.33 | 18.33 | 17.87 | 18.17 | -0.329% | 5,576 | +12.438% |
| 2026-05-13 | 17.99 | 18.34 | 17.99 | 18.23 | +0.441% | 10,920 | +12.068% |
| 2026-05-12 | 18.34 | 18.43 | 18.15 | 18.15 | -0.820% | 4,924 | +12.562% |
| 2026-05-11 | 18.71 | 18.71 | 18.17 | 18.30 | -1.982% | 5,893 | +11.639% |
| 2026-05-08 | 18.60 | 18.67 | 18.49 | 18.67 | +0.269% | 3,711 | +9.427% |
| 2026-05-07 | 18.43 | 18.96 | 18.15 | 18.62 | +0.867% | 12,805 | +9.721% |
| 2026-05-06 | 18.18 | 18.56 | 18.12 | 18.46 | +1.540% | 14,381 | +10.672% |
| 2026-05-05 | 17.91 | 18.18 | 17.91 | 18.18 | +0.609% | 13,440 | +12.376% |
| 2026-05-04 | 17.88 | 18.08 | 17.77 | 18.07 | -0.111% | 11,578 | +13.060% |
| 2026-05-01 | 17.98 | 18.13 | 17.98 | 18.09 | +0.724% | 11,874 | +12.935% |
| 2026-04-30 | 17.91 | 18.12 | 17.75 | 17.96 | -0.883% | 19,868 | +13.753% |
| 2026-04-29 | 18.31 | 18.31 | 17.79 | 18.12 | -1.415% | 11,478 | +12.748% |
| 2026-04-28 | 18.04 | 18.38 | 18.04 | 18.38 | +1.435% | 9,104 | +11.153% |
| 2026-04-27 | 18.13 | 18.28 | 18.12 | 18.12 | -0.821% | 5,881 | +12.748% |
| 2026-04-24 | 18.25 | 18.40 | 18.15 | 18.27 | +0.110% | 4,356 | +11.823% |
| 2026-04-23 | 18.25 | 18.25 | 18.05 | 18.25 | -0.164% | 3,584 | +11.945% |
| 2026-04-22 | 18.16 | 18.40 | 18.16 | 18.28 | -0.164% | 7,487 | +11.761% |
| 2026-04-21 | 18.68 | 18.68 | 18.11 | 18.31 | +0.109% | 8,659 | +11.578% |
| 2026-04-20 | 18.29 | 18.30 | 18.28 | 18.29 | -0.218% | 8,277 | +11.700% |
| 2026-04-17 | 18.24 | 18.44 | 18.24 | 18.33 | +1.103% | 9,618 | +11.457% |
| 2026-04-16 | 17.98 | 18.15 | 17.84 | 18.13 | -0.110% | 11,024 | +12.686% |
| 2026-04-15 | 17.78 | 18.20 | 17.75 | 18.15 | +0.638% | 7,523 | +12.562% |
| 2026-04-14 | 18.40 | 18.40 | 17.92 | 18.04 | -2.619% | 44,377 | +13.280% |
| 2026-04-13 | 18.34 | 18.54 | 18.34 | 18.52 | -0.803% | 4,217 | +10.313% |
| 2026-04-10 | 17.90 | 18.72 | 17.90 | 18.67 | +1.192% | 14,116 | +9.427% |
| 2026-04-09 | 17.92 | 18.45 | 17.74 | 18.45 | +2.500% | 26,075 | +10.732% |
| 2026-04-08 | 17.12 | 18.00 | 16.91 | 18.00 | +5.634% | 24,515 | +13.500% |
| 2026-04-07 | 16.93 | 17.05 | 16.83 | 17.04 | +0.828% | 6,878 | +19.894% |
| 2026-04-06 | 16.86 | 17.05 | 16.77 | 16.90 | -0.177% | 6,273 | +20.888% |
| 2026-04-02 | 16.74 | 16.95 | 16.67 | 16.93 | +0.237% | 11,711 | +20.673% |
| 2026-04-01 | 16.77 | 16.89 | 16.71 | 16.89 | +0.956% | 7,545 | +20.959% |
| 2026-03-31 | 16.62 | 16.73 | 16.51 | 16.73 | +1.271% | 11,230 | +22.116% |
| 2026-03-30 | 16.37 | 16.66 | 16.37 | 16.52 | +0.365% | 21,817 | +23.668% |
| 2026-03-27 | 16.33 | 16.50 | 16.32 | 16.46 | +0.183% | 12,797 | +24.119% |
| 2026-03-26 | 15.93 | 16.47 | 15.93 | 16.43 | +2.304% | 10,420 | +24.346% |
| 2026-03-25 | 16.36 | 16.44 | 15.88 | 16.06 | -2.013% | 24,543 | +27.210% |
| 2026-03-24 | 16.61 | 16.82 | 16.18 | 16.39 | -2.208% | 15,044 | +24.649% |
| 2026-03-23 | 16.24 | 16.90 | 16.24 | 16.76 | +5.210% | 8,468 | +21.897% |
| 2026-03-20 | 16.41 | 16.56 | 15.89 | 15.93 | -2.925% | 60,560 | +28.249% |
| 2026-03-19 | 16.02 | 16.64 | 16.02 | 16.41 | +2.052% | 7,956 | +24.497% |
| 2026-03-18 | 16.68 | 17.01 | 16.06 | 16.08 | -4.057% | 21,348 | +27.052% |
| 2026-03-17 | 17.19 | 17.19 | 16.76 | 16.76 | -1.874% | 8,229 | +21.897% |
| 2026-03-16 | 17.10 | 17.10 | 16.69 | 17.08 | +2.768% | 5,491 | +19.614% |
| 2026-03-13 | 16.78 | 17.12 | 16.59 | 16.62 | -0.954% | 15,374 | +22.924% |
| 2026-03-12 | 16.88 | 16.88 | 16.78 | 16.78 | -1.410% | 5,462 | +21.752% |
| 2026-03-11 | 16.96 | 17.33 | 16.96 | 17.02 | -0.642% | 4,318 | +20.035% |
| 2026-03-10 | 17.02 | 17.26 | 17.02 | 17.13 | -0.349% | 7,540 | +19.264% |
| 2026-03-09 | 16.88 | 17.19 | 16.78 | 17.19 | +1.058% | 10,444 | +18.848% |
| 2026-03-06 | 16.96 | 17.01 | 16.88 | 17.01 | -0.235% | 7,995 | +20.106% |
| 2026-03-05 | 17.20 | 17.26 | 16.98 | 17.05 | -1.786% | 18,134 | +19.824% |
| 2026-03-04 | 17.46 | 17.46 | 17.27 | 17.36 | +1.520% | 4,218 | +17.684% |
| 2026-03-03 | 17.15 | 17.49 | 16.92 | 17.10 | -0.466% | 9,895 | +19.474% |
| 2026-03-02 | 17.32 | 17.35 | 17.18 | 17.18 | -0.058% | 4,652 | +18.917% |
| 2026-02-27 | 17.70 | 17.70 | 17.19 | 17.19 | -3.535% | 17,732 | +18.848% |
| 2026-02-26 | 17.74 | 18.10 | 17.74 | 17.82 | -0.280% | 4,388 | +14.646% |
| 2026-02-25 | 17.56 | 17.87 | 17.56 | 17.87 | +1.765% | 3,970 | +14.326% |
| 2026-02-24 | 17.60 | 17.82 | 17.30 | 17.56 | -0.057% | 10,860 | +16.344% |
| 2026-02-23 | 17.71 | 18.00 | 17.22 | 17.57 | -1.125% | 11,205 | +16.278% |
| 2026-02-20 | 17.95 | 17.95 | 17.58 | 17.77 | -1.003% | 7,441 | +14.969% |
| 2026-02-19 | 18.24 | 18.24 | 17.95 | 17.95 | -1.590% | 4,018 | +13.816% |
| 2026-02-18 | 20.05 | 20.05 | 18.13 | 18.24 | -0.762% | 2,586 | +12.007% |
| 2026-02-17 | 18.50 | 18.50 | 18.37 | 18.38 | +1.547% | 4,469 | +11.153% |
| 2026-02-13 | 18.14 | 18.25 | 18.10 | 18.10 | +0.055% | 3,558 | +12.873% |
| 2026-02-12 | 18.12 | 18.16 | 17.96 | 18.09 | +0.166% | 5,727 | +12.935% |
| 2026-02-11 | 18.16 | 18.16 | 17.80 | 18.06 | +0.222% | 6,172 | +13.123% |
| 2026-02-10 | 18.75 | 18.75 | 17.95 | 18.02 | -1.905% | 9,937 | +13.374% |
| 2026-02-09 | 18.68 | 18.68 | 18.23 | 18.37 | +0.879% | 5,499 | +11.214% |
| 2026-02-06 | 18.23 | 18.49 | 18.09 | 18.21 | +0.386% | 15,592 | +12.191% |
| 2026-02-05 | 18.24 | 18.24 | 17.82 | 18.14 | +0.166% | 9,979 | +12.624% |
| 2026-02-04 | 18.24 | 18.24 | 17.91 | 18.11 | -0.876% | 4,711 | +12.811% |
| 2026-02-03 | 18.00 | 18.27 | 17.68 | 18.27 | +1.839% | 15,612 | +11.823% |
| 2026-02-02 | 17.74 | 18.00 | 17.74 | 17.94 | +1.471% | 18,076 | +13.880% |
| 2026-01-30 | 17.35 | 17.74 | 17.27 | 17.68 | +1.318% | 12,730 | +15.554% |
| 2026-01-29 | 17.48 | 17.55 | 17.18 | 17.45 | +0.403% | 4,287 | +17.077% |
| 2026-01-28 | 17.51 | 17.51 | 17.18 | 17.38 | -0.686% | 6,854 | +17.549% |
| 2026-01-27 | 17.41 | 17.50 | 17.23 | 17.50 | +0.575% | 11,808 | +16.743% |
| 2026-01-26 | 17.29 | 18.49 | 17.29 | 17.40 | 0.000% | 5,621 | +17.414% |
| 2026-01-23 | 17.42 | 17.42 | 17.18 | 17.40 | 0.000% | 11,486 | +17.414% |
| 2026-01-22 | 17.40 | 17.40 | 17.38 | 17.40 | +0.115% | 11,112 | +17.414% |
| 2026-01-21 | 17.27 | 17.40 | 17.27 | 17.38 | +0.346% | 13,852 | +17.549% |
| 2026-01-20 | 17.49 | 17.49 | 17.17 | 17.32 | +0.698% | 9,968 | +17.956% |
| 2026-01-16 | 17.34 | 17.38 | 17.20 | 17.20 | -0.807% | 9,830 | +18.779% |
| 2026-01-15 | 17.27 | 17.38 | 17.20 | 17.34 | +0.814% | 4,851 | +17.820% |
| 2026-01-14 | 17.39 | 17.39 | 17.16 | 17.20 | -0.290% | 9,029 | +18.779% |
| 2026-01-13 | 17.17 | 17.29 | 17.17 | 17.25 | 0.000% | 3,315 | +18.435% |
| 2026-01-12 | 17.36 | 17.39 | 17.16 | 17.25 | +0.583% | 6,386 | +18.435% |
| 2026-01-09 | 17.13 | 17.38 | 17.13 | 17.15 | -0.175% | 10,435 | +19.125% |
| 2026-01-08 | 17.13 | 17.36 | 17.13 | 17.18 | +0.117% | 2,814 | +18.917% |
| 2026-01-07 | 17.13 | 17.25 | 17.13 | 17.16 | 0.000% | 8,067 | +19.056% |
| 2026-01-06 | 17.19 | 17.21 | 17.15 | 17.16 | -0.233% | 9,508 | +19.056% |
| 2026-01-05 | 17.38 | 17.39 | 17.20 | 17.20 | -0.693% | 9,847 | +18.779% |
| 2026-01-02 | 17.27 | 17.36 | 17.25 | 17.32 | -0.403% | 8,607 | +17.956% |
| 2025-12-31 | 17.29 | 17.40 | 17.28 | 17.39 | +0.812% | 5,222 | +17.481% |
| 2025-12-30 | 17.39 | 17.39 | 17.25 | 17.25 | -0.519% | 7,538 | +18.435% |
| 2025-12-29 | 17.32 | 17.42 | 17.27 | 17.34 | 0.000% | 6,150 | +17.820% |
| 2025-12-26 | 17.36 | 17.39 | 17.26 | 17.34 | +0.522% | 3,683 | +17.820% |
| 2025-12-24 | 17.30 | 17.32 | 17.25 | 17.25 | +0.232% | 6,033 | +18.435% |
| 2025-12-23 | 17.29 | 17.30 | 17.15 | 17.21 | -0.058% | 8,342 | +18.710% |
| 2025-12-22 | 17.40 | 17.40 | 17.22 | 17.22 | -1.034% | 10,825 | +18.641% |
| 2025-12-19 | 17.27 | 17.40 | 17.27 | 17.40 | +0.928% | 33,966 | +17.414% |
| 2025-12-18 | 17.25 | 17.40 | 17.24 | 17.24 | -0.863% | 24,414 | +18.503% |
| 2025-12-17 | 17.21 | 17.40 | 17.20 | 17.39 | 0.000% | 12,582 | +17.481% |
| 2025-12-16 | 17.40 | 17.40 | 17.16 | 17.39 | +0.058% | 25,524 | +17.481% |
| 2025-12-15 | 17.29 | 17.40 | 17.07 | 17.38 | +1.047% | 17,163 | +17.549% |
| 2025-12-12 | 17.11 | 17.26 | 16.91 | 17.20 | +0.526% | 13,932 | +18.779% |
| 2025-12-11 | 17.03 | 17.11 | 16.66 | 17.11 | +1.183% | 39,438 | +19.404% |
| 2025-12-10 | 16.91 | 17.06 | 16.76 | 16.91 | +0.416% | 17,540 | +20.816% |
| 2025-12-09 | 16.92 | 17.04 | 16.80 | 16.84 | +0.238% | 11,826 | +21.318% |
| 2025-12-08 | 16.65 | 17.00 | 16.65 | 16.80 | +2.004% | 12,041 | +21.607% |
| 2025-12-05 | 16.65 | 16.77 | 16.41 | 16.47 | -0.783% | 16,344 | +24.044% |
| 2025-12-04 | 16.80 | 16.98 | 16.51 | 16.60 | -1.659% | 15,388 | +23.072% |
| 2025-12-03 | 17.03 | 17.30 | 16.80 | 16.88 | +0.416% | 20,410 | +21.031% |
| 2025-12-02 | 17.38 | 17.40 | 16.81 | 16.81 | -2.381% | 8,806 | +21.535% |
| 2025-12-01 | 17.40 | 17.40 | 17.22 | 17.22 | -1.034% | 3,609 | +18.641% |
| 2025-11-28 | 17.40 | 17.40 | 17.18 | 17.40 | +0.173% | 8,082 | +17.414% |
| 2025-11-26 | 17.21 | 17.40 | 17.14 | 17.37 | -0.172% | 10,513 | +17.617% |
| 2025-11-25 | 17.22 | 17.40 | 16.93 | 17.40 | +0.230% | 11,373 | +17.414% |
| 2025-11-24 | 17.34 | 17.55 | 17.34 | 17.36 | -0.516% | 5,840 | +17.684% |
| 2025-11-21 | 17.35 | 17.45 | 17.35 | 17.45 | +0.576% | 13,131 | +17.077% |
| 2025-11-20 | 17.49 | 17.50 | 17.34 | 17.35 | +0.058% | 14,050 | +17.752% |
| 2025-11-19 | 17.50 | 17.50 | 17.34 | 17.34 | -0.858% | 19,856 | +17.820% |
| 2025-11-18 | 17.40 | 17.56 | 17.36 | 17.49 | +0.460% | 29,384 | +16.810% |
| 2025-11-17 | 17.41 | 17.60 | 17.41 | 17.41 | -0.229% | 3,783 | +17.346% |
| 2025-11-14 | 17.55 | 17.67 | 17.45 | 17.45 | -1.301% | 5,030 | +17.077% |
| 2025-11-13 | 17.69 | 17.72 | 17.53 | 17.68 | +1.144% | 6,561 | +15.554% |
| 2025-11-12 | 17.25 | 17.48 | 17.08 | 17.48 | +0.287% | 6,725 | +16.876% |
| 2025-11-11 | 16.84 | 17.44 | 16.84 | 17.43 | +0.288% | 3,865 | +17.212% |
| 2025-11-10 | 17.49 | 17.49 | 17.08 | 17.38 | +1.995% | 3,036 | +17.549% |
| 2025-11-07 | 17.75 | 17.75 | 17.04 | 17.04 | +0.531% | 8,232 | +19.894% |
| 2025-11-06 | 16.93 | 17.34 | 16.93 | 16.95 | -4.183% | 5,220 | +20.531% |
| 2025-11-05 | 16.50 | 17.69 | 16.50 | 17.69 | +7.277% | 12,820 | +15.489% |
| 2025-11-04 | 16.33 | 16.49 | 16.33 | 16.49 | +1.415% | 7,031 | +23.893% |
| 2025-11-03 | 15.92 | 16.34 | 15.92 | 16.26 | +1.435% | 9,350 | +25.646% |
| 2025-10-31 | 15.80 | 16.19 | 15.61 | 16.03 | +1.072% | 5,080 | +27.449% |
| 2025-10-30 | 15.54 | 16.00 | 15.50 | 15.86 | +4.205% | 5,963 | +28.815% |
| 2025-10-29 | 15.60 | 15.60 | 15.19 | 15.22 | -2.748% | 11,880 | +34.231% |
| 2025-10-28 | 15.64 | 16.00 | 15.60 | 15.65 | -0.445% | 13,271 | +30.543% |
| 2025-10-27 | 15.87 | 16.04 | 15.72 | 15.72 | -1.504% | 2,497 | +29.962% |
| 2025-10-24 | 16.24 | 16.24 | 15.96 | 15.96 | -1.238% | 4,729 | +28.008% |
| 2025-10-23 | 16.29 | 16.29 | 16.03 | 16.16 | +1.126% | 3,056 | +26.423% |
| 2025-10-22 | 15.70 | 15.98 | 15.69 | 15.98 | +2.765% | 6,854 | +27.847% |
| 2025-10-21 | 15.26 | 15.55 | 15.25 | 15.55 | +1.435% | 7,020 | +31.383% |
| 2025-10-20 | 15.39 | 15.39 | 15.16 | 15.33 | +2.610% | 7,198 | +33.268% |
| 2025-10-17 | 14.83 | 15.18 | 14.83 | 14.94 | +0.742% | 6,584 | +36.747% |
| 2025-10-16 | 15.02 | 15.10 | 14.83 | 14.83 | -3.325% | 7,095 | +37.761% |
| 2025-10-15 | 15.14 | 15.45 | 15.14 | 15.34 | -0.195% | 6,923 | +33.181% |
| 2025-10-14 | 15.42 | 15.42 | 15.11 | 15.37 | +0.130% | 12,303 | +32.921% |
| 2025-10-13 | 15.14 | 15.70 | 14.99 | 15.35 | +1.387% | 9,386 | +33.094% |
| 2025-10-10 | 15.55 | 15.55 | 15.14 | 15.14 | -0.460% | 6,698 | +34.941% |
| 2025-10-09 | 15.60 | 15.60 | 15.21 | 15.21 | -1.808% | 3,719 | +34.320% |
| 2025-10-08 | 15.60 | 15.80 | 15.47 | 15.49 | +1.574% | 4,417 | +31.892% |
| 2025-10-07 | 15.69 | 15.69 | 15.25 | 15.25 | -2.804% | 6,662 | +33.967% |
| 2025-10-06 | 15.90 | 15.91 | 15.60 | 15.69 | -0.759% | 8,582 | +30.210% |
| 2025-10-03 | 16.29 | 16.47 | 15.74 | 15.81 | +0.190% | 14,716 | +29.222% |
| 2025-10-02 | 15.78 | 15.78 | 15.65 | 15.78 | -0.942% | 6,178 | +29.468% |
| 2025-10-01 | 15.68 | 16.05 | 15.67 | 15.93 | +0.378% | 5,497 | +28.249% |
| 2025-09-30 | 16.06 | 16.06 | 15.80 | 15.87 | +1.212% | 9,418 | +28.733% |
| 2025-09-29 | 16.01 | 16.01 | 15.68 | 15.68 | -2.427% | 7,922 | +30.293% |
| 2025-09-26 | 16.13 | 16.13 | 15.96 | 16.07 | +1.006% | 10,012 | +27.131% |
| 2025-09-25 | 16.00 | 16.09 | 15.91 | 15.91 | -0.562% | 7,559 | +28.410% |
| 2025-09-24 | 16.10 | 16.12 | 16.00 | 16.00 | 0.000% | 5,137 | +27.688% |
| 2025-09-23 | 16.22 | 16.22 | 15.88 | 16.00 | -0.374% | 9,039 | +27.688% |
| 2025-09-22 | 16.26 | 16.30 | 16.06 | 16.06 | -2.013% | 10,843 | +27.210% |
| 2025-09-19 | 16.33 | 16.39 | 16.00 | 16.39 | +0.306% | 53,731 | +24.649% |
| 2025-09-18 | 16.23 | 16.35 | 16.15 | 16.34 | +1.807% | 11,581 | +25.031% |
| 2025-09-17 | 16.19 | 16.53 | 15.60 | 16.05 | +1.390% | 13,410 | +27.290% |
| 2025-09-16 | 15.60 | 15.99 | 15.53 | 15.83 | -0.315% | 6,666 | +29.059% |
| 2025-09-15 | 15.46 | 16.12 | 15.46 | 15.88 | -1.611% | 5,149 | +28.652% |
| 2025-09-12 | 16.01 | 16.14 | 15.94 | 16.14 | -0.555% | 4,970 | +26.580% |
| 2025-09-11 | 16.48 | 16.48 | 15.16 | 16.23 | -1.397% | 31,435 | +25.878% |
| 2025-09-10 | 16.49 | 16.83 | 16.46 | 16.46 | -2.546% | 4,115 | +24.119% |
| 2025-09-09 | 16.36 | 16.89 | 16.36 | 16.89 | +0.178% | 5,008 | +20.959% |
| 2025-09-08 | 16.99 | 17.12 | 16.86 | 16.86 | +0.417% | 4,153 | +21.174% |
| 2025-09-05 | 16.74 | 16.89 | 16.73 | 16.79 | -1.119% | 4,943 | +21.680% |
| 2025-09-04 | 16.89 | 16.98 | 16.86 | 16.98 | +1.313% | 4,548 | +20.318% |
| 2025-09-03 | 17.04 | 17.04 | 16.76 | 16.76 | -1.701% | 7,694 | +21.897% |
| 2025-09-02 | 16.96 | 17.16 | 16.94 | 17.05 | +0.176% | 7,494 | +19.824% |
| 2025-08-29 | 17.17 | 17.17 | 16.82 | 17.02 | +0.710% | 4,949 | +20.035% |
| 2025-08-28 | 16.95 | 17.10 | 16.90 | 16.90 | -1.400% | 6,954 | +20.888% |
| 2025-08-27 | 17.30 | 17.33 | 17.14 | 17.14 | -0.465% | 9,750 | +19.195% |
| 2025-08-26 | 17.02 | 17.24 | 16.82 | 17.22 | +0.584% | 5,257 | +18.641% |
| 2025-08-25 | 17.23 | 17.23 | 17.02 | 17.12 | -0.349% | 5,062 | +19.334% |
| 2025-08-22 | 16.62 | 17.18 | 16.60 | 17.18 | +3.681% | 21,614 | +18.917% |
| 2025-08-21 | 16.73 | 16.73 | 16.57 | 16.57 | -0.121% | 2,538 | +23.295% |
| 2025-08-20 | 16.55 | 16.59 | 16.53 | 16.59 | +1.717% | 8,355 | +23.146% |
| 2025-08-19 | 16.52 | 16.52 | 16.31 | 16.31 | -1.271% | 7,647 | +25.261% |
| 2025-08-18 | 16.56 | 16.56 | 16.52 | 16.52 | -1.314% | 5,557 | +23.668% |
| 2025-08-15 | 16.68 | 16.74 | 16.52 | 16.74 | +1.087% | 10,980 | +22.043% |
| 2025-08-14 | 16.65 | 16.80 | 16.42 | 16.56 | 0.000% | 8,393 | +23.370% |
| 2025-08-13 | 16.77 | 16.80 | 16.56 | 16.56 | -0.660% | 9,491 | +23.370% |
| 2025-08-12 | 16.10 | 16.71 | 16.10 | 16.67 | +4.383% | 18,318 | +22.555% |
| 2025-08-11 | 15.79 | 16.10 | 15.69 | 15.97 | +1.397% | 7,608 | +27.927% |
| 2025-08-08 | 15.71 | 16.10 | 15.71 | 15.75 | +0.127% | 14,805 | +29.714% |
| 2025-08-07 | 15.94 | 16.03 | 15.73 | 15.73 | -1.255% | 14,105 | +29.879% |
| 2025-08-06 | 15.65 | 16.13 | 15.65 | 15.93 | +1.015% | 7,624 | +28.249% |
| 2025-08-05 | 15.43 | 15.79 | 15.43 | 15.77 | +1.155% | 11,677 | +29.550% |
| 2025-08-04 | 15.52 | 15.59 | 15.42 | 15.59 | +1.431% | 6,717 | +31.046% |
| 2025-08-01 | 15.58 | 15.68 | 15.33 | 15.37 | -1.285% | 15,880 | +32.921% |
| 2025-07-31 | 15.70 | 15.79 | 15.56 | 15.57 | -1.642% | 25,542 | +31.214% |
| 2025-07-30 | 16.12 | 16.63 | 15.76 | 15.83 | -1.738% | 21,749 | +29.059% |
| 2025-07-29 | 16.44 | 16.44 | 16.11 | 16.11 | -1.438% | 10,081 | +26.816% |
| 2025-07-28 | 16.07 | 16.42 | 15.97 | 16.34 | +1.838% | 13,828 | +24.992% |
| 2025-07-25 | 16.35 | 16.36 | 15.98 | 16.05 | +0.564% | 7,222 | +27.290% |
| 2025-07-24 | 16.08 | 16.21 | 15.96 | 15.96 | -0.808% | 16,919 | +28.008% |
| 2025-07-23 | 16.15 | 16.36 | 16.00 | 16.09 | -0.062% | 7,560 | +26.973% |
| 2025-07-22 | 16.12 | 16.43 | 16.04 | 16.10 | -0.617% | 17,148 | +26.894% |
| 2025-07-21 | 16.12 | 16.20 | 15.94 | 16.20 | +1.313% | 17,571 | +26.111% |
| 2025-07-18 | 16.18 | 16.18 | 15.96 | 15.99 | -0.436% | 18,237 | +27.767% |
| 2025-07-17 | 16.20 | 16.27 | 16.02 | 16.06 | -0.310% | 22,810 | +27.210% |
| 2025-07-16 | 16.23 | 16.24 | 16.05 | 16.11 | +0.093% | 13,149 | +26.816% |
| 2025-07-15 | 16.26 | 16.44 | 16.08 | 16.09 | -0.893% | 18,477 | +26.934% |
| 2025-07-14 | 16.08 | 16.44 | 16.07 | 16.24 | +0.247% | 7,153 | +25.800% |
| 2025-07-11 | 15.95 | 16.25 | 15.78 | 16.20 | +1.250% | 22,076 | +26.111% |
| 2025-07-10 | 16.05 | 16.20 | 15.87 | 16.00 | +1.202% | 19,696 | +27.688% |
| 2025-07-09 | 16.38 | 16.38 | 15.81 | 15.81 | -2.528% | 18,925 | +29.222% |
| 2025-07-08 | 16.22 | 16.45 | 16.13 | 16.22 | +0.062% | 27,132 | +25.956% |
| 2025-07-07 | 15.96 | 16.25 | 15.96 | 16.21 | +1.249% | 24,567 | +26.033% |
| 2025-07-03 | 15.78 | 16.03 | 15.78 | 16.01 | +1.009% | 4,563 | +27.608% |
| 2025-07-02 | 15.81 | 16.00 | 15.66 | 15.85 | +0.126% | 21,114 | +28.896% |
| 2025-07-01 | 15.32 | 15.88 | 15.32 | 15.83 | +2.526% | 38,064 | +29.059% |
| 2025-06-30 | 15.15 | 15.54 | 15.15 | 15.44 | +1.113% | 72,522 | +32.319% |
| 2025-06-27 | 14.97 | 15.44 | 14.97 | 15.27 | +1.260% | 893,598 | +33.792% |
| 2025-06-26 | 14.85 | 15.29 | 14.85 | 15.08 | +1.754% | 24,197 | +35.477% |
| 2025-06-25 | 15.06 | 15.30 | 14.82 | 14.82 | -1.724% | 33,384 | +37.854% |
| 2025-06-24 | 15.17 | 15.50 | 15.05 | 15.08 | -1.244% | 28,240 | +35.477% |
| 2025-06-23 | 15.47 | 15.50 | 15.20 | 15.27 | -0.261% | 29,759 | +33.792% |
| 2025-06-20 | 15.38 | 15.50 | 15.25 | 15.31 | +1.257% | 18,447 | +33.442% |
| 2025-06-18 | 15.05 | 15.50 | 15.05 | 15.12 | +0.332% | 15,217 | +35.119% |
| 2025-06-17 | 15.48 | 15.51 | 15.07 | 15.07 | +0.133% | 17,756 | +35.567% |
| 2025-06-16 | 15.42 | 15.45 | 15.05 | 15.05 | -0.791% | 17,772 | +35.748% |
| 2025-06-13 | 15.42 | 15.59 | 15.17 | 15.17 | -0.132% | 14,958 | +34.674% |
| 2025-06-12 | 15.50 | 15.58 | 15.19 | 15.19 | +0.198% | 12,450 | +34.496% |
| 2025-06-11 | 15.51 | 15.57 | 15.16 | 15.16 | -0.915% | 19,761 | +34.763% |
| 2025-06-10 | 15.85 | 16.02 | 15.29 | 15.30 | -2.236% | 24,662 | +33.529% |
| 2025-06-09 | 15.63 | 15.84 | 15.63 | 15.65 | -1.510% | 17,639 | +30.543% |
| 2025-06-06 | 15.95 | 16.27 | 15.89 | 15.89 | +0.633% | 17,634 | +28.571% |
| 2025-06-05 | 15.91 | 16.03 | 15.70 | 15.79 | +1.413% | 17,213 | +29.386% |
| 2025-06-04 | 15.87 | 15.89 | 15.57 | 15.57 | -0.384% | 16,387 | +31.214% |
| 2025-06-03 | 16.24 | 16.24 | 15.63 | 15.63 | -1.945% | 19,484 | +30.710% |
| 2025-06-02 | 16.33 | 16.47 | 15.91 | 15.94 | -1.908% | 12,860 | +28.168% |
| 2025-05-30 | 16.48 | 16.57 | 16.25 | 16.25 | -1.216% | 12,197 | +25.723% |
| 2025-05-29 | 16.24 | 16.55 | 16.23 | 16.45 | +2.110% | 16,517 | +24.195% |
| 2025-05-28 | 16.07 | 16.29 | 15.96 | 16.11 | -0.433% | 10,941 | +26.816% |
| 2025-05-27 | 16.45 | 16.45 | 15.99 | 16.18 | -0.614% | 18,222 | +26.267% |
| 2025-05-23 | 16.01 | 16.60 | 16.01 | 16.28 | -0.792% | 11,023 | +25.491% |
| 2025-05-22 | 16.23 | 16.63 | 16.23 | 16.41 | -0.485% | 13,910 | +24.497% |
| 2025-05-21 | 16.45 | 16.70 | 16.42 | 16.49 | +0.610% | 9,383 | +23.893% |
| 2025-05-20 | 16.35 | 16.60 | 16.25 | 16.39 | -0.787% | 15,545 | +24.649% |
| 2025-05-19 | 16.12 | 16.64 | 16.03 | 16.52 | +1.975% | 19,520 | +23.668% |
| 2025-05-16 | 16.35 | 16.60 | 16.20 | 16.20 | -0.917% | 15,086 | +26.111% |
| 2025-05-15 | 16.00 | 16.44 | 15.87 | 16.35 | +3.025% | 22,076 | +24.954% |
| 2025-05-14 | 16.17 | 16.32 | 15.87 | 15.87 | -1.673% | 24,235 | +28.733% |
| 2025-05-13 | 16.01 | 16.22 | 16.01 | 16.14 | +1.128% | 9,106 | +26.580% |
| 2025-05-12 | 15.96 | 16.19 | 15.91 | 15.96 | +0.188% | 18,307 | +28.008% |
| 2025-05-09 | 16.02 | 16.30 | 15.93 | 15.93 | -2.330% | 12,735 | +28.249% |
| 2025-05-08 | 15.85 | 16.51 | 15.85 | 16.31 | +3.885% | 14,107 | +25.261% |
| 2025-05-07 | 16.12 | 16.38 | 15.70 | 15.70 | -2.484% | 14,824 | +30.127% |
| 2025-05-06 | 16.65 | 16.65 | 16.07 | 16.10 | -3.303% | 12,612 | +26.894% |
| 2025-05-05 | 16.34 | 16.90 | 16.09 | 16.65 | -0.299% | 16,102 | +22.703% |
| 2025-05-02 | 16.15 | 16.83 | 16.15 | 16.70 | +3.534% | 27,021 | +22.335% |
| 2025-05-01 | 16.40 | 16.62 | 16.13 | 16.13 | -0.860% | 17,204 | +26.658% |
| 2025-04-30 | 16.35 | 16.61 | 16.17 | 16.27 | -0.489% | 24,110 | +25.569% |
| 2025-04-29 | 16.10 | 16.38 | 16.00 | 16.35 | +1.427% | 16,835 | +24.954% |
| 2025-04-28 | 16.12 | 16.30 | 16.05 | 16.12 | -1.346% | 14,386 | +26.737% |
| 2025-04-25 | 16.72 | 16.72 | 16.29 | 16.34 | -2.273% | 14,408 | +25.031% |
| 2025-04-24 | 16.70 | 16.90 | 16.00 | 16.72 | +0.240% | 32,456 | +22.189% |
| 2025-04-23 | 16.47 | 16.99 | 16.21 | 16.68 | +1.707% | 39,640 | +22.482% |
| 2025-04-22 | 15.74 | 16.64 | 15.65 | 16.40 | +4.525% | 49,783 | +24.573% |
| 2025-04-21 | 15.59 | 15.79 | 15.31 | 15.69 | +0.965% | 28,321 | +30.210% |
| 2025-04-17 | 15.25 | 15.60 | 15.21 | 15.54 | +2.237% | 23,265 | +31.467% |
| 2025-04-16 | 15.09 | 15.20 | 14.98 | 15.20 | +0.863% | 28,612 | +34.408% |
| 2025-04-15 | 14.94 | 15.13 | 14.89 | 15.07 | +2.169% | 16,485 | +35.567% |
| 2025-04-14 | 14.75 | 14.90 | 14.75 | 14.75 | 0.000% | 20,170 | +38.508% |