Dark

FFNW
First Financial Northwest, Inc
stock NASDAQ

Inactive

Apr 21, 2025

22.56USD-1.226%(-0.28)1,543,367

Pre-market

0.00USD-100.000%(-22.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-21	22.6700	22.9350	22.4250	22.5600	-1.226%	1,543,367	0.000%
2025-04-17	22.7500	22.9500	22.7500	22.8400	+0.132%	43,213	-1.226%
2025-04-16	22.9600	23.0500	22.7400	22.8100	-0.610%	146,437	-1.096%
2025-04-15	22.7600	23.0300	22.7400	22.9500	+0.350%	133,970	-1.699%
2025-04-14	22.6800	22.9000	22.6750	22.8700	+1.061%	110,868	-1.355%
2025-04-11	22.5000	22.7000	22.5000	22.6300	+0.088%	55,326	-0.309%
2025-04-10	22.6000	22.7300	22.3900	22.6100	-0.155%	122,963	-0.221%
2025-04-09	22.3200	22.7700	22.3200	22.6450	+0.869%	134,794	-0.375%
2025-04-08	22.5300	22.8000	22.4000	22.4500	+0.178%	56,137	+0.490%
2025-04-07	22.4300	22.7700	22.2700	22.4100	-0.356%	72,194	+0.669%
2025-04-04	22.4500	22.5600	22.3200	22.4900	0.000%	95,474	+0.311%
2025-04-03	22.5100	22.6000	22.3600	22.4900	-0.443%	87,727	+0.311%
2025-04-02	22.6100	22.6700	22.5300	22.5900	-0.177%	72,999	-0.133%
2025-04-01	22.6400	22.7300	22.6100	22.6300	-0.132%	49,589	-0.309%
2025-03-31	22.6000	22.7600	22.5600	22.6600	-0.044%	70,877	-0.441%
2025-03-28	22.6200	22.7200	22.6100	22.6700	+0.088%	38,278	-0.485%
2025-03-27	22.7500	22.7600	22.6300	22.6500	-0.264%	57,395	-0.397%
2025-03-26	22.6500	22.7600	22.6500	22.7100	+0.132%	36,492	-0.661%
2025-03-25	22.7400	22.7400	22.6800	22.6800	-0.088%	30,990	-0.529%
2025-03-24	22.7600	22.7600	22.6400	22.7000	+0.265%	64,839	-0.617%
2025-03-21	22.6500	22.7500	22.6000	22.6400	-0.132%	83,303	-0.353%
2025-03-20	22.6500	22.7550	22.6500	22.6700	+0.044%	51,831	-0.485%
2025-03-19	22.7500	22.7800	22.6600	22.6600	-0.088%	54,019	-0.441%
2025-03-18	22.5900	22.7400	22.5900	22.6800	+0.354%	89,551	-0.529%
2025-03-17	22.6500	22.7000	22.5750	22.6000	+0.311%	52,639	-0.177%
2025-03-14	22.6301	22.6750	22.5300	22.5300	-0.486%	61,237	+0.133%
2025-03-13	22.6600	22.7500	22.3000	22.6400	+15.806%	264,138	-0.353%
2025-03-12	19.4600	19.6300	19.1400	19.5500	+0.308%	59,004	+15.396%
2025-03-11	19.9300	20.0450	19.4200	19.4900	-1.814%	39,671	+15.752%
2025-03-10	19.5000	20.0500	19.5000	19.8500	+0.025%	47,341	+13.652%
2025-03-07	20.0300	20.3306	19.6000	19.8450	-1.121%	39,440	+13.681%
2025-03-06	20.4900	20.4900	18.0300	20.0700	-2.336%	68,578	+12.407%
2025-03-05	20.8450	20.9800	20.4500	20.5500	-1.202%	61,841	+9.781%
2025-03-04	21.0500	21.1400	20.7801	20.8000	-1.562%	32,207	+8.462%
2025-03-03	21.2550	21.3000	21.1150	21.1300	-0.798%	22,231	+6.768%
2025-02-28	21.2800	21.3000	21.0250	21.3000	+0.567%	59,518	+5.915%
2025-02-27	21.1600	21.2600	21.0300	21.1800	-0.376%	29,348	+6.516%
2025-02-26	21.2100	21.3000	21.1600	21.2600	-0.047%	20,522	+6.115%
2025-02-25	21.2600	21.4100	21.2250	21.2700	+0.567%	24,463	+6.065%
2025-02-24	21.4400	21.4700	21.0500	21.1500	-1.307%	31,998	+6.667%
2025-02-21	21.5200	21.6641	21.4100	21.4300	-0.233%	28,883	+5.273%
2025-02-20	21.5300	21.5300	21.4400	21.4800	-0.232%	8,384	+5.028%
2025-02-19	21.4600	21.5500	21.4100	21.5300	+0.607%	16,201	+4.784%
2025-02-18	21.3200	21.6050	21.3200	21.4000	+0.281%	13,082	+5.421%
2025-02-14	21.5500	21.5500	21.3400	21.3400	-0.698%	14,618	+5.717%
2025-02-13	21.6101	21.6400	21.3526	21.4900	-0.509%	19,297	+4.979%
2025-02-12	21.5500	21.6998	21.4800	21.6000	-0.323%	27,393	+4.444%
2025-02-11	21.5500	21.7850	21.5400	21.6700	+0.046%	16,626	+4.107%
2025-02-10	21.4800	21.7900	21.4800	21.6600	+0.651%	11,494	+4.155%
2025-02-07	21.4300	21.5725	21.3500	21.5200	-0.139%	15,273	+4.833%
2025-02-06	21.3101	21.5600	21.3101	21.5500	+0.233%	9,755	+4.687%
2025-02-05	21.3600	21.5000	21.3404	21.5000	+0.892%	11,339	+4.930%
2025-02-04	21.0400	21.3100	21.0400	21.3100	+0.828%	6,661	+5.866%
2025-02-03	21.0400	21.2600	21.0000	21.1350	-0.024%	13,273	+6.742%
2025-01-31	21.1100	21.3000	21.0500	21.1400	-1.030%	20,395	+6.717%
2025-01-30	21.6100	21.6400	21.3200	21.3600	-1.157%	11,386	+5.618%
2025-01-29	21.5000	21.6300	21.3400	21.6100	+0.605%	18,863	+4.396%
2025-01-28	21.3900	21.4800	21.3124	21.4800	+1.082%	15,670	+5.028%
2025-01-27	20.9800	21.3600	20.8100	21.2500	+1.577%	56,176	+6.165%
2025-01-24	21.0000	21.0000	20.8900	20.9200	-0.759%	14,714	+7.839%
2025-01-23	20.7900	21.0800	20.7800	21.0800	+1.006%	13,224	+7.021%
2025-01-22	21.1600	21.1600	20.8700	20.8700	-1.742%	17,768	+8.098%
2025-01-21	20.9500	21.2540	20.9500	21.2400	+0.807%	51,989	+6.215%
2025-01-17	20.9500	21.1350	20.9500	21.0700	+0.765%	29,889	+7.072%
2025-01-16	20.8900	21.0600	20.8500	20.9100	-0.334%	28,754	+7.891%
2025-01-15	20.9000	21.0600	20.9000	20.9800	+0.335%	34,567	+7.531%
2025-01-14	20.9700	20.9750	20.8600	20.9100	+0.384%	26,228	+7.891%
2025-01-13	20.4800	20.8550	20.4800	20.8300	+1.166%	11,068	+8.305%
2025-01-10	20.7400	20.7400	20.4900	20.5900	-1.577%	21,092	+9.568%
2025-01-08	20.9600	21.1000	20.8870	20.9200	-0.618%	17,815	+7.839%
2025-01-07	21.1600	21.2600	21.0500	21.0500	-0.331%	59,665	+7.173%
2025-01-06	21.4500	21.5300	21.1000	21.1200	-1.767%	33,804	+6.818%
2025-01-03	21.4300	21.5200	21.3000	21.5000	+0.467%	8,630	+4.930%
2025-01-02	21.7400	21.7700	21.3450	21.4000	-1.382%	21,777	+5.421%
2024-12-31	21.5400	21.8200	21.4299	21.7000	+0.696%	30,962	+3.963%
2024-12-30	21.6000	21.6250	21.5000	21.5500	+0.419%	22,679	+4.687%
2024-12-27	21.9350	21.9400	21.4150	21.4600	-1.785%	17,189	+5.126%
2024-12-26	21.3900	21.8950	21.2100	21.8500	+2.438%	23,801	+3.249%
2024-12-24	21.1500	21.3900	20.8900	21.3300	+0.566%	14,307	+5.767%
2024-12-23	21.3600	21.3600	21.1400	21.2100	-0.563%	28,233	+6.365%
2024-12-20	21.1400	21.4300	21.1400	21.3300	+0.188%	54,899	+5.767%
2024-12-19	21.4900	21.6000	21.2900	21.2900	-0.885%	54,856	+5.965%
2024-12-18	21.9200	21.9200	21.1800	21.4800	-1.693%	75,707	+5.028%
2024-12-17	22.0500	22.1800	21.7200	21.8500	-1.176%	24,053	+3.249%
2024-12-16	21.9900	22.1400	21.9900	22.1100	+0.181%	43,855	+2.035%
2024-12-13	22.2000	22.3650	22.0600	22.0700	-1.120%	156,548	+2.220%
2024-12-12	22.3600	22.3800	22.1005	22.3200	-0.490%	25,662	+1.075%
2024-12-11	22.2800	22.6900	22.2800	22.4300	+0.538%	24,670	+0.580%
2024-12-10	22.2100	22.5700	22.2000	22.3100	0.000%	20,318	+1.121%
2024-12-09	22.2500	22.5000	22.2500	22.3100	0.000%	16,003	+1.121%
2024-12-06	22.2200	22.3200	21.7000	22.3100	+0.360%	21,421	+1.121%
2024-12-05	22.3100	22.3900	22.2000	22.2300	-0.759%	11,688	+1.484%
2024-12-04	22.4800	22.4800	22.2000	22.4000	+0.448%	12,756	+0.714%
2024-12-03	22.4900	22.4900	22.2100	22.3000	-1.196%	12,622	+1.166%
2024-12-02	22.5600	22.7500	22.2100	22.5700	-0.133%	12,506	-0.044%
2024-11-29	22.7600	22.7700	22.6000	22.6000	-0.441%	6,319	-0.177%
2024-11-27	22.8100	22.8500	22.6200	22.7000	+0.132%	14,244	-0.617%
2024-11-26	22.5050	22.7700	22.5050	22.6700	+0.177%	12,128	-0.485%
2024-11-25	22.8700	22.8700	22.6200	22.6300	-0.352%	19,129	-0.309%
2024-11-22	22.7100	22.7500	22.5900	22.7100	+1.068%	10,484	-0.661%
2024-11-21	22.4900	22.6200	22.4200	22.4700	+0.402%	20,120	+0.401%
2024-11-20	22.3450	22.3800	22.1650	22.3800	+0.584%	15,592	+0.804%
2024-11-19	22.2600	22.3100	22.2000	22.2500	-0.135%	8,030	+1.393%
2024-11-18	22.1500	22.3150	22.1500	22.2800	+0.678%	21,018	+1.257%
2024-11-15	22.3600	22.3600	21.9476	22.1300	+0.045%	14,266	+1.943%
2024-11-14	22.1420	22.1500	22.0096	22.1200	+0.136%	15,754	+1.989%
2024-11-13	22.3900	22.5750	22.0900	22.0900	-0.719%	13,331	+2.128%
2024-11-12	22.3700	22.6100	22.2000	22.2500	-0.847%	23,351	+1.393%
2024-11-11	22.2000	22.6100	22.1300	22.4400	+1.907%	15,025	+0.535%
2024-11-08	22.5100	22.6600	21.9200	22.0200	-2.177%	39,310	+2.452%
2024-11-07	22.8000	22.9000	22.4000	22.5100	-1.660%	29,184	+0.222%
2024-11-06	22.6900	23.2000	22.0900	22.8900	+2.142%	76,165	-1.442%
2024-11-05	22.1400	22.4300	22.1400	22.4100	+1.357%	21,335	+0.669%
2024-11-04	22.3600	22.4000	21.8200	22.1100	-0.674%	57,933	+2.035%
2024-11-01	22.6100	22.6100	22.2500	22.2600	-1.067%	18,454	+1.348%
2024-10-31	22.6900	22.6900	22.1600	22.5000	-0.881%	47,986	+0.267%
2024-10-30	22.5500	22.7150	22.4300	22.7000	+0.177%	25,698	-0.617%
2024-10-29	22.5900	22.8198	22.5900	22.6600	-0.439%	15,913	-0.441%
2024-10-28	22.7950	22.9900	22.6600	22.7600	+0.264%	12,547	-0.879%
2024-10-25	22.9200	22.9200	22.5350	22.7000	+0.132%	13,826	-0.617%
2024-10-24	22.8600	22.8600	22.5580	22.6700	-1.134%	15,585	-0.485%
2024-10-23	22.7800	22.9300	22.7150	22.9300	+1.013%	12,740	-1.614%
2024-10-22	22.7000	22.7600	22.6301	22.7000	+0.265%	13,510	-0.617%
2024-10-21	22.7600	22.7950	22.6400	22.6400	-0.658%	22,754	-0.353%
2024-10-18	23.0500	23.0500	22.7000	22.7900	-1.128%	18,484	-1.009%
2024-10-17	22.8100	23.0500	22.8100	23.0500	+0.348%	21,766	-2.126%
2024-10-16	22.9700	23.0900	22.7652	22.9700	-0.087%	40,673	-1.785%
2024-10-15	22.8500	23.5000	22.7100	22.9900	+0.966%	60,615	-1.870%
2024-10-14	22.8200	22.9100	22.7001	22.7700	-1.000%	16,296	-0.922%
2024-10-11	22.7400	23.1800	22.7400	23.0000	+1.680%	70,658	-1.913%
2024-10-10	22.4600	22.6400	22.4600	22.6200	-0.044%	509,783	-0.265%
2024-10-09	22.5000	22.7500	22.4300	22.6300	-0.044%	16,845	-0.309%
2024-10-08	22.4500	22.6600	22.4500	22.6400	+0.533%	10,816	-0.353%
2024-10-07	22.5700	22.6100	22.2700	22.5200	+0.357%	19,846	+0.178%
2024-10-04	22.4400	22.6450	22.3665	22.4400	+0.448%	29,221	+0.535%
2024-10-03	22.3950	22.5600	22.2000	22.3400	-0.268%	38,132	+0.985%
2024-10-02	22.3000	22.5600	22.2000	22.4000	+0.134%	27,703	+0.714%
2024-10-01	22.3850	22.4150	22.2200	22.3700	-0.666%	25,319	+0.849%
2024-09-30	22.1101	22.5750	22.1101	22.5200	+1.305%	28,835	+0.178%
2024-09-27	22.3100	22.4700	22.2300	22.2300	-0.892%	19,181	+1.484%
2024-09-26	22.2600	22.4300	22.2600	22.4300	+0.179%	12,454	+0.580%
2024-09-25	22.2550	22.4900	22.1100	22.3900	+0.674%	16,552	+0.759%
2024-09-24	22.5350	22.5350	22.2400	22.2400	-1.331%	17,823	+1.439%
2024-09-23	22.7500	22.7500	22.4200	22.5400	-0.923%	14,819	+0.089%
2024-09-20	22.5700	22.7500	22.5700	22.7500	0.000%	88,105	-0.835%
2024-09-19	22.7600	22.7600	22.6800	22.7500	+0.753%	26,160	-0.835%
2024-09-18	22.4800	22.7700	22.2900	22.5800	-0.133%	31,511	-0.089%
2024-09-17	22.6500	22.6700	22.5000	22.6100	+0.133%	21,710	-0.221%
2024-09-16	22.5700	22.7500	22.4500	22.5800	-0.441%	27,093	-0.089%
2024-09-13	22.4100	22.6800	22.4100	22.6800	+0.710%	12,804	-0.529%
2024-09-12	22.6300	22.6300	22.4750	22.5200	-0.310%	17,211	+0.178%
2024-09-11	22.5800	22.5900	22.0550	22.5900	-0.265%	30,751	-0.133%
2024-09-10	22.4401	22.6750	22.4401	22.6500	+0.354%	20,081	-0.397%
2024-09-09	22.5900	22.6600	22.3850	22.5700	-0.089%	30,072	-0.044%
2024-09-06	22.5300	22.7500	22.4200	22.5900	-0.221%	48,044	-0.133%
2024-09-05	22.6000	22.6800	22.5500	22.6400	+0.221%	26,538	-0.353%
2024-09-04	22.4900	22.6300	22.4900	22.5900	-0.221%	18,693	-0.133%
2024-09-03	22.5300	22.7300	22.3201	22.6400	-0.264%	32,962	-0.353%
2024-08-30	22.5700	22.7000	22.4400	22.7000	-0.220%	18,555	-0.617%
2024-08-29	22.7300	22.7700	22.6700	22.7500	0.000%	39,044	-0.835%
2024-08-28	22.3500	22.8750	22.3000	22.7500	+1.653%	40,154	-0.835%
2024-08-27	22.1000	22.7100	21.9769	22.3800	+0.629%	102,992	+0.804%
2024-08-26	22.4000	22.4000	22.1700	22.2400	-0.537%	56,490	+1.439%
2024-08-23	22.3800	22.5000	22.2300	22.3600	+0.630%	34,872	+0.894%
2024-08-22	22.3800	22.3880	22.1101	22.2200	-0.225%	9,505	+1.530%
2024-08-21	22.2200	22.3100	21.9800	22.2700	+0.998%	14,479	+1.302%
2024-08-20	22.1700	22.1700	21.8400	22.0500	-0.541%	17,458	+2.313%
2024-08-19	22.0240	22.2300	22.0240	22.1700	+0.681%	11,543	+1.759%
2024-08-16	22.1400	22.4500	21.9677	22.0200	-0.452%	16,632	+2.452%
2024-08-15	21.8000	22.1950	21.8000	22.1200	+2.455%	105,558	+1.989%
2024-08-14	21.5000	21.6300	21.4800	21.5900	-0.369%	15,390	+4.493%
2024-08-13	21.8800	22.0550	21.4900	21.6700	-0.414%	22,980	+4.107%
2024-08-12	21.3100	21.8500	21.2700	21.7600	+3.128%	92,968	+3.676%
2024-08-09	21.0200	21.2300	20.6600	21.1000	-0.189%	107,096	+6.919%
2024-08-08	21.7000	21.7000	21.1000	21.1400	-0.424%	91,739	+6.717%
2024-08-07	21.1300	21.2700	20.9300	21.2300	+0.616%	71,166	+6.265%
2024-08-06	21.1700	21.6000	21.0000	21.1000	-0.799%	76,814	+6.919%
2024-08-05	20.9600	21.4000	20.7350	21.2700	+0.758%	57,419	+6.065%
2024-08-02	20.9600	21.2000	20.9600	21.1100	+0.047%	32,598	+6.869%
2024-08-01	21.4100	21.4100	21.0300	21.1000	-1.906%	43,336	+6.919%
2024-07-31	21.9200	22.0150	21.5100	21.5100	-1.376%	38,160	+4.881%
2024-07-30	21.8500	22.0600	21.7700	21.8100	-0.229%	40,251	+3.439%
2024-07-29	22.4100	22.4100	21.8500	21.8600	-2.280%	25,550	+3.202%
2024-07-26	21.5200	22.3700	21.5200	22.3700	+2.380%	53,248	+0.849%
2024-07-25	22.1500	22.1990	21.7000	21.8500	-1.488%	56,542	+3.249%
2024-07-24	22.3600	22.3600	21.9200	22.1800	-1.026%	45,024	+1.713%
2024-07-23	21.8600	22.4800	21.8600	22.4100	+2.003%	63,045	+0.669%
2024-07-22	22.0300	22.0400	21.9500	21.9700	-0.227%	39,214	+2.685%
2024-07-19	22.3400	22.3800	22.0200	22.0200	-1.256%	22,302	+2.452%
2024-07-18	22.4300	22.4300	22.2100	22.3000	-0.535%	29,228	+1.166%
2024-07-17	22.3500	22.4800	22.2300	22.4200	+0.809%	72,394	+0.624%
2024-07-16	22.1600	22.4800	21.9800	22.2400	+1.229%	52,782	+1.439%
2024-07-15	21.8000	22.1700	21.8000	21.9700	+1.151%	65,708	+2.685%
2024-07-12	21.6700	21.8400	21.6400	21.7200	+0.695%	41,258	+3.867%
2024-07-11	20.9400	21.6700	20.9400	21.5700	+2.763%	41,013	+4.590%
2024-07-10	20.8400	21.0700	20.7500	20.9900	+0.191%	15,808	+7.480%
2024-07-09	21.0800	21.0800	20.8200	20.9500	-0.048%	19,114	+7.685%
2024-07-08	20.9200	21.3600	20.9100	20.9600	0.000%	30,319	+7.634%
2024-07-05	21.4500	21.4500	20.8100	20.9600	-2.056%	28,411	+7.634%
2024-07-03	21.6000	21.6900	21.3550	21.4000	-0.926%	13,579	+5.421%
2024-07-02	21.1200	21.7150	21.1200	21.6000	+1.743%	47,857	+4.444%
2024-07-01	21.2900	21.3150	21.0700	21.2300	+0.473%	36,896	+6.265%
2024-06-28	20.6600	21.3600	20.6500	21.1300	+1.880%	928,041	+6.768%
2024-06-27	20.5854	21.0500	20.5000	20.7400	+0.290%	57,377	+8.775%
2024-06-26	20.5000	20.7400	20.2700	20.6800	+0.388%	55,840	+9.091%
2024-06-25	20.5500	20.6650	20.5200	20.6000	+0.341%	25,840	+9.515%
2024-06-24	20.8900	20.8900	20.5300	20.5300	-1.629%	24,003	+9.888%
2024-06-21	20.7600	20.8700	20.6600	20.8700	+1.065%	33,198	+8.098%
2024-06-20	20.8101	21.1197	20.6500	20.6500	-0.769%	31,363	+9.249%
2024-06-18	21.0000	21.2000	20.8100	20.8100	-0.716%	24,127	+8.409%
2024-06-17	20.9200	21.1550	20.9200	20.9600	-0.190%	22,991	+7.634%
2024-06-14	21.0100	21.1100	21.0000	21.0000	0.000%	21,056	+7.429%
2024-06-13	20.9500	21.1200	20.9500	21.0000	-0.285%	25,276	+7.429%
2024-06-12	21.3300	21.3300	20.9100	21.0600	+0.621%	34,251	+7.123%
2024-06-11	20.9200	21.0700	20.9200	20.9300	-0.191%	37,764	+7.788%
2024-06-10	20.9100	21.0800	20.8950	20.9700	+0.143%	30,429	+7.582%
2024-06-07	21.0500	21.1300	20.9100	20.9400	+0.143%	17,441	+7.736%
2024-06-06	21.3500	21.3500	20.9100	20.9100	-0.429%	16,084	+7.891%
2024-06-05	21.0008	21.1500	21.0000	21.0000	-0.285%	13,182	+7.429%
2024-06-04	20.9500	21.1000	20.9100	21.0600	0.000%	17,457	+7.123%
2024-06-03	21.3300	21.4200	21.0100	21.0600	-0.894%	14,213	+7.123%
2024-05-31	21.3300	21.4500	21.2150	21.2500	+0.141%	15,865	+6.165%
2024-05-30	20.8530	21.3900	20.8530	21.2200	+0.378%	11,406	+6.315%
2024-05-29	21.1450	21.2800	20.9300	21.1400	+0.475%	23,671	+6.717%
2024-05-28	21.2750	21.3250	20.9900	21.0400	-0.473%	27,285	+7.224%
2024-05-24	21.2600	21.2600	21.1350	21.1400	-0.798%	15,341	+6.717%
2024-05-23	21.4700	21.5500	21.1700	21.3100	-0.791%	14,608	+5.866%
2024-05-22	21.2750	21.4800	21.2700	21.4800	+0.562%	14,109	+5.028%
2024-05-21	21.0600	21.4450	21.0600	21.3600	+1.280%	20,787	+5.618%
2024-05-20	21.1550	21.6500	20.6200	21.0900	-1.953%	23,755	+6.970%
2024-05-17	21.4000	21.7500	21.4000	21.5100	+0.186%	24,530	+4.881%
2024-05-16	21.6400	21.7500	21.4700	21.4700	-0.602%	22,555	+5.077%
2024-05-15	20.8500	21.6000	20.8500	21.6000	+3.399%	56,981	+4.444%
2024-05-14	20.6950	20.8900	20.6500	20.8900	+1.211%	20,345	+7.994%
2024-05-13	20.7800	20.8050	20.6400	20.6400	-0.578%	15,771	+9.302%
2024-05-10	20.8000	20.8700	20.7600	20.7600	-0.144%	26,376	+8.671%
2024-05-09	20.3700	20.7900	20.3700	20.7900	+1.514%	26,966	+8.514%
2024-05-08	20.4400	20.4900	20.3600	20.4800	+0.540%	17,158	+10.156%
2024-05-07	20.4800	20.5850	20.3500	20.3700	+0.098%	26,967	+10.751%
2024-05-06	20.4400	20.5900	20.3500	20.3500	-0.245%	33,004	+10.860%
2024-05-03	20.3300	20.4600	20.3000	20.4000	+0.443%	22,536	+10.588%
2024-05-02	20.3000	20.3800	20.2100	20.3100	+0.694%	36,839	+11.078%
2024-05-01	20.3000	20.4000	20.1500	20.1700	-0.982%	61,425	+11.849%
2024-04-30	20.4600	20.4600	20.3200	20.3700	-0.245%	40,464	+10.751%
2024-04-29	20.4800	20.5300	20.4100	20.4200	-0.293%	20,328	+10.480%
2024-04-26	20.5200	20.5850	20.4400	20.4800	-0.098%	35,942	+10.156%
2024-04-25	20.4400	20.5700	20.3500	20.5000	0.000%	51,894	+10.049%
2024-04-24	20.4000	20.5700	20.4000	20.5000	-0.049%	36,174	+10.049%
2024-04-23	20.3100	20.5900	20.3100	20.5100	+0.687%	66,025	+9.995%
2024-04-22	20.3500	20.5900	20.3500	20.3700	+0.049%	37,717	+10.751%
2024-04-19	20.3500	20.4200	20.3000	20.3600	+0.148%	28,684	+10.806%
2024-04-18	20.3100	20.4200	20.3100	20.3300	-0.196%	23,459	+10.969%
2024-04-17	20.3300	20.5300	20.3000	20.3700	-0.147%	34,605	+10.751%
2024-04-16	20.3600	20.5050	20.3000	20.4000	-0.196%	36,661	+10.588%
2024-04-15	20.3800	20.5500	20.3500	20.4400	+0.294%	35,032	+10.372%
2024-04-12	20.3600	20.5500	20.3300	20.3800	-0.779%	32,001	+10.697%
2024-04-11	20.3300	20.5900	20.3300	20.5400	+0.588%	36,948	+9.834%
2024-04-10	20.3800	20.4900	20.3100	20.4200	+0.098%	33,272	+10.480%
2024-04-09	20.4500	20.5500	20.4000	20.4000	-0.391%	31,846	+10.588%
2024-04-08	20.5850	20.5900	20.4700	20.4800	-0.292%	10,009	+10.156%
2024-04-05	20.4300	20.5900	20.3900	20.5400	+0.835%	14,823	+9.834%
2024-04-04	20.4900	20.6200	20.3700	20.3700	-0.537%	27,428	+10.751%
2024-04-03	20.6701	20.7700	20.4700	20.4800	-0.438%	15,735	+10.156%
2024-04-02	20.7500	20.8700	20.5000	20.5700	-0.580%	39,452	+9.674%
2024-04-01	20.4000	20.7300	20.4000	20.6900	+0.632%	32,779	+9.038%
2024-03-28	20.7300	20.8900	20.5600	20.5600	-0.243%	41,788	+9.728%
2024-03-27	20.5300	20.8100	20.5300	20.6100	+0.243%	29,521	+9.461%
2024-03-26	20.5132	20.6750	20.5132	20.5600	+0.538%	18,989	+9.728%
2024-03-25	20.6700	20.7900	20.4500	20.4500	-0.583%	16,689	+10.318%
2024-03-22	20.7600	20.7600	20.5500	20.5700	-0.194%	15,636	+9.674%
2024-03-21	20.8100	20.8500	20.5200	20.6100	-0.818%	27,153	+9.461%
2024-03-20	20.5000	20.9000	20.3600	20.7800	+1.663%	28,104	+8.566%
2024-03-19	20.4000	20.6300	20.3300	20.4400	+0.442%	25,365	+10.372%
2024-03-18	20.4900	20.5800	20.3500	20.3500	-1.309%	36,386	+10.860%
2024-03-15	20.1202	20.6600	20.1202	20.6200	+2.485%	42,200	+9.408%
2024-03-14	20.6000	20.6000	20.1000	20.1200	-2.188%	37,434	+12.127%
2024-03-13	20.8000	20.8100	20.5700	20.5700	-0.867%	30,512	+9.674%
2024-03-12	20.7100	20.8350	20.6415	20.7500	+0.484%	14,923	+8.723%
2024-03-11	20.8300	20.8350	20.6500	20.6500	-0.673%	20,364	+9.249%
2024-03-08	20.8200	20.9000	20.6500	20.7900	-0.431%	17,547	+8.514%
2024-03-07	20.7050	20.8800	20.6900	20.8800	+0.967%	18,016	+8.046%
2024-03-06	20.8000	20.8800	20.6100	20.6800	+0.535%	25,125	+9.091%
2024-03-05	20.8500	20.9100	20.5500	20.5700	-0.867%	61,722	+9.674%
2024-03-04	20.7300	20.8225	20.7100	20.7500	-0.288%	19,500	+8.723%
2024-03-01	20.7400	20.8500	20.7000	20.8100	+0.434%	29,793	+8.409%
2024-02-29	20.7400	20.7650	20.6650	20.7200	+0.290%	21,176	+8.880%
2024-02-28	20.8500	20.8900	20.6600	20.6600	-0.911%	28,414	+9.197%
2024-02-27	20.8500	20.9700	20.8500	20.8500	-0.048%	33,096	+8.201%
2024-02-26	20.8914	20.9400	20.8500	20.8600	-0.048%	17,606	+8.150%
2024-02-23	20.9900	20.9900	20.8700	20.8700	-0.477%	22,938	+8.098%
2024-02-22	20.8600	21.0000	20.8500	20.9700	+0.527%	22,295	+7.582%
2024-02-21	20.8700	20.9500	20.8500	20.8600	+0.048%	19,943	+8.150%
2024-02-20	20.8600	20.9900	20.8500	20.8500	-0.382%	25,037	+8.201%
2024-02-16	20.8000	20.9700	20.8000	20.9300	+1.849%	19,110	+7.788%
2024-02-15	20.8000	20.9850	20.5500	20.5500	-1.439%	27,651	+9.781%
2024-02-14	20.8300	20.9850	20.8300	20.8500	+0.482%	35,606	+8.201%
2024-02-13	20.8500	20.9850	20.7500	20.7500	-0.240%	21,232	+8.723%
2024-02-12	20.5600	20.9300	20.5600	20.8000	+0.726%	17,930	+8.462%
2024-02-09	20.6500	20.7550	20.6300	20.6500	+0.194%	11,954	+9.249%
2024-02-08	20.6800	20.7850	20.5900	20.6100	-0.290%	23,815	+9.461%
2024-02-07	20.7100	20.9650	20.6300	20.6700	-0.625%	27,188	+9.144%
2024-02-06	20.8500	20.9100	20.7000	20.8000	-0.621%	25,047	+8.462%
2024-02-05	20.7700	20.9300	20.7500	20.9300	-0.095%	13,013	+7.788%
2024-02-02	20.9100	20.9600	20.7500	20.9500	+0.383%	21,989	+7.685%
2024-02-01	20.8000	20.9550	20.7500	20.8700	-0.048%	18,061	+8.098%
2024-01-31	20.8900	20.9900	20.8200	20.8800	-0.571%	11,185	+8.046%
2024-01-30	20.6500	21.0000	20.6500	21.0000	+1.059%	33,778	+7.429%
2024-01-29	20.7100	20.8799	20.5500	20.7800	-0.192%	28,747	+8.566%
2024-01-26	20.7100	20.8750	20.7000	20.8200	-0.096%	29,755	+8.357%
2024-01-25	20.7700	20.8400	20.7476	20.8400	0.000%	21,241	+8.253%
2024-01-24	20.5100	20.9000	20.5100	20.8400	+1.116%	23,426	+8.253%
2024-01-23	20.5500	20.7950	20.5000	20.6100	-0.194%	77,299	+9.461%
2024-01-22	20.9100	20.9100	20.5000	20.6500	-1.432%	79,320	+9.249%
2024-01-19	20.8500	20.9700	20.7500	20.9500	-0.095%	44,140	+7.685%
2024-01-18	20.7000	20.9800	20.7000	20.9700	+1.060%	8,480	+7.582%
2024-01-17	20.7200	20.8500	20.6500	20.7500	+0.096%	22,355	+8.723%
2024-01-16	20.2600	20.8300	20.2600	20.7300	+0.412%	71,809	+8.828%
2024-01-12	20.2600	20.7350	20.2500	20.6450	+1.951%	95,622	+9.276%
2024-01-11	20.5300	22.1724	19.2000	20.2500	+48.026%	349,152	+11.407%
2024-01-10	13.7754	13.8299	13.4633	13.6800	+0.736%	7,500	+64.912%
2024-01-09	13.8300	13.8300	13.5800	13.5800	-1.236%	2,411	+66.127%
2024-01-08	13.9700	13.9700	13.1600	13.7500	-0.507%	5,819	+64.073%
2024-01-05	13.9000	13.9700	13.6900	13.8200	-0.181%	10,932	+63.242%
2024-01-04	13.5100	13.8600	13.5100	13.8450	+0.838%	8,638	+62.947%
2024-01-03	13.5500	13.8150	13.5500	13.7300	+0.956%	2,240	+64.312%
2024-01-02	13.6500	13.6600	13.5281	13.6000	+0.890%	2,323	+65.882%
2023-12-29	13.6100	13.7001	13.4800	13.4800	-1.928%	2,201	+67.359%
2023-12-28	13.8600	13.8600	13.6000	13.7450	-0.254%	3,727	+64.132%
2023-12-27	13.9300	13.9300	13.7400	13.7800	-0.289%	2,603	+63.716%
2023-12-26	13.6800	13.9800	13.6200	13.8200	+0.436%	2,235	+63.242%
2023-12-22	13.5500	13.8800	13.4800	13.7600	+2.687%	8,218	+63.953%
2023-12-21	13.5000	13.5000	13.3000	13.4000	-0.149%	8,817	+68.358%
2023-12-20	13.1600	13.5700	13.1300	13.4200	-0.593%	14,026	+68.107%
2023-12-19	13.2300	13.7300	13.2300	13.5000	+0.746%	6,373	+67.111%
2023-12-18	12.9300	13.4700	12.9300	13.4000	+0.450%	3,568	+68.358%
2023-12-15	12.9900	13.3400	12.9800	13.3400	+4.382%	11,302	+69.115%
2023-12-14	12.7393	13.0700	12.6000	12.7800	+0.235%	29,566	+76.526%
2023-12-13	12.3600	12.8500	12.2400	12.7500	+3.155%	17,360	+76.941%
2023-12-12	12.3000	12.4400	12.3000	12.3600	+0.488%	8,552	+82.524%
2023-12-11	12.3650	12.4150	12.3000	12.3000	-1.521%	4,672	+83.415%
2023-12-08	12.4000	12.5900	12.2100	12.4900	-0.080%	2,623	+80.624%
2023-12-07	12.5700	12.5800	12.5000	12.5000	+0.969%	7,519	+80.480%
2023-12-06	12.1900	12.3800	12.1900	12.3800	+0.650%	1,541	+82.229%
2023-12-05	12.4100	12.7200	12.2200	12.3000	+0.572%	3,763	+83.415%
2023-12-04	12.1029	12.6800	12.1029	12.2300	-0.082%	9,214	+84.464%
2023-12-01	12.0400	12.2500	11.9835	12.2400	+1.450%	7,571	+84.314%
2023-11-30	11.9602	12.1300	11.9602	12.0650	+0.878%	2,504	+86.987%
2023-11-29	11.8000	12.0488	11.8000	11.9600	+3.015%	8,453	+88.629%
2023-11-28	11.5500	11.6100	11.4300	11.6100	+0.607%	42,966	+94.315%
2023-11-27	11.5000	11.6400	11.4450	11.5400	-1.029%	35,194	+95.494%
2023-11-24	11.2000	11.6600	11.2000	11.6600	+5.712%	6,796	+93.482%
2023-11-22	11.2000	11.2000	11.0300	11.0300	-1.606%	2,606	+104.533%
2023-11-21	11.0000	11.2100	10.9500	11.2100	+0.538%	4,400	+101.249%
2023-11-20	11.1200	11.2740	11.1200	11.1500	-1.240%	1,342	+102.332%
2023-11-17	11.1100	11.2900	11.1100	11.2900	+2.852%	3,995	+99.823%
2023-11-16	10.9769	10.9769	10.9769	10.9769	+0.429%	1,018	+105.523%
2023-11-15	11.1000	11.1600	10.9300	10.9300	-1.354%	3,118	+106.404%
2023-11-14	11.2000	11.9500	11.0800	11.0800	+1.558%	2,235	+103.610%
2023-11-13	11.1200	11.1200	10.9100	10.9100	-3.366%	2,050	+106.783%
2023-11-10	11.2900	11.2900	11.2900	11.2900	+2.311%	959	+99.823%
2023-11-09	11.4500	11.4500	10.9200	11.0350	+1.146%	3,657	+104.440%
2023-11-08	11.1500	11.1500	10.9000	10.9100	-0.818%	3,021	+106.783%
2023-11-07	11.0000	11.0000	11.0000	11.0000	+0.091%	1,899	+105.091%
2023-11-06	11.2300	11.2300	10.9900	10.9900	+0.549%	1,823	+105.278%
2023-11-03	11.2010	11.2400	10.7800	10.9300	-0.667%	2,365	+106.404%
2023-11-02	11.0034	11.0034	11.0034	11.0034	+1.695%	1,586	+105.028%
2023-11-01	10.9000	10.9700	10.8200	10.8200	-0.185%	1,436	+108.503%
2023-10-31	10.9500	11.1000	10.8400	10.8400	-3.733%	1,422	+108.118%
2023-10-30	11.2100	11.3085	10.8100	11.2604	+0.809%	5,433	+100.348%
2023-10-27	10.4900	11.2000	10.4900	11.1700	+6.179%	8,090	+101.970%