FBLA
FB Bancorp, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:52 PM EDT
16.96USD+1.193%(+0.20)72,159
FBLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.87 | 17.02 | 16.81 | 16.96 | +1.073% | 72,160 | 0.000% |
| 2026-10-01 | 16.48 | 16.83 | 16.41 | 16.78 | +1.820% | 120,360 | +1.073% |
| 2026-09-30 | 16.71 | 16.89 | 16.47 | 16.48 | -1.376% | 119,535 | +2.913% |
| 2026-09-29 | 16.48 | 16.80 | 16.43 | 16.71 | +1.581% | 89,080 | +1.496% |
| 2026-09-28 | 16.41 | 16.46 | 16.30 | 16.45 | -0.121% | 55,179 | +3.100% |
| 2026-09-25 | 16.31 | 16.48 | 16.29 | 16.47 | +1.292% | 82,100 | +2.975% |
| 2026-09-24 | 16.16 | 16.36 | 16.12 | 16.26 | +0.868% | 58,781 | +4.305% |
| 2026-09-23 | 16.29 | 16.29 | 16.06 | 16.12 | -1.225% | 96,206 | +5.211% |
| 2026-09-22 | 16.29 | 16.39 | 16.22 | 16.32 | +0.369% | 87,026 | +3.922% |
| 2026-09-21 | 16.16 | 16.33 | 16.16 | 16.26 | +0.962% | 98,440 | +4.305% |
| 2026-09-18 | 16.03 | 16.16 | 15.73 | 16.11 | +0.093% | 465,741 | +5.309% |
| 2026-09-17 | 16.25 | 16.25 | 16.00 | 16.09 | -0.495% | 125,587 | +5.407% |
| 2026-09-16 | 16.00 | 16.20 | 15.90 | 16.17 | +1.063% | 164,330 | +4.886% |
| 2026-09-15 | 16.00 | 16.02 | 15.92 | 16.00 | +0.188% | 80,079 | +6.000% |
| 2026-09-14 | 15.91 | 16.09 | 15.91 | 15.97 | -0.063% | 92,281 | +6.199% |
| 2026-09-11 | 16.00 | 16.07 | 15.75 | 15.98 | -0.063% | 80,175 | +6.133% |
| 2026-09-10 | 15.88 | 16.00 | 15.72 | 15.99 | +0.693% | 81,645 | +6.066% |
| 2026-09-09 | 15.89 | 15.97 | 15.75 | 15.88 | -0.501% | 67,984 | +6.801% |
| 2026-09-08 | 15.92 | 16.00 | 15.89 | 15.96 | -0.188% | 74,778 | +6.266% |
| 2026-09-04 | 15.83 | 16.03 | 15.78 | 15.99 | +1.075% | 97,539 | +6.066% |
| 2026-09-03 | 15.75 | 16.00 | 15.75 | 15.82 | +0.700% | 101,334 | +7.206% |
| 2026-09-02 | 15.67 | 15.79 | 15.62 | 15.71 | +0.770% | 179,830 | +7.957% |
| 2026-09-01 | 15.63 | 15.77 | 15.59 | 15.59 | -0.574% | 123,270 | +8.788% |
| 2026-08-31 | 15.78 | 15.88 | 15.38 | 15.68 | -0.381% | 87,145 | +8.163% |
| 2026-08-28 | 15.76 | 15.85 | 15.70 | 15.74 | 0.000% | 80,608 | +7.751% |
| 2026-08-27 | 15.85 | 16.00 | 15.70 | 15.74 | -0.506% | 212,155 | +7.751% |
| 2026-08-26 | 15.95 | 15.95 | 15.78 | 15.82 | -0.691% | 51,505 | +7.206% |
| 2026-08-25 | 15.94 | 15.95 | 15.79 | 15.93 | +0.378% | 45,977 | +6.466% |
| 2026-08-24 | 15.77 | 15.97 | 15.75 | 15.87 | +0.954% | 49,173 | +6.868% |
| 2026-08-21 | 15.71 | 15.80 | 15.60 | 15.72 | +0.769% | 75,696 | +7.888% |
| 2026-08-20 | 15.50 | 15.76 | 15.50 | 15.60 | +0.064% | 75,496 | +8.718% |
| 2026-08-19 | 15.75 | 15.80 | 15.57 | 15.59 | -1.016% | 71,160 | +8.788% |
| 2026-08-18 | 15.71 | 15.77 | 15.44 | 15.75 | +1.417% | 84,356 | +7.683% |
| 2026-08-17 | 15.59 | 15.77 | 15.45 | 15.53 | -0.830% | 98,455 | +9.208% |
| 2026-08-14 | 15.74 | 15.80 | 15.65 | 15.66 | -0.318% | 71,732 | +8.301% |
| 2026-08-13 | 15.75 | 15.75 | 15.70 | 15.71 | +0.255% | 42,560 | +7.957% |
| 2026-08-12 | 15.71 | 15.96 | 15.67 | 15.67 | -0.127% | 63,368 | +8.232% |
| 2026-08-11 | 15.64 | 15.85 | 15.49 | 15.69 | +0.835% | 50,835 | +8.094% |
| 2026-08-10 | 15.60 | 15.60 | 15.46 | 15.56 | -0.384% | 62,165 | +8.997% |
| 2026-08-07 | 15.50 | 15.69 | 15.37 | 15.62 | +0.644% | 80,440 | +8.579% |
| 2026-08-06 | 15.84 | 15.85 | 15.41 | 15.52 | -1.896% | 134,657 | +9.278% |
| 2026-08-05 | 15.85 | 15.94 | 15.48 | 15.82 | -0.252% | 68,854 | +7.206% |
| 2026-08-04 | 15.47 | 15.91 | 15.40 | 15.86 | +2.059% | 112,932 | +6.936% |
| 2026-08-03 | 15.51 | 15.75 | 15.31 | 15.54 | +0.550% | 52,610 | +9.138% |
| 2026-07-31 | 15.38 | 15.65 | 15.33 | 15.46 | +0.097% | 82,599 | +9.738% |
| 2026-07-30 | 15.49 | 15.98 | 15.31 | 15.44 | -0.612% | 61,258 | +9.845% |
| 2026-07-29 | 15.56 | 15.78 | 15.30 | 15.54 | -0.608% | 66,414 | +9.173% |
| 2026-07-28 | 15.66 | 15.79 | 15.48 | 15.63 | -0.192% | 113,960 | +8.509% |
| 2026-07-27 | 15.79 | 15.79 | 15.60 | 15.66 | +0.707% | 70,419 | +8.301% |
| 2026-07-24 | 15.46 | 15.69 | 15.46 | 15.55 | +0.843% | 74,792 | +9.068% |
| 2026-07-23 | 15.41 | 15.44 | 15.21 | 15.42 | -0.644% | 45,615 | +9.987% |
| 2026-07-22 | 15.32 | 15.52 | 15.30 | 15.52 | +1.239% | 99,247 | +9.278% |
| 2026-07-21 | 15.24 | 15.36 | 15.18 | 15.33 | +0.196% | 33,983 | +10.633% |
| 2026-07-20 | 15.25 | 15.37 | 15.15 | 15.30 | -0.065% | 47,838 | +10.850% |
| 2026-07-17 | 15.35 | 15.47 | 15.12 | 15.31 | -0.261% | 82,424 | +10.777% |
| 2026-07-16 | 15.12 | 15.38 | 15.12 | 15.35 | +1.588% | 63,807 | +10.489% |
| 2026-07-15 | 15.26 | 15.26 | 15.09 | 15.11 | -0.592% | 39,028 | +12.244% |
| 2026-07-14 | 15.05 | 15.23 | 14.99 | 15.20 | +0.863% | 59,394 | +11.579% |
| 2026-07-13 | 15.06 | 15.18 | 15.03 | 15.07 | +0.066% | 40,279 | +12.541% |
| 2026-07-10 | 15.11 | 15.18 | 15.03 | 15.06 | -0.199% | 78,471 | +12.616% |
| 2026-07-09 | 14.91 | 15.17 | 14.91 | 15.09 | +1.207% | 41,999 | +12.392% |
| 2026-07-08 | 14.98 | 15.00 | 14.84 | 14.91 | -0.467% | 53,081 | +13.749% |
| 2026-07-07 | 15.07 | 15.13 | 14.97 | 14.98 | -0.531% | 32,064 | +13.218% |
| 2026-07-06 | 15.21 | 15.22 | 15.05 | 15.06 | -0.986% | 71,517 | +12.616% |
| 2026-07-02 | 15.20 | 15.32 | 15.12 | 15.21 | -0.262% | 59,476 | +11.506% |
| 2026-07-01 | 15.07 | 15.25 | 15.06 | 15.25 | +1.262% | 67,311 | +11.213% |
| 2026-06-30 | 15.03 | 15.20 | 15.03 | 15.06 | -0.528% | 50,134 | +12.616% |
| 2026-06-29 | 15.26 | 15.26 | 14.90 | 15.14 | -1.046% | 72,763 | +12.021% |
| 2026-06-26 | 14.89 | 15.46 | 14.87 | 15.30 | +2.685% | 605,150 | +10.850% |
| 2026-06-25 | 14.90 | 14.90 | 14.77 | 14.90 | -0.201% | 47,708 | +13.826% |
| 2026-06-24 | 14.90 | 15.04 | 14.81 | 14.93 | +0.269% | 121,403 | +13.597% |
| 2026-06-23 | 14.60 | 14.91 | 14.60 | 14.89 | +2.478% | 104,691 | +13.902% |
| 2026-06-22 | 14.50 | 14.63 | 14.47 | 14.53 | +0.276% | 109,921 | +16.724% |
| 2026-06-18 | 14.51 | 14.51 | 14.35 | 14.49 | +0.416% | 142,913 | +17.046% |
| 2026-06-17 | 14.53 | 14.68 | 14.37 | 14.43 | -0.620% | 87,029 | +17.533% |
| 2026-06-16 | 14.50 | 14.58 | 14.35 | 14.52 | +0.484% | 103,688 | +16.804% |
| 2026-06-15 | 14.48 | 14.48 | 14.30 | 14.45 | +0.557% | 59,032 | +17.370% |
| 2026-06-12 | 14.38 | 14.39 | 14.24 | 14.37 | +0.139% | 78,058 | +18.024% |
| 2026-06-11 | 14.50 | 14.50 | 14.28 | 14.35 | +0.209% | 55,473 | +18.188% |
| 2026-06-10 | 14.20 | 14.45 | 14.12 | 14.32 | +1.059% | 82,691 | +18.436% |
| 2026-06-09 | 14.13 | 14.33 | 14.13 | 14.17 | +0.283% | 51,276 | +19.689% |
| 2026-06-08 | 14.06 | 14.21 | 14.06 | 14.13 | +0.355% | 36,110 | +20.028% |
| 2026-06-05 | 13.93 | 14.19 | 13.93 | 14.08 | +0.932% | 64,461 | +20.455% |
| 2026-06-04 | 13.92 | 14.03 | 13.86 | 13.95 | +0.577% | 100,958 | +21.577% |
| 2026-06-03 | 13.99 | 14.00 | 13.87 | 13.87 | -1.211% | 71,324 | +22.278% |
| 2026-06-02 | 13.84 | 14.05 | 13.84 | 14.04 | +1.007% | 81,008 | +20.798% |
| 2026-06-01 | 14.00 | 14.10 | 13.79 | 13.90 | -0.287% | 69,475 | +22.014% |
| 2026-05-29 | 14.08 | 14.14 | 13.92 | 13.94 | -1.345% | 69,845 | +21.664% |
| 2026-05-28 | 14.16 | 14.18 | 14.05 | 14.13 | -0.282% | 48,363 | +20.028% |
| 2026-05-27 | 14.25 | 14.29 | 14.13 | 14.17 | -0.561% | 60,453 | +19.689% |
| 2026-05-26 | 14.02 | 14.27 | 13.91 | 14.25 | +1.641% | 174,716 | +19.018% |
| 2026-05-22 | 14.09 | 14.10 | 13.97 | 14.02 | 0.000% | 64,143 | +20.970% |
| 2026-05-21 | 13.93 | 14.02 | 13.92 | 14.02 | +0.358% | 89,231 | +20.970% |
| 2026-05-20 | 13.99 | 14.06 | 13.95 | 13.97 | -0.143% | 57,797 | +21.403% |
| 2026-05-19 | 14.03 | 14.03 | 13.95 | 13.99 | -0.498% | 61,872 | +21.229% |
| 2026-05-18 | 13.95 | 14.11 | 13.95 | 14.06 | +0.716% | 84,968 | +20.626% |
| 2026-05-15 | 14.08 | 14.10 | 13.90 | 13.96 | -0.923% | 120,783 | +21.490% |
| 2026-05-14 | 14.09 | 14.19 | 14.05 | 14.09 | +0.643% | 80,671 | +20.369% |
| 2026-05-13 | 13.86 | 14.05 | 13.83 | 14.00 | +0.575% | 132,525 | +21.143% |
| 2026-05-12 | 14.00 | 14.02 | 13.85 | 13.92 | -0.358% | 67,107 | +21.839% |
| 2026-05-11 | 14.15 | 14.15 | 13.97 | 13.97 | -1.272% | 108,532 | +21.403% |
| 2026-05-08 | 14.16 | 14.20 | 14.10 | 14.15 | -0.212% | 70,372 | +19.859% |
| 2026-05-07 | 14.10 | 14.19 | 13.98 | 14.18 | +1.069% | 81,192 | +19.605% |
| 2026-05-06 | 14.02 | 14.14 | 13.94 | 14.03 | +0.286% | 116,667 | +20.884% |
| 2026-05-05 | 13.87 | 14.05 | 13.82 | 13.99 | +0.865% | 91,474 | +21.229% |
| 2026-05-04 | 14.00 | 14.10 | 13.82 | 13.87 | -1.070% | 106,936 | +22.278% |
| 2026-05-01 | 14.00 | 14.07 | 13.92 | 14.02 | +0.286% | 94,394 | +20.970% |
| 2026-04-30 | 14.04 | 14.13 | 13.96 | 13.98 | -0.498% | 83,674 | +21.316% |
| 2026-04-29 | 14.05 | 14.15 | 14.02 | 14.05 | -0.566% | 116,986 | +20.712% |
| 2026-04-28 | 14.10 | 14.23 | 14.09 | 14.13 | +0.569% | 132,936 | +20.028% |
| 2026-04-27 | 13.97 | 14.13 | 13.97 | 14.05 | +0.286% | 141,417 | +20.712% |
| 2026-04-24 | 13.96 | 14.11 | 13.86 | 14.01 | 0.000% | 150,173 | +21.056% |
| 2026-04-23 | 13.97 | 14.05 | 13.96 | 14.01 | +0.286% | 80,962 | +21.056% |
| 2026-04-22 | 13.89 | 14.04 | 13.89 | 13.97 | +0.287% | 93,387 | +21.403% |
| 2026-04-21 | 14.06 | 14.07 | 13.93 | 13.93 | -1.136% | 78,278 | +21.752% |
| 2026-04-20 | 14.00 | 14.19 | 14.00 | 14.09 | +0.142% | 52,608 | +20.369% |
| 2026-04-17 | 14.07 | 14.12 | 14.01 | 14.07 | +0.644% | 259,258 | +20.540% |
| 2026-04-16 | 13.96 | 14.03 | 13.96 | 13.98 | -0.214% | 114,770 | +21.316% |
| 2026-04-15 | 13.93 | 14.03 | 13.91 | 14.01 | 0.000% | 84,362 | +21.056% |
| 2026-04-14 | 13.90 | 14.07 | 13.89 | 14.01 | +0.143% | 102,199 | +21.056% |
| 2026-04-13 | 14.05 | 14.09 | 13.93 | 13.99 | -0.427% | 43,325 | +21.229% |
| 2026-04-10 | 14.18 | 14.23 | 13.96 | 14.05 | -0.707% | 111,222 | +20.712% |
| 2026-04-09 | 13.98 | 14.17 | 13.93 | 14.15 | +1.144% | 164,269 | +19.859% |
| 2026-04-08 | 14.00 | 14.25 | 13.88 | 13.99 | 0.000% | 375,939 | +21.229% |
| 2026-04-07 | 13.80 | 14.00 | 13.80 | 13.99 | +1.011% | 155,106 | +21.229% |
| 2026-04-06 | 13.85 | 13.98 | 13.85 | 13.85 | -0.072% | 90,122 | +22.455% |
| 2026-04-02 | 13.73 | 13.94 | 13.63 | 13.86 | +0.289% | 330,947 | +22.367% |
| 2026-04-01 | 13.83 | 13.90 | 13.72 | 13.82 | +0.582% | 165,665 | +22.721% |
| 2026-03-31 | 13.80 | 13.83 | 13.65 | 13.74 | -0.073% | 262,995 | +23.435% |
| 2026-03-30 | 13.60 | 13.76 | 13.51 | 13.75 | +1.927% | 110,563 | +23.345% |
| 2026-03-27 | 13.45 | 13.55 | 13.39 | 13.49 | -0.222% | 106,814 | +25.723% |
| 2026-03-26 | 13.47 | 13.63 | 13.47 | 13.52 | -0.442% | 121,465 | +25.444% |
| 2026-03-25 | 13.64 | 13.66 | 13.51 | 13.58 | +0.444% | 116,517 | +24.890% |
| 2026-03-24 | 13.49 | 13.66 | 13.36 | 13.52 | -0.295% | 181,176 | +25.444% |
| 2026-03-23 | 13.51 | 13.79 | 13.40 | 13.56 | +1.878% | 444,026 | +25.074% |
| 2026-03-20 | 13.21 | 13.34 | 13.09 | 13.31 | +0.757% | 475,913 | +27.423% |
| 2026-03-19 | 13.03 | 13.21 | 12.99 | 13.21 | +0.763% | 164,163 | +28.388% |
| 2026-03-18 | 13.13 | 13.24 | 13.01 | 13.11 | -0.682% | 132,460 | +29.367% |
| 2026-03-17 | 13.22 | 13.41 | 13.20 | 13.20 | -0.227% | 101,831 | +28.485% |
| 2026-03-16 | 13.07 | 13.25 | 13.01 | 13.23 | +2.005% | 312,400 | +28.193% |
| 2026-03-13 | 13.01 | 13.05 | 12.83 | 12.97 | 0.000% | 103,362 | +30.763% |
| 2026-03-12 | 12.95 | 13.09 | 12.91 | 12.97 | -0.384% | 115,384 | +30.763% |
| 2026-03-11 | 13.17 | 13.21 | 12.95 | 13.02 | -1.364% | 156,109 | +30.261% |
| 2026-03-10 | 13.06 | 13.33 | 13.06 | 13.20 | +0.457% | 245,217 | +28.485% |
| 2026-03-09 | 13.09 | 13.15 | 12.88 | 13.14 | -0.680% | 92,346 | +29.072% |
| 2026-03-06 | 13.14 | 13.25 | 13.01 | 13.23 | +0.151% | 109,910 | +28.193% |
| 2026-03-05 | 13.10 | 13.26 | 13.10 | 13.21 | +0.609% | 131,382 | +28.388% |
| 2026-03-04 | 13.26 | 13.28 | 13.13 | 13.13 | -0.455% | 122,094 | +29.170% |
| 2026-03-03 | 13.07 | 13.27 | 13.07 | 13.19 | -0.302% | 62,530 | +28.582% |
| 2026-03-02 | 13.12 | 13.26 | 13.04 | 13.23 | +0.456% | 63,186 | +28.193% |
| 2026-02-27 | 13.17 | 13.30 | 13.15 | 13.17 | -0.754% | 156,958 | +28.778% |
| 2026-02-26 | 13.37 | 13.49 | 13.06 | 13.27 | -0.599% | 182,557 | +27.807% |
| 2026-02-25 | 13.15 | 13.35 | 13.15 | 13.35 | +1.753% | 76,187 | +27.041% |
| 2026-02-24 | 13.06 | 13.19 | 13.05 | 13.12 | +0.613% | 35,404 | +29.268% |
| 2026-02-23 | 13.28 | 13.35 | 12.95 | 13.04 | -1.733% | 115,644 | +30.061% |
| 2026-02-20 | 13.24 | 13.38 | 13.18 | 13.27 | +0.302% | 45,763 | +27.807% |
| 2026-02-19 | 13.22 | 13.28 | 13.16 | 13.23 | -0.601% | 28,383 | +28.193% |
| 2026-02-18 | 13.58 | 13.70 | 13.23 | 13.31 | -2.348% | 37,633 | +27.423% |
| 2026-02-17 | 13.45 | 13.90 | 13.39 | 13.63 | +1.338% | 57,062 | +24.431% |
| 2026-02-13 | 13.35 | 13.50 | 13.29 | 13.45 | +0.224% | 44,255 | +26.097% |
| 2026-02-12 | 13.64 | 13.68 | 13.26 | 13.42 | -1.105% | 69,194 | +26.379% |
| 2026-02-11 | 13.79 | 13.84 | 13.56 | 13.57 | -1.452% | 56,788 | +24.982% |
| 2026-02-10 | 13.87 | 14.00 | 13.70 | 13.77 | -0.506% | 98,515 | +23.166% |
| 2026-02-09 | 13.73 | 13.91 | 13.49 | 13.84 | +1.392% | 180,910 | +22.543% |
| 2026-02-06 | 13.67 | 13.75 | 13.54 | 13.65 | +0.368% | 172,709 | +24.249% |
| 2026-02-05 | 13.30 | 13.61 | 13.27 | 13.60 | +2.410% | 163,312 | +24.706% |
| 2026-02-04 | 13.25 | 13.45 | 13.22 | 13.28 | +0.378% | 161,854 | +27.711% |
| 2026-02-03 | 13.16 | 13.26 | 13.05 | 13.23 | +0.685% | 105,760 | +28.193% |
| 2026-02-02 | 13.02 | 13.15 | 12.96 | 13.14 | +1.389% | 100,985 | +29.072% |
| 2026-01-30 | 12.94 | 13.00 | 12.87 | 12.96 | +0.077% | 103,795 | +30.864% |
| 2026-01-29 | 12.74 | 12.96 | 12.70 | 12.95 | +2.696% | 78,690 | +30.965% |
| 2026-01-28 | 12.72 | 12.72 | 12.61 | 12.61 | -1.176% | 72,856 | +34.496% |
| 2026-01-27 | 12.71 | 12.81 | 12.71 | 12.76 | +0.157% | 48,523 | +32.915% |
| 2026-01-26 | 12.75 | 12.86 | 12.71 | 12.74 | -0.469% | 40,460 | +33.124% |
| 2026-01-23 | 12.83 | 12.89 | 12.68 | 12.80 | -0.775% | 56,862 | +32.500% |
| 2026-01-22 | 12.84 | 12.95 | 12.84 | 12.90 | +0.546% | 53,444 | +31.473% |
| 2026-01-21 | 12.55 | 12.83 | 12.55 | 12.83 | +2.231% | 51,561 | +32.190% |
| 2026-01-20 | 12.68 | 12.80 | 12.55 | 12.55 | -1.646% | 59,073 | +35.139% |
| 2026-01-16 | 12.92 | 12.95 | 12.76 | 12.76 | -1.315% | 64,029 | +32.915% |
| 2026-01-15 | 12.76 | 12.97 | 12.76 | 12.93 | +1.332% | 116,727 | +31.168% |
| 2026-01-14 | 12.84 | 12.89 | 12.76 | 12.76 | -1.009% | 87,884 | +32.915% |
| 2026-01-13 | 13.04 | 13.12 | 12.88 | 12.89 | -1.678% | 128,016 | +31.575% |
| 2026-01-12 | 13.02 | 13.17 | 13.02 | 13.11 | 0.000% | 95,538 | +29.367% |
| 2026-01-09 | 13.07 | 13.21 | 13.07 | 13.11 | +0.153% | 110,865 | +29.367% |
| 2026-01-08 | 13.00 | 13.20 | 12.94 | 13.09 | -0.076% | 68,514 | +29.565% |
| 2026-01-07 | 13.02 | 13.20 | 13.01 | 13.10 | 0.000% | 116,081 | +29.466% |
| 2026-01-06 | 13.07 | 13.21 | 13.06 | 13.10 | +0.230% | 105,080 | +29.466% |
| 2026-01-05 | 12.87 | 13.23 | 12.87 | 13.07 | +1.239% | 197,260 | +29.763% |
| 2026-01-02 | 12.87 | 12.95 | 12.83 | 12.91 | +0.467% | 143,026 | +31.371% |
| 2025-12-31 | 12.94 | 12.96 | 12.85 | 12.85 | -0.388% | 89,341 | +31.984% |
| 2025-12-30 | 12.87 | 13.01 | 12.87 | 12.90 | -0.616% | 102,093 | +31.473% |
| 2025-12-29 | 13.03 | 13.16 | 12.97 | 12.98 | -0.916% | 118,029 | +30.663% |
| 2025-12-26 | 13.13 | 13.18 | 12.96 | 13.10 | +0.076% | 65,391 | +29.466% |
| 2025-12-24 | 13.08 | 13.16 | 13.07 | 13.09 | +0.383% | 52,984 | +29.565% |
| 2025-12-23 | 12.98 | 13.13 | 12.44 | 13.04 | -0.153% | 117,780 | +30.061% |
| 2025-12-22 | 13.08 | 13.18 | 13.03 | 13.06 | -0.153% | 105,438 | +29.862% |
| 2025-12-19 | 13.22 | 13.22 | 13.00 | 13.08 | -0.909% | 221,169 | +29.664% |
| 2025-12-18 | 13.25 | 13.29 | 13.20 | 13.20 | -0.227% | 100,399 | +28.485% |
| 2025-12-17 | 13.19 | 13.24 | 13.14 | 13.23 | +0.379% | 54,834 | +28.193% |
| 2025-12-16 | 13.18 | 13.25 | 13.14 | 13.18 | -0.453% | 85,827 | +28.680% |
| 2025-12-15 | 13.17 | 13.26 | 12.79 | 13.24 | +1.146% | 129,812 | +28.097% |
| 2025-12-12 | 13.12 | 13.21 | 12.96 | 13.09 | -0.076% | 78,410 | +29.565% |
| 2025-12-11 | 13.18 | 13.23 | 13.03 | 13.10 | -0.456% | 150,351 | +29.466% |
| 2025-12-10 | 12.92 | 13.20 | 12.92 | 13.16 | +1.075% | 126,447 | +28.875% |
| 2025-12-09 | 13.05 | 13.17 | 12.89 | 13.02 | -0.153% | 134,080 | +30.261% |
| 2025-12-08 | 12.86 | 13.21 | 12.79 | 13.04 | +1.400% | 771,767 | +30.061% |
| 2025-12-05 | 12.85 | 12.95 | 12.82 | 12.86 | -0.155% | 103,942 | +31.882% |
| 2025-12-04 | 12.89 | 12.97 | 12.87 | 12.88 | 0.000% | 97,171 | +31.677% |
| 2025-12-03 | 12.66 | 12.89 | 12.65 | 12.88 | +2.141% | 184,479 | +31.677% |
| 2025-12-02 | 12.65 | 12.66 | 12.56 | 12.61 | +0.159% | 110,766 | +34.496% |
| 2025-12-01 | 12.65 | 12.75 | 12.56 | 12.59 | -0.474% | 396,276 | +34.710% |
| 2025-11-28 | 12.75 | 12.75 | 12.63 | 12.65 | -0.784% | 60,472 | +34.071% |
| 2025-11-26 | 12.74 | 12.79 | 12.72 | 12.75 | +0.236% | 209,748 | +33.020% |
| 2025-11-25 | 12.49 | 12.75 | 12.48 | 12.72 | +1.841% | 332,312 | +33.333% |
| 2025-11-24 | 12.17 | 12.50 | 12.17 | 12.49 | +1.959% | 396,935 | +35.789% |
| 2025-11-21 | 11.96 | 12.32 | 11.96 | 12.25 | +2.425% | 206,464 | +38.449% |
| 2025-11-20 | 12.13 | 12.21 | 11.96 | 11.96 | -0.416% | 127,142 | +41.806% |
| 2025-11-19 | 12.02 | 12.14 | 11.97 | 12.01 | -0.332% | 98,794 | +41.216% |
| 2025-11-18 | 12.07 | 12.19 | 12.02 | 12.05 | -0.986% | 480,062 | +40.747% |
| 2025-11-17 | 12.25 | 12.39 | 12.08 | 12.17 | -1.057% | 142,557 | +39.359% |
| 2025-11-14 | 12.27 | 12.40 | 12.25 | 12.30 | +0.408% | 167,245 | +37.886% |
| 2025-11-13 | 12.24 | 12.29 | 12.20 | 12.25 | -0.163% | 66,691 | +38.449% |
| 2025-11-12 | 12.11 | 12.35 | 12.11 | 12.27 | +0.988% | 70,111 | +38.223% |
| 2025-11-11 | 12.13 | 12.16 | 12.03 | 12.15 | +0.496% | 69,944 | +39.588% |
| 2025-11-10 | 12.13 | 12.16 | 12.03 | 12.09 | +0.166% | 53,465 | +40.281% |
| 2025-11-07 | 12.08 | 12.15 | 12.01 | 12.07 | +0.249% | 44,880 | +40.514% |
| 2025-11-06 | 12.24 | 12.25 | 12.03 | 12.04 | -1.634% | 48,929 | +40.864% |
| 2025-11-05 | 12.05 | 12.25 | 12.05 | 12.24 | +0.410% | 95,839 | +38.562% |
| 2025-11-04 | 12.17 | 12.20 | 12.11 | 12.19 | 0.000% | 40,016 | +39.130% |
| 2025-11-03 | 12.10 | 12.21 | 12.08 | 12.19 | +0.578% | 24,798 | +39.130% |
| 2025-10-31 | 12.10 | 12.18 | 12.08 | 12.12 | -0.329% | 47,582 | +39.934% |
| 2025-10-30 | 12.07 | 12.20 | 12.04 | 12.16 | +1.165% | 92,496 | +39.474% |
| 2025-10-29 | 12.01 | 12.06 | 11.91 | 12.02 | +0.083% | 98,225 | +41.098% |
| 2025-10-28 | 11.98 | 12.02 | 11.95 | 12.01 | +0.167% | 68,304 | +41.216% |
| 2025-10-27 | 11.92 | 11.99 | 11.89 | 11.99 | +0.083% | 63,614 | +41.451% |
| 2025-10-24 | 12.00 | 12.10 | 11.92 | 11.98 | -0.167% | 125,233 | +41.569% |
| 2025-10-23 | 12.05 | 12.14 | 11.97 | 12.00 | -0.415% | 58,702 | +41.333% |
| 2025-10-22 | 11.98 | 12.05 | 11.96 | 12.05 | +0.753% | 79,628 | +40.747% |
| 2025-10-21 | 11.88 | 12.00 | 11.88 | 11.96 | +1.014% | 44,558 | +41.806% |
| 2025-10-20 | 11.76 | 11.85 | 11.74 | 11.84 | +1.283% | 26,623 | +43.243% |
| 2025-10-17 | 11.76 | 11.80 | 11.66 | 11.69 | -0.595% | 102,134 | +45.081% |
| 2025-10-16 | 11.97 | 11.97 | 11.74 | 11.76 | -1.590% | 68,286 | +44.218% |
| 2025-10-15 | 11.99 | 12.02 | 11.91 | 11.95 | -0.084% | 53,065 | +41.925% |
| 2025-10-14 | 11.90 | 11.99 | 11.82 | 11.96 | +0.168% | 39,093 | +41.806% |
| 2025-10-13 | 11.90 | 11.95 | 11.76 | 11.94 | +0.759% | 47,781 | +42.044% |
| 2025-10-10 | 12.01 | 12.05 | 11.84 | 11.85 | -1.332% | 161,108 | +43.122% |
| 2025-10-09 | 11.97 | 12.04 | 11.91 | 12.01 | 0.000% | 50,322 | +41.216% |
| 2025-10-08 | 12.06 | 12.07 | 11.97 | 12.01 | -0.415% | 55,428 | +41.216% |
| 2025-10-07 | 11.98 | 12.06 | 11.96 | 12.06 | +0.333% | 24,395 | +40.630% |
| 2025-10-06 | 12.05 | 12.07 | 11.96 | 12.02 | 0.000% | 44,887 | +41.098% |
| 2025-10-03 | 12.01 | 12.14 | 12.00 | 12.02 | +0.167% | 78,473 | +41.098% |
| 2025-10-02 | 11.86 | 12.07 | 11.86 | 12.00 | +0.334% | 40,075 | +41.333% |
| 2025-10-01 | 12.01 | 12.03 | 11.91 | 11.96 | -0.499% | 106,218 | +41.806% |
| 2025-09-30 | 12.01 | 12.08 | 11.97 | 12.02 | -0.083% | 138,609 | +41.098% |
| 2025-09-29 | 12.21 | 12.29 | 12.03 | 12.03 | -1.716% | 78,827 | +40.981% |
| 2025-09-26 | 12.26 | 12.32 | 12.21 | 12.24 | -0.082% | 54,555 | +38.562% |
| 2025-09-25 | 12.33 | 12.36 | 12.22 | 12.25 | -0.487% | 42,677 | +38.449% |
| 2025-09-24 | 12.34 | 12.40 | 12.31 | 12.31 | +0.081% | 24,213 | +37.774% |
| 2025-09-23 | 12.29 | 12.44 | 12.24 | 12.30 | +0.326% | 102,231 | +37.886% |
| 2025-09-22 | 12.27 | 12.28 | 12.19 | 12.26 | -0.163% | 28,458 | +38.336% |
| 2025-09-19 | 12.16 | 12.29 | 12.09 | 12.28 | +1.153% | 156,632 | +38.111% |
| 2025-09-18 | 12.17 | 12.22 | 12.14 | 12.14 | +0.414% | 60,219 | +39.703% |
| 2025-09-17 | 12.19 | 12.28 | 12.07 | 12.09 | -0.657% | 107,336 | +40.281% |
| 2025-09-16 | 12.08 | 12.17 | 12.08 | 12.17 | +0.495% | 36,893 | +39.359% |
| 2025-09-15 | 12.04 | 12.12 | 12.03 | 12.11 | +0.665% | 47,426 | +40.050% |
| 2025-09-12 | 12.08 | 12.14 | 12.03 | 12.03 | -0.824% | 18,824 | +40.981% |
| 2025-09-11 | 12.05 | 12.14 | 12.05 | 12.13 | +0.748% | 46,507 | +39.819% |
| 2025-09-10 | 11.99 | 12.15 | 11.96 | 12.04 | +0.417% | 136,311 | +40.864% |
| 2025-09-09 | 11.94 | 12.00 | 11.92 | 11.99 | +0.251% | 39,233 | +41.451% |
| 2025-09-08 | 11.89 | 11.99 | 11.89 | 11.96 | +0.251% | 34,468 | +41.806% |
| 2025-09-05 | 12.00 | 12.00 | 11.87 | 11.93 | -0.583% | 39,081 | +42.163% |
| 2025-09-04 | 11.85 | 12.00 | 11.80 | 12.00 | +1.781% | 33,854 | +41.333% |
| 2025-09-03 | 11.83 | 11.88 | 11.78 | 11.79 | -0.758% | 29,122 | +43.851% |
| 2025-09-02 | 11.89 | 11.92 | 11.87 | 11.88 | -0.835% | 27,579 | +42.761% |
| 2025-08-29 | 12.03 | 12.03 | 11.95 | 11.98 | -0.167% | 40,327 | +41.569% |
| 2025-08-28 | 12.00 | 12.03 | 11.96 | 12.00 | +0.251% | 48,166 | +41.333% |
| 2025-08-27 | 11.80 | 11.97 | 11.80 | 11.97 | +0.927% | 71,903 | +41.688% |
| 2025-08-26 | 11.70 | 11.86 | 11.70 | 11.86 | +1.628% | 45,336 | +43.002% |
| 2025-08-25 | 11.80 | 11.80 | 11.66 | 11.67 | -1.269% | 19,530 | +45.330% |
| 2025-08-22 | 11.62 | 11.87 | 11.62 | 11.82 | +2.426% | 188,780 | +43.486% |
| 2025-08-21 | 11.53 | 11.62 | 11.51 | 11.54 | -1.029% | 23,342 | +46.967% |
| 2025-08-20 | 11.57 | 11.69 | 11.54 | 11.66 | +0.517% | 60,826 | +45.455% |
| 2025-08-19 | 11.53 | 11.61 | 11.53 | 11.60 | +0.694% | 27,103 | +46.207% |
| 2025-08-18 | 11.45 | 11.54 | 11.36 | 11.52 | +0.699% | 36,399 | +47.222% |
| 2025-08-15 | 11.65 | 11.71 | 11.43 | 11.44 | -1.549% | 44,799 | +48.252% |
| 2025-08-14 | 11.61 | 11.63 | 11.53 | 11.62 | -0.428% | 43,257 | +45.955% |
| 2025-08-13 | 11.68 | 11.71 | 11.59 | 11.67 | +0.690% | 41,535 | +45.330% |
| 2025-08-12 | 11.35 | 11.63 | 11.35 | 11.59 | +2.748% | 50,383 | +46.333% |
| 2025-08-11 | 11.29 | 11.33 | 11.26 | 11.28 | +0.267% | 50,726 | +50.355% |
| 2025-08-08 | 11.37 | 11.37 | 11.22 | 11.25 | -0.442% | 40,862 | +50.756% |
| 2025-08-07 | 11.51 | 11.51 | 11.30 | 11.30 | -0.964% | 86,845 | +50.088% |
| 2025-08-06 | 11.28 | 11.44 | 11.26 | 11.41 | +1.063% | 78,551 | +48.642% |
| 2025-08-05 | 11.50 | 11.50 | 11.27 | 11.29 | -1.569% | 86,788 | +50.221% |
| 2025-08-04 | 11.56 | 11.63 | 11.46 | 11.47 | +0.087% | 68,635 | +47.864% |
| 2025-08-01 | 11.60 | 11.79 | 11.27 | 11.46 | -1.799% | 85,479 | +47.993% |
| 2025-07-31 | 11.77 | 11.84 | 11.67 | 11.67 | -0.934% | 85,999 | +45.330% |
| 2025-07-30 | 11.96 | 11.97 | 11.77 | 11.78 | -1.008% | 76,387 | +43.973% |
| 2025-07-29 | 11.99 | 11.99 | 11.88 | 11.90 | -0.251% | 54,566 | +42.521% |
| 2025-07-28 | 12.01 | 12.01 | 11.93 | 11.93 | -0.500% | 51,264 | +42.163% |
| 2025-07-25 | 12.06 | 12.07 | 11.98 | 11.99 | -0.333% | 104,717 | +41.451% |
| 2025-07-24 | 12.00 | 12.05 | 11.98 | 12.03 | +0.083% | 108,455 | +40.981% |
| 2025-07-23 | 11.93 | 12.02 | 11.93 | 12.02 | +1.008% | 170,760 | +41.098% |
| 2025-07-22 | 11.91 | 11.95 | 11.88 | 11.90 | 0.000% | 95,284 | +42.521% |
| 2025-07-21 | 11.84 | 11.91 | 11.84 | 11.90 | +0.507% | 69,657 | +42.521% |
| 2025-07-18 | 11.90 | 11.95 | 11.82 | 11.84 | -0.169% | 85,761 | +43.243% |
| 2025-07-17 | 11.71 | 11.89 | 11.71 | 11.86 | +1.108% | 195,837 | +43.002% |
| 2025-07-16 | 11.54 | 11.74 | 11.52 | 11.73 | +1.911% | 70,679 | +44.587% |
| 2025-07-15 | 11.80 | 11.80 | 11.51 | 11.51 | -1.876% | 72,443 | +47.350% |
| 2025-07-14 | 11.65 | 11.74 | 11.65 | 11.73 | +0.428% | 47,414 | +44.587% |
| 2025-07-11 | 11.73 | 11.78 | 11.67 | 11.68 | -1.184% | 49,100 | +45.205% |
| 2025-07-10 | 11.78 | 11.87 | 11.78 | 11.82 | +0.169% | 46,185 | +43.486% |
| 2025-07-09 | 11.83 | 11.84 | 11.75 | 11.80 | +0.170% | 66,675 | +43.729% |
| 2025-07-08 | 11.65 | 11.96 | 11.64 | 11.78 | +1.203% | 142,758 | +43.973% |
| 2025-07-07 | 11.48 | 11.64 | 11.48 | 11.64 | +1.129% | 96,908 | +45.704% |
| 2025-07-03 | 11.48 | 11.60 | 11.43 | 11.51 | +0.876% | 73,114 | +47.350% |
| 2025-07-02 | 11.32 | 11.43 | 11.31 | 11.41 | +0.529% | 91,914 | +48.642% |
| 2025-07-01 | 11.21 | 11.46 | 11.15 | 11.35 | +0.889% | 195,607 | +49.427% |
| 2025-06-30 | 11.40 | 11.40 | 11.22 | 11.25 | -1.489% | 218,212 | +50.756% |
| 2025-06-27 | 11.24 | 11.48 | 11.21 | 11.42 | +1.151% | 2,526,808 | +48.511% |
| 2025-06-26 | 11.10 | 11.29 | 11.09 | 11.29 | +2.080% | 140,420 | +50.221% |
| 2025-06-25 | 11.05 | 11.06 | 10.98 | 11.06 | -0.360% | 55,118 | +53.345% |
| 2025-06-24 | 10.95 | 11.10 | 10.91 | 11.10 | +2.116% | 50,248 | +52.793% |
| 2025-06-23 | 10.80 | 10.93 | 10.72 | 10.87 | +0.277% | 88,126 | +56.026% |
| 2025-06-20 | 10.84 | 10.87 | 10.76 | 10.84 | +0.185% | 79,464 | +56.458% |
| 2025-06-18 | 10.92 | 10.95 | 10.78 | 10.82 | -1.097% | 55,057 | +56.747% |
| 2025-06-17 | 11.01 | 11.03 | 10.92 | 10.94 | -0.636% | 98,329 | +55.027% |
| 2025-06-16 | 11.25 | 11.25 | 11.01 | 11.01 | -0.989% | 59,052 | +54.042% |
| 2025-06-13 | 11.17 | 11.18 | 11.04 | 11.12 | -0.448% | 42,237 | +52.518% |
| 2025-06-12 | 11.28 | 11.29 | 11.13 | 11.17 | -1.673% | 46,244 | +51.835% |
| 2025-06-11 | 11.50 | 11.51 | 11.36 | 11.36 | -1.217% | 65,370 | +49.296% |
| 2025-06-10 | 11.33 | 11.55 | 11.32 | 11.50 | +2.313% | 98,481 | +47.478% |
| 2025-06-09 | 11.02 | 11.24 | 11.02 | 11.24 | +1.719% | 111,604 | +50.890% |
| 2025-06-06 | 11.00 | 11.10 | 10.98 | 11.05 | +1.376% | 194,011 | +53.484% |
| 2025-06-05 | 10.83 | 10.92 | 10.75 | 10.90 | +0.739% | 156,803 | +55.596% |
| 2025-06-04 | 10.87 | 10.87 | 10.71 | 10.82 | -0.460% | 218,645 | +56.747% |
| 2025-06-03 | 11.01 | 11.02 | 10.82 | 10.87 | -1.361% | 81,016 | +56.026% |
| 2025-06-02 | 11.18 | 11.20 | 11.01 | 11.02 | -1.343% | 66,379 | +53.902% |
| 2025-05-30 | 11.25 | 11.25 | 11.12 | 11.17 | -0.623% | 30,177 | +51.835% |
| 2025-05-29 | 11.25 | 11.25 | 11.18 | 11.24 | +0.089% | 49,467 | +50.890% |
| 2025-05-28 | 11.30 | 11.30 | 11.20 | 11.23 | -1.057% | 99,849 | +51.024% |
| 2025-05-27 | 11.39 | 11.41 | 11.30 | 11.35 | +0.979% | 65,079 | +49.427% |
| 2025-05-23 | 11.26 | 11.35 | 11.24 | 11.24 | -0.619% | 59,398 | +50.890% |
| 2025-05-22 | 11.42 | 11.46 | 11.30 | 11.31 | -0.963% | 51,982 | +49.956% |
| 2025-05-21 | 11.50 | 11.58 | 11.35 | 11.42 | -0.609% | 61,845 | +48.511% |
| 2025-05-20 | 11.44 | 11.55 | 11.44 | 11.49 | +0.174% | 83,313 | +47.607% |
| 2025-05-19 | 11.45 | 11.59 | 11.45 | 11.47 | -0.693% | 33,093 | +47.864% |
| 2025-05-16 | 11.59 | 11.60 | 11.47 | 11.55 | -0.345% | 69,766 | +46.840% |
| 2025-05-15 | 11.40 | 11.60 | 11.40 | 11.59 | +1.756% | 159,871 | +46.333% |
| 2025-05-14 | 11.32 | 11.43 | 11.27 | 11.39 | +0.618% | 122,646 | +48.903% |
| 2025-05-13 | 11.34 | 11.35 | 11.27 | 11.32 | 0.000% | 47,291 | +49.823% |
| 2025-05-12 | 11.22 | 11.38 | 11.21 | 11.32 | +1.525% | 94,864 | +49.823% |
| 2025-05-09 | 11.11 | 11.22 | 11.11 | 11.15 | +0.270% | 43,378 | +52.108% |
| 2025-05-08 | 11.19 | 11.26 | 11.12 | 11.12 | -0.537% | 34,504 | +52.518% |
| 2025-05-07 | 11.22 | 11.36 | 11.15 | 11.18 | -0.089% | 36,095 | +51.699% |
| 2025-05-06 | 11.34 | 11.40 | 11.16 | 11.19 | -1.842% | 51,821 | +51.564% |
| 2025-05-05 | 11.48 | 11.49 | 11.40 | 11.40 | -0.697% | 48,698 | +48.772% |
| 2025-05-02 | 11.20 | 11.49 | 11.10 | 11.48 | +1.503% | 67,469 | +47.735% |
| 2025-05-01 | 11.29 | 11.39 | 11.29 | 11.31 | +0.533% | 42,583 | +49.956% |
| 2025-04-30 | 11.21 | 11.30 | 11.18 | 11.25 | -0.310% | 45,266 | +50.756% |
| 2025-04-29 | 11.18 | 11.34 | 11.18 | 11.29 | +0.939% | 66,416 | +50.288% |
| 2025-04-28 | 11.21 | 11.25 | 11.13 | 11.18 | -0.179% | 58,177 | +51.699% |
| 2025-04-25 | 11.20 | 11.24 | 11.15 | 11.20 | +0.358% | 48,795 | +51.429% |
| 2025-04-24 | 11.12 | 11.24 | 11.07 | 11.16 | +0.722% | 45,162 | +51.971% |
| 2025-04-23 | 11.15 | 11.25 | 11.01 | 11.08 | +0.727% | 86,300 | +53.069% |
| 2025-04-22 | 10.70 | 11.05 | 10.51 | 11.00 | +3.383% | 80,471 | +54.182% |
| 2025-04-21 | 10.65 | 10.65 | 10.48 | 10.64 | +0.377% | 35,202 | +59.398% |
| 2025-04-17 | 10.54 | 10.69 | 10.45 | 10.60 | +1.338% | 81,002 | +60.000% |
| 2025-04-16 | 10.33 | 10.51 | 10.29 | 10.46 | +0.771% | 78,085 | +62.141% |
| 2025-04-15 | 10.33 | 10.50 | 10.28 | 10.38 | +1.367% | 51,807 | +63.391% |
| 2025-04-14 | 10.28 | 10.28 | 10.13 | 10.24 | 0.000% | 59,023 | +65.625% |