FDSB
Fifth District Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:59:59 AM EDT
17.53USD+0.776%(+0.13)5,397
FDSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.53 | 17.53 | 17.53 | 17.53 | +0.747% | 5,397 | 0.000% |
| 2026-10-02 | 17.66 | 17.71 | 17.34 | 17.40 | +0.404% | 7,810 | +0.747% |
| 2026-10-01 | 17.99 | 17.99 | 17.31 | 17.33 | +0.116% | 4,932 | +1.154% |
| 2026-09-30 | 17.55 | 17.65 | 17.31 | 17.31 | -0.115% | 4,705 | +1.271% |
| 2026-09-29 | 17.31 | 17.51 | 17.31 | 17.33 | 0.000% | 7,792 | +1.154% |
| 2026-09-28 | 17.75 | 17.80 | 17.30 | 17.33 | -2.366% | 14,788 | +1.154% |
| 2026-09-25 | 17.90 | 17.90 | 17.75 | 17.75 | -0.393% | 2,436 | -1.239% |
| 2026-09-24 | 18.32 | 18.32 | 17.82 | 17.82 | -1.818% | 2,690 | -1.627% |
| 2026-09-23 | 18.38 | 18.38 | 18.15 | 18.15 | -1.036% | 12,951 | -3.416% |
| 2026-09-22 | 18.32 | 18.41 | 18.32 | 18.34 | -0.353% | 8,891 | -4.417% |
| 2026-09-21 | 18.41 | 18.41 | 18.41 | 18.41 | +0.519% | 407 | -4.754% |
| 2026-09-18 | 18.41 | 18.43 | 18.31 | 18.31 | -0.866% | 13,667 | -4.260% |
| 2026-09-17 | 18.52 | 18.55 | 18.45 | 18.47 | +0.108% | 9,450 | -5.089% |
| 2026-09-16 | 18.45 | 18.52 | 18.45 | 18.45 | -0.378% | 5,725 | -4.986% |
| 2026-09-15 | 18.52 | 18.62 | 18.49 | 18.52 | -0.644% | 11,924 | -5.346% |
| 2026-09-14 | 18.44 | 18.64 | 18.44 | 18.64 | +0.648% | 1,421 | -5.955% |
| 2026-09-11 | 18.53 | 18.53 | 18.38 | 18.52 | -0.803% | 6,157 | -5.346% |
| 2026-09-10 | 18.40 | 18.67 | 18.40 | 18.67 | -0.107% | 3,429 | -6.106% |
| 2026-09-09 | 18.37 | 18.69 | 18.37 | 18.69 | +1.742% | 1,904 | -6.207% |
| 2026-09-08 | 18.53 | 18.53 | 18.37 | 18.37 | -1.475% | 1,812 | -4.573% |
| 2026-09-04 | 18.50 | 18.69 | 18.43 | 18.64 | +1.549% | 3,598 | -5.980% |
| 2026-09-03 | 18.35 | 18.36 | 18.35 | 18.36 | +0.058% | 4,791 | -4.524% |
| 2026-09-02 | 18.45 | 18.45 | 18.20 | 18.35 | -0.272% | 12,737 | -4.469% |
| 2026-09-01 | 18.39 | 18.48 | 18.39 | 18.40 | +0.712% | 2,102 | -4.728% |
| 2026-08-31 | 18.27 | 18.27 | 18.27 | 18.27 | +0.110% | 284 | -4.050% |
| 2026-08-28 | 18.29 | 18.29 | 18.25 | 18.25 | +1.946% | 2,449 | -3.945% |
| 2026-08-27 | 18.25 | 18.25 | 17.90 | 17.90 | -1.908% | 2,632 | -2.076% |
| 2026-08-26 | 18.25 | 18.38 | 18.25 | 18.25 | +0.385% | 2,011 | -3.945% |
| 2026-08-25 | 18.39 | 18.39 | 18.00 | 18.18 | -1.088% | 15,606 | -3.575% |
| 2026-08-24 | 18.40 | 18.42 | 18.20 | 18.38 | +0.382% | 12,509 | -4.625% |
| 2026-08-21 | 18.33 | 18.38 | 18.25 | 18.31 | +2.119% | 4,172 | -4.260% |
| 2026-08-20 | 17.93 | 17.93 | 17.93 | 17.93 | -2.818% | 315 | -2.231% |
| 2026-08-19 | 18.43 | 18.50 | 18.32 | 18.45 | +1.068% | 9,788 | -4.986% |
| 2026-08-18 | 18.45 | 18.49 | 18.25 | 18.25 | -0.300% | 3,943 | -3.972% |
| 2026-08-17 | 18.40 | 18.49 | 18.30 | 18.31 | -0.260% | 4,938 | -4.260% |
| 2026-08-14 | 18.27 | 18.49 | 18.27 | 18.36 | +0.590% | 14,111 | -4.509% |
| 2026-08-13 | 18.00 | 18.44 | 18.00 | 18.25 | +1.445% | 7,656 | -3.945% |
| 2026-08-12 | 17.98 | 18.00 | 17.98 | 17.99 | -0.056% | 1,890 | -2.557% |
| 2026-08-11 | 17.90 | 18.00 | 17.88 | 18.00 | +0.615% | 9,399 | -2.611% |
| 2026-08-10 | 17.86 | 18.00 | 17.86 | 17.89 | +0.168% | 9,135 | -2.012% |
| 2026-08-07 | 17.81 | 17.97 | 17.77 | 17.86 | -0.223% | 7,883 | -1.848% |
| 2026-08-06 | 17.85 | 17.91 | 17.81 | 17.90 | -0.056% | 3,548 | -2.067% |
| 2026-08-05 | 17.99 | 17.99 | 17.91 | 17.91 | +0.788% | 1,739 | -2.122% |
| 2026-08-04 | 17.84 | 17.96 | 17.77 | 17.77 | +0.566% | 7,703 | -1.351% |
| 2026-08-03 | 17.69 | 17.73 | 17.61 | 17.67 | +0.341% | 3,165 | -0.792% |
| 2026-07-31 | 17.37 | 17.73 | 17.37 | 17.61 | +0.057% | 6,876 | -0.454% |
| 2026-07-30 | 17.52 | 17.61 | 17.52 | 17.60 | -0.227% | 2,567 | -0.398% |
| 2026-07-29 | 17.69 | 17.76 | 17.52 | 17.64 | -0.620% | 3,592 | -0.624% |
| 2026-07-28 | 17.75 | 17.75 | 17.50 | 17.75 | +0.852% | 937 | -1.239% |
| 2026-07-27 | 17.36 | 17.68 | 17.36 | 17.60 | +2.088% | 868 | -0.398% |
| 2026-07-24 | 17.46 | 17.46 | 17.00 | 17.24 | +0.349% | 24,849 | +1.682% |
| 2026-07-23 | 17.10 | 17.45 | 17.05 | 17.18 | +1.059% | 3,223 | +2.037% |
| 2026-07-22 | 17.30 | 17.63 | 17.00 | 17.00 | -2.299% | 13,891 | +3.118% |
| 2026-07-21 | 17.66 | 17.90 | 17.40 | 17.40 | -2.494% | 10,152 | +0.747% |
| 2026-07-20 | 17.84 | 17.84 | 17.72 | 17.84 | +0.197% | 1,011 | -1.765% |
| 2026-07-17 | 17.70 | 18.00 | 17.55 | 17.81 | -0.364% | 13,689 | -1.572% |
| 2026-07-16 | 17.93 | 17.93 | 17.87 | 17.88 | +0.704% | 4,589 | -1.930% |
| 2026-07-15 | 17.73 | 17.94 | 17.70 | 17.75 | +0.567% | 6,307 | -1.239% |
| 2026-07-14 | 17.57 | 17.72 | 17.45 | 17.65 | +1.146% | 7,981 | -0.680% |
| 2026-07-13 | 17.33 | 17.75 | 17.33 | 17.45 | +0.751% | 6,164 | +0.458% |
| 2026-07-10 | 17.45 | 17.94 | 17.00 | 17.32 | +1.883% | 8,491 | +1.212% |
| 2026-07-09 | 17.45 | 17.78 | 16.53 | 17.00 | +0.591% | 4,380 | +3.118% |
| 2026-07-08 | 16.62 | 17.26 | 16.51 | 16.90 | +2.053% | 1,937 | +3.728% |
| 2026-07-07 | 16.55 | 16.59 | 16.32 | 16.56 | +0.119% | 10,439 | +5.857% |
| 2026-07-06 | 16.64 | 16.64 | 16.54 | 16.54 | -0.479% | 2,015 | +5.984% |
| 2026-07-02 | 16.38 | 16.62 | 16.38 | 16.62 | +2.025% | 7,018 | +5.476% |
| 2026-07-01 | 16.23 | 16.32 | 16.23 | 16.29 | +0.370% | 703 | +7.612% |
| 2026-06-30 | 16.27 | 16.29 | 16.23 | 16.23 | +0.247% | 902 | +8.010% |
| 2026-06-29 | 16.11 | 16.24 | 16.11 | 16.19 | +0.310% | 3,663 | +8.277% |
| 2026-06-26 | 15.95 | 16.18 | 15.95 | 16.14 | +0.467% | 5,210 | +8.612% |
| 2026-06-25 | 15.76 | 16.07 | 15.75 | 16.07 | +1.197% | 8,074 | +9.119% |
| 2026-06-24 | 16.17 | 16.17 | 15.88 | 15.88 | -0.408% | 7,848 | +10.425% |
| 2026-06-23 | 15.80 | 15.94 | 15.80 | 15.94 | +0.252% | 894 | +9.975% |
| 2026-06-22 | 16.05 | 16.05 | 15.89 | 15.90 | -0.563% | 7,498 | +10.252% |
| 2026-06-18 | 16.05 | 16.11 | 15.92 | 15.99 | +0.566% | 6,442 | +9.631% |
| 2026-06-17 | 16.07 | 16.13 | 15.90 | 15.90 | -0.625% | 7,415 | +10.252% |
| 2026-06-16 | 15.75 | 16.10 | 15.70 | 16.00 | +1.749% | 11,092 | +9.563% |
| 2026-06-15 | 15.81 | 15.81 | 15.66 | 15.72 | +0.479% | 14,178 | +11.479% |
| 2026-06-12 | 15.56 | 15.70 | 15.52 | 15.65 | +0.838% | 19,218 | +12.013% |
| 2026-06-11 | 15.49 | 15.68 | 15.38 | 15.52 | 0.000% | 5,211 | +12.951% |
| 2026-06-10 | 15.57 | 15.76 | 15.41 | 15.52 | +0.194% | 23,973 | +12.951% |
| 2026-06-09 | 15.25 | 15.57 | 15.25 | 15.49 | +1.574% | 52,929 | +13.170% |
| 2026-06-08 | 15.25 | 15.25 | 15.19 | 15.25 | +1.194% | 126,242 | +14.951% |
| 2026-06-05 | 15.08 | 15.18 | 15.07 | 15.07 | -0.066% | 10,556 | +16.324% |
| 2026-06-04 | 15.08 | 15.10 | 15.06 | 15.08 | +0.066% | 31,603 | +16.247% |
| 2026-06-03 | 15.10 | 15.10 | 15.07 | 15.07 | -0.594% | 1,315 | +16.324% |
| 2026-06-02 | 15.07 | 15.17 | 15.06 | 15.16 | -0.132% | 8,267 | +15.633% |
| 2026-06-01 | 15.11 | 15.18 | 15.06 | 15.18 | +0.463% | 1,778 | +15.481% |
| 2026-05-29 | 15.11 | 15.17 | 15.11 | 15.11 | 0.000% | 6,291 | +16.016% |
| 2026-05-28 | 15.18 | 15.18 | 15.11 | 15.11 | -0.330% | 3,080 | +16.016% |
| 2026-05-27 | 15.08 | 15.16 | 15.08 | 15.16 | +0.597% | 1,479 | +15.633% |
| 2026-05-26 | 15.21 | 15.21 | 15.07 | 15.07 | -0.397% | 15,083 | +16.324% |
| 2026-05-22 | 15.21 | 15.21 | 15.10 | 15.13 | -0.198% | 1,942 | +15.863% |
| 2026-05-21 | 15.13 | 15.16 | 15.02 | 15.16 | +0.531% | 2,381 | +15.633% |
| 2026-05-20 | 14.95 | 15.10 | 14.95 | 15.08 | +0.678% | 14,218 | +16.247% |
| 2026-05-19 | 15.00 | 15.12 | 14.96 | 14.98 | +0.023% | 7,008 | +17.034% |
| 2026-05-18 | 14.96 | 15.00 | 14.95 | 14.97 | +0.167% | 7,685 | +17.062% |
| 2026-05-15 | 15.01 | 15.03 | 14.95 | 14.95 | -0.993% | 8,724 | +17.258% |
| 2026-05-14 | 15.17 | 15.17 | 15.10 | 15.10 | -0.132% | 10,054 | +16.093% |
| 2026-05-13 | 15.10 | 15.15 | 15.09 | 15.12 | +0.132% | 5,611 | +15.939% |
| 2026-05-12 | 15.10 | 15.16 | 15.10 | 15.10 | 0.000% | 2,995 | +16.093% |
| 2026-05-11 | 15.11 | 15.18 | 15.10 | 15.10 | -0.363% | 9,488 | +16.093% |
| 2026-05-08 | 15.18 | 15.20 | 15.10 | 15.15 | -0.362% | 20,445 | +15.671% |
| 2026-05-07 | 15.10 | 15.21 | 15.10 | 15.21 | +0.396% | 3,627 | +15.253% |
| 2026-05-06 | 15.18 | 15.19 | 15.12 | 15.15 | 0.000% | 5,119 | +15.710% |
| 2026-05-05 | 15.13 | 15.18 | 15.13 | 15.15 | +0.198% | 6,204 | +15.710% |
| 2026-05-04 | 15.14 | 15.18 | 15.12 | 15.12 | -0.231% | 1,421 | +15.939% |
| 2026-05-01 | 15.13 | 15.17 | 15.12 | 15.15 | +0.231% | 3,135 | +15.671% |
| 2026-04-30 | 15.12 | 15.18 | 15.12 | 15.12 | +0.465% | 1,929 | +15.939% |
| 2026-04-29 | 15.13 | 15.21 | 15.05 | 15.05 | -0.660% | 4,111 | +16.478% |
| 2026-04-28 | 15.04 | 15.15 | 15.04 | 15.15 | +0.331% | 2,105 | +15.710% |
| 2026-04-27 | 15.14 | 15.21 | 15.10 | 15.10 | 0.000% | 5,386 | +16.093% |
| 2026-04-24 | 15.15 | 15.15 | 15.03 | 15.10 | -0.330% | 10,239 | +16.093% |
| 2026-04-23 | 15.11 | 15.19 | 15.05 | 15.15 | +0.748% | 6,627 | +15.710% |
| 2026-04-22 | 15.03 | 15.05 | 15.03 | 15.04 | +0.050% | 4,314 | +16.575% |
| 2026-04-21 | 15.03 | 15.10 | 14.96 | 15.03 | 0.000% | 19,051 | +16.633% |
| 2026-04-20 | 15.10 | 15.11 | 15.00 | 15.03 | +0.737% | 6,699 | +16.633% |
| 2026-04-17 | 15.03 | 15.03 | 14.92 | 14.92 | -0.732% | 6,383 | +17.493% |
| 2026-04-16 | 15.00 | 15.03 | 14.90 | 15.03 | +0.200% | 4,987 | +16.633% |
| 2026-04-15 | 14.77 | 15.00 | 14.77 | 15.00 | +1.351% | 11,217 | +16.867% |
| 2026-04-14 | 14.79 | 15.00 | 14.77 | 14.80 | 0.000% | 9,573 | +18.446% |
| 2026-04-13 | 14.97 | 15.03 | 14.79 | 14.80 | -0.337% | 6,820 | +18.446% |
| 2026-04-10 | 14.76 | 14.85 | 14.76 | 14.85 | +0.815% | 426 | +18.047% |
| 2026-04-09 | 14.90 | 14.96 | 14.73 | 14.73 | -0.271% | 9,159 | +19.009% |
| 2026-04-08 | 14.74 | 14.90 | 14.74 | 14.77 | +0.750% | 3,474 | +18.687% |
| 2026-04-07 | 14.80 | 14.80 | 14.66 | 14.66 | -0.946% | 5,425 | +19.577% |
| 2026-04-06 | 14.80 | 14.80 | 14.80 | 14.80 | +0.068% | 551 | +18.446% |
| 2026-04-02 | 14.84 | 14.90 | 14.67 | 14.79 | -0.270% | 8,282 | +18.526% |
| 2026-04-01 | 14.82 | 14.83 | 14.70 | 14.83 | +0.067% | 5,776 | +18.206% |
| 2026-03-31 | 14.80 | 14.88 | 14.80 | 14.82 | +0.339% | 3,300 | +18.286% |
| 2026-03-30 | 14.71 | 14.85 | 14.71 | 14.77 | -0.672% | 8,720 | +18.687% |
| 2026-03-27 | 14.87 | 14.89 | 14.83 | 14.87 | +0.507% | 3,142 | +17.888% |
| 2026-03-26 | 14.72 | 14.85 | 14.67 | 14.79 | +0.271% | 5,679 | +18.486% |
| 2026-03-25 | 14.67 | 14.76 | 14.60 | 14.76 | +1.200% | 12,365 | +18.807% |
| 2026-03-24 | 14.72 | 14.72 | 14.58 | 14.58 | -0.884% | 1,515 | +20.233% |
| 2026-03-23 | 14.73 | 14.73 | 14.52 | 14.71 | +0.684% | 3,224 | +19.171% |
| 2026-03-20 | 14.66 | 14.72 | 14.56 | 14.61 | -0.511% | 12,818 | +19.986% |
| 2026-03-19 | 14.80 | 14.80 | 14.66 | 14.69 | -0.305% | 5,970 | +19.374% |
| 2026-03-18 | 14.80 | 14.80 | 14.70 | 14.73 | -0.473% | 7,265 | +19.009% |
| 2026-03-17 | 14.80 | 14.80 | 14.80 | 14.80 | +0.203% | 1,057 | +18.446% |
| 2026-03-16 | 14.73 | 14.86 | 14.73 | 14.77 | 0.000% | 917 | +18.687% |
| 2026-03-13 | 14.86 | 14.86 | 14.77 | 14.77 | -0.606% | 2,141 | +18.687% |
| 2026-03-12 | 14.80 | 14.88 | 14.80 | 14.86 | +0.405% | 4,139 | +17.968% |
| 2026-03-11 | 14.80 | 14.80 | 14.80 | 14.80 | 0.000% | 1,012 | +18.446% |
| 2026-03-10 | 14.76 | 14.80 | 14.75 | 14.80 | +0.475% | 4,166 | +18.446% |
| 2026-03-09 | 14.86 | 14.86 | 14.71 | 14.73 | -1.008% | 5,963 | +19.009% |
| 2026-03-06 | 15.05 | 15.05 | 14.87 | 14.88 | -0.335% | 8,828 | +17.809% |
| 2026-03-05 | 14.94 | 15.12 | 14.87 | 14.93 | -0.201% | 29,964 | +17.415% |
| 2026-03-04 | 15.00 | 15.05 | 14.88 | 14.96 | +0.335% | 5,837 | +17.179% |
| 2026-03-03 | 14.92 | 15.05 | 14.91 | 14.91 | -0.334% | 5,609 | +17.572% |
| 2026-03-02 | 14.83 | 15.12 | 14.78 | 14.96 | +0.268% | 4,587 | +17.179% |
| 2026-02-27 | 15.12 | 15.12 | 14.92 | 14.92 | -0.666% | 14,060 | +17.493% |
| 2026-02-26 | 15.04 | 15.12 | 14.91 | 15.02 | -0.661% | 21,033 | +16.711% |
| 2026-02-25 | 15.04 | 15.16 | 15.00 | 15.12 | +0.800% | 5,799 | +15.939% |
| 2026-02-24 | 14.99 | 15.08 | 14.91 | 15.00 | +0.469% | 7,935 | +16.867% |
| 2026-02-23 | 14.96 | 15.05 | 14.82 | 14.93 | -0.134% | 12,250 | +17.415% |
| 2026-02-20 | 14.92 | 14.95 | 14.92 | 14.95 | +0.945% | 887 | +17.258% |
| 2026-02-19 | 15.17 | 15.20 | 14.81 | 14.81 | -2.309% | 9,070 | +18.366% |
| 2026-02-18 | 15.23 | 15.23 | 15.11 | 15.16 | -0.263% | 6,290 | +15.633% |
| 2026-02-17 | 15.11 | 15.23 | 15.11 | 15.20 | +0.596% | 5,535 | +15.329% |
| 2026-02-13 | 15.11 | 15.11 | 15.11 | 15.11 | -0.033% | 340 | +16.016% |
| 2026-02-12 | 15.08 | 15.13 | 15.00 | 15.12 | +0.232% | 12,592 | +15.978% |
| 2026-02-11 | 15.12 | 15.21 | 15.08 | 15.08 | +0.066% | 3,871 | +16.247% |
| 2026-02-10 | 15.12 | 15.21 | 15.06 | 15.07 | -0.855% | 10,263 | +16.324% |
| 2026-02-09 | 15.20 | 15.21 | 15.19 | 15.20 | +0.529% | 5,811 | +15.329% |
| 2026-02-06 | 15.21 | 15.21 | 15.12 | 15.12 | -0.399% | 6,760 | +15.939% |
| 2026-02-05 | 15.14 | 15.18 | 15.14 | 15.18 | -0.062% | 1,997 | +15.476% |
| 2026-02-04 | 15.18 | 15.21 | 15.15 | 15.19 | +0.218% | 10,438 | +15.405% |
| 2026-02-03 | 15.11 | 15.18 | 15.11 | 15.16 | -0.152% | 3,817 | +15.656% |
| 2026-02-02 | 15.11 | 15.18 | 15.11 | 15.18 | +0.797% | 1,263 | +15.481% |
| 2026-01-30 | 15.06 | 15.14 | 15.06 | 15.06 | -0.331% | 2,263 | +16.401% |
| 2026-01-29 | 15.05 | 15.13 | 15.05 | 15.11 | +0.066% | 6,735 | +16.016% |
| 2026-01-28 | 15.06 | 15.11 | 15.05 | 15.10 | +0.266% | 7,782 | +16.093% |
| 2026-01-27 | 15.05 | 15.06 | 15.04 | 15.06 | +0.066% | 2,849 | +16.401% |
| 2026-01-26 | 15.05 | 15.05 | 15.05 | 15.05 | +0.020% | 478 | +16.478% |
| 2026-01-23 | 15.00 | 15.05 | 15.00 | 15.05 | +0.313% | 5,571 | +16.502% |
| 2026-01-22 | 14.96 | 15.07 | 14.94 | 15.00 | -0.067% | 17,017 | +16.867% |
| 2026-01-21 | 15.10 | 15.11 | 15.00 | 15.01 | +0.067% | 22,551 | +16.789% |
| 2026-01-20 | 14.99 | 15.09 | 14.95 | 15.00 | +0.200% | 8,675 | +16.867% |
| 2026-01-16 | 14.86 | 14.97 | 14.86 | 14.97 | +0.740% | 6,122 | +17.101% |
| 2026-01-15 | 14.92 | 14.95 | 14.86 | 14.86 | -0.067% | 32,704 | +17.968% |
| 2026-01-14 | 14.84 | 14.94 | 14.84 | 14.87 | +0.067% | 9,012 | +17.888% |
| 2026-01-13 | 14.87 | 14.93 | 14.76 | 14.86 | +0.678% | 9,112 | +17.968% |
| 2026-01-12 | 14.96 | 14.96 | 14.76 | 14.76 | -1.666% | 16,564 | +18.767% |
| 2026-01-09 | 14.93 | 15.02 | 14.83 | 15.01 | 0.000% | 5,692 | +16.789% |
| 2026-01-08 | 15.04 | 15.05 | 14.98 | 15.01 | +0.200% | 3,415 | +16.789% |
| 2026-01-07 | 15.00 | 15.03 | 14.92 | 14.98 | +0.672% | 1,367 | +17.023% |
| 2026-01-06 | 14.94 | 15.08 | 14.88 | 14.88 | -0.932% | 10,798 | +17.809% |
| 2026-01-05 | 15.04 | 15.10 | 15.02 | 15.02 | +0.200% | 11,803 | +16.711% |
| 2026-01-02 | 14.98 | 15.01 | 14.92 | 14.99 | -0.067% | 12,884 | +16.945% |
| 2025-12-31 | 14.91 | 15.00 | 14.91 | 15.00 | +0.134% | 11,826 | +16.867% |
| 2025-12-30 | 14.94 | 15.10 | 14.92 | 14.98 | -0.200% | 8,195 | +17.023% |
| 2025-12-29 | 15.05 | 15.11 | 14.97 | 15.01 | -0.067% | 13,548 | +16.789% |
| 2025-12-26 | 14.75 | 15.12 | 14.73 | 15.02 | +2.246% | 59,732 | +16.711% |
| 2025-12-24 | 14.68 | 14.72 | 14.68 | 14.69 | +0.205% | 24,682 | +19.333% |
| 2025-12-23 | 14.73 | 14.75 | 14.65 | 14.66 | -0.136% | 32,370 | +19.577% |
| 2025-12-22 | 14.71 | 14.73 | 14.63 | 14.68 | +0.136% | 61,500 | +19.414% |
| 2025-12-19 | 14.65 | 14.75 | 14.56 | 14.66 | -0.204% | 61,733 | +19.577% |
| 2025-12-18 | 14.60 | 14.69 | 14.58 | 14.69 | +0.410% | 27,879 | +19.333% |
| 2025-12-17 | 14.32 | 14.63 | 14.30 | 14.63 | +2.308% | 49,225 | +19.822% |
| 2025-12-16 | 14.23 | 14.31 | 14.23 | 14.30 | +0.563% | 28,454 | +22.587% |
| 2025-12-15 | 14.15 | 14.25 | 14.14 | 14.22 | +0.424% | 57,881 | +23.277% |
| 2025-12-12 | 14.15 | 14.21 | 14.08 | 14.16 | +0.071% | 23,773 | +23.799% |
| 2025-12-11 | 14.10 | 14.20 | 14.10 | 14.15 | +0.855% | 43,372 | +23.887% |
| 2025-12-10 | 14.09 | 14.20 | 14.03 | 14.03 | -0.284% | 43,817 | +24.947% |
| 2025-12-09 | 14.08 | 14.22 | 14.03 | 14.07 | 0.000% | 28,759 | +24.591% |
| 2025-12-08 | 13.99 | 14.09 | 13.98 | 14.07 | +0.788% | 46,155 | +24.591% |
| 2025-12-05 | 13.89 | 13.99 | 13.87 | 13.96 | +0.976% | 30,919 | +25.573% |
| 2025-12-04 | 14.00 | 14.00 | 13.82 | 13.82 | -1.179% | 18,578 | +26.799% |
| 2025-12-03 | 13.95 | 14.00 | 13.85 | 13.99 | +0.503% | 46,282 | +25.304% |
| 2025-12-02 | 13.76 | 13.95 | 13.76 | 13.92 | +1.089% | 31,428 | +25.934% |
| 2025-12-01 | 13.66 | 13.79 | 13.66 | 13.77 | +0.879% | 19,996 | +27.306% |
| 2025-11-28 | 13.66 | 13.68 | 13.54 | 13.65 | -0.510% | 5,569 | +28.425% |
| 2025-11-26 | 13.67 | 13.77 | 13.65 | 13.72 | +0.734% | 26,453 | +27.770% |
| 2025-11-25 | 13.40 | 13.65 | 13.38 | 13.62 | +1.870% | 13,595 | +28.708% |
| 2025-11-24 | 13.28 | 13.40 | 13.26 | 13.37 | +1.058% | 22,137 | +31.114% |
| 2025-11-21 | 13.20 | 13.28 | 13.19 | 13.23 | +0.838% | 20,878 | +32.502% |
| 2025-11-20 | 13.13 | 13.26 | 13.09 | 13.12 | +0.076% | 34,081 | +33.613% |
| 2025-11-19 | 13.07 | 13.17 | 13.07 | 13.11 | +0.306% | 22,881 | +33.715% |
| 2025-11-18 | 13.05 | 13.21 | 13.00 | 13.07 | +0.153% | 38,471 | +34.124% |
| 2025-11-17 | 13.30 | 13.30 | 13.03 | 13.05 | -1.435% | 26,880 | +34.330% |
| 2025-11-14 | 13.27 | 13.30 | 13.20 | 13.24 | -0.188% | 9,664 | +32.402% |
| 2025-11-13 | 13.23 | 13.35 | 13.20 | 13.27 | +0.492% | 31,677 | +32.152% |
| 2025-11-12 | 13.25 | 13.33 | 13.20 | 13.20 | -0.490% | 13,422 | +32.803% |
| 2025-11-11 | 13.15 | 13.29 | 13.15 | 13.27 | +0.797% | 16,275 | +32.152% |
| 2025-11-10 | 13.17 | 13.30 | 13.15 | 13.16 | -0.075% | 14,833 | +33.206% |
| 2025-11-07 | 13.28 | 13.28 | 13.15 | 13.17 | -0.227% | 14,109 | +33.106% |
| 2025-11-06 | 13.30 | 13.35 | 13.20 | 13.20 | -1.049% | 26,081 | +32.803% |
| 2025-11-05 | 13.30 | 13.35 | 13.17 | 13.34 | +0.143% | 5,075 | +31.409% |
| 2025-11-04 | 13.30 | 13.32 | 13.30 | 13.32 | -0.068% | 6,450 | +31.597% |
| 2025-11-03 | 13.35 | 13.35 | 13.30 | 13.33 | -0.075% | 17,967 | +31.508% |
| 2025-10-31 | 13.35 | 13.35 | 13.31 | 13.34 | +0.301% | 1,774 | +31.409% |
| 2025-10-30 | 13.32 | 13.32 | 13.29 | 13.30 | +0.053% | 15,754 | +31.805% |
| 2025-10-29 | 13.38 | 13.40 | 13.25 | 13.29 | -0.799% | 16,717 | +31.874% |
| 2025-10-28 | 13.40 | 13.40 | 13.40 | 13.40 | +0.375% | 1,122 | +30.821% |
| 2025-10-27 | 13.39 | 13.40 | 13.35 | 13.35 | 0.000% | 5,343 | +31.311% |
| 2025-10-24 | 13.37 | 13.37 | 13.35 | 13.35 | -0.150% | 816 | +31.311% |
| 2025-10-23 | 13.42 | 13.46 | 13.37 | 13.37 | -0.298% | 17,161 | +31.113% |
| 2025-10-22 | 13.41 | 13.41 | 13.36 | 13.41 | +0.751% | 1,636 | +30.723% |
| 2025-10-21 | 13.43 | 13.43 | 13.26 | 13.31 | -0.894% | 7,932 | +31.705% |
| 2025-10-20 | 13.25 | 13.44 | 13.25 | 13.43 | +1.282% | 1,143 | +30.529% |
| 2025-10-17 | 13.47 | 13.47 | 13.26 | 13.26 | -0.749% | 20,554 | +32.202% |
| 2025-10-16 | 13.61 | 13.64 | 13.36 | 13.36 | -1.871% | 16,399 | +31.213% |
| 2025-10-15 | 13.63 | 13.65 | 13.61 | 13.61 | -0.477% | 3,207 | +28.758% |
| 2025-10-14 | 13.60 | 13.70 | 13.56 | 13.68 | +0.073% | 17,641 | +28.143% |
| 2025-10-13 | 13.56 | 13.67 | 13.50 | 13.67 | +2.015% | 2,886 | +28.237% |
| 2025-10-10 | 13.69 | 13.69 | 13.40 | 13.40 | -1.471% | 11,374 | +30.821% |
| 2025-10-09 | 13.67 | 13.70 | 13.51 | 13.60 | -0.585% | 11,982 | +28.897% |
| 2025-10-08 | 13.71 | 13.73 | 13.66 | 13.68 | -0.220% | 10,937 | +28.143% |
| 2025-10-07 | 13.73 | 13.74 | 13.71 | 13.71 | -0.145% | 3,810 | +27.862% |
| 2025-10-06 | 13.71 | 13.75 | 13.71 | 13.73 | +0.146% | 6,060 | +27.677% |
| 2025-10-03 | 13.73 | 13.79 | 13.70 | 13.71 | -0.363% | 4,989 | +27.863% |
| 2025-10-02 | 13.76 | 13.80 | 13.75 | 13.76 | -0.506% | 9,770 | +27.398% |
| 2025-09-30 | 13.87 | 13.87 | 13.82 | 13.83 | -0.252% | 4,924 | +26.753% |
| 2025-09-29 | 13.90 | 13.90 | 13.87 | 13.87 | +0.108% | 3,215 | +26.433% |
| 2025-09-26 | 13.90 | 13.92 | 13.85 | 13.85 | 0.000% | 4,119 | +26.570% |
| 2025-09-25 | 13.86 | 13.87 | 13.82 | 13.85 | +0.217% | 4,254 | +26.570% |
| 2025-09-24 | 13.87 | 13.87 | 13.82 | 13.82 | -0.248% | 1,422 | +26.845% |
| 2025-09-23 | 13.82 | 13.90 | 13.81 | 13.85 | +0.072% | 5,096 | +26.530% |
| 2025-09-22 | 13.89 | 13.89 | 13.84 | 13.84 | +1.499% | 1,716 | +26.621% |
| 2025-09-19 | 13.95 | 13.95 | 13.64 | 13.64 | -1.998% | 21,568 | +28.519% |
| 2025-09-18 | 13.90 | 13.95 | 13.90 | 13.92 | +0.274% | 23,289 | +25.951% |
| 2025-09-17 | 13.87 | 13.91 | 13.85 | 13.88 | -0.430% | 13,718 | +26.297% |
| 2025-09-16 | 13.96 | 13.96 | 13.90 | 13.94 | +0.142% | 1,514 | +25.753% |
| 2025-09-15 | 13.93 | 13.99 | 13.85 | 13.92 | +0.001% | 14,929 | +25.932% |
| 2025-09-12 | 13.92 | 13.93 | 13.85 | 13.92 | +0.144% | 10,655 | +25.934% |
| 2025-09-11 | 13.94 | 13.95 | 13.90 | 13.90 | -0.072% | 2,871 | +26.115% |
| 2025-09-10 | 13.93 | 13.95 | 13.91 | 13.91 | -0.144% | 5,196 | +26.024% |
| 2025-09-09 | 14.00 | 14.00 | 13.91 | 13.93 | +0.144% | 5,996 | +25.844% |
| 2025-09-08 | 13.96 | 13.99 | 13.90 | 13.91 | -0.429% | 4,757 | +26.024% |
| 2025-09-05 | 13.97 | 13.98 | 13.95 | 13.97 | +0.036% | 2,293 | +25.483% |
| 2025-09-04 | 13.94 | 14.03 | 13.92 | 13.96 | +0.108% | 7,009 | +25.528% |
| 2025-09-03 | 13.94 | 13.96 | 13.94 | 13.95 | +0.072% | 7,653 | +25.663% |
| 2025-09-02 | 13.90 | 13.95 | 13.90 | 13.94 | +0.288% | 7,695 | +25.753% |
| 2025-08-29 | 13.94 | 13.96 | 13.90 | 13.90 | -0.231% | 14,056 | +26.115% |
| 2025-08-28 | 13.99 | 14.00 | 13.88 | 13.93 | +0.521% | 14,063 | +25.824% |
| 2025-08-27 | 13.98 | 13.99 | 13.85 | 13.86 | +0.072% | 16,253 | +26.479% |
| 2025-08-26 | 15.64 | 15.64 | 13.73 | 13.85 | +3.280% | 25,139 | +26.570% |
| 2025-08-25 | 13.41 | 13.48 | 13.35 | 13.41 | -0.295% | 6,525 | +30.721% |
| 2025-08-22 | 13.48 | 13.48 | 13.35 | 13.45 | +0.598% | 8,456 | +30.336% |
| 2025-08-21 | 13.41 | 13.42 | 13.37 | 13.37 | -0.224% | 1,369 | +31.114% |
| 2025-08-20 | 13.46 | 13.46 | 13.37 | 13.40 | -0.223% | 4,314 | +30.821% |
| 2025-08-19 | 13.37 | 13.48 | 13.37 | 13.43 | +0.224% | 1,908 | +30.529% |
| 2025-08-18 | 13.48 | 13.49 | 13.40 | 13.40 | +0.299% | 6,513 | +30.821% |
| 2025-08-15 | 13.39 | 13.39 | 13.35 | 13.36 | -0.373% | 939 | +31.212% |
| 2025-08-14 | 13.32 | 13.49 | 13.31 | 13.41 | +0.828% | 13,558 | +30.722% |
| 2025-08-13 | 13.17 | 13.40 | 13.13 | 13.30 | +1.838% | 16,848 | +31.805% |
| 2025-08-12 | 13.18 | 13.20 | 13.06 | 13.06 | -0.343% | 7,774 | +34.227% |
| 2025-08-11 | 13.03 | 13.19 | 13.03 | 13.11 | +0.038% | 901 | +33.766% |
| 2025-08-08 | 13.10 | 13.19 | 13.10 | 13.10 | +0.692% | 1,746 | +33.817% |
| 2025-08-07 | 13.16 | 13.16 | 13.01 | 13.01 | -0.535% | 1,726 | +34.743% |
| 2025-08-06 | 13.15 | 13.28 | 13.08 | 13.08 | -0.759% | 2,092 | +34.021% |
| 2025-08-05 | 13.25 | 13.25 | 13.01 | 13.18 | -0.144% | 3,189 | +33.005% |
| 2025-08-04 | 13.10 | 13.20 | 13.00 | 13.20 | +0.756% | 38,059 | +32.813% |
| 2025-08-01 | 13.16 | 13.27 | 13.05 | 13.10 | -2.093% | 30,586 | +33.817% |
| 2025-07-31 | 13.27 | 13.40 | 13.25 | 13.38 | -0.149% | 2,472 | +31.016% |
| 2025-07-30 | 13.35 | 13.40 | 13.10 | 13.40 | -0.001% | 9,393 | +30.822% |
| 2025-07-29 | 13.40 | 13.50 | 13.40 | 13.40 | -0.446% | 2,595 | +30.821% |
| 2025-07-28 | 13.15 | 13.59 | 13.10 | 13.46 | +2.124% | 6,461 | +30.238% |
| 2025-07-25 | 13.01 | 13.19 | 13.00 | 13.18 | +1.307% | 8,349 | +33.005% |
| 2025-07-24 | 12.92 | 13.01 | 12.89 | 13.01 | +0.487% | 1,986 | +34.743% |
| 2025-07-23 | 13.00 | 13.00 | 12.91 | 12.95 | -0.100% | 1,064 | +35.398% |
| 2025-07-22 | 12.99 | 12.99 | 12.94 | 12.96 | -0.282% | 4,170 | +35.262% |
| 2025-07-21 | 13.05 | 13.10 | 12.95 | 13.00 | -0.408% | 16,029 | +34.880% |
| 2025-07-18 | 13.01 | 13.10 | 13.01 | 13.05 | +0.928% | 14,284 | +34.330% |
| 2025-07-17 | 12.87 | 13.10 | 12.87 | 12.93 | +0.077% | 2,485 | +35.576% |
| 2025-07-16 | 12.95 | 13.05 | 12.90 | 12.92 | -0.424% | 8,912 | +35.681% |
| 2025-07-15 | 13.00 | 13.19 | 12.97 | 12.97 | -1.705% | 8,649 | +35.106% |
| 2025-07-14 | 13.09 | 13.23 | 12.91 | 13.20 | +1.951% | 7,627 | +32.803% |
| 2025-07-11 | 12.89 | 13.18 | 12.82 | 12.95 | +0.290% | 17,084 | +35.394% |
| 2025-07-10 | 12.61 | 12.91 | 12.51 | 12.91 | +2.705% | 11,779 | +35.786% |
| 2025-07-09 | 12.56 | 12.77 | 12.37 | 12.57 | +0.964% | 38,010 | +39.459% |
| 2025-07-08 | 12.48 | 12.59 | 12.41 | 12.45 | -0.480% | 246,587 | +40.803% |
| 2025-07-07 | 12.59 | 12.60 | 12.44 | 12.51 | 0.000% | 1,627 | +40.128% |
| 2025-07-03 | 12.43 | 12.65 | 12.43 | 12.51 | +0.080% | 13,291 | +40.128% |
| 2025-07-02 | 12.32 | 12.50 | 12.32 | 12.50 | +1.792% | 3,241 | +40.240% |
| 2025-07-01 | 12.35 | 12.40 | 12.28 | 12.28 | -0.567% | 11,080 | +42.752% |
| 2025-06-30 | 12.15 | 12.39 | 12.15 | 12.35 | +0.816% | 6,854 | +41.943% |
| 2025-06-27 | 12.39 | 12.40 | 12.15 | 12.25 | -0.810% | 37,029 | +43.102% |
| 2025-06-26 | 12.40 | 12.40 | 12.10 | 12.35 | -0.162% | 5,178 | +41.943% |
| 2025-06-25 | 12.07 | 12.37 | 12.07 | 12.37 | 0.000% | 1,055 | +41.714% |
| 2025-06-24 | 12.21 | 12.40 | 12.01 | 12.37 | +0.487% | 24,742 | +41.714% |
| 2025-06-23 | 12.30 | 12.35 | 12.05 | 12.31 | +0.572% | 9,184 | +42.405% |
| 2025-06-20 | 12.07 | 12.37 | 12.05 | 12.24 | +1.241% | 5,626 | +43.219% |
| 2025-06-18 | 12.02 | 12.18 | 11.94 | 12.09 | -0.739% | 8,359 | +44.996% |
| 2025-06-17 | 12.07 | 12.18 | 12.04 | 12.18 | +1.331% | 2,272 | +43.924% |
| 2025-06-16 | 11.93 | 12.15 | 11.93 | 12.02 | 0.000% | 9,030 | +45.840% |
| 2025-06-13 | 12.02 | 12.15 | 12.01 | 12.02 | -1.454% | 7,228 | +45.840% |
| 2025-06-12 | 12.30 | 12.30 | 12.07 | 12.20 | -0.834% | 3,277 | +43.719% |
| 2025-06-11 | 12.40 | 12.40 | 12.20 | 12.30 | -0.806% | 7,494 | +42.520% |
| 2025-06-10 | 12.35 | 12.45 | 12.30 | 12.40 | +0.664% | 3,623 | +41.371% |
| 2025-06-09 | 12.30 | 12.50 | 12.20 | 12.32 | -0.660% | 44,614 | +42.310% |
| 2025-06-06 | 11.70 | 12.41 | 11.70 | 12.40 | +1.224% | 4,145 | +41.371% |
| 2025-06-05 | 12.37 | 12.45 | 12.05 | 12.25 | -2.000% | 11,484 | +43.102% |
| 2025-06-04 | 12.49 | 12.65 | 12.38 | 12.50 | -0.927% | 75,650 | +40.240% |
| 2025-06-03 | 12.75 | 12.75 | 12.56 | 12.62 | +0.355% | 936 | +38.940% |
| 2025-06-02 | 12.50 | 12.57 | 12.37 | 12.57 | +1.309% | 2,651 | +39.432% |
| 2025-05-30 | 12.41 | 12.50 | 12.37 | 12.41 | +0.081% | 6,236 | +41.257% |
| 2025-05-29 | 12.40 | 12.40 | 12.40 | 12.40 | +0.324% | 2,358 | +41.371% |
| 2025-05-28 | 12.41 | 12.49 | 12.36 | 12.36 | 0.000% | 10,787 | +41.828% |
| 2025-05-27 | 12.38 | 12.41 | 12.36 | 12.36 | -0.643% | 4,153 | +41.828% |
| 2025-05-23 | 12.45 | 12.46 | 12.44 | 12.44 | -0.080% | 2,932 | +40.916% |
| 2025-05-22 | 12.55 | 12.57 | 12.44 | 12.45 | -0.797% | 5,029 | +40.803% |
| 2025-05-21 | 12.66 | 12.66 | 12.55 | 12.55 | -1.053% | 2,522 | +39.681% |
| 2025-05-20 | 12.56 | 12.68 | 12.55 | 12.68 | +1.225% | 1,545 | +38.211% |
| 2025-05-19 | 12.64 | 12.64 | 12.53 | 12.53 | -0.634% | 1,111 | +39.904% |
| 2025-05-16 | 12.52 | 12.89 | 12.52 | 12.61 | +0.759% | 4,464 | +39.017% |
| 2025-05-15 | 12.52 | 12.52 | 12.52 | 12.52 | +0.846% | 866 | +40.072% |
| 2025-05-14 | 12.55 | 12.93 | 12.41 | 12.41 | -1.116% | 5,577 | +41.257% |
| 2025-05-13 | 12.34 | 12.55 | 12.34 | 12.55 | +1.784% | 2,761 | +39.681% |
| 2025-05-12 | 12.47 | 12.60 | 12.30 | 12.33 | -1.792% | 4,000 | +42.174% |
| 2025-05-09 | 12.55 | 12.55 | 12.55 | 12.55 | +1.364% | 257 | +39.626% |
| 2025-05-08 | 12.56 | 12.57 | 12.35 | 12.39 | -0.113% | 1,559 | +41.531% |
| 2025-05-07 | 12.53 | 12.62 | 12.40 | 12.40 | -0.879% | 1,679 | +41.371% |
| 2025-05-06 | 12.80 | 12.80 | 12.51 | 12.51 | +0.725% | 1,822 | +40.128% |
| 2025-05-05 | 12.55 | 12.90 | 12.21 | 12.42 | -0.640% | 17,576 | +41.143% |
| 2025-05-02 | 12.31 | 12.68 | 12.07 | 12.50 | +2.796% | 6,449 | +40.240% |
| 2025-05-01 | 12.05 | 12.39 | 11.95 | 12.16 | +1.757% | 20,232 | +44.161% |
| 2025-04-30 | 11.92 | 12.10 | 11.92 | 11.95 | -1.076% | 2,078 | +46.695% |
| 2025-04-29 | 12.10 | 12.22 | 11.91 | 12.08 | -0.576% | 650 | +45.116% |
| 2025-04-28 | 11.97 | 12.15 | 11.91 | 12.15 | +2.015% | 2,338 | +44.280% |
| 2025-04-25 | 11.96 | 11.96 | 11.89 | 11.91 | -0.013% | 835 | +47.187% |
| 2025-04-24 | 11.72 | 11.91 | 11.72 | 11.91 | +0.323% | 490 | +47.167% |
| 2025-04-23 | 11.90 | 11.90 | 11.87 | 11.87 | -0.225% | 1,104 | +47.643% |
| 2025-04-22 | 11.89 | 11.90 | 11.76 | 11.90 | -0.667% | 1,142 | +47.311% |
| 2025-04-21 | 11.76 | 11.98 | 11.67 | 11.98 | +0.334% | 3,552 | +46.328% |
| 2025-04-17 | 11.84 | 11.94 | 11.84 | 11.94 | -1.322% | 387 | +46.817% |
| 2025-04-16 | 12.01 | 12.10 | 12.01 | 12.10 | +2.678% | 416 | +44.876% |
| 2025-04-15 | 11.52 | 12.00 | 11.52 | 11.78 | +2.029% | 1,109 | +48.756% |
| 2025-04-14 | 11.89 | 11.89 | 11.55 | 11.55 | 0.000% | 4,586 | +51.775% |