Dark

FGBI
FIRST GUARANTY BANCSHARES INC
stock NASDAQ

At Close

Aug 7, 2026 3:59:43 PM EDT

9.55USD-0.105%(-0.01)10,598

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.56)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

9.60USD+0.524%(+0.05)1,803

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	9.5600	9.6000	9.5100	9.6000	+0.418%	10,598	0.000%
2026-08-06	9.3500	9.5700	9.3500	9.5600	+1.702%	14,747	+0.418%
2026-08-05	9.6500	9.6500	9.4000	9.4000	-2.591%	8,373	+2.128%
2026-08-04	9.7700	9.8400	9.6500	9.6500	-0.924%	11,162	-0.518%
2026-08-03	9.7200	9.8800	9.6850	9.7400	+1.564%	10,683	-1.437%
2026-07-31	9.5600	9.7000	9.5100	9.5900	+0.314%	13,467	+0.104%
2026-07-30	9.3800	9.6400	9.3800	9.5600	+2.246%	13,135	+0.418%
2026-07-29	9.6400	9.6900	9.3000	9.3500	-3.008%	18,281	+2.674%
2026-07-28	9.3600	9.6800	9.3600	9.6400	+2.991%	24,910	-0.415%
2026-07-27	9.4200	9.6051	9.3300	9.3600	+0.753%	14,232	+2.564%
2026-07-24	9.1900	9.4900	8.9900	9.2900	+0.324%	57,158	+3.337%
2026-07-23	9.2100	9.3400	9.2100	9.2600	-0.323%	7,897	+3.672%
2026-07-22	9.3900	9.4000	9.2100	9.2900	-1.065%	16,798	+3.337%
2026-07-21	9.3100	9.4800	9.2500	9.3900	+0.859%	12,790	+2.236%
2026-07-20	10.0000	10.1000	9.2300	9.3100	-6.713%	26,283	+3.115%
2026-07-17	10.1100	10.2700	9.8500	9.9800	-2.444%	53,753	-3.808%
2026-07-16	10.0300	10.5200	9.9200	10.2300	+2.198%	30,391	-6.158%
2026-07-15	9.9600	10.2000	9.9300	10.0100	-0.050%	42,873	-4.096%
2026-07-14	9.9000	10.0700	9.8300	10.0150	+0.958%	54,311	-4.144%
2026-07-13	10.0000	10.1000	9.8800	9.9200	-0.201%	51,237	-3.226%
2026-07-10	9.8000	9.9850	9.5500	9.9400	+1.016%	35,181	-3.421%
2026-07-09	9.7100	9.9200	9.6300	9.8400	+0.820%	25,605	-2.439%
2026-07-08	9.8000	9.9000	9.6800	9.7600	-1.215%	37,065	-1.639%
2026-07-07	9.9400	10.1000	9.7000	9.8800	-0.504%	45,226	-2.834%
2026-07-06	10.1000	10.1000	9.6600	9.9300	-0.700%	29,107	-3.323%
2026-07-02	10.2800	10.6200	9.8300	10.0000	-0.596%	41,167	-4.000%
2026-07-01	10.0700	10.2100	9.7000	10.0600	-0.099%	39,538	-4.573%
2026-06-30	10.6100	10.8400	10.0100	10.0700	-5.623%	89,673	-4.667%
2026-06-29	10.8900	10.8900	10.4300	10.6700	-0.466%	51,000	-10.028%
2026-06-26	9.8525	10.9799	9.6150	10.7200	+10.402%	810,376	-10.448%
2026-06-25	10.6100	10.7750	9.7000	9.7100	-8.049%	50,628	-1.133%
2026-06-24	10.6400	10.9000	10.4900	10.5600	+0.860%	26,627	-9.091%
2026-06-23	10.4800	10.5150	10.2900	10.4700	+0.770%	18,975	-8.309%
2026-06-22	10.6000	10.7900	10.3500	10.3900	-1.981%	29,239	-7.603%
2026-06-18	10.4400	10.8350	10.4400	10.6000	+1.338%	28,255	-9.434%
2026-06-17	10.3450	10.5000	10.1925	10.4600	+3.156%	15,272	-8.222%
2026-06-16	10.5400	10.6100	10.1300	10.1400	-3.520%	24,739	-5.325%
2026-06-15	10.9300	11.0150	10.5000	10.5100	-1.407%	27,200	-8.658%
2026-06-12	10.4800	10.7500	10.2900	10.6600	+0.566%	36,146	-9.944%
2026-06-11	10.1100	10.8550	10.1100	10.6000	+4.640%	24,384	-9.434%
2026-06-10	10.0600	10.3600	9.9801	10.1300	+1.911%	30,921	-5.232%
2026-06-09	9.6600	10.0900	9.6600	9.9400	+1.429%	24,781	-3.421%
2026-06-08	9.7050	9.8100	9.4900	9.8000	+0.823%	10,176	-2.041%
2026-06-05	9.3200	9.7600	9.3100	9.7200	+2.748%	16,277	-1.235%
2026-06-04	9.5200	9.6800	9.3450	9.4600	-0.106%	14,605	+1.480%
2026-06-03	9.3500	9.6400	9.3200	9.4700	+0.959%	20,144	+1.373%
2026-06-02	9.6350	9.6900	9.3600	9.3800	-2.393%	12,221	+2.345%
2026-06-01	9.6800	9.9200	9.5550	9.6100	+0.523%	18,133	-0.104%
2026-05-29	10.1200	10.1200	9.5600	9.5600	-5.253%	34,152	+0.418%
2026-05-28	10.3600	10.3600	9.8200	10.0900	-2.606%	35,404	-4.856%
2026-05-27	9.5000	10.3600	9.5000	10.3600	+9.398%	49,880	-7.336%
2026-05-26	8.8900	9.9100	8.7200	9.4700	+7.248%	113,430	+1.373%
2026-05-22	8.9000	8.9000	8.7300	8.8300	-0.787%	2,077	+8.720%
2026-05-21	8.9000	8.9000	8.8172	8.9000	0.000%	11,481	+7.865%
2026-05-20	8.8350	8.9000	8.7900	8.9000	+0.225%	4,001	+7.865%
2026-05-19	8.8800	8.9500	8.6850	8.8800	+0.680%	14,993	+8.108%
2026-05-18	9.1600	9.1700	8.7750	8.8200	-2.217%	89,004	+8.844%
2026-05-15	9.1000	9.1000	8.9402	9.0200	-1.528%	8,179	+6.430%
2026-05-14	9.0600	9.1600	8.8250	9.1600	+0.604%	12,123	+4.803%
2026-05-13	8.7250	9.1100	8.7050	9.1050	-0.164%	8,383	+5.437%
2026-05-12	9.1400	9.1900	8.8750	9.1200	-0.219%	9,800	+5.263%
2026-05-11	9.3400	9.4200	9.0933	9.1400	-2.246%	21,519	+5.033%
2026-05-08	9.4500	9.4500	9.3300	9.3500	-0.638%	7,212	+2.674%
2026-05-07	9.4500	9.4900	9.3700	9.4100	+0.427%	6,220	+2.019%
2026-05-06	9.3800	9.6200	9.3150	9.3700	+0.644%	132,333	+2.455%
2026-05-05	9.0200	9.3900	9.0000	9.3100	+3.444%	25,398	+3.115%
2026-05-04	9.1700	9.1700	8.8500	9.0000	-2.703%	40,959	+6.667%
2026-05-01	9.4500	9.4500	8.8000	9.2500	-2.426%	62,497	+3.784%
2026-04-30	9.2200	9.7400	9.2000	9.4800	+3.212%	104,815	+1.266%
2026-04-29	8.9900	9.5600	8.9100	9.1850	+0.934%	218,357	+4.518%
2026-04-28	8.6100	9.3100	8.5200	9.1000	+8.333%	102,214	+5.495%
2026-04-27	9.0500	9.0500	8.3150	8.4000	-7.895%	38,202	+14.286%
2026-04-24	9.4300	9.5001	9.0600	9.1200	-3.492%	40,307	+5.263%
2026-04-23	9.7300	9.7300	9.3000	9.4500	-1.971%	28,847	+1.587%
2026-04-22	9.6400	9.9900	9.6200	9.6400	-0.413%	10,099	-0.415%
2026-04-21	9.7200	9.8100	9.3400	9.6800	-1.124%	16,845	-0.826%
2026-04-20	9.7700	9.8050	9.7700	9.7900	-0.204%	2,464	-1.941%
2026-04-17	9.6800	9.8100	9.6800	9.8100	+1.134%	7,460	-2.141%
2026-04-16	9.5500	9.8500	9.5050	9.7000	+1.571%	11,903	-1.031%
2026-04-15	9.7300	9.7300	9.5500	9.5500	-1.850%	1,651	+0.524%
2026-04-14	9.6000	9.8000	9.3200	9.7300	+2.421%	19,551	-1.336%
2026-04-13	9.7500	9.7700	9.5000	9.5000	-2.863%	4,624	+1.053%
2026-04-10	9.7000	9.9700	9.7000	9.7800	-0.204%	5,606	-1.840%
2026-04-09	9.5700	9.9700	9.5700	9.8000	+2.403%	32,553	-2.041%
2026-04-08	9.6500	9.6500	9.5400	9.5700	+0.737%	24,042	+0.313%
2026-04-07	9.6400	10.0750	9.4800	9.5000	-1.042%	8,111	+1.053%
2026-04-06	9.4000	9.6500	9.4000	9.6000	+4.348%	34,308	0.000%
2026-04-02	8.5600	9.3500	8.5600	9.2000	+4.427%	35,612	+4.348%
2026-04-01	8.0800	8.8300	8.0800	8.8100	+8.498%	20,820	+8.967%
2026-03-31	8.0600	8.3200	7.9901	8.1200	+3.571%	12,701	+18.227%
2026-03-30	8.2200	8.2200	7.8250	7.8400	-3.567%	3,353	+22.449%
2026-03-27	8.2400	8.3100	8.1300	8.1300	-1.574%	1,863	+18.081%
2026-03-26	8.3500	8.3600	8.2600	8.2600	-0.721%	2,450	+16.223%
2026-03-25	8.4750	8.4928	8.3200	8.3200	-1.771%	15,871	+15.385%
2026-03-24	8.1900	8.5900	8.1900	8.4700	+3.419%	11,110	+13.341%
2026-03-23	8.1300	8.4100	8.1300	8.1900	+0.986%	6,249	+17.216%
2026-03-20	8.3400	8.4790	8.1100	8.1100	-2.289%	17,963	+18.372%
2026-03-19	8.5100	8.7200	8.3000	8.3000	-3.600%	4,205	+15.663%
2026-03-18	8.8100	8.8900	8.6000	8.6100	-1.487%	6,554	+11.498%
2026-03-17	8.3900	8.9750	8.3900	8.7400	+3.677%	7,965	+9.840%
2026-03-16	8.3200	8.4800	8.3200	8.4300	+1.322%	2,484	+13.879%
2026-03-13	8.2500	8.4600	8.2500	8.3200	+0.605%	1,765	+15.385%
2026-03-12	8.3500	8.3600	8.2200	8.2700	-1.313%	4,675	+16.082%
2026-03-11	8.3200	8.5300	8.3200	8.3800	+0.239%	1,769	+14.558%
2026-03-10	8.2900	8.5900	8.2900	8.3600	+1.333%	2,539	+14.833%
2026-03-09	8.4600	8.6300	8.1800	8.2500	-4.181%	15,684	+16.364%
2026-03-06	8.7400	8.8800	8.5600	8.6100	-2.381%	10,668	+11.498%
2026-03-05	8.7568	8.8300	8.7200	8.8200	-0.564%	8,534	+8.844%
2026-03-04	8.7900	8.8700	8.6700	8.8700	+0.681%	5,970	+8.230%
2026-03-03	8.6300	8.9300	8.6000	8.8100	+2.086%	20,473	+8.967%
2026-03-02	8.8100	8.8100	8.5700	8.6300	-2.043%	17,386	+11.240%
2026-02-27	9.1300	9.2700	8.8100	8.8100	-3.926%	10,457	+8.967%
2026-02-26	9.2900	9.2900	9.1300	9.1700	-0.704%	3,970	+4.689%
2026-02-25	9.1150	9.2900	9.0800	9.2350	+1.372%	7,128	+3.952%
2026-02-24	9.1400	9.1500	9.1000	9.1100	+0.275%	4,789	+5.379%
2026-02-23	9.1900	9.2150	9.0300	9.0850	-2.207%	4,150	+5.669%
2026-02-20	9.2150	9.3000	9.1200	9.2900	+0.650%	12,381	+3.337%
2026-02-19	9.1422	9.3000	9.0300	9.2300	+0.326%	7,973	+4.009%
2026-02-18	9.1790	9.2900	9.1790	9.2000	-0.433%	7,841	+4.348%
2026-02-17	9.1800	9.3075	9.1800	9.2400	-0.538%	15,744	+3.896%
2026-02-13	8.8900	9.3100	8.7600	9.2900	+5.688%	27,721	+3.337%
2026-02-12	9.1700	9.1950	8.7700	8.7900	-4.457%	15,489	+9.215%
2026-02-11	9.2900	9.2900	9.1300	9.2000	0.000%	5,545	+4.348%
2026-02-10	9.2500	9.3000	9.2000	9.2000	-0.325%	12,077	+4.348%
2026-02-09	8.9500	9.2300	8.9500	9.2300	+3.359%	6,058	+4.009%
2026-02-06	8.9300	9.0900	8.8500	8.9300	-0.335%	16,701	+7.503%
2026-02-05	8.9900	9.1250	8.8800	8.9600	-0.665%	10,302	+7.143%
2026-02-04	8.9500	9.0245	8.9200	9.0200	+1.691%	13,634	+6.430%
2026-02-03	9.1900	9.1900	8.8400	8.8700	-4.212%	16,849	+8.230%
2026-02-02	8.4800	9.4100	8.3950	9.2600	+9.846%	45,073	+3.672%
2026-01-30	8.4500	8.4650	8.3000	8.4300	+0.119%	9,011	+13.879%
2026-01-29	8.3850	8.4500	8.3100	8.4200	-0.237%	9,719	+14.014%
2026-01-28	8.3800	8.4423	8.3800	8.4400	+0.596%	4,766	+13.744%
2026-01-27	8.1800	8.3900	8.1800	8.3900	+1.820%	3,377	+14.422%
2026-01-26	8.1900	8.2799	8.1501	8.2400	+0.611%	7,898	+16.505%
2026-01-23	8.2943	8.3250	8.0200	8.1900	-1.444%	17,515	+17.216%
2026-01-22	8.2000	8.3700	8.1100	8.3100	+0.972%	16,034	+15.523%
2026-01-21	8.0323	8.3000	8.0100	8.2300	+0.366%	7,487	+16.646%
2026-01-20	8.0000	8.2900	8.0000	8.2000	+1.990%	19,325	+17.073%
2026-01-16	7.9100	8.1300	7.8526	8.0400	+1.515%	34,491	+19.403%
2026-01-15	7.5018	7.9600	7.5018	7.9200	+4.074%	22,489	+21.212%
2026-01-14	7.6200	7.6400	7.5100	7.6100	-0.131%	7,452	+26.150%
2026-01-13	7.6000	7.7500	7.5148	7.6200	+0.263%	23,466	+25.984%
2026-01-12	7.5300	7.6000	7.1700	7.6000	0.000%	27,364	+26.316%
2026-01-09	7.3600	7.6500	7.3600	7.6000	+2.703%	27,551	+26.316%
2026-01-08	7.4300	7.4400	7.1100	7.4000	-0.270%	31,194	+29.730%
2026-01-07	7.3900	7.7000	7.3459	7.4200	-0.802%	48,044	+29.380%
2026-01-06	6.5800	7.7000	6.5463	7.4800	+16.149%	67,615	+28.342%
2026-01-05	5.6000	6.5100	5.6000	6.4400	+19.703%	73,886	+49.068%
2026-01-02	5.3600	5.3995	5.3500	5.3800	+0.186%	4,764	+78.439%
2025-12-31	5.4100	5.4400	5.3104	5.3700	-0.556%	11,116	+78.771%
2025-12-30	5.1676	5.4900	5.1400	5.4000	+4.046%	38,404	+77.778%
2025-12-29	5.0100	5.2000	5.0000	5.1900	+3.181%	34,674	+84.971%
2025-12-26	5.0000	5.0300	4.9500	5.0300	+0.600%	5,937	+90.855%
2025-12-24	5.0100	5.0151	4.9801	5.0000	-0.794%	9,537	+92.000%
2025-12-23	5.0900	5.0900	5.0000	5.0400	-1.176%	32,165	+90.476%
2025-12-22	5.1000	5.1199	5.0200	5.1000	+0.791%	10,472	+88.235%
2025-12-19	5.2426	5.2426	5.0500	5.0600	-1.365%	11,555	+89.723%
2025-12-18	5.0600	5.1800	5.0500	5.1300	+1.183%	13,037	+87.135%
2025-12-17	5.0000	5.1200	5.0000	5.0700	+0.795%	13,517	+89.349%
2025-12-16	4.9000	5.2500	4.9000	5.0300	+2.863%	47,538	+90.855%
2025-12-15	4.7600	4.9000	4.7250	4.8900	+2.516%	16,870	+96.319%
2025-12-12	4.7700	4.9300	4.7500	4.7700	+1.489%	14,892	+101.258%
2025-12-11	4.5000	4.7200	4.5000	4.7000	+4.677%	28,156	+104.255%
2025-12-10	4.5600	4.6500	4.4600	4.4900	-2.391%	38,910	+113.808%
2025-12-09	4.8200	4.8500	4.5700	4.6000	-4.167%	31,314	+108.696%
2025-12-08	4.5900	4.8200	4.4763	4.8000	+8.844%	39,254	+100.000%
2025-12-05	4.8000	4.8000	4.3100	4.4100	-8.125%	27,573	+117.687%
2025-12-04	5.0800	5.0800	4.7500	4.8000	-5.512%	29,436	+100.000%
2025-12-03	5.0799	5.0800	4.9600	5.0800	+2.213%	3,114	+88.976%
2025-12-02	4.9500	5.0700	4.9100	4.9700	-1.487%	31,515	+93.159%
2025-12-01	4.7900	5.1650	4.7900	5.0450	+5.324%	14,076	+90.287%
2025-11-28	4.8696	4.8810	4.6750	4.7900	-0.208%	17,530	+100.418%
2025-11-26	4.9100	4.9400	4.8000	4.8000	-2.834%	38,024	+100.000%
2025-11-25	4.9500	4.9500	4.8000	4.9400	-0.704%	37,101	+94.332%
2025-11-24	5.0600	5.2000	4.9600	4.9750	-2.451%	6,682	+92.965%
2025-11-21	4.8600	5.2500	4.8400	5.1000	+5.372%	29,401	+88.235%
2025-11-20	5.3640	5.3800	4.7600	4.8400	-0.616%	65,959	+98.347%
2025-11-19	5.2000	5.2000	4.7500	4.8700	-7.061%	43,707	+97.125%
2025-11-18	5.2039	5.4380	5.1900	5.2400	+2.444%	8,831	+83.206%
2025-11-17	5.8800	5.8800	5.1000	5.1150	-10.577%	35,523	+87.683%
2025-11-14	6.0900	6.0900	5.7200	5.7200	-6.840%	9,570	+67.832%
2025-11-13	6.2800	6.3000	6.0500	6.1400	-1.603%	18,912	+56.352%
2025-11-12	6.0900	6.3600	6.0301	6.2400	+2.463%	10,669	+53.846%
2025-11-11	5.8900	6.0900	5.8299	6.0900	+2.872%	13,251	+57.635%
2025-11-10	6.0000	6.5500	5.9000	5.9200	+2.309%	42,279	+62.162%
2025-11-07	5.7000	5.8550	5.6445	5.7864	+1.516%	4,864	+65.906%
2025-11-06	5.7700	6.0900	5.6350	5.7000	-1.213%	16,230	+68.421%
2025-11-05	5.7900	5.8000	5.7000	5.7700	-0.688%	29,269	+66.378%
2025-11-04	6.1500	6.4599	5.8100	5.8100	-6.441%	15,622	+65.232%
2025-11-03	6.7000	6.9999	6.1500	6.2100	-5.335%	13,801	+54.589%
2025-10-31	6.6600	7.0399	6.3583	6.5600	-1.205%	12,863	+46.341%
2025-10-30	8.1100	8.1100	6.6400	6.6400	-17.516%	53,509	+44.578%
2025-10-29	8.1000	8.1000	8.0500	8.0500	-0.286%	4,665	+19.255%
2025-10-28	8.0005	8.1300	8.0005	8.0731	-1.427%	2,114	+18.913%
2025-10-27	7.9400	8.2399	7.9400	8.1900	+2.633%	15,632	+17.216%
2025-10-24	8.0100	8.0100	7.9540	7.9799	+0.756%	7,024	+20.302%
2025-10-23	8.0700	8.0800	7.8800	7.9200	-1.000%	15,312	+21.212%
2025-10-22	8.1999	8.2000	8.0000	8.0000	-2.793%	18,784	+20.000%
2025-10-21	7.9300	8.2299	7.9300	8.2299	+2.489%	10,411	+16.648%
2025-10-20	7.7600	8.0550	7.7401	8.0300	+3.213%	4,714	+19.552%
2025-10-17	7.8800	7.8800	7.7500	7.7800	-1.269%	17,698	+23.393%
2025-10-16	8.4000	8.4000	7.8800	7.8800	-6.413%	13,933	+21.827%
2025-10-15	8.6000	8.6000	8.4200	8.4200	-3.218%	10,174	+14.014%
2025-10-14	8.6200	8.7000	8.5300	8.7000	+1.399%	4,122	+10.345%
2025-10-13	8.7900	8.9582	8.4000	8.5800	-3.596%	11,329	+11.888%
2025-10-10	9.2950	9.2950	8.9000	8.9000	-4.506%	11,712	+7.865%
2025-10-09	9.1100	9.3600	8.9500	9.3200	+3.097%	5,059	+3.004%
2025-10-08	8.9900	9.2950	8.9100	9.0400	+1.378%	17,118	+6.195%
2025-10-07	8.8700	9.0000	8.8700	8.9171	-0.479%	11,072	+7.658%
2025-10-06	8.7500	8.9800	8.6750	8.9600	+1.587%	15,831	+7.143%
2025-10-03	8.2400	8.8699	8.2400	8.8200	+12.214%	47,065	+8.844%
2025-10-02	8.0000	8.0046	7.8500	7.8600	-1.811%	14,476	+22.137%
2025-10-01	8.0200	8.0201	7.9400	8.0050	-0.187%	5,088	+19.925%
2025-09-30	8.0646	8.2499	8.0200	8.0200	-1.232%	2,647	+19.701%
2025-09-29	8.0800	8.1200	8.0500	8.1200	+0.620%	4,218	+18.227%
2025-09-26	8.1750	8.1750	8.0200	8.0700	-2.182%	8,679	+18.959%
2025-09-25	8.1500	8.2500	8.1400	8.2500	+0.121%	6,532	+16.364%
2025-09-24	8.2400	8.2400	8.2100	8.2400	-0.962%	1,663	+16.505%
2025-09-23	8.2000	8.3200	8.1300	8.3200	+0.483%	767	+15.385%
2025-09-22	8.2800	8.2800	8.2800	8.2800	+0.364%	435	+15.942%
2025-09-19	8.1800	8.3300	8.1800	8.2500	+0.856%	6,704	+16.364%
2025-09-18	8.1800	8.1800	8.0700	8.1800	+0.739%	7,345	+17.359%
2025-09-17	8.1810	8.1895	8.1200	8.1200	-0.733%	3,130	+18.227%
2025-09-16	8.1100	8.2000	8.1100	8.1800	+0.863%	2,130	+17.359%
2025-09-15	8.2400	8.2492	8.1100	8.1100	-0.491%	2,641	+18.372%
2025-09-12	8.3000	8.3000	8.1500	8.1500	-0.852%	2,288	+17.791%
2025-09-11	8.2950	8.2950	8.1900	8.2200	-1.557%	8,951	+16.788%
2025-09-10	8.3500	8.3725	8.2700	8.3500	+0.361%	4,294	+14.970%
2025-09-09	8.4800	8.6800	8.1114	8.3200	-2.804%	19,959	+15.385%
2025-09-08	8.6900	8.7365	8.5600	8.5600	-0.117%	3,572	+12.150%
2025-09-05	8.5600	8.6748	8.5600	8.5700	-0.233%	2,785	+12.019%
2025-09-04	8.5000	8.6799	8.5000	8.5900	+1.777%	13,395	+11.758%
2025-09-03	8.4076	8.5000	8.4076	8.4400	-0.236%	2,096	+13.744%
2025-09-02	8.2800	8.5000	8.2800	8.4600	+0.475%	2,746	+13.475%
2025-08-29	8.0470	8.4200	8.0000	8.4200	+6.448%	13,017	+14.014%
2025-08-28	8.0500	8.0500	7.9100	7.9100	-0.378%	9,882	+21.365%
2025-08-27	7.9500	8.0900	7.9400	7.9400	-0.126%	13,448	+20.907%
2025-08-26	7.8700	8.0399	7.8700	7.9500	+1.910%	4,825	+20.755%
2025-08-25	7.8300	8.0500	7.7800	7.8010	-0.497%	28,983	+23.061%
2025-08-22	7.8000	7.9600	7.8000	7.8400	+1.818%	2,978	+22.449%
2025-08-21	8.0300	8.0400	7.7000	7.7000	-4.110%	6,774	+24.675%
2025-08-20	8.0100	8.0800	7.9500	8.0300	+1.006%	2,554	+19.552%
2025-08-19	8.0100	8.0100	7.9500	7.9500	-0.749%	4,281	+20.755%
2025-08-18	8.3038	8.3038	8.0100	8.0100	-1.355%	6,638	+19.850%
2025-08-15	8.4116	8.4116	8.1200	8.1200	0.000%	1,492	+18.227%
2025-08-14	8.0200	8.1400	8.0200	8.1200	+0.995%	2,224	+18.227%
2025-08-13	8.2600	8.2600	8.0400	8.0400	-3.133%	3,285	+19.403%
2025-08-12	8.1850	8.3499	8.0697	8.3000	+3.750%	1,772	+15.663%
2025-08-11	8.0000	8.0150	8.0000	8.0000	-0.867%	2,002	+20.000%
2025-08-08	8.1100	8.1100	8.0400	8.0700	+0.248%	1,850	+18.959%
2025-08-07	7.9700	8.1100	7.9700	8.0500	0.000%	6,405	+19.255%
2025-08-06	8.1000	8.2500	7.8500	8.0500	-1.709%	9,568	+19.255%
2025-08-05	8.4100	8.4100	8.1900	8.1900	+0.614%	1,131	+17.216%
2025-08-04	8.1400	8.1400	8.1400	8.1400	+1.118%	1,120	+17.936%
2025-08-01	8.2600	8.3923	8.0500	8.0500	-7.044%	10,388	+19.255%
2025-07-31	8.7300	8.7300	8.5700	8.6600	+0.116%	2,068	+10.855%
2025-07-30	8.8400	8.9000	8.6500	8.6500	-2.809%	5,957	+10.983%
2025-07-29	8.5600	8.9000	8.5600	8.9000	+4.094%	1,154	+7.865%
2025-07-28	8.6300	8.8400	8.5400	8.5500	-0.350%	1,942	+12.281%
2025-07-25	8.5000	9.1800	8.5000	8.5800	+0.823%	3,370	+11.888%
2025-07-24	8.6800	8.6800	8.5100	8.5100	-1.675%	6,792	+12.808%
2025-07-23	9.1899	9.1899	8.6550	8.6550	+0.406%	2,283	+10.919%
2025-07-22	8.8900	8.9500	8.5850	8.6200	-3.579%	5,654	+11.369%
2025-07-21	8.7000	8.9900	8.7000	8.9400	+3.353%	4,546	+7.383%
2025-07-18	9.0489	9.0489	8.6500	8.6500	+1.765%	3,178	+10.983%
2025-07-17	8.5300	8.7000	8.5000	8.5000	-0.352%	7,958	+12.941%
2025-07-16	8.7300	8.7900	8.5100	8.5300	-1.841%	3,557	+12.544%
2025-07-15	8.9299	8.9300	8.6200	8.6900	-0.912%	3,568	+10.472%
2025-07-14	8.9900	9.0200	8.7700	8.7700	-2.447%	6,289	+9.464%
2025-07-11	9.0500	9.1600	8.9900	8.9900	-0.388%	4,399	+6.785%
2025-07-10	9.0900	9.1000	8.9900	9.0250	-0.386%	9,162	+6.371%
2025-07-09	8.9900	9.1200	8.9900	9.0600	+0.779%	2,266	+5.960%
2025-07-08	9.0400	9.1300	8.9900	8.9900	-0.222%	9,550	+6.785%
2025-07-07	8.7700	9.0600	8.7700	9.0100	+1.693%	26,732	+6.548%
2025-07-03	8.9900	9.1100	8.8000	8.8600	0.000%	13,788	+8.352%
2025-07-02	8.4300	8.8600	8.4300	8.8600	+7.786%	13,912	+8.352%
2025-07-01	8.1580	8.2200	8.1166	8.2200	0.000%	6,131	+16.788%
2025-06-30	8.4900	8.4900	8.1350	8.2200	+1.796%	8,282	+16.788%
2025-06-27	8.2400	8.2400	8.0750	8.0750	-1.524%	5,458	+18.885%
2025-06-26	8.1250	8.2000	8.0900	8.2000	+2.244%	3,788	+17.073%
2025-06-25	8.0900	8.1800	8.0001	8.0200	-1.716%	4,322	+19.701%
2025-06-24	8.1300	8.3200	8.1300	8.1600	-0.244%	5,743	+17.647%
2025-06-23	8.0200	8.2750	8.0200	8.1800	+1.238%	17,697	+17.359%
2025-06-20	8.0100	8.7000	8.0100	8.0800	-0.247%	46,751	+18.812%
2025-06-18	7.6400	8.2800	7.6400	8.1000	+5.195%	40,217	+18.519%
2025-06-17	7.5500	7.8050	7.5500	7.7000	+0.522%	4,798	+24.675%
2025-06-16	7.4000	7.9100	7.4000	7.6600	+3.374%	22,061	+25.326%
2025-06-13	7.9500	8.0300	7.4100	7.4100	-7.721%	21,924	+29.555%
2025-06-12	8.5700	8.5700	8.0300	8.0300	-5.418%	7,819	+19.552%
2025-06-11	8.9050	8.9050	8.4900	8.4900	-4.068%	10,614	+13.074%
2025-06-10	8.8200	8.9500	8.8200	8.8500	0.000%	27,066	+8.475%
2025-06-09	8.9600	8.9600	8.8500	8.8500	-0.225%	11,661	+8.475%
2025-06-06	8.7400	9.0100	8.6800	8.8700	+2.781%	9,721	+8.230%
2025-06-05	8.6700	8.7600	8.6000	8.6300	-0.461%	13,751	+11.240%
2025-06-04	8.6700	8.7000	8.6100	8.6700	+0.115%	13,048	+10.727%
2025-06-03	8.5800	8.7202	8.5480	8.6600	+0.464%	10,732	+10.855%
2025-06-02	8.8800	8.8800	8.5500	8.6200	-2.599%	22,827	+11.369%
2025-05-30	8.9100	8.9100	8.7406	8.8500	0.000%	19,454	+8.475%
2025-05-29	9.0400	9.0600	8.8062	8.8500	-2.210%	19,312	+8.475%
2025-05-28	9.0500	9.2000	9.0300	9.0500	-0.549%	19,538	+6.077%
2025-05-27	9.4000	9.4000	9.0300	9.1000	-2.674%	64,959	+5.495%
2025-05-23	9.0939	9.3500	9.0550	9.3500	+0.322%	9,956	+2.674%
2025-05-22	9.2400	9.3400	9.2400	9.3200	+1.858%	16,704	+3.004%
2025-05-21	8.8850	9.1500	8.8850	9.1500	-0.435%	13,677	+4.918%
2025-05-20	9.2300	9.2650	8.8750	9.1900	-0.325%	21,984	+4.461%
2025-05-19	9.3800	9.4500	9.2200	9.2200	-2.537%	33,696	+4.121%
2025-05-16	9.3900	9.7200	9.3900	9.4600	0.000%	12,530	+1.480%
2025-05-15	9.5900	9.5900	9.3101	9.4600	-1.663%	15,684	+1.480%
2025-05-14	9.5500	9.6350	9.3304	9.6200	+1.745%	25,828	-0.208%
2025-05-13	9.6390	9.6390	9.4100	9.4550	-0.264%	13,542	+1.534%
2025-05-12	9.8800	9.9000	9.4800	9.4800	-1.353%	13,848	+1.266%
2025-05-09	9.7900	9.9600	9.3700	9.6100	-1.638%	15,723	-0.104%
2025-05-08	9.1600	9.8700	9.1600	9.7700	+5.394%	11,607	-1.740%
2025-05-07	9.1700	9.4600	9.0500	9.2700	+0.108%	31,476	+3.560%
2025-05-06	9.5600	9.6400	9.1800	9.2600	-3.138%	14,848	+3.672%
2025-05-05	9.3300	9.8900	9.3150	9.5600	+2.796%	33,974	+0.418%
2025-05-02	9.7700	9.8900	9.2400	9.3000	-4.908%	22,616	+3.226%
2025-05-01	9.3800	10.0000	8.9900	9.7800	+4.043%	83,315	-1.840%
2025-04-30	10.0500	10.1850	9.4000	9.4000	-9.003%	83,092	+2.128%
2025-04-29	10.3500	10.5300	10.2800	10.3300	-0.193%	29,421	-7.067%
2025-04-28	10.2900	10.5500	10.2200	10.3500	+0.097%	20,158	-7.246%
2025-04-25	10.0200	10.5000	10.0000	10.3400	+2.073%	16,041	-7.157%
2025-04-24	10.0000	10.3300	9.9600	10.1300	+1.809%	10,777	-5.232%
2025-04-23	9.9500	10.0000	9.7601	9.9500	-0.400%	9,093	-3.518%
2025-04-22	9.5800	9.9900	9.1815	9.9900	+5.269%	12,093	-3.904%
2025-04-21	9.5200	9.8100	9.2200	9.4900	-3.557%	32,158	+1.159%
2025-04-17	9.7300	9.9200	9.4987	9.8400	+1.443%	11,922	-2.439%
2025-04-16	9.2800	9.7450	9.2800	9.7000	+6.828%	21,722	-1.031%
2025-04-15	8.2800	9.2100	8.1000	9.0800	+11.548%	14,950	+5.727%
2025-04-14	7.8600	8.2100	7.7300	8.1400	+6.684%	27,957	+17.936%
2025-04-11	7.5600	7.9000	7.3400	7.6300	+1.060%	35,014	+25.819%
2025-04-10	8.1500	8.1500	7.5100	7.5500	-6.328%	13,143	+27.152%
2025-04-09	7.5300	8.2800	7.5101	8.0600	+6.755%	7,757	+19.107%
2025-04-08	7.8099	8.0202	7.5500	7.5500	-1.048%	12,220	+27.152%
2025-04-07	7.8000	7.8000	7.0900	7.6300	-0.909%	11,490	+25.819%
2025-04-04	7.8800	8.1900	7.4554	7.7000	-2.284%	12,585	+24.675%
2025-04-03	7.6100	8.2400	7.6099	7.8800	+1.940%	41,534	+21.827%
2025-04-02	7.8000	7.9000	7.7300	7.7300	+0.259%	10,391	+24.191%
2025-04-01	7.7800	7.8072	7.6600	7.7100	+0.130%	6,382	+24.514%
2025-03-31	7.3900	7.7100	7.3900	7.7000	+1.987%	6,609	+24.675%
2025-03-28	7.5500	7.5500	7.4700	7.5500	-2.586%	6,917	+27.152%
2025-03-27	7.7800	8.0100	7.6100	7.7504	+1.180%	3,542	+23.865%
2025-03-26	7.7300	7.7900	7.6146	7.6600	-1.289%	9,551	+25.326%
2025-03-25	7.8000	8.1314	7.7400	7.7600	-1.772%	2,633	+23.711%
2025-03-24	8.2400	8.2400	7.8850	7.9000	-4.126%	14,583	+21.519%
2025-03-21	8.4200	8.5399	8.2400	8.2400	-3.400%	22,007	+16.505%
2025-03-20	7.3000	8.5300	7.3000	8.5300	+20.822%	15,770	+12.544%
2025-03-19	6.9100	7.1400	6.8800	7.0600	+2.467%	40,195	+35.977%
2025-03-18	6.8650	6.9600	6.8650	6.8900	+0.437%	9,672	+39.332%
2025-03-17	6.7500	6.9286	6.7500	6.8600	+0.439%	6,467	+39.942%
2025-03-14	6.7059	6.8300	6.7059	6.8300	+1.940%	10,438	+40.556%
2025-03-13	6.8500	7.1920	6.5550	6.7000	-1.325%	16,693	+43.284%
2025-03-12	7.0000	7.2692	6.6000	6.7900	-1.308%	16,490	+41.384%
2025-03-11	7.2900	7.2900	6.7500	6.8800	-3.099%	22,488	+39.535%
2025-03-10	7.4200	7.9050	6.9800	7.1000	-4.313%	18,241	+35.211%
2025-03-07	7.4600	7.6100	7.3600	7.4200	-0.536%	9,410	+29.380%
2025-03-06	7.5000	8.3699	7.4300	7.4600	-1.061%	20,877	+28.686%
2025-03-05	8.2300	8.2300	7.5000	7.5400	-6.102%	14,072	+27.321%
2025-03-04	8.4000	8.4100	8.0300	8.0300	-2.430%	20,574	+19.552%
2025-03-03	8.5000	8.7699	8.2300	8.2300	-3.630%	26,972	+16.646%
2025-02-28	8.7000	8.7000	8.4400	8.5400	-0.813%	10,611	+12.412%
2025-02-27	8.7000	8.7000	8.5000	8.6100	-1.487%	3,210	+11.498%
2025-02-26	8.5300	8.7400	8.3500	8.7400	+2.582%	17,729	+9.840%
2025-02-25	8.2200	8.5300	8.1900	8.5200	+3.273%	14,436	+12.676%
2025-02-24	8.9600	9.0716	8.2400	8.2500	-5.929%	18,668	+16.364%
2025-02-21	9.3900	9.4670	8.4700	8.7700	-6.603%	39,594	+9.464%
2025-02-20	9.5500	9.5545	9.3900	9.3900	-2.694%	5,749	+2.236%
2025-02-19	9.8700	9.8700	9.2800	9.6500	-2.229%	17,708	-0.518%
2025-02-18	10.1000	10.2105	9.8500	9.8700	-3.140%	8,421	-2.736%