FINW
FinWise Bancorp Common
stockNASDAQ
Market OpenOct 5, 2026 2:41:59 PM EDT
11.12USD-0.403%(-0.04)7,378
FINW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 11.14 | 11.14 | 11.10 | 11.12 | -0.448% | 7,378 | 0.000% |
| 2026-10-02 | 11.09 | 11.46 | 11.09 | 11.17 | -0.179% | 17,882 | -0.448% |
| 2026-10-01 | 11.05 | 11.37 | 10.90 | 11.19 | +0.449% | 30,217 | -0.626% |
| 2026-09-30 | 11.16 | 11.46 | 11.14 | 11.14 | -1.066% | 24,327 | -0.180% |
| 2026-09-29 | 11.28 | 11.38 | 11.18 | 11.26 | -1.141% | 25,992 | -1.243% |
| 2026-09-28 | 11.18 | 11.41 | 11.18 | 11.39 | +0.618% | 17,061 | -2.371% |
| 2026-09-25 | 11.17 | 11.36 | 10.90 | 11.32 | +0.355% | 86,023 | -1.767% |
| 2026-09-24 | 12.12 | 12.43 | 10.79 | 11.28 | -0.966% | 61,342 | -1.418% |
| 2026-09-23 | 11.78 | 12.11 | 11.38 | 11.39 | -3.801% | 47,689 | -2.371% |
| 2026-09-22 | 12.24 | 12.24 | 11.62 | 11.84 | -3.426% | 71,785 | -6.081% |
| 2026-09-21 | 12.41 | 12.61 | 11.99 | 12.26 | -2.155% | 39,731 | -9.299% |
| 2026-09-18 | 12.60 | 12.86 | 12.42 | 12.53 | -1.339% | 71,193 | -11.253% |
| 2026-09-17 | 13.06 | 13.07 | 12.64 | 12.70 | -1.779% | 18,177 | -12.441% |
| 2026-09-16 | 12.84 | 12.96 | 12.73 | 12.93 | +0.937% | 53,239 | -13.998% |
| 2026-09-15 | 13.10 | 13.10 | 12.79 | 12.81 | -1.613% | 36,908 | -13.193% |
| 2026-09-14 | 13.35 | 13.35 | 13.02 | 13.02 | -2.326% | 35,434 | -14.593% |
| 2026-09-11 | 13.57 | 13.82 | 13.31 | 13.33 | -0.892% | 20,603 | -16.579% |
| 2026-09-10 | 13.41 | 13.84 | 13.33 | 13.45 | -0.811% | 32,473 | -17.323% |
| 2026-09-09 | 13.77 | 13.88 | 13.51 | 13.56 | -2.059% | 65,878 | -17.994% |
| 2026-09-08 | 13.99 | 14.06 | 13.77 | 13.85 | -1.001% | 23,300 | -19.682% |
| 2026-09-04 | 13.89 | 14.12 | 13.89 | 13.98 | -0.107% | 12,183 | -20.486% |
| 2026-09-03 | 14.19 | 14.20 | 14.00 | 14.00 | -0.568% | 15,889 | -20.571% |
| 2026-09-02 | 14.19 | 14.22 | 13.96 | 14.08 | +0.715% | 53,151 | -21.023% |
| 2026-09-01 | 13.91 | 14.20 | 13.61 | 13.98 | +0.539% | 23,519 | -20.458% |
| 2026-08-31 | 14.25 | 14.25 | 13.81 | 13.90 | -1.453% | 17,829 | -20.029% |
| 2026-08-28 | 14.00 | 14.26 | 13.94 | 14.11 | +1.474% | 26,209 | -21.191% |
| 2026-08-27 | 13.90 | 13.99 | 13.80 | 13.90 | -0.679% | 9,912 | -20.029% |
| 2026-08-26 | 13.97 | 14.09 | 13.79 | 14.00 | +0.937% | 20,171 | -20.571% |
| 2026-08-25 | 13.84 | 14.34 | 13.77 | 13.87 | +0.217% | 16,829 | -19.827% |
| 2026-08-24 | 14.08 | 14.22 | 13.82 | 13.84 | -1.143% | 14,842 | -19.653% |
| 2026-08-21 | 14.29 | 14.39 | 13.82 | 14.00 | -1.685% | 16,241 | -20.571% |
| 2026-08-20 | 14.02 | 14.31 | 13.38 | 14.24 | +0.707% | 19,156 | -21.910% |
| 2026-08-19 | 14.12 | 14.39 | 14.11 | 14.14 | +0.784% | 31,986 | -21.358% |
| 2026-08-18 | 13.82 | 14.18 | 13.72 | 14.03 | +2.334% | 23,904 | -20.741% |
| 2026-08-17 | 13.60 | 14.01 | 13.60 | 13.71 | -1.225% | 28,948 | -18.891% |
| 2026-08-14 | 13.94 | 14.36 | 13.73 | 13.88 | 0.000% | 14,998 | -19.885% |
| 2026-08-13 | 13.96 | 14.04 | 13.69 | 13.88 | -0.430% | 34,277 | -19.885% |
| 2026-08-12 | 13.71 | 13.94 | 13.71 | 13.94 | +1.308% | 13,667 | -20.230% |
| 2026-08-11 | 13.70 | 13.93 | 13.62 | 13.76 | +0.365% | 27,717 | -19.186% |
| 2026-08-10 | 14.05 | 14.12 | 13.63 | 13.71 | -3.924% | 60,738 | -18.891% |
| 2026-08-07 | 14.30 | 14.62 | 14.14 | 14.27 | +0.211% | 9,789 | -22.074% |
| 2026-08-06 | 14.02 | 14.62 | 13.93 | 14.24 | +0.993% | 29,413 | -21.910% |
| 2026-08-05 | 14.08 | 14.29 | 13.97 | 14.10 | +0.035% | 24,494 | -21.135% |
| 2026-08-04 | 14.32 | 14.50 | 13.99 | 14.10 | -1.365% | 43,010 | -21.107% |
| 2026-08-03 | 13.94 | 14.33 | 13.86 | 14.29 | +3.852% | 30,732 | -22.183% |
| 2026-07-31 | 13.56 | 14.11 | 13.56 | 13.76 | +0.365% | 32,653 | -19.186% |
| 2026-07-30 | 13.65 | 13.92 | 13.30 | 13.71 | -2.766% | 50,916 | -18.891% |
| 2026-07-29 | 14.08 | 14.19 | 13.93 | 14.10 | +1.003% | 12,634 | -21.135% |
| 2026-07-28 | 13.91 | 14.67 | 13.90 | 13.96 | +1.527% | 23,010 | -20.344% |
| 2026-07-27 | 13.82 | 13.98 | 13.68 | 13.75 | -0.145% | 14,444 | -19.127% |
| 2026-07-24 | 13.90 | 14.18 | 13.08 | 13.77 | +2.685% | 29,460 | -19.245% |
| 2026-07-23 | 13.57 | 14.25 | 13.36 | 13.41 | -1.179% | 53,218 | -17.077% |
| 2026-07-22 | 13.39 | 13.77 | 13.36 | 13.57 | +1.118% | 27,325 | -18.055% |
| 2026-07-21 | 13.80 | 14.34 | 13.17 | 13.42 | -1.685% | 27,700 | -17.139% |
| 2026-07-20 | 14.39 | 14.41 | 13.50 | 13.65 | -1.230% | 34,080 | -18.535% |
| 2026-07-17 | 14.03 | 14.43 | 13.82 | 13.82 | -1.916% | 18,567 | -19.537% |
| 2026-07-16 | 14.03 | 14.41 | 13.84 | 14.09 | +1.004% | 29,731 | -21.079% |
| 2026-07-15 | 13.94 | 14.03 | 13.89 | 13.95 | -0.286% | 10,440 | -20.287% |
| 2026-07-14 | 14.41 | 14.50 | 13.98 | 13.99 | +0.143% | 15,649 | -20.515% |
| 2026-07-13 | 14.00 | 14.46 | 13.82 | 13.97 | +0.648% | 24,767 | -20.401% |
| 2026-07-10 | 14.22 | 14.40 | 13.85 | 13.88 | -1.280% | 32,199 | -19.885% |
| 2026-07-09 | 14.46 | 14.46 | 13.94 | 14.06 | +0.861% | 23,210 | -20.910% |
| 2026-07-08 | 14.04 | 14.46 | 13.83 | 13.94 | -0.429% | 45,683 | -20.230% |
| 2026-07-07 | 14.49 | 14.49 | 13.84 | 14.00 | -2.166% | 55,366 | -20.571% |
| 2026-07-06 | 14.39 | 14.75 | 14.29 | 14.31 | -1.717% | 42,695 | -22.292% |
| 2026-07-02 | 15.05 | 15.05 | 14.35 | 14.56 | -1.622% | 14,603 | -23.626% |
| 2026-07-01 | 14.54 | 14.91 | 14.54 | 14.80 | +2.069% | 27,574 | -24.865% |
| 2026-06-30 | 14.77 | 14.82 | 14.05 | 14.50 | -1.159% | 152,624 | -23.310% |
| 2026-06-29 | 15.26 | 15.40 | 14.36 | 14.67 | -4.864% | 55,839 | -24.199% |
| 2026-06-26 | 14.55 | 15.45 | 14.55 | 15.42 | +5.979% | 254,025 | -27.886% |
| 2026-06-25 | 14.69 | 14.69 | 14.37 | 14.55 | -0.342% | 10,523 | -23.574% |
| 2026-06-24 | 14.49 | 14.75 | 14.39 | 14.60 | +0.829% | 20,587 | -23.836% |
| 2026-06-23 | 14.19 | 14.50 | 14.19 | 14.48 | +2.987% | 11,780 | -23.204% |
| 2026-06-22 | 14.26 | 14.26 | 14.06 | 14.06 | -0.846% | 8,324 | -20.910% |
| 2026-06-18 | 13.98 | 14.24 | 13.78 | 14.18 | +2.828% | 52,732 | -21.580% |
| 2026-06-17 | 14.49 | 14.49 | 13.71 | 13.79 | -4.036% | 20,983 | -19.362% |
| 2026-06-16 | 14.31 | 14.55 | 14.26 | 14.37 | +0.419% | 10,944 | -22.617% |
| 2026-06-15 | 14.52 | 14.60 | 14.26 | 14.31 | -2.785% | 6,980 | -22.292% |
| 2026-06-12 | 14.64 | 14.89 | 14.51 | 14.72 | +0.068% | 12,294 | -24.457% |
| 2026-06-11 | 14.81 | 14.81 | 14.43 | 14.71 | +0.273% | 7,421 | -24.405% |
| 2026-06-10 | 14.71 | 14.76 | 14.35 | 14.67 | -0.407% | 26,749 | -24.199% |
| 2026-06-09 | 14.33 | 14.80 | 14.33 | 14.73 | +2.363% | 10,657 | -24.508% |
| 2026-06-08 | 14.57 | 14.71 | 14.39 | 14.39 | -1.842% | 5,821 | -22.724% |
| 2026-06-05 | 14.30 | 14.70 | 14.05 | 14.66 | +1.664% | 12,122 | -24.147% |
| 2026-06-04 | 14.33 | 14.58 | 14.27 | 14.42 | +2.125% | 25,904 | -22.885% |
| 2026-06-03 | 14.43 | 14.43 | 14.01 | 14.12 | -2.216% | 28,140 | -21.246% |
| 2026-06-02 | 14.06 | 14.45 | 14.06 | 14.44 | +2.557% | 11,209 | -22.992% |
| 2026-06-01 | 14.22 | 14.50 | 13.30 | 14.08 | -2.086% | 19,413 | -21.023% |
| 2026-05-29 | 14.16 | 14.68 | 13.96 | 14.38 | +0.983% | 18,792 | -22.670% |
| 2026-05-28 | 13.92 | 14.24 | 13.92 | 14.24 | +1.714% | 37,934 | -21.910% |
| 2026-05-27 | 13.92 | 14.11 | 13.89 | 14.00 | 0.000% | 40,512 | -20.571% |
| 2026-05-26 | 13.87 | 14.27 | 13.85 | 14.00 | +1.083% | 47,837 | -20.571% |
| 2026-05-22 | 13.88 | 13.90 | 13.80 | 13.85 | -0.717% | 27,553 | -19.711% |
| 2026-05-21 | 13.80 | 14.03 | 13.80 | 13.95 | +3.104% | 30,357 | -20.287% |
| 2026-05-20 | 13.62 | 14.00 | 13.45 | 13.53 | -0.661% | 40,002 | -17.812% |
| 2026-05-19 | 13.55 | 14.10 | 13.55 | 13.62 | -0.439% | 7,139 | -18.355% |
| 2026-05-18 | 13.60 | 13.68 | 13.29 | 13.68 | +4.348% | 12,996 | -18.713% |
| 2026-05-15 | 12.91 | 14.04 | 12.90 | 13.11 | +0.769% | 17,871 | -15.179% |
| 2026-05-14 | 13.50 | 13.72 | 13.00 | 13.01 | 0.000% | 9,218 | -14.527% |
| 2026-05-13 | 12.88 | 13.25 | 12.82 | 13.01 | +0.231% | 26,648 | -14.527% |
| 2026-05-12 | 13.25 | 13.42 | 12.93 | 12.98 | -2.917% | 20,364 | -14.330% |
| 2026-05-11 | 13.39 | 13.88 | 13.27 | 13.37 | -1.183% | 16,524 | -16.829% |
| 2026-05-08 | 13.89 | 14.10 | 13.53 | 13.53 | -3.357% | 13,670 | -17.812% |
| 2026-05-07 | 13.48 | 14.24 | 13.48 | 14.00 | +3.017% | 19,007 | -20.571% |
| 2026-05-06 | 13.44 | 13.99 | 13.30 | 13.59 | -0.622% | 16,743 | -18.175% |
| 2026-05-05 | 14.37 | 14.37 | 13.59 | 13.68 | -2.042% | 20,440 | -18.684% |
| 2026-05-04 | 14.77 | 15.84 | 13.80 | 13.96 | -6.684% | 63,859 | -20.344% |
| 2026-05-01 | 15.50 | 15.52 | 14.86 | 14.96 | -3.794% | 70,241 | -25.668% |
| 2026-04-30 | 15.84 | 16.36 | 15.55 | 15.55 | -2.355% | 29,520 | -28.489% |
| 2026-04-29 | 16.04 | 16.05 | 15.85 | 15.93 | -1.271% | 15,645 | -30.173% |
| 2026-04-28 | 16.49 | 16.49 | 16.01 | 16.13 | -0.186% | 12,620 | -31.060% |
| 2026-04-27 | 16.08 | 16.41 | 16.01 | 16.16 | -0.185% | 9,211 | -31.188% |
| 2026-04-24 | 16.23 | 16.50 | 16.05 | 16.19 | +0.062% | 19,794 | -31.316% |
| 2026-04-23 | 16.18 | 16.30 | 16.05 | 16.18 | 0.000% | 5,943 | -31.273% |
| 2026-04-22 | 16.38 | 16.68 | 16.18 | 16.18 | -1.281% | 4,295 | -31.273% |
| 2026-04-21 | 16.70 | 17.30 | 16.23 | 16.39 | -2.032% | 12,913 | -32.154% |
| 2026-04-20 | 16.83 | 17.15 | 16.73 | 16.73 | -2.902% | 20,159 | -33.533% |
| 2026-04-17 | 16.62 | 17.23 | 16.34 | 17.23 | +5.061% | 15,455 | -35.461% |
| 2026-04-16 | 16.26 | 16.40 | 16.26 | 16.40 | +0.244% | 4,203 | -32.195% |
| 2026-04-15 | 16.16 | 16.62 | 16.01 | 16.36 | +0.430% | 7,814 | -32.029% |
| 2026-04-14 | 16.30 | 16.45 | 15.86 | 16.29 | -0.792% | 11,552 | -31.737% |
| 2026-04-13 | 17.30 | 17.30 | 16.42 | 16.42 | -2.204% | 7,448 | -32.278% |
| 2026-04-10 | 17.22 | 17.30 | 16.46 | 16.79 | -3.172% | 8,050 | -33.770% |
| 2026-04-09 | 16.21 | 17.34 | 16.21 | 17.34 | +3.399% | 18,127 | -35.871% |
| 2026-04-08 | 15.97 | 17.00 | 15.91 | 16.77 | +3.839% | 18,013 | -33.691% |
| 2026-04-07 | 15.95 | 16.25 | 15.90 | 16.15 | +0.623% | 12,131 | -31.146% |
| 2026-04-06 | 15.71 | 16.14 | 15.71 | 16.05 | +0.753% | 7,713 | -30.717% |
| 2026-04-02 | 15.93 | 15.93 | 15.85 | 15.93 | 0.000% | 3,515 | -30.195% |
| 2026-04-01 | 16.01 | 16.20 | 15.88 | 15.93 | +0.441% | 6,431 | -30.195% |
| 2026-03-31 | 16.12 | 16.18 | 15.63 | 15.86 | -0.126% | 10,265 | -29.887% |
| 2026-03-30 | 15.75 | 16.05 | 15.75 | 15.88 | +1.211% | 10,051 | -29.975% |
| 2026-03-27 | 15.15 | 15.69 | 15.15 | 15.69 | +2.082% | 15,797 | -29.127% |
| 2026-03-26 | 15.33 | 15.49 | 15.22 | 15.37 | +0.196% | 7,380 | -27.651% |
| 2026-03-25 | 15.97 | 15.97 | 15.34 | 15.34 | -2.355% | 5,433 | -27.510% |
| 2026-03-24 | 15.87 | 16.07 | 15.71 | 15.71 | -2.543% | 7,495 | -29.217% |
| 2026-03-23 | 15.64 | 16.25 | 15.62 | 16.12 | +5.428% | 11,529 | -31.017% |
| 2026-03-20 | 15.61 | 15.61 | 15.26 | 15.29 | -2.050% | 56,477 | -27.273% |
| 2026-03-19 | 15.53 | 15.82 | 15.53 | 15.61 | +0.580% | 5,195 | -28.764% |
| 2026-03-18 | 15.75 | 15.87 | 15.52 | 15.52 | -2.020% | 18,426 | -28.351% |
| 2026-03-17 | 16.03 | 16.14 | 15.84 | 15.84 | -1.798% | 11,931 | -29.798% |
| 2026-03-16 | 15.91 | 16.51 | 15.91 | 16.13 | +2.283% | 9,057 | -31.060% |
| 2026-03-13 | 15.97 | 15.97 | 15.75 | 15.77 | -0.253% | 7,463 | -29.486% |
| 2026-03-12 | 15.90 | 16.16 | 15.81 | 15.81 | -0.629% | 6,622 | -29.665% |
| 2026-03-11 | 15.97 | 16.42 | 15.81 | 15.91 | -0.376% | 7,147 | -30.107% |
| 2026-03-10 | 16.02 | 16.31 | 15.97 | 15.97 | -1.053% | 8,639 | -30.369% |
| 2026-03-09 | 15.97 | 16.36 | 15.67 | 16.14 | -0.616% | 7,449 | -31.103% |
| 2026-03-06 | 16.31 | 16.31 | 15.91 | 16.24 | -0.794% | 26,605 | -31.527% |
| 2026-03-05 | 16.70 | 16.71 | 16.18 | 16.37 | -2.210% | 19,072 | -32.071% |
| 2026-03-04 | 16.59 | 17.02 | 16.59 | 16.74 | +0.180% | 15,998 | -33.572% |
| 2026-03-03 | 16.70 | 16.98 | 16.70 | 16.71 | -0.595% | 9,267 | -33.453% |
| 2026-03-02 | 16.71 | 17.05 | 16.71 | 16.81 | -0.178% | 8,678 | -33.849% |
| 2026-02-27 | 17.54 | 17.54 | 16.84 | 16.84 | -1.520% | 17,761 | -33.967% |
| 2026-02-26 | 17.38 | 17.38 | 17.10 | 17.10 | -0.058% | 4,012 | -34.971% |
| 2026-02-25 | 16.74 | 17.16 | 16.74 | 17.11 | +3.571% | 6,666 | -35.009% |
| 2026-02-24 | 16.70 | 16.74 | 16.51 | 16.52 | +0.426% | 7,536 | -32.688% |
| 2026-02-23 | 17.07 | 17.07 | 16.39 | 16.45 | -4.026% | 20,145 | -32.401% |
| 2026-02-20 | 17.20 | 17.37 | 17.14 | 17.14 | -0.465% | 5,083 | -35.123% |
| 2026-02-19 | 17.03 | 17.22 | 17.02 | 17.22 | +0.116% | 6,652 | -35.424% |
| 2026-02-18 | 17.16 | 17.39 | 17.07 | 17.20 | +0.233% | 18,844 | -35.349% |
| 2026-02-17 | 17.50 | 17.50 | 17.16 | 17.16 | -1.152% | 10,512 | -35.198% |
| 2026-02-13 | 17.57 | 17.83 | 17.27 | 17.36 | -0.686% | 13,461 | -35.945% |
| 2026-02-12 | 17.64 | 17.64 | 17.37 | 17.48 | -0.057% | 10,359 | -36.384% |
| 2026-02-11 | 17.63 | 17.73 | 17.46 | 17.49 | -0.991% | 14,631 | -36.421% |
| 2026-02-10 | 17.59 | 17.83 | 17.59 | 17.66 | +0.770% | 14,908 | -37.051% |
| 2026-02-09 | 17.68 | 18.16 | 17.53 | 17.53 | -0.792% | 14,410 | -36.566% |
| 2026-02-06 | 17.57 | 17.80 | 17.44 | 17.67 | +1.435% | 26,100 | -37.068% |
| 2026-02-05 | 17.61 | 17.69 | 17.28 | 17.42 | -1.135% | 14,744 | -36.165% |
| 2026-02-04 | 18.05 | 18.20 | 17.61 | 17.62 | -1.702% | 20,347 | -36.890% |
| 2026-02-03 | 18.71 | 18.82 | 17.55 | 17.93 | -4.958% | 56,121 | -37.964% |
| 2026-02-02 | 17.69 | 19.04 | 17.69 | 18.86 | +7.710% | 44,844 | -41.039% |
| 2026-01-30 | 17.76 | 18.29 | 17.32 | 17.51 | -5.095% | 55,364 | -36.493% |
| 2026-01-29 | 18.22 | 18.50 | 17.87 | 18.45 | +1.151% | 30,510 | -39.729% |
| 2026-01-28 | 18.19 | 18.25 | 17.82 | 18.24 | +0.441% | 28,446 | -39.035% |
| 2026-01-27 | 17.82 | 18.16 | 17.82 | 18.16 | +0.945% | 24,713 | -38.767% |
| 2026-01-26 | 18.10 | 18.11 | 17.48 | 17.99 | -0.991% | 26,682 | -38.188% |
| 2026-01-23 | 18.66 | 18.75 | 18.00 | 18.17 | -2.521% | 15,892 | -38.800% |
| 2026-01-22 | 18.30 | 18.68 | 18.27 | 18.64 | +2.249% | 33,798 | -40.343% |
| 2026-01-21 | 18.00 | 18.25 | 17.87 | 18.23 | +1.560% | 32,905 | -39.002% |
| 2026-01-20 | 17.81 | 18.00 | 17.23 | 17.95 | 0.000% | 26,008 | -38.050% |
| 2026-01-16 | 17.95 | 18.00 | 17.79 | 17.95 | 0.000% | 24,942 | -38.050% |
| 2026-01-15 | 17.97 | 17.97 | 17.79 | 17.95 | +0.335% | 36,155 | -38.050% |
| 2026-01-14 | 17.60 | 17.92 | 17.55 | 17.89 | +1.706% | 28,962 | -37.842% |
| 2026-01-13 | 17.59 | 17.74 | 17.54 | 17.59 | 0.000% | 33,041 | -36.782% |
| 2026-01-12 | 17.68 | 17.69 | 17.54 | 17.59 | -0.114% | 12,632 | -36.782% |
| 2026-01-09 | 17.55 | 17.70 | 17.51 | 17.61 | 0.000% | 20,589 | -36.854% |
| 2026-01-08 | 17.47 | 17.87 | 17.47 | 17.61 | +0.285% | 63,229 | -36.854% |
| 2026-01-07 | 17.60 | 17.63 | 17.56 | 17.56 | -1.625% | 10,417 | -36.674% |
| 2026-01-06 | 17.64 | 18.00 | 17.41 | 17.85 | +0.225% | 14,446 | -37.703% |
| 2026-01-05 | 17.42 | 18.00 | 17.42 | 17.81 | +2.122% | 24,233 | -37.563% |
| 2026-01-02 | 17.94 | 17.98 | 17.32 | 17.44 | -2.787% | 13,751 | -36.239% |
| 2025-12-31 | 18.10 | 18.10 | 17.68 | 17.94 | +1.643% | 13,666 | -38.016% |
| 2025-12-30 | 17.60 | 17.86 | 17.57 | 17.65 | -1.286% | 7,098 | -36.997% |
| 2025-12-29 | 18.16 | 18.16 | 17.88 | 17.88 | +0.224% | 5,092 | -37.808% |
| 2025-12-26 | 17.95 | 17.95 | 17.64 | 17.84 | +0.281% | 7,423 | -37.668% |
| 2025-12-24 | 17.97 | 17.97 | 17.79 | 17.79 | -0.947% | 3,422 | -37.493% |
| 2025-12-23 | 18.30 | 18.30 | 17.90 | 17.96 | -0.938% | 8,331 | -38.085% |
| 2025-12-22 | 18.25 | 18.66 | 17.70 | 18.13 | -0.658% | 37,878 | -38.665% |
| 2025-12-19 | 18.38 | 18.38 | 17.65 | 18.25 | -0.761% | 71,891 | -39.068% |
| 2025-12-18 | 18.10 | 18.71 | 18.02 | 18.39 | +1.658% | 30,193 | -39.532% |
| 2025-12-17 | 17.07 | 18.09 | 17.07 | 18.09 | +0.222% | 22,788 | -38.530% |
| 2025-12-16 | 17.64 | 18.25 | 17.64 | 18.05 | +2.790% | 46,257 | -38.393% |
| 2025-12-15 | 18.05 | 18.05 | 17.47 | 17.56 | -1.293% | 34,561 | -36.674% |
| 2025-12-12 | 18.05 | 18.10 | 17.72 | 17.79 | -0.781% | 23,085 | -37.493% |
| 2025-12-11 | 17.78 | 18.14 | 17.51 | 17.93 | +1.933% | 36,199 | -37.981% |
| 2025-12-10 | 17.86 | 17.91 | 17.30 | 17.59 | -0.114% | 35,911 | -36.782% |
| 2025-12-09 | 17.83 | 18.45 | 17.54 | 17.61 | -1.012% | 13,593 | -36.854% |
| 2025-12-08 | 17.88 | 18.04 | 17.78 | 17.79 | -1.658% | 16,302 | -37.493% |
| 2025-12-05 | 17.96 | 18.11 | 17.96 | 18.09 | -0.550% | 6,179 | -38.530% |
| 2025-12-04 | 18.51 | 18.51 | 18.00 | 18.19 | -1.676% | 5,615 | -38.868% |
| 2025-12-03 | 18.40 | 18.50 | 17.90 | 18.50 | +3.179% | 24,950 | -39.892% |
| 2025-12-02 | 17.91 | 18.00 | 17.90 | 17.93 | -0.444% | 4,802 | -37.981% |
| 2025-12-01 | 17.81 | 18.04 | 17.81 | 18.01 | -0.222% | 8,908 | -38.257% |
| 2025-11-28 | 18.00 | 18.17 | 17.77 | 18.05 | 0.000% | 6,096 | -38.393% |
| 2025-11-26 | 17.93 | 18.20 | 17.93 | 18.05 | 0.000% | 10,672 | -38.393% |
| 2025-11-25 | 18.05 | 18.14 | 17.88 | 18.05 | +0.055% | 9,416 | -38.393% |
| 2025-11-24 | 17.83 | 18.16 | 17.83 | 18.04 | +1.235% | 7,830 | -38.359% |
| 2025-11-21 | 17.67 | 18.15 | 17.65 | 17.82 | +0.112% | 26,919 | -37.598% |
| 2025-11-20 | 18.07 | 18.18 | 17.66 | 17.80 | +0.225% | 5,172 | -37.528% |
| 2025-11-19 | 17.84 | 18.16 | 17.76 | 17.76 | -1.607% | 10,208 | -37.387% |
| 2025-11-18 | 18.12 | 18.80 | 17.80 | 18.05 | +0.334% | 14,851 | -38.393% |
| 2025-11-17 | 18.38 | 18.38 | 17.86 | 17.99 | -1.371% | 7,809 | -38.188% |
| 2025-11-14 | 18.36 | 19.05 | 18.14 | 18.24 | -1.138% | 15,556 | -39.035% |
| 2025-11-13 | 19.04 | 19.86 | 17.87 | 18.45 | -3.200% | 27,616 | -39.729% |
| 2025-11-12 | 19.10 | 19.10 | 18.74 | 19.06 | +0.900% | 6,105 | -41.658% |
| 2025-11-11 | 19.36 | 19.36 | 18.68 | 18.89 | -0.159% | 11,050 | -41.133% |
| 2025-11-10 | 19.58 | 19.58 | 18.92 | 18.92 | -1.612% | 11,242 | -41.226% |
| 2025-11-07 | 18.60 | 19.65 | 18.23 | 19.23 | +2.396% | 19,096 | -42.174% |
| 2025-11-06 | 18.84 | 19.38 | 18.61 | 18.78 | -2.187% | 8,042 | -40.788% |
| 2025-11-05 | 18.50 | 19.22 | 18.50 | 19.20 | +1.212% | 10,049 | -42.083% |
| 2025-11-04 | 19.44 | 19.50 | 18.81 | 18.97 | -1.964% | 9,112 | -41.381% |
| 2025-11-03 | 19.53 | 19.81 | 18.76 | 19.35 | +0.834% | 7,931 | -42.532% |
| 2025-10-31 | 18.61 | 19.80 | 18.00 | 19.19 | +2.840% | 16,192 | -42.053% |
| 2025-10-30 | 18.73 | 18.81 | 17.60 | 18.66 | +4.714% | 41,879 | -40.407% |
| 2025-10-29 | 17.97 | 18.08 | 17.41 | 17.82 | +0.225% | 13,790 | -37.598% |
| 2025-10-28 | 17.99 | 18.09 | 17.76 | 17.78 | -0.947% | 9,552 | -37.458% |
| 2025-10-27 | 18.13 | 18.33 | 17.93 | 17.95 | -0.938% | 4,619 | -38.050% |
| 2025-10-24 | 18.14 | 18.14 | 18.12 | 18.12 | +0.055% | 2,937 | -38.631% |
| 2025-10-23 | 18.14 | 18.14 | 17.96 | 18.11 | -0.165% | 3,202 | -38.597% |
| 2025-10-22 | 17.98 | 18.22 | 17.96 | 18.14 | +1.284% | 15,985 | -38.699% |
| 2025-10-21 | 17.87 | 18.06 | 17.83 | 17.91 | 0.000% | 10,029 | -37.912% |
| 2025-10-20 | 17.89 | 17.91 | 17.73 | 17.91 | +2.284% | 5,771 | -37.912% |
| 2025-10-17 | 17.49 | 18.02 | 17.49 | 17.51 | -0.228% | 7,086 | -36.493% |
| 2025-10-16 | 18.42 | 18.44 | 17.50 | 17.55 | -4.360% | 15,477 | -36.638% |
| 2025-10-15 | 18.62 | 18.85 | 18.35 | 18.35 | -1.025% | 7,688 | -39.401% |
| 2025-10-14 | 18.60 | 18.83 | 18.44 | 18.54 | -0.803% | 44,870 | -40.022% |
| 2025-10-13 | 18.25 | 19.28 | 18.13 | 18.69 | +2.411% | 10,904 | -40.503% |
| 2025-10-10 | 18.41 | 18.92 | 18.25 | 18.25 | -1.617% | 9,879 | -39.068% |
| 2025-10-09 | 18.69 | 19.10 | 18.45 | 18.55 | -2.317% | 4,829 | -40.054% |
| 2025-10-08 | 18.45 | 19.21 | 18.31 | 18.99 | +3.150% | 9,779 | -41.443% |
| 2025-10-07 | 18.14 | 18.92 | 18.14 | 18.41 | +0.821% | 8,024 | -39.598% |
| 2025-10-06 | 18.33 | 19.27 | 17.81 | 18.26 | -0.976% | 23,120 | -39.102% |
| 2025-10-03 | 20.37 | 20.37 | 18.28 | 18.44 | -9.475% | 21,648 | -39.696% |
| 2025-10-02 | 19.39 | 20.39 | 18.75 | 20.37 | +3.929% | 25,148 | -45.410% |
| 2025-10-01 | 19.09 | 19.61 | 17.86 | 19.60 | +1.083% | 24,988 | -43.265% |
| 2025-09-30 | 20.19 | 20.39 | 19.33 | 19.39 | -4.200% | 26,528 | -42.651% |
| 2025-09-29 | 20.64 | 20.77 | 20.10 | 20.24 | -2.646% | 9,784 | -45.059% |
| 2025-09-26 | 20.59 | 20.86 | 20.59 | 20.79 | +0.727% | 5,470 | -46.513% |
| 2025-09-25 | 20.53 | 21.15 | 20.29 | 20.64 | -0.722% | 8,367 | -46.124% |
| 2025-09-24 | 20.95 | 21.17 | 20.34 | 20.79 | -0.479% | 5,973 | -46.513% |
| 2025-09-23 | 21.23 | 21.35 | 20.38 | 20.89 | -0.807% | 11,668 | -46.769% |
| 2025-09-22 | 21.67 | 21.92 | 20.91 | 21.06 | -6.358% | 21,468 | -47.198% |
| 2025-09-19 | 20.61 | 22.49 | 18.40 | 22.49 | +9.016% | 107,674 | -50.556% |
| 2025-09-18 | 20.01 | 20.71 | 19.97 | 20.63 | +4.087% | 15,177 | -46.098% |
| 2025-09-17 | 19.65 | 20.30 | 19.00 | 19.82 | +0.865% | 21,293 | -43.895% |
| 2025-09-16 | 19.12 | 19.78 | 19.12 | 19.65 | +0.873% | 6,399 | -43.410% |
| 2025-09-15 | 19.79 | 19.79 | 19.26 | 19.48 | +1.090% | 5,948 | -42.916% |
| 2025-09-12 | 19.23 | 19.45 | 19.15 | 19.27 | -1.884% | 6,274 | -42.294% |
| 2025-09-11 | 19.20 | 19.80 | 19.20 | 19.64 | +2.505% | 9,004 | -43.381% |
| 2025-09-10 | 19.42 | 19.71 | 19.00 | 19.16 | -1.135% | 7,242 | -41.962% |
| 2025-09-09 | 19.72 | 19.73 | 19.20 | 19.38 | -1.524% | 11,547 | -42.621% |
| 2025-09-08 | 19.46 | 19.79 | 19.35 | 19.68 | +1.705% | 8,245 | -43.496% |
| 2025-09-05 | 19.75 | 19.75 | 19.16 | 19.35 | -0.514% | 10,846 | -42.532% |
| 2025-09-04 | 19.14 | 19.45 | 19.14 | 19.45 | +3.238% | 9,012 | -42.828% |
| 2025-09-03 | 19.17 | 19.66 | 18.54 | 18.84 | -2.383% | 10,682 | -40.977% |
| 2025-09-02 | 19.03 | 19.46 | 19.03 | 19.30 | -0.155% | 6,483 | -42.383% |
| 2025-08-29 | 19.63 | 19.70 | 19.28 | 19.33 | -0.719% | 7,516 | -42.473% |
| 2025-08-28 | 19.69 | 19.69 | 19.36 | 19.47 | +0.103% | 5,400 | -42.886% |
| 2025-08-27 | 19.42 | 19.75 | 19.39 | 19.45 | -0.205% | 21,298 | -42.828% |
| 2025-08-26 | 19.20 | 19.64 | 18.50 | 19.49 | +2.202% | 16,805 | -42.945% |
| 2025-08-25 | 19.01 | 19.38 | 18.50 | 19.07 | -1.192% | 22,751 | -41.689% |
| 2025-08-22 | 18.66 | 19.64 | 18.31 | 19.30 | +4.494% | 36,559 | -42.383% |
| 2025-08-21 | 18.55 | 18.79 | 18.39 | 18.47 | -0.699% | 9,777 | -39.794% |
| 2025-08-20 | 18.60 | 19.10 | 18.50 | 18.60 | +0.813% | 9,074 | -40.215% |
| 2025-08-19 | 18.20 | 18.61 | 18.20 | 18.45 | 0.000% | 8,213 | -39.729% |
| 2025-08-18 | 19.05 | 19.05 | 18.25 | 18.45 | -0.324% | 8,235 | -39.729% |
| 2025-08-15 | 18.98 | 18.98 | 18.36 | 18.51 | -1.908% | 14,374 | -39.924% |
| 2025-08-14 | 19.40 | 19.40 | 18.74 | 18.87 | -0.212% | 9,647 | -41.070% |
| 2025-08-13 | 19.40 | 19.64 | 18.85 | 18.91 | -2.425% | 17,760 | -41.195% |
| 2025-08-12 | 18.63 | 19.39 | 18.43 | 19.38 | +4.927% | 33,955 | -42.621% |
| 2025-08-11 | 18.30 | 18.59 | 17.66 | 18.47 | +2.101% | 13,435 | -39.794% |
| 2025-08-08 | 18.48 | 18.48 | 17.91 | 18.09 | -1.738% | 13,095 | -38.530% |
| 2025-08-07 | 18.24 | 18.50 | 18.18 | 18.41 | +1.321% | 20,149 | -39.598% |
| 2025-08-06 | 18.14 | 18.19 | 18.10 | 18.17 | 0.000% | 16,086 | -38.800% |
| 2025-08-05 | 17.68 | 18.19 | 17.55 | 18.17 | +2.193% | 13,873 | -38.800% |
| 2025-08-04 | 17.59 | 17.91 | 17.43 | 17.78 | +0.737% | 12,922 | -37.458% |
| 2025-08-01 | 17.43 | 17.71 | 16.96 | 17.65 | -1.231% | 18,305 | -36.997% |
| 2025-07-31 | 17.73 | 18.37 | 17.57 | 17.87 | -0.168% | 16,921 | -37.773% |
| 2025-07-30 | 17.62 | 18.19 | 17.40 | 17.90 | +2.403% | 34,604 | -37.877% |
| 2025-07-29 | 17.50 | 17.69 | 17.23 | 17.48 | +0.172% | 32,764 | -36.384% |
| 2025-07-28 | 17.40 | 17.50 | 16.93 | 17.45 | +0.925% | 15,950 | -36.275% |
| 2025-07-25 | 16.21 | 17.35 | 16.21 | 17.29 | +10.409% | 43,822 | -35.685% |
| 2025-07-24 | 15.61 | 16.10 | 15.57 | 15.66 | -2.914% | 13,593 | -28.991% |
| 2025-07-23 | 15.71 | 16.19 | 15.71 | 16.13 | +1.574% | 10,995 | -31.060% |
| 2025-07-22 | 15.63 | 16.14 | 15.63 | 15.88 | +1.146% | 18,245 | -29.975% |
| 2025-07-21 | 15.21 | 16.08 | 15.21 | 15.70 | -0.381% | 13,380 | -29.172% |
| 2025-07-18 | 15.99 | 15.99 | 15.46 | 15.76 | -0.568% | 15,727 | -29.442% |
| 2025-07-17 | 15.64 | 15.85 | 15.31 | 15.85 | +1.020% | 18,293 | -29.842% |
| 2025-07-16 | 15.45 | 15.72 | 15.07 | 15.69 | +3.156% | 26,518 | -29.127% |
| 2025-07-15 | 15.49 | 15.49 | 15.21 | 15.21 | -1.744% | 20,240 | -26.890% |
| 2025-07-14 | 15.20 | 15.58 | 15.05 | 15.48 | +0.847% | 19,016 | -28.165% |
| 2025-07-11 | 15.46 | 15.57 | 15.20 | 15.35 | -2.602% | 15,900 | -27.557% |
| 2025-07-10 | 15.68 | 16.02 | 15.56 | 15.76 | -1.098% | 15,256 | -29.442% |
| 2025-07-09 | 15.50 | 16.23 | 15.48 | 15.94 | +0.536% | 22,882 | -30.217% |
| 2025-07-08 | 15.69 | 16.06 | 15.29 | 15.85 | +0.348% | 30,456 | -29.842% |
| 2025-07-07 | 15.71 | 15.93 | 15.22 | 15.79 | +0.798% | 29,916 | -29.598% |
| 2025-07-03 | 15.26 | 15.90 | 15.26 | 15.67 | -0.318% | 11,908 | -29.036% |
| 2025-07-02 | 15.21 | 15.89 | 15.12 | 15.72 | +0.963% | 27,384 | -29.262% |
| 2025-07-01 | 15.17 | 15.65 | 15.09 | 15.57 | +3.731% | 26,261 | -28.581% |
| 2025-06-30 | 14.20 | 15.24 | 14.20 | 15.01 | +5.259% | 48,488 | -25.916% |
| 2025-06-27 | 14.00 | 14.64 | 14.00 | 14.26 | +2.003% | 1,038,196 | -22.020% |
| 2025-06-26 | 13.93 | 14.08 | 13.93 | 13.98 | +0.720% | 33,760 | -20.458% |
| 2025-06-25 | 13.97 | 14.05 | 13.81 | 13.88 | -0.928% | 39,866 | -19.885% |
| 2025-06-24 | 14.37 | 14.37 | 13.96 | 14.01 | +1.375% | 26,133 | -20.628% |
| 2025-06-23 | 14.11 | 14.20 | 13.82 | 13.82 | -2.332% | 53,280 | -19.537% |
| 2025-06-20 | 14.12 | 14.29 | 14.02 | 14.15 | +0.283% | 14,314 | -21.413% |
| 2025-06-18 | 13.80 | 14.29 | 13.80 | 14.11 | +2.993% | 28,696 | -21.191% |
| 2025-06-17 | 14.12 | 14.28 | 13.66 | 13.70 | -3.180% | 23,108 | -18.832% |
| 2025-06-16 | 14.95 | 14.95 | 14.05 | 14.15 | -1.462% | 23,472 | -21.413% |
| 2025-06-13 | 14.81 | 14.95 | 14.36 | 14.36 | -1.644% | 19,441 | -22.563% |
| 2025-06-12 | 14.75 | 15.09 | 14.38 | 14.60 | -0.171% | 13,293 | -23.836% |
| 2025-06-11 | 14.56 | 15.10 | 14.54 | 14.63 | +0.515% | 38,486 | -23.966% |
| 2025-06-10 | 14.43 | 15.00 | 14.37 | 14.55 | +0.762% | 13,440 | -23.574% |
| 2025-06-09 | 14.51 | 14.62 | 14.38 | 14.44 | -0.756% | 12,851 | -22.992% |
| 2025-06-06 | 14.73 | 15.10 | 14.51 | 14.55 | -0.137% | 11,516 | -23.574% |
| 2025-06-05 | 14.50 | 14.64 | 14.35 | 14.57 | +1.817% | 15,752 | -23.679% |
| 2025-06-04 | 14.40 | 14.85 | 14.27 | 14.31 | +0.775% | 11,560 | -22.292% |
| 2025-06-03 | 14.56 | 14.56 | 14.13 | 14.20 | -0.491% | 16,261 | -21.690% |
| 2025-06-02 | 14.40 | 14.96 | 14.20 | 14.27 | -0.488% | 15,319 | -22.074% |
| 2025-05-30 | 14.61 | 14.61 | 14.15 | 14.34 | -0.967% | 9,748 | -22.455% |
| 2025-05-29 | 14.94 | 14.94 | 14.31 | 14.48 | -0.069% | 10,271 | -23.204% |
| 2025-05-28 | 14.57 | 14.61 | 14.37 | 14.49 | -1.429% | 14,014 | -23.257% |
| 2025-05-27 | 14.74 | 15.32 | 14.31 | 14.70 | +1.765% | 45,531 | -24.354% |
| 2025-05-23 | 14.95 | 14.95 | 14.37 | 14.45 | -1.332% | 14,613 | -23.018% |
| 2025-05-22 | 14.83 | 14.83 | 14.56 | 14.64 | -1.414% | 16,007 | -24.044% |
| 2025-05-21 | 15.20 | 15.34 | 14.66 | 14.85 | -1.980% | 14,225 | -25.118% |
| 2025-05-20 | 14.73 | 15.22 | 14.73 | 15.15 | +2.020% | 8,751 | -26.601% |
| 2025-05-19 | 14.92 | 15.35 | 14.72 | 14.85 | -1.132% | 19,635 | -25.118% |
| 2025-05-16 | 15.20 | 15.62 | 15.02 | 15.02 | -1.508% | 14,654 | -25.965% |
| 2025-05-15 | 14.79 | 15.46 | 14.77 | 15.25 | +2.763% | 14,281 | -27.082% |
| 2025-05-14 | 15.05 | 15.36 | 14.80 | 14.84 | -1.395% | 12,442 | -25.067% |
| 2025-05-13 | 15.00 | 15.42 | 14.69 | 15.05 | +1.075% | 16,050 | -26.113% |
| 2025-05-12 | 15.43 | 15.44 | 14.38 | 14.89 | +2.126% | 27,378 | -25.319% |
| 2025-05-09 | 14.54 | 14.79 | 14.52 | 14.58 | -0.816% | 10,490 | -23.731% |
| 2025-05-08 | 13.85 | 14.73 | 13.85 | 14.70 | +6.061% | 14,211 | -24.354% |
| 2025-05-07 | 13.90 | 14.32 | 13.61 | 13.86 | +0.289% | 17,670 | -19.769% |
| 2025-05-06 | 14.10 | 14.66 | 13.48 | 13.82 | -1.427% | 37,713 | -19.537% |
| 2025-05-05 | 13.91 | 14.29 | 13.88 | 14.02 | -1.268% | 14,842 | -20.685% |
| 2025-05-02 | 14.99 | 14.99 | 14.06 | 14.20 | -2.405% | 37,873 | -21.690% |
| 2025-05-01 | 14.56 | 16.48 | 14.55 | 14.55 | -3.770% | 19,713 | -23.574% |
| 2025-04-30 | 15.34 | 15.40 | 15.12 | 15.12 | -2.640% | 17,370 | -26.455% |
| 2025-04-29 | 15.49 | 15.76 | 15.41 | 15.53 | -1.647% | 10,567 | -28.397% |
| 2025-04-28 | 15.65 | 15.84 | 15.43 | 15.79 | +0.766% | 29,026 | -29.576% |
| 2025-04-25 | 15.83 | 15.84 | 15.60 | 15.67 | -1.073% | 21,610 | -29.036% |
| 2025-04-24 | 15.63 | 16.01 | 15.47 | 15.84 | +1.344% | 36,843 | -29.798% |
| 2025-04-23 | 15.50 | 15.77 | 15.43 | 15.63 | +2.964% | 27,281 | -28.855% |
| 2025-04-22 | 14.69 | 15.62 | 14.38 | 15.18 | +4.258% | 27,673 | -26.746% |
| 2025-04-21 | 14.65 | 14.68 | 14.53 | 14.56 | -1.154% | 7,424 | -23.626% |
| 2025-04-17 | 14.64 | 14.73 | 14.41 | 14.73 | +1.376% | 21,970 | -24.508% |
| 2025-04-16 | 14.58 | 14.84 | 14.46 | 14.53 | -1.291% | 17,207 | -23.469% |
| 2025-04-15 | 14.44 | 15.17 | 14.04 | 14.72 | 0.000% | 91,247 | -24.457% |