Dark

FNWB
First Northwest Bancorp Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

11.01USD+0.548%(+0.06)40,334

9.37Bid 12.54Ask 3.17Spread

Pre-market

0.00USD-100.000%(-11.03)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

10.95USD-0.182%(-0.02)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	10.8900	11.1300	10.8900	11.0100	+0.548%	40,334	0.000%
2026-08-07	11.1400	11.1400	10.8288	10.9500	-0.680%	8,296	+0.548%
2026-08-06	11.2200	11.2300	10.9550	11.0250	-0.765%	14,101	-0.136%
2026-08-05	11.3100	11.3700	11.0600	11.1100	-1.594%	21,515	-0.900%
2026-08-04	11.2500	11.3900	11.1000	11.2900	+0.177%	35,527	-2.480%
2026-08-03	11.6200	11.7200	11.2650	11.2700	-1.658%	19,667	-2.307%
2026-07-31	11.8000	11.8000	11.3500	11.4600	-2.964%	23,817	-3.927%
2026-07-30	12.0700	12.1900	11.6500	11.8100	-1.665%	26,443	-6.774%
2026-07-29	11.9300	12.3800	11.9000	12.0100	+1.866%	15,713	-8.326%
2026-07-28	12.0000	12.0000	11.7500	11.7900	+0.085%	29,714	-6.616%
2026-07-27	12.0000	12.2300	11.7500	11.7800	-1.423%	10,772	-6.537%
2026-07-24	11.9500	12.0800	11.9500	11.9500	+0.420%	15,879	-7.866%
2026-07-23	12.0000	12.4800	11.8100	11.9000	-1.163%	23,704	-7.479%
2026-07-22	12.0500	12.1900	11.9015	12.0400	-0.083%	27,533	-8.555%
2026-07-21	12.2900	12.2900	12.0500	12.0500	-0.986%	16,543	-8.631%
2026-07-20	12.1900	12.3900	12.0200	12.1700	0.000%	21,704	-9.532%
2026-07-17	12.2300	12.5200	12.1200	12.1700	+0.495%	28,938	-9.532%
2026-07-16	12.0900	12.2400	11.9950	12.1100	+0.833%	29,534	-9.083%
2026-07-15	11.3700	12.1900	11.3700	12.0100	+6.472%	36,072	-8.326%
2026-07-14	11.2500	11.4900	11.1700	11.2800	+0.804%	27,008	-2.394%
2026-07-13	11.1000	11.2500	11.0500	11.1900	+1.267%	29,528	-1.609%
2026-07-10	11.0600	11.1100	11.0500	11.0500	0.000%	26,349	-0.362%
2026-07-09	11.1500	11.1500	10.9700	11.0500	-0.226%	23,706	-0.362%
2026-07-08	11.1000	11.1800	11.0300	11.0750	-0.850%	17,221	-0.587%
2026-07-07	11.1900	11.2700	11.0700	11.1700	-0.268%	23,030	-1.432%
2026-07-06	11.0500	11.2400	11.0000	11.2000	+0.448%	13,082	-1.696%
2026-07-02	11.4800	11.5100	11.0600	11.1500	-1.762%	11,667	-1.256%
2026-07-01	10.8100	11.4700	10.7600	11.3500	+4.995%	23,996	-2.996%
2026-06-30	10.4500	10.9700	10.4500	10.8100	+2.952%	21,243	+1.850%
2026-06-29	10.4300	10.5400	10.4000	10.5000	0.000%	32,280	+4.857%
2026-06-26	10.4000	10.6184	10.4000	10.5000	+0.865%	29,004	+4.857%
2026-06-25	10.4200	10.5800	10.3600	10.4100	0.000%	10,477	+5.764%
2026-06-24	10.4100	10.5600	10.4000	10.4100	+0.483%	23,179	+5.764%
2026-06-23	10.1900	10.5300	10.1500	10.3600	+1.969%	34,535	+6.274%
2026-06-22	10.0300	10.3451	10.0300	10.1600	+1.296%	34,647	+8.366%
2026-06-18	10.1900	10.3700	9.9000	10.0300	-0.397%	31,974	+9.771%
2026-06-17	10.4100	10.4500	10.0600	10.0700	-2.705%	14,192	+9.335%
2026-06-16	10.6700	10.6700	10.3000	10.3500	-1.989%	25,027	+6.377%
2026-06-15	10.7800	10.8800	10.4800	10.5600	-0.938%	25,146	+4.261%
2026-06-12	10.6800	10.7300	10.6100	10.6600	+0.947%	12,498	+3.283%
2026-06-11	10.6100	10.7000	10.4100	10.5600	+0.476%	21,298	+4.261%
2026-06-10	10.5900	10.7900	10.4500	10.5100	+0.286%	26,433	+4.757%
2026-06-09	10.6000	10.7100	10.3800	10.4800	0.000%	24,027	+5.057%
2026-06-08	10.4500	10.6100	10.4500	10.4800	+1.550%	13,280	+5.057%
2026-06-05	10.2600	10.5000	10.1600	10.3200	+1.176%	35,372	+6.686%
2026-06-04	10.2900	10.4300	10.2000	10.2000	+0.394%	38,337	+7.941%
2026-06-03	10.3000	10.4000	10.1200	10.1600	-1.359%	16,317	+8.366%
2026-06-02	10.0500	10.3900	10.0500	10.3000	+2.488%	63,311	+6.893%
2026-06-01	9.9900	10.1700	9.9900	10.0500	+0.802%	52,213	+9.552%
2026-05-29	9.7500	10.2000	9.7101	9.9700	+2.256%	30,890	+10.431%
2026-05-28	9.6600	9.7900	9.5000	9.7500	+1.036%	76,662	+12.923%
2026-05-27	9.8400	9.8500	9.6450	9.6500	-1.228%	19,460	+14.093%
2026-05-26	9.7400	9.8500	9.7000	9.7700	+1.771%	17,868	+12.692%
2026-05-22	9.8400	9.8600	9.6000	9.6000	-1.235%	7,278	+14.688%
2026-05-21	9.8200	9.8422	9.6500	9.7200	-0.512%	23,812	+13.272%
2026-05-20	9.6000	9.8800	9.6000	9.7700	+2.842%	17,137	+12.692%
2026-05-19	9.5000	9.6250	9.4300	9.5000	0.000%	60,720	+15.895%
2026-05-18	9.5700	9.7000	9.4200	9.5000	-0.731%	19,065	+15.895%
2026-05-15	9.4100	9.8950	9.4100	9.5700	+3.014%	35,342	+15.047%
2026-05-14	9.3300	9.5100	9.2000	9.2900	+0.759%	24,485	+18.515%
2026-05-13	9.4400	9.5000	9.2050	9.2200	-0.647%	12,041	+19.414%
2026-05-12	9.5500	9.5900	9.1100	9.2800	-2.827%	60,826	+18.642%
2026-05-11	9.7800	9.7800	9.4350	9.5500	-1.241%	33,604	+15.288%
2026-05-08	9.9700	10.0500	9.6100	9.6700	-3.009%	43,302	+13.857%
2026-05-07	10.0900	10.1000	9.8600	9.9700	-0.300%	18,972	+10.431%
2026-05-06	10.0900	10.1000	9.9500	10.0000	+0.503%	42,680	+10.100%
2026-05-05	10.0600	10.0600	9.9300	9.9500	+0.302%	7,802	+10.653%
2026-05-04	10.0100	10.1500	9.9000	9.9200	-0.899%	16,577	+10.988%
2026-05-01	9.9800	10.1800	9.9400	10.0100	+0.100%	8,516	+9.990%
2026-04-30	9.9700	10.1900	9.9500	10.0000	+0.301%	8,322	+10.100%
2026-04-29	10.0100	10.2000	9.9600	9.9700	-0.499%	8,679	+10.431%
2026-04-28	9.8200	10.1700	9.6000	10.0200	+1.829%	77,856	+9.880%
2026-04-27	10.1900	10.2150	9.8400	9.8400	-2.381%	62,625	+11.890%
2026-04-24	10.2100	10.3300	9.8800	10.0800	0.000%	50,559	+9.226%
2026-04-23	10.2300	10.3250	10.0800	10.0800	-1.659%	17,979	+9.226%
2026-04-22	10.1400	10.3300	10.0000	10.2500	+2.092%	65,193	+7.415%
2026-04-21	10.2845	10.3600	10.0400	10.0400	-1.084%	24,139	+9.661%
2026-04-20	10.0300	10.2750	10.0300	10.1500	+0.595%	23,115	+8.473%
2026-04-17	10.1400	10.2000	10.0100	10.0900	+1.611%	36,588	+9.118%
2026-04-16	9.9200	10.1000	9.7000	9.9300	+0.608%	39,365	+10.876%
2026-04-15	9.9200	10.1250	9.6450	9.8700	+2.280%	202,332	+11.550%
2026-04-14	9.7400	9.8800	9.6150	9.6500	-0.207%	47,696	+14.093%
2026-04-13	9.5500	9.7500	9.4000	9.6700	+1.045%	225,162	+13.857%
2026-04-10	10.0100	10.0200	9.5700	9.5700	-3.431%	24,453	+15.047%
2026-04-09	10.1300	10.2000	9.9100	9.9100	-2.172%	27,744	+11.100%
2026-04-08	9.8900	10.2500	9.8700	10.1300	+5.521%	57,231	+8.687%
2026-04-07	9.4100	9.7200	9.4100	9.6000	+1.911%	170,287	+14.688%
2026-04-06	9.2300	9.5800	9.2300	9.4200	+2.614%	24,250	+16.879%
2026-04-02	9.0500	9.4229	9.0250	9.1800	+1.101%	17,435	+19.935%
2026-04-01	8.9000	9.0800	8.7300	9.0800	+4.608%	128,139	+21.256%
2026-03-31	8.7600	8.8100	8.6600	8.6800	-0.115%	94,918	+26.843%
2026-03-30	8.7100	8.8300	8.6800	8.6900	-0.115%	26,949	+26.697%
2026-03-27	8.6000	8.7967	8.6000	8.7000	+0.578%	20,244	+26.552%
2026-03-26	8.6000	8.7900	8.6000	8.6500	+0.816%	71,709	+27.283%
2026-03-25	8.7400	8.8800	8.5800	8.5800	-1.493%	26,032	+28.322%
2026-03-24	8.5500	8.9950	8.4400	8.7100	+1.161%	50,901	+26.406%
2026-03-23	8.6100	8.8800	8.6000	8.6100	+1.175%	12,072	+27.875%
2026-03-20	8.7500	8.7750	8.4400	8.5100	-0.931%	80,105	+29.377%
2026-03-19	8.6000	8.8000	8.5600	8.5900	-0.463%	43,655	+28.172%
2026-03-18	8.9000	9.0000	8.6300	8.6300	-2.596%	64,714	+27.578%
2026-03-17	9.0600	9.0600	8.8600	8.8600	-0.673%	13,665	+24.266%
2026-03-16	9.0900	9.2500	8.8500	8.9200	+0.225%	29,495	+23.430%
2026-03-13	9.2500	9.2500	8.8500	8.9000	-1.330%	28,089	+23.708%
2026-03-12	9.2299	9.4050	8.9200	9.0200	-1.957%	83,194	+22.062%
2026-03-11	9.2200	9.2900	9.1600	9.2000	-0.325%	5,607	+19.674%
2026-03-10	9.1700	9.5200	9.1700	9.2300	+0.435%	13,015	+19.285%
2026-03-09	9.1000	9.2850	9.0806	9.1900	+0.109%	31,814	+19.804%
2026-03-06	9.2500	9.3000	9.0800	9.1800	-1.290%	31,418	+19.935%
2026-03-05	9.4000	9.6400	9.2000	9.3000	-0.107%	47,054	+18.387%
2026-03-04	9.3400	9.4800	9.3000	9.3100	0.000%	23,127	+18.260%
2026-03-03	9.5500	9.5600	9.2700	9.3100	-0.746%	10,611	+18.260%
2026-03-02	9.3300	9.5400	9.3000	9.3800	+1.187%	30,892	+17.377%
2026-02-27	9.8457	9.8457	9.2600	9.2700	-4.923%	23,876	+18.770%
2026-02-26	9.5300	9.8950	9.5300	9.7500	+2.416%	11,964	+12.923%
2026-02-25	9.5500	9.7500	9.4600	9.5200	+0.211%	30,289	+15.651%
2026-02-24	9.8900	9.9703	9.5000	9.5000	-3.553%	27,319	+15.895%
2026-02-23	10.1000	10.1550	9.8500	9.8500	-3.051%	30,262	+11.777%
2026-02-20	10.1800	10.2450	10.0500	10.1600	+0.594%	19,464	+8.366%
2026-02-19	10.1800	10.3700	10.1000	10.1000	-0.688%	30,922	+9.010%
2026-02-18	10.2900	10.5300	10.1500	10.1700	-0.877%	57,058	+8.260%
2026-02-17	10.3400	10.3700	10.2500	10.2600	+0.195%	22,028	+7.310%
2026-02-13	10.3400	10.3400	10.2300	10.2400	+0.343%	46,535	+7.520%
2026-02-12	10.3400	10.3500	10.1000	10.2050	-0.049%	19,615	+7.888%
2026-02-11	10.2500	10.4650	10.2000	10.2100	-0.487%	23,462	+7.835%
2026-02-10	10.5000	10.5000	10.1700	10.2600	+0.098%	61,449	+7.310%
2026-02-09	10.5800	10.5800	10.1600	10.2500	-1.062%	25,204	+7.415%
2026-02-06	10.4000	10.5200	10.3500	10.3600	-0.671%	31,880	+6.274%
2026-02-05	10.5600	10.7100	10.4100	10.4300	-2.066%	33,673	+5.561%
2026-02-04	10.6700	10.9700	10.6300	10.6500	-0.187%	15,148	+3.380%
2026-02-03	10.8100	10.8600	10.5800	10.6700	-1.020%	13,211	+3.187%
2026-02-02	10.5700	10.8550	10.5700	10.7800	+3.356%	19,308	+2.134%
2026-01-30	10.4100	10.6600	10.3900	10.4300	-0.382%	17,660	+5.561%
2026-01-29	10.8000	10.8000	10.3850	10.4700	-2.332%	17,348	+5.158%
2026-01-28	10.8200	10.8200	10.6000	10.7200	0.000%	12,852	+2.705%
2026-01-27	10.6750	10.8600	10.4600	10.7200	+2.095%	36,801	+2.705%
2026-01-26	10.6000	10.8600	10.5000	10.5000	-0.943%	17,224	+4.857%
2026-01-23	10.9200	10.9800	10.6000	10.6000	-3.108%	22,646	+3.868%
2026-01-22	10.4200	10.9400	10.3900	10.9400	+5.700%	63,776	+0.640%
2026-01-21	10.4000	10.6000	10.3050	10.3500	+0.681%	54,852	+6.377%
2026-01-20	10.2000	10.4000	10.2000	10.2800	0.000%	15,352	+7.101%
2026-01-16	10.0400	10.3300	9.9800	10.2800	+2.903%	45,563	+7.101%
2026-01-15	9.8100	10.0700	9.8000	9.9900	+2.147%	149,517	+10.210%
2026-01-14	9.8700	9.9350	9.7800	9.7800	-0.407%	88,190	+12.577%
2026-01-13	9.7500	9.9800	9.5850	9.8200	+1.133%	76,296	+12.118%
2026-01-12	9.8100	10.0250	9.7100	9.7100	-0.918%	61,402	+13.388%
2026-01-09	9.8500	9.9300	9.7850	9.8000	+0.823%	66,515	+12.347%
2026-01-08	9.5000	9.8000	9.4700	9.7200	+3.294%	20,635	+13.272%
2026-01-07	9.6750	9.6750	9.3500	9.4100	+1.292%	49,373	+17.003%
2026-01-06	9.2900	9.5000	9.2750	9.2900	0.000%	112,716	+18.515%
2026-01-05	9.3050	9.4000	9.2600	9.2900	+0.216%	48,358	+18.515%
2026-01-02	9.3700	9.4800	9.2700	9.2700	-1.173%	37,359	+18.770%
2025-12-31	9.4500	9.4500	9.2950	9.3800	-0.425%	55,576	+17.377%
2025-12-30	9.5300	9.5300	9.4030	9.4200	-0.842%	37,004	+16.879%
2025-12-29	9.7000	9.7500	9.5000	9.5000	-2.263%	35,623	+15.895%
2025-12-26	9.7000	9.7950	9.6600	9.7200	-0.103%	9,156	+13.272%
2025-12-24	9.7100	9.7950	9.7000	9.7300	+0.206%	5,321	+13.155%
2025-12-23	9.8000	9.8000	9.7000	9.7100	-0.918%	32,280	+13.388%
2025-12-22	9.8700	9.9050	9.8000	9.8000	-0.305%	24,334	+12.347%
2025-12-19	9.9400	9.9400	9.8300	9.8300	-0.607%	48,203	+12.004%
2025-12-18	9.9000	9.9500	9.8800	9.8900	-0.202%	25,438	+11.325%
2025-12-17	9.9600	10.0000	9.8778	9.9100	-0.402%	34,216	+11.100%
2025-12-16	10.0250	10.0800	9.9100	9.9500	-0.301%	44,353	+10.653%
2025-12-15	9.9700	10.0000	9.9300	9.9800	+0.504%	79,701	+10.321%
2025-12-12	9.9800	9.9800	9.9300	9.9300	-0.401%	39,488	+10.876%
2025-12-11	10.0200	10.1000	9.9300	9.9700	+0.302%	44,257	+10.431%
2025-12-10	10.0750	10.1400	9.9400	9.9400	-0.201%	41,906	+10.765%
2025-12-09	9.9900	10.0500	9.9400	9.9600	+1.322%	32,309	+10.542%
2025-12-08	9.8950	9.9700	9.8300	9.8300	-0.405%	28,127	+12.004%
2025-12-05	9.9300	10.1800	9.8000	9.8700	-1.003%	46,190	+11.550%
2025-12-04	10.0300	10.1400	9.9500	9.9700	-0.747%	26,883	+10.431%
2025-12-03	9.9000	10.1150	9.9000	10.0450	+2.500%	12,776	+9.607%
2025-12-02	9.8600	10.2100	9.8000	9.8000	-0.810%	22,888	+12.347%
2025-12-01	9.8500	10.0400	9.7700	9.8800	+0.203%	48,171	+11.437%
2025-11-28	9.7000	9.9150	9.6900	9.8600	+1.388%	7,425	+11.663%
2025-11-26	9.9000	9.9300	9.7250	9.7250	-1.269%	26,361	+13.213%
2025-11-25	9.9458	10.0000	9.7650	9.8500	+1.442%	12,480	+11.777%
2025-11-24	9.8100	9.8400	9.6900	9.7100	-0.614%	14,665	+13.388%
2025-11-21	9.7100	9.9250	9.7000	9.7700	+1.771%	18,047	+12.692%
2025-11-20	9.7828	9.9300	9.5000	9.6000	+0.418%	70,161	+14.688%
2025-11-19	9.4000	9.8600	9.3250	9.5600	+2.246%	83,062	+15.167%
2025-11-18	9.3000	9.4790	9.2700	9.3500	+0.863%	12,856	+17.754%
2025-11-17	9.2600	9.2900	9.2350	9.2700	+0.108%	21,850	+18.770%
2025-11-14	9.2200	9.3500	9.2100	9.2600	+0.216%	12,046	+18.898%
2025-11-13	9.4000	9.4300	9.2350	9.2400	-0.108%	70,419	+19.156%
2025-11-12	9.2500	9.3400	9.2500	9.2500	+0.543%	5,629	+19.027%
2025-11-11	9.1610	9.3200	9.1500	9.2000	+0.767%	2,878	+19.674%
2025-11-10	9.0900	9.3669	9.0900	9.1300	+0.551%	6,784	+20.591%
2025-11-07	9.0800	9.2800	8.9003	9.0800	+2.948%	14,760	+21.256%
2025-11-06	9.0000	9.2470	8.8100	8.8200	-1.782%	5,077	+24.830%
2025-11-05	9.1050	9.1050	8.9500	8.9800	+0.899%	5,204	+22.606%
2025-11-04	9.1400	9.1400	8.8800	8.9000	-1.111%	16,053	+23.708%
2025-11-03	9.1000	9.2000	9.0000	9.0000	-0.772%	14,106	+22.333%
2025-10-31	9.3800	9.3800	9.0700	9.0700	-2.891%	12,954	+21.389%
2025-10-30	9.2600	9.4800	8.9100	9.3400	+0.538%	12,243	+17.880%
2025-10-29	9.4800	9.5000	9.1500	9.2900	-1.901%	15,983	+18.515%
2025-10-28	8.8000	9.4900	8.8000	9.4700	+6.764%	30,767	+16.262%
2025-10-27	8.2700	9.0150	8.2700	8.8700	+8.568%	16,310	+24.126%
2025-10-24	7.9500	8.2400	7.9150	8.1700	+2.638%	23,476	+34.761%
2025-10-23	7.9300	8.0200	7.9300	7.9600	+0.378%	1,212	+38.317%
2025-10-22	7.9000	7.9500	7.9000	7.9300	+0.126%	12,009	+38.840%
2025-10-21	7.9300	7.9300	7.9188	7.9200	0.000%	13,519	+39.015%
2025-10-20	7.8000	7.9300	7.8000	7.9200	+1.669%	3,742	+39.015%
2025-10-17	7.8000	7.8700	7.7600	7.7900	+0.387%	10,749	+41.335%
2025-10-16	7.9000	7.9000	7.7600	7.7600	-2.390%	18,563	+41.881%
2025-10-15	7.9000	8.0000	7.9000	7.9500	+0.252%	11,515	+38.491%
2025-10-14	7.8500	7.9900	7.8500	7.9300	+0.762%	10,835	+38.840%
2025-10-13	7.8500	7.8700	7.8400	7.8700	+0.511%	7,451	+39.898%
2025-10-10	7.9000	7.9550	7.7600	7.8300	-1.136%	14,367	+40.613%
2025-10-09	8.0000	8.1000	7.8100	7.9200	+0.253%	9,620	+39.015%
2025-10-08	7.8100	7.9600	7.8100	7.9000	+0.637%	5,586	+39.367%
2025-10-07	7.8415	7.9299	7.8300	7.8500	-0.127%	7,815	+40.255%
2025-10-06	7.9900	7.9900	7.8500	7.8600	-0.506%	10,413	+40.076%
2025-10-03	7.8000	7.9400	7.7600	7.9000	+1.023%	34,053	+39.367%
2025-10-02	7.8100	7.9750	7.6500	7.8200	-0.382%	36,647	+40.793%
2025-10-01	7.8800	8.0200	7.8100	7.8500	-0.254%	15,620	+40.255%
2025-09-30	7.9300	8.4200	7.7400	7.8700	+0.962%	13,768	+39.898%
2025-09-29	7.6600	7.8399	7.6600	7.7950	+0.581%	24,791	+41.244%
2025-09-26	7.5500	7.7500	7.4231	7.7500	+5.014%	66,768	+42.065%
2025-09-25	7.3500	7.4000	7.2500	7.3800	+0.958%	12,854	+49.187%
2025-09-24	7.3800	7.4700	7.3000	7.3100	-1.216%	26,427	+50.616%
2025-09-23	7.2800	7.5500	7.2800	7.4000	+1.093%	21,849	+48.784%
2025-09-22	7.2950	7.4100	7.2500	7.3200	+0.274%	23,989	+50.410%
2025-09-19	7.3677	7.4100	7.2600	7.3000	0.000%	45,481	+50.822%
2025-09-18	7.3300	7.4560	7.2900	7.3000	-0.137%	28,441	+50.822%
2025-09-17	7.3500	7.4700	7.2600	7.3100	-0.273%	23,589	+50.616%
2025-09-16	7.3500	7.6050	7.3150	7.3300	+0.549%	26,016	+50.205%
2025-09-15	7.5300	7.7300	7.1268	7.2900	-3.316%	39,014	+51.029%
2025-09-12	7.1600	7.6600	7.1000	7.5400	+6.347%	29,083	+46.021%
2025-09-11	6.9100	7.1500	6.9000	7.0900	+1.868%	17,583	+55.289%
2025-09-10	7.0000	7.1150	6.9600	6.9600	-1.136%	22,915	+58.190%
2025-09-09	7.3750	7.3750	6.9600	7.0400	-0.283%	22,755	+56.392%
2025-09-08	7.0051	7.3600	6.9700	7.0600	-0.563%	16,532	+55.949%
2025-09-05	7.2000	7.3800	7.0450	7.1000	-1.389%	44,403	+55.070%
2025-09-04	7.4000	7.4500	6.9800	7.2000	-2.703%	33,849	+52.917%
2025-09-03	7.5250	7.5400	7.3000	7.4000	-1.333%	40,990	+48.784%
2025-09-02	7.4700	7.5800	7.3001	7.5000	+0.806%	13,790	+46.800%
2025-08-29	7.6500	7.9246	7.4200	7.4400	-3.377%	68,031	+47.984%
2025-08-28	7.9000	7.9000	7.6900	7.7000	+1.183%	105,102	+42.987%
2025-08-27	7.8700	8.1300	7.5500	7.6100	-1.297%	208,771	+44.678%
2025-08-26	7.8300	7.8900	7.7100	7.7100	-0.130%	5,549	+42.802%
2025-08-25	8.0000	8.0800	7.7200	7.7200	-3.500%	29,625	+42.617%
2025-08-22	8.0750	8.2400	8.0000	8.0000	-0.867%	22,799	+37.625%
2025-08-21	8.0700	8.1400	7.9900	8.0700	-0.860%	15,928	+36.431%
2025-08-20	8.1100	8.2650	8.0700	8.1400	-0.123%	6,736	+35.258%
2025-08-19	8.1500	8.4300	8.1500	8.1500	-0.367%	14,810	+35.092%
2025-08-18	8.1500	8.3300	8.1500	8.1800	0.000%	11,044	+34.597%
2025-08-15	8.0300	8.2150	7.9622	8.1800	+1.995%	83,545	+34.597%
2025-08-14	7.8600	8.0800	7.8501	8.0200	+1.391%	16,568	+37.282%
2025-08-13	7.9800	8.1000	7.7400	7.9100	-0.628%	36,544	+39.191%
2025-08-12	7.9750	8.2000	7.9400	7.9600	+1.921%	22,582	+38.317%
2025-08-11	7.8600	7.9100	7.6000	7.8100	+0.774%	28,158	+40.973%
2025-08-08	7.9000	8.0400	7.7250	7.7500	-1.525%	34,379	+42.065%
2025-08-07	7.8700	8.0200	7.7200	7.8700	+0.255%	6,941	+39.898%
2025-08-06	7.9900	8.0250	7.8000	7.8500	+0.255%	49,819	+40.255%
2025-08-05	7.8500	7.9900	7.7300	7.8300	-0.635%	6,823	+40.613%
2025-08-04	7.6700	7.9699	7.6700	7.8800	+3.821%	8,501	+39.721%
2025-08-01	7.6100	7.6500	7.5100	7.5900	-0.784%	9,198	+45.059%
2025-07-31	7.7800	7.9400	7.5200	7.6500	-1.290%	26,108	+43.922%
2025-07-30	7.7600	7.9300	7.7500	7.7500	-1.148%	8,043	+42.065%
2025-07-29	7.8500	7.9000	7.7500	7.8400	+0.513%	17,955	+40.434%
2025-07-28	7.8000	8.0000	7.6600	7.8000	+0.906%	59,640	+41.154%
2025-07-25	7.9100	7.9900	7.7300	7.7300	-3.011%	10,224	+42.432%
2025-07-24	7.7800	8.0200	7.7800	7.9700	+3.776%	35,177	+38.143%
2025-07-23	7.9000	7.9000	7.6800	7.6800	-0.260%	3,415	+43.359%
2025-07-22	7.9000	7.9877	7.7000	7.7000	-1.911%	10,268	+42.987%
2025-07-21	7.9500	7.9800	7.8200	7.8500	-1.506%	14,143	+40.255%
2025-07-18	8.0000	8.2100	7.8700	7.9700	-0.375%	11,448	+38.143%
2025-07-17	8.0000	8.1567	7.9673	8.0000	+0.376%	24,646	+37.625%
2025-07-16	8.1700	8.1700	7.8680	7.9700	-0.375%	13,441	+38.143%
2025-07-15	8.1700	8.1900	7.9850	8.0000	-3.614%	9,254	+37.625%
2025-07-14	8.2000	8.3050	8.1000	8.3000	+3.298%	15,731	+32.651%
2025-07-11	8.0000	8.0350	7.8500	8.0350	+0.312%	13,450	+37.026%
2025-07-10	8.5900	8.5900	7.8700	8.0100	+2.561%	16,627	+37.453%
2025-07-09	8.0400	8.0400	7.8100	7.8100	-0.636%	3,591	+40.973%
2025-07-08	8.0900	8.1100	7.8600	7.8600	-1.627%	15,916	+40.076%
2025-07-07	8.2800	8.2800	7.9900	7.9900	-1.722%	3,615	+37.797%
2025-07-03	8.2026	8.2026	8.1300	8.1300	-0.123%	2,221	+35.424%
2025-07-02	8.1100	8.1500	8.0500	8.1400	+1.750%	4,571	+35.258%
2025-07-01	7.7150	8.1200	7.7150	8.0000	+3.896%	13,242	+37.625%
2025-06-30	7.6400	7.8600	7.5600	7.7000	+1.717%	22,758	+42.987%
2025-06-27	7.5100	7.6300	7.3700	7.5700	-0.264%	20,838	+45.443%
2025-06-26	7.0000	7.6000	7.0000	7.5900	+9.052%	37,654	+45.059%
2025-06-25	7.5500	8.8900	6.0500	6.9600	-8.721%	571,830	+58.190%
2025-06-24	7.5200	7.9000	7.4500	7.6250	+1.531%	22,992	+44.393%
2025-06-23	7.5241	7.5899	7.5100	7.5100	-0.266%	36,694	+46.605%
2025-06-20	7.9300	7.9300	7.5200	7.5300	-2.461%	26,387	+46.215%
2025-06-18	7.6500	7.9550	7.6500	7.7200	-0.129%	30,802	+42.617%
2025-06-17	8.2500	8.2500	7.6200	7.7300	-3.616%	63,335	+42.432%
2025-06-16	8.2700	8.2700	8.0200	8.0200	0.000%	15,156	+37.282%
2025-06-13	8.5200	8.6700	8.0200	8.0200	-7.337%	20,265	+37.282%
2025-06-12	8.7600	8.8650	8.4100	8.6550	-0.631%	23,984	+27.210%
2025-06-11	8.8800	9.0000	8.6600	8.7100	-0.229%	14,867	+26.406%
2025-06-10	8.6000	8.8050	8.4700	8.7300	+1.630%	19,734	+26.117%
2025-06-09	8.6800	8.6800	8.3150	8.5900	+1.537%	24,097	+28.172%
2025-06-06	8.4103	8.5900	8.4100	8.4600	+0.118%	16,849	+30.142%
2025-06-05	8.2600	8.4500	8.2500	8.4500	+1.198%	16,602	+30.296%
2025-06-04	8.3100	8.5400	8.2676	8.3500	+1.705%	22,504	+31.856%
2025-06-03	8.6800	8.6800	8.1600	8.2100	-4.535%	25,934	+34.105%
2025-06-02	8.8500	8.8500	8.5600	8.6000	-2.273%	26,100	+28.023%
2025-05-30	8.8200	8.9169	8.7400	8.8000	-0.227%	4,648	+25.114%
2025-05-29	9.0000	9.0000	8.7015	8.8200	-0.787%	21,228	+24.830%
2025-05-28	8.9000	9.0000	8.8200	8.8900	-0.224%	19,914	+23.847%
2025-05-27	9.3650	9.3650	8.9100	8.9100	-3.780%	41,199	+23.569%
2025-05-23	9.3200	9.3200	9.0800	9.2600	0.000%	5,415	+18.898%
2025-05-22	9.1450	9.2650	9.1000	9.2600	+1.758%	8,244	+18.898%
2025-05-21	9.3800	9.4700	9.1000	9.1000	-3.805%	9,086	+20.989%
2025-05-20	9.6900	9.7900	9.4600	9.4600	-1.663%	8,877	+16.385%
2025-05-19	9.5400	9.6350	9.5400	9.6200	+0.628%	1,158	+14.449%
2025-05-16	9.6450	9.7300	9.5200	9.5600	-0.830%	9,059	+15.167%
2025-05-15	9.4250	9.6400	9.3600	9.6400	+2.553%	18,858	+14.212%
2025-05-14	9.4000	9.6178	9.3500	9.4000	-0.212%	17,145	+17.128%
2025-05-13	9.4300	9.6900	9.3000	9.4200	-2.484%	30,476	+16.879%
2025-05-12	10.3400	10.3400	9.6200	9.6600	-2.028%	22,540	+13.975%
2025-05-09	9.8500	10.0200	9.8050	9.8600	-1.004%	4,546	+11.663%
2025-05-08	9.8700	10.0700	9.8600	9.9600	+2.206%	6,272	+10.542%
2025-05-07	9.8500	10.2500	9.7450	9.7450	-0.663%	22,756	+12.981%
2025-05-06	10.1800	10.2100	9.8100	9.8100	-3.063%	27,423	+12.232%
2025-05-05	10.1800	10.3750	10.1000	10.1200	-0.784%	4,095	+8.794%
2025-05-02	10.3500	10.3718	10.1550	10.2000	0.000%	6,092	+7.941%
2025-05-01	10.3600	10.3700	10.1900	10.2000	-0.971%	6,779	+7.941%
2025-04-30	10.3350	10.4800	10.3000	10.3000	+0.684%	7,432	+6.893%
2025-04-29	10.3200	10.4900	10.2300	10.2300	+0.294%	6,304	+7.625%
2025-04-28	10.6300	10.8300	10.1600	10.2000	-3.042%	18,423	+7.941%
2025-04-25	10.6700	10.7000	10.5200	10.5200	-1.774%	2,572	+4.658%
2025-04-24	10.2000	10.7800	10.2000	10.7100	+5.000%	25,809	+2.801%
2025-04-23	9.9500	10.2400	9.9500	10.2000	+3.976%	8,039	+7.941%
2025-04-22	9.6000	9.8900	9.6000	9.8100	+2.081%	11,610	+12.232%
2025-04-21	9.8400	9.8400	9.5500	9.6100	-2.238%	11,582	+14.568%
2025-04-17	9.8800	9.9400	9.7000	9.8300	+1.340%	5,603	+12.004%
2025-04-16	9.7781	9.8800	9.7000	9.7000	-0.615%	5,460	+13.505%
2025-04-15	9.7000	9.9350	9.5700	9.7600	-0.204%	8,693	+12.807%
2025-04-14	9.8600	9.9700	9.5500	9.7800	+0.617%	7,652	+12.577%
2025-04-11	9.8900	10.0600	9.7200	9.7200	-3.187%	18,850	+13.272%
2025-04-10	10.2300	10.3750	9.7500	10.0400	-2.995%	29,686	+9.661%
2025-04-09	10.0000	10.6900	10.0000	10.3500	+3.916%	29,776	+6.377%
2025-04-08	10.5200	10.6500	9.9600	9.9600	-4.689%	27,581	+10.542%
2025-04-07	10.6000	10.7600	10.3000	10.4500	-2.700%	52,415	+5.359%
2025-04-04	10.2000	10.7600	10.2000	10.7400	+3.468%	24,465	+2.514%
2025-04-03	10.2100	10.6000	10.1100	10.3800	-0.384%	13,811	+6.069%
2025-04-02	10.1500	10.7500	10.1500	10.4200	+2.660%	23,356	+5.662%
2025-04-01	10.2000	10.2000	10.0800	10.1500	-0.098%	12,005	+8.473%
2025-03-31	10.1700	10.2000	10.1000	10.1600	+2.111%	5,282	+8.366%
2025-03-28	10.2000	10.2000	9.9500	9.9500	-2.451%	5,972	+10.653%
2025-03-27	10.1400	10.3300	10.1400	10.2000	+0.493%	7,829	+7.941%
2025-03-26	10.2500	10.3800	10.1500	10.1500	-1.168%	7,039	+8.473%
2025-03-25	10.3600	10.3600	10.2500	10.2700	-0.484%	3,261	+7.205%
2025-03-24	10.3000	10.3420	10.3000	10.3200	+0.683%	1,414	+6.686%
2025-03-21	10.3000	10.3600	10.2500	10.2500	-0.582%	5,350	+7.415%
2025-03-20	10.5300	10.5400	10.2100	10.3100	-1.996%	19,401	+6.790%
2025-03-19	10.3800	10.5200	10.3800	10.5200	+2.037%	579	+4.658%
2025-03-18	10.4000	10.4000	10.2200	10.3100	+0.979%	2,363	+6.790%
2025-03-17	10.1100	10.3800	10.1100	10.2100	+0.295%	4,417	+7.835%
2025-03-14	10.1700	10.3800	10.1000	10.1800	+0.098%	27,397	+8.153%
2025-03-13	10.1800	10.1800	10.0000	10.1700	+0.494%	9,828	+8.260%
2025-03-12	10.4200	10.4200	10.1000	10.1200	-0.784%	32,093	+8.794%
2025-03-11	10.4000	10.4300	10.2000	10.2000	-1.354%	7,444	+7.941%
2025-03-10	10.4000	10.5000	10.2800	10.3400	-1.336%	22,121	+6.480%
2025-03-07	10.4400	10.6100	10.2600	10.4800	0.000%	8,695	+5.057%
2025-03-06	10.2500	10.5200	10.2092	10.4800	+1.158%	8,076	+5.057%
2025-03-05	10.2500	10.5000	9.9200	10.3600	+1.073%	11,749	+6.274%
2025-03-04	10.6500	10.6900	10.2500	10.2500	-3.936%	22,242	+7.415%
2025-03-03	10.7500	10.8100	10.6500	10.6700	-1.295%	9,849	+3.187%
2025-02-28	10.8800	10.8800	10.7650	10.8100	0.000%	4,956	+1.850%
2025-02-27	10.8100	10.8100	10.5200	10.8100	+0.652%	22,056	+1.850%
2025-02-26	10.6000	10.7900	10.5900	10.7400	+2.286%	16,557	+2.514%
2025-02-25	10.6300	10.8800	10.5000	10.5000	-0.943%	12,423	+4.857%
2025-02-24	10.8400	10.8800	10.6000	10.6000	-1.487%	9,840	+3.868%
2025-02-21	10.8300	11.0000	10.6500	10.7600	-1.012%	6,818	+2.323%
2025-02-20	11.1450	11.2018	10.8700	10.8700	-1.540%	129,984	+1.288%
2025-02-19	11.3400	11.4100	10.9650	11.0400	-3.243%	59,033	-0.272%