FSEA
First Seacoast Bancorp, Inc. Common Stock
stockNASDAQ
At CloseSep 30, 2026 3:59:50 PM EDT
17.24USD-0.058%(-0.01)9,398
FSEA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 17.24 | 17.25 | 17.24 | 17.25 | 0.000% | 9,398 | 0.000% |
| 2026-09-29 | 17.24 | 17.25 | 17.24 | 17.25 | 0.000% | 19,827 | 0.000% |
| 2026-09-28 | 17.24 | 17.25 | 17.23 | 17.25 | +0.058% | 67,489 | 0.000% |
| 2026-09-25 | 17.20 | 17.24 | 17.20 | 17.24 | +0.349% | 26,604 | +0.058% |
| 2026-09-24 | 17.17 | 17.19 | 17.17 | 17.18 | 0.000% | 4,390 | +0.407% |
| 2026-09-23 | 17.16 | 17.18 | 17.16 | 17.18 | -0.058% | 736 | +0.407% |
| 2026-09-22 | 17.18 | 17.19 | 17.18 | 17.19 | +0.175% | 236 | +0.349% |
| 2026-09-18 | 17.17 | 17.20 | 17.15 | 17.16 | -0.058% | 7,361 | +0.524% |
| 2026-09-17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.058% | 469 | +0.466% |
| 2026-09-16 | 17.18 | 17.18 | 17.18 | 17.18 | 0.000% | 537 | +0.407% |
| 2026-09-15 | 17.18 | 17.18 | 17.18 | 17.18 | +0.058% | 1,251 | +0.407% |
| 2026-09-14 | 17.20 | 17.20 | 17.17 | 17.17 | 0.000% | 11,551 | +0.466% |
| 2026-09-11 | 17.19 | 17.19 | 17.17 | 17.17 | -0.174% | 4,041 | +0.466% |
| 2026-09-10 | 17.19 | 17.20 | 17.19 | 17.20 | +0.116% | 1,637 | +0.291% |
| 2026-09-09 | 17.18 | 17.18 | 17.18 | 17.18 | -0.047% | 1,641 | +0.407% |
| 2026-09-08 | 17.19 | 17.19 | 17.19 | 17.19 | +0.017% | 320 | +0.361% |
| 2026-09-04 | 17.18 | 17.19 | 17.18 | 17.18 | +0.051% | 1,683 | +0.378% |
| 2026-09-03 | 17.16 | 17.18 | 17.15 | 17.18 | +0.036% | 9,755 | +0.430% |
| 2026-09-02 | 17.17 | 17.18 | 17.17 | 17.17 | -0.058% | 1,090 | +0.466% |
| 2026-09-01 | 17.18 | 17.18 | 17.18 | 17.18 | -0.058% | 4,306 | +0.407% |
| 2026-08-31 | 17.17 | 17.21 | 17.17 | 17.19 | +0.033% | 5,214 | +0.349% |
| 2026-08-28 | 17.16 | 17.20 | 17.16 | 17.18 | +0.376% | 12,909 | +0.382% |
| 2026-08-27 | 17.16 | 17.16 | 17.12 | 17.12 | +0.029% | 1,827 | +0.759% |
| 2026-08-25 | 17.12 | 17.12 | 17.09 | 17.11 | +0.264% | 7,811 | +0.789% |
| 2026-08-24 | 17.07 | 17.07 | 17.07 | 17.07 | -0.117% | 934 | +1.054% |
| 2026-08-21 | 17.08 | 17.15 | 17.05 | 17.09 | +0.059% | 5,782 | +0.936% |
| 2026-08-20 | 17.05 | 17.10 | 17.05 | 17.08 | -0.059% | 7,354 | +0.995% |
| 2026-08-19 | 17.16 | 17.16 | 17.09 | 17.09 | +0.117% | 1,002 | +0.936% |
| 2026-08-18 | 17.10 | 17.10 | 17.07 | 17.07 | -0.059% | 2,643 | +1.054% |
| 2026-08-17 | 17.08 | 17.08 | 17.08 | 17.08 | -0.117% | 751 | +0.995% |
| 2026-08-14 | 17.10 | 17.10 | 17.10 | 17.10 | 0.000% | 375 | +0.877% |
| 2026-08-13 | 17.16 | 17.16 | 17.10 | 17.10 | 0.000% | 803 | +0.877% |
| 2026-08-12 | 17.20 | 17.20 | 17.10 | 17.10 | -0.115% | 1,735 | +0.877% |
| 2026-08-11 | 17.11 | 17.16 | 17.09 | 17.12 | +0.174% | 3,077 | +0.761% |
| 2026-08-10 | 17.14 | 17.14 | 17.08 | 17.09 | -0.116% | 1,709 | +0.936% |
| 2026-08-07 | 17.11 | 17.11 | 17.11 | 17.11 | +0.175% | 4,042 | +0.819% |
| 2026-08-06 | 17.08 | 17.08 | 17.08 | 17.08 | +0.059% | 5,362 | +0.995% |
| 2026-08-05 | 17.13 | 17.13 | 17.07 | 17.07 | +0.353% | 744 | +1.054% |
| 2026-08-04 | 17.10 | 17.16 | 17.01 | 17.01 | 0.000% | 6,378 | +1.411% |
| 2026-08-03 | 17.06 | 17.06 | 17.01 | 17.01 | +0.236% | 15,619 | +1.411% |
| 2026-07-31 | 17.00 | 17.00 | 16.97 | 16.97 | +0.119% | 3,400 | +1.650% |
| 2026-07-30 | 16.94 | 16.95 | 16.94 | 16.95 | +0.058% | 1,821 | +1.771% |
| 2026-07-29 | 16.94 | 16.97 | 16.94 | 16.94 | -0.353% | 9,086 | +1.830% |
| 2026-07-28 | 16.95 | 17.00 | 16.95 | 17.00 | +0.295% | 4,248 | +1.471% |
| 2026-07-27 | 16.86 | 16.95 | 16.86 | 16.95 | +0.296% | 8,429 | +1.770% |
| 2026-07-24 | 16.91 | 16.92 | 16.89 | 16.90 | +0.059% | 5,029 | +2.071% |
| 2026-07-23 | 16.90 | 16.91 | 16.89 | 16.89 | -0.089% | 36,439 | +2.131% |
| 2026-07-22 | 16.91 | 16.91 | 16.83 | 16.91 | -0.148% | 23,324 | +2.041% |
| 2026-07-21 | 16.91 | 16.93 | 16.90 | 16.93 | +0.118% | 9,817 | +1.890% |
| 2026-07-20 | 16.93 | 16.93 | 16.91 | 16.91 | +0.118% | 1,971 | +2.011% |
| 2026-07-17 | 16.88 | 16.89 | 16.86 | 16.89 | +0.059% | 8,118 | +2.131% |
| 2026-07-16 | 16.88 | 16.88 | 16.88 | 16.88 | +0.030% | 600 | +2.192% |
| 2026-07-15 | 16.86 | 16.91 | 16.85 | 16.88 | -0.089% | 11,510 | +2.222% |
| 2026-07-14 | 16.89 | 16.89 | 16.88 | 16.89 | +0.059% | 4,423 | +2.131% |
| 2026-07-13 | 16.92 | 16.92 | 16.88 | 16.88 | +0.179% | 8,085 | +2.191% |
| 2026-07-10 | 16.88 | 16.89 | 16.85 | 16.85 | 0.000% | 8,872 | +2.374% |
| 2026-07-09 | 16.86 | 16.86 | 16.85 | 16.85 | -0.060% | 2,858 | +2.374% |
| 2026-07-08 | 16.87 | 16.87 | 16.86 | 16.86 | -0.059% | 2,160 | +2.313% |
| 2026-07-07 | 16.95 | 16.95 | 16.86 | 16.87 | -0.084% | 6,688 | +2.253% |
| 2026-07-06 | 16.89 | 16.89 | 16.88 | 16.88 | +0.025% | 7,664 | +2.167% |
| 2026-07-02 | 16.90 | 16.93 | 16.87 | 16.88 | +0.148% | 2,468 | +2.192% |
| 2026-07-01 | 16.89 | 16.91 | 16.86 | 16.86 | -0.030% | 5,217 | +2.344% |
| 2026-06-30 | 16.95 | 16.95 | 16.85 | 16.86 | -0.178% | 18,458 | +2.313% |
| 2026-06-29 | 16.91 | 16.91 | 16.89 | 16.89 | -0.236% | 24,039 | +2.131% |
| 2026-06-26 | 16.93 | 16.96 | 16.90 | 16.93 | +0.118% | 19,816 | +1.890% |
| 2026-06-25 | 16.95 | 16.95 | 16.91 | 16.91 | -0.177% | 1,773 | +2.011% |
| 2026-06-24 | 16.94 | 16.94 | 16.94 | 16.94 | +0.266% | 1,463 | +1.831% |
| 2026-06-23 | 16.89 | 16.89 | 16.89 | 16.89 | +0.267% | 2,164 | +2.101% |
| 2026-06-22 | 16.85 | 16.85 | 16.80 | 16.85 | +0.477% | 3,383 | +2.374% |
| 2026-06-18 | 16.78 | 16.79 | 16.77 | 16.77 | -0.475% | 43,252 | +2.862% |
| 2026-06-17 | 16.75 | 16.85 | 16.75 | 16.85 | +0.838% | 423 | +2.374% |
| 2026-06-16 | 16.82 | 16.82 | 16.70 | 16.71 | -0.476% | 74,834 | +3.232% |
| 2026-06-15 | 16.80 | 16.82 | 16.79 | 16.79 | -0.327% | 58,245 | +2.740% |
| 2026-06-12 | 17.00 | 17.00 | 16.82 | 16.84 | +0.149% | 17,846 | +2.404% |
| 2026-06-11 | 16.90 | 16.90 | 16.81 | 16.82 | +0.119% | 5,046 | +2.556% |
| 2026-06-10 | 16.85 | 16.85 | 16.80 | 16.80 | -0.119% | 4,437 | +2.679% |
| 2026-06-09 | 16.85 | 16.85 | 16.82 | 16.82 | +0.059% | 1,582 | +2.556% |
| 2026-06-08 | 16.81 | 16.82 | 16.81 | 16.81 | 0.000% | 3,376 | +2.617% |
| 2026-06-05 | 16.80 | 16.81 | 16.79 | 16.81 | +0.089% | 10,424 | +2.617% |
| 2026-06-04 | 16.85 | 16.85 | 16.77 | 16.80 | -0.030% | 17,932 | +2.709% |
| 2026-06-03 | 16.80 | 16.80 | 16.76 | 16.80 | +0.239% | 12,358 | +2.679% |
| 2026-06-02 | 16.76 | 16.76 | 16.73 | 16.76 | +0.119% | 14,200 | +2.924% |
| 2026-06-01 | 16.74 | 16.76 | 16.73 | 16.74 | +0.120% | 7,735 | +3.047% |
| 2026-05-29 | 16.73 | 16.75 | 16.72 | 16.72 | -0.060% | 13,777 | +3.170% |
| 2026-05-28 | 16.76 | 16.76 | 16.71 | 16.73 | 0.000% | 102,014 | +3.108% |
| 2026-05-27 | 16.72 | 16.76 | 16.72 | 16.73 | -0.119% | 63,700 | +3.108% |
| 2026-05-26 | 16.71 | 16.76 | 16.71 | 16.75 | +0.239% | 90,489 | +2.985% |
| 2026-05-22 | 16.73 | 16.73 | 16.70 | 16.71 | +0.030% | 15,106 | +3.232% |
| 2026-05-21 | 16.73 | 16.73 | 16.70 | 16.70 | -0.030% | 39,948 | +3.262% |
| 2026-05-20 | 16.71 | 16.73 | 16.70 | 16.71 | +0.060% | 27,658 | +3.232% |
| 2026-05-19 | 16.67 | 16.70 | 16.67 | 16.70 | 0.000% | 12,350 | +3.293% |
| 2026-05-18 | 16.67 | 16.71 | 16.66 | 16.70 | +0.120% | 26,362 | +3.293% |
| 2026-05-15 | 16.69 | 16.69 | 16.66 | 16.68 | +0.030% | 7,579 | +3.417% |
| 2026-05-14 | 16.71 | 16.71 | 16.65 | 16.68 | +0.150% | 24,506 | +3.448% |
| 2026-05-13 | 16.63 | 16.68 | 16.63 | 16.65 | -0.060% | 9,184 | +3.604% |
| 2026-05-12 | 16.66 | 16.70 | 16.60 | 16.66 | -0.030% | 166,723 | +3.541% |
| 2026-05-11 | 16.68 | 16.80 | 16.65 | 16.66 | -0.329% | 132,856 | +3.510% |
| 2026-05-08 | 16.70 | 16.72 | 16.65 | 16.72 | +0.420% | 22,111 | +3.170% |
| 2026-05-07 | 16.65 | 16.70 | 16.62 | 16.65 | -0.240% | 232,063 | +3.604% |
| 2026-05-06 | 16.67 | 16.70 | 16.67 | 16.69 | +0.120% | 33,278 | +3.355% |
| 2026-05-05 | 16.66 | 16.76 | 16.61 | 16.67 | +41.993% | 802,438 | +3.479% |
| 2026-05-04 | 11.67 | 11.97 | 11.56 | 11.74 | +3.254% | 7,144 | +46.934% |
| 2026-05-01 | 11.65 | 11.75 | 11.37 | 11.37 | -3.234% | 7,399 | +51.715% |
| 2026-04-30 | 11.63 | 11.75 | 11.63 | 11.75 | +0.085% | 3,354 | +46.809% |
| 2026-04-29 | 12.11 | 12.15 | 11.66 | 11.74 | +0.859% | 6,604 | +46.934% |
| 2026-04-28 | 11.98 | 12.00 | 11.64 | 11.64 | -4.980% | 678 | +48.196% |
| 2026-04-27 | 11.39 | 12.30 | 11.30 | 12.25 | +9.180% | 17,837 | +40.816% |
| 2026-04-24 | 11.15 | 11.38 | 11.08 | 11.22 | +0.854% | 15,849 | +53.743% |
| 2026-04-23 | 11.07 | 11.15 | 11.07 | 11.13 | -0.758% | 18,749 | +55.056% |
| 2026-04-22 | 11.50 | 11.51 | 11.21 | 11.21 | -3.362% | 10,283 | +53.880% |
| 2026-04-21 | 11.74 | 11.76 | 11.50 | 11.60 | -0.855% | 19,314 | +48.707% |
| 2026-04-20 | 11.49 | 11.70 | 11.49 | 11.70 | +4.839% | 8,964 | +47.436% |
| 2026-04-17 | 11.51 | 11.70 | 11.16 | 11.16 | -3.041% | 4,414 | +54.570% |
| 2026-04-16 | 11.80 | 11.80 | 11.34 | 11.51 | -1.708% | 13,803 | +49.870% |
| 2026-04-15 | 12.50 | 12.50 | 11.71 | 11.71 | -5.565% | 24,118 | +47.310% |
| 2026-04-14 | 12.60 | 12.68 | 12.18 | 12.40 | 0.000% | 6,783 | +39.113% |
| 2026-04-13 | 12.50 | 12.86 | 12.13 | 12.40 | +2.352% | 12,303 | +39.113% |
| 2026-04-10 | 12.75 | 12.75 | 12.12 | 12.12 | -4.980% | 2,104 | +42.385% |
| 2026-04-09 | 12.75 | 12.79 | 12.75 | 12.75 | -0.546% | 5,425 | +35.294% |
| 2026-04-08 | 12.41 | 13.00 | 12.41 | 12.82 | +1.024% | 10,901 | +34.555% |
| 2026-04-07 | 12.72 | 12.78 | 12.69 | 12.69 | -0.079% | 1,918 | +35.934% |
| 2026-04-06 | 12.50 | 12.75 | 12.50 | 12.70 | +0.594% | 2,226 | +35.827% |
| 2026-04-02 | 12.50 | 12.63 | 12.50 | 12.63 | +0.318% | 1,161 | +36.634% |
| 2026-04-01 | 12.62 | 12.68 | 12.50 | 12.59 | +0.199% | 1,691 | +37.068% |
| 2026-03-31 | 12.66 | 12.66 | 12.56 | 12.56 | -0.665% | 1,538 | +37.341% |
| 2026-03-30 | 12.65 | 12.65 | 12.64 | 12.64 | -0.597% | 1,420 | +36.427% |
| 2026-03-27 | 12.71 | 12.86 | 12.71 | 12.72 | -3.636% | 1,499 | +35.613% |
| 2026-03-26 | 12.74 | 13.20 | 12.73 | 13.20 | +3.611% | 650 | +30.682% |
| 2026-03-24 | 13.01 | 13.35 | 12.74 | 12.74 | -1.925% | 1,576 | +35.400% |
| 2026-03-23 | 12.70 | 13.29 | 12.70 | 12.99 | +0.659% | 882 | +32.794% |
| 2026-03-20 | 12.71 | 12.90 | 12.71 | 12.90 | +0.978% | 937 | +33.669% |
| 2026-03-18 | 13.05 | 13.05 | 12.77 | 12.78 | +0.078% | 1,317 | +34.977% |
| 2026-03-17 | 12.77 | 12.77 | 12.77 | 12.77 | -2.146% | 505 | +35.082% |
| 2026-03-12 | 13.01 | 13.05 | 13.01 | 13.05 | -1.435% | 1,062 | +32.184% |
| 2026-03-11 | 13.24 | 13.24 | 13.24 | 13.24 | +2.955% | 6 | +30.287% |
| 2026-03-09 | 12.77 | 12.86 | 12.77 | 12.86 | -0.387% | 927 | +34.137% |
| 2026-03-06 | 12.91 | 12.91 | 12.91 | 12.91 | 0.000% | 377 | +33.617% |
| 2026-03-04 | 13.02 | 13.11 | 12.91 | 12.91 | -0.997% | 5,453 | +33.617% |
| 2026-03-02 | 13.25 | 13.25 | 13.04 | 13.04 | +0.231% | 397 | +32.285% |
| 2026-02-27 | 13.10 | 13.25 | 13.01 | 13.01 | -0.763% | 2,175 | +32.590% |
| 2026-02-26 | 13.12 | 13.15 | 13.10 | 13.11 | -0.114% | 3,419 | +31.579% |
| 2026-02-25 | 13.10 | 13.15 | 13.10 | 13.13 | +0.191% | 1,639 | +31.429% |
| 2026-02-24 | 13.10 | 13.10 | 13.10 | 13.10 | -0.569% | 261 | +31.679% |
| 2026-02-23 | 13.18 | 13.18 | 13.18 | 13.18 | +0.573% | 581 | +30.930% |
| 2026-02-19 | 13.28 | 13.28 | 13.10 | 13.10 | -0.076% | 5,928 | +31.679% |
| 2026-02-18 | 13.28 | 13.28 | 13.11 | 13.11 | -0.304% | 1,348 | +31.579% |
| 2026-02-17 | 13.28 | 13.32 | 13.15 | 13.15 | -3.321% | 2,160 | +31.179% |
| 2026-02-13 | 14.04 | 14.05 | 13.60 | 13.60 | +1.203% | 981 | +26.822% |
| 2026-02-12 | 13.25 | 13.45 | 13.20 | 13.44 | +2.742% | 15,426 | +28.348% |
| 2026-02-11 | 12.96 | 13.10 | 12.96 | 13.08 | +1.014% | 11,293 | +31.868% |
| 2026-02-10 | 13.00 | 13.00 | 12.91 | 12.95 | -1.145% | 5,668 | +33.205% |
| 2026-02-06 | 13.19 | 13.25 | 12.76 | 13.10 | -0.682% | 7,327 | +31.679% |
| 2026-02-05 | 13.03 | 13.25 | 12.98 | 13.19 | +0.687% | 2,644 | +30.781% |
| 2026-02-04 | 13.01 | 13.20 | 13.00 | 13.10 | +2.584% | 11,422 | +31.679% |
| 2026-02-03 | 12.77 | 12.77 | 12.77 | 12.77 | -2.295% | 1 | +35.082% |
| 2026-02-02 | 13.07 | 13.11 | 13.07 | 13.07 | +2.269% | 2,527 | +31.982% |
| 2026-01-30 | 13.00 | 13.07 | 12.70 | 12.78 | -2.517% | 15,860 | +34.977% |
| 2026-01-29 | 13.38 | 13.38 | 13.00 | 13.11 | +0.846% | 6,485 | +31.579% |
| 2026-01-28 | 13.00 | 14.00 | 12.76 | 13.00 | 0.000% | 3,869 | +32.692% |
| 2026-01-27 | 12.70 | 13.00 | 12.67 | 13.00 | +1.562% | 5,476 | +32.692% |
| 2026-01-26 | 12.67 | 12.80 | 12.67 | 12.80 | +0.471% | 418 | +34.766% |
| 2026-01-23 | 12.75 | 12.76 | 12.74 | 12.74 | -0.469% | 560 | +35.400% |
| 2026-01-21 | 12.88 | 12.88 | 12.76 | 12.80 | -0.467% | 1,875 | +34.766% |
| 2026-01-16 | 12.83 | 12.89 | 12.83 | 12.86 | +0.273% | 3,860 | +34.137% |
| 2026-01-15 | 12.78 | 13.00 | 12.78 | 12.82 | +1.383% | 1,651 | +34.503% |
| 2026-01-14 | 12.68 | 12.68 | 12.65 | 12.65 | -1.056% | 404 | +36.364% |
| 2026-01-13 | 12.79 | 12.79 | 12.79 | 12.79 | -0.428% | 804 | +34.924% |
| 2026-01-12 | 13.00 | 13.00 | 12.83 | 12.84 | -1.231% | 1,160 | +34.346% |
| 2026-01-09 | 12.85 | 13.06 | 12.85 | 13.00 | +2.362% | 2,448 | +32.692% |
| 2026-01-07 | 12.56 | 12.72 | 12.56 | 12.70 | +1.195% | 827 | +35.827% |
| 2026-01-06 | 13.00 | 13.00 | 12.55 | 12.55 | -0.159% | 6,460 | +37.450% |
| 2026-01-05 | 12.96 | 13.00 | 12.57 | 12.57 | -3.159% | 1,005 | +37.232% |
| 2026-01-02 | 12.98 | 12.98 | 12.98 | 12.98 | -1.667% | 391 | +32.897% |
| 2025-12-31 | 12.87 | 13.20 | 12.57 | 13.20 | +3.125% | 2,936 | +30.682% |
| 2025-12-30 | 12.80 | 12.80 | 12.80 | 12.80 | +3.143% | 7 | +34.766% |
| 2025-12-29 | 12.41 | 12.41 | 12.41 | 12.41 | -4.391% | 310 | +39.001% |
| 2025-12-26 | 12.87 | 12.98 | 12.87 | 12.98 | +0.621% | 969 | +32.897% |
| 2025-12-24 | 12.56 | 12.90 | 12.56 | 12.90 | -0.001% | 568 | +33.722% |
| 2025-12-23 | 13.33 | 15.00 | 12.90 | 12.90 | -0.386% | 11,845 | +33.721% |
| 2025-12-22 | 14.05 | 14.05 | 12.86 | 12.95 | -8.674% | 6,260 | +33.205% |
| 2025-12-19 | 12.30 | 14.47 | 12.30 | 14.18 | +16.557% | 27,350 | +21.650% |
| 2025-12-18 | 12.30 | 12.30 | 12.12 | 12.17 | -0.352% | 1,806 | +41.792% |
| 2025-12-17 | 12.30 | 12.30 | 12.21 | 12.21 | +0.195% | 820 | +41.293% |
| 2025-12-16 | 12.19 | 12.19 | 12.19 | 12.19 | +0.536% | 388 | +41.568% |
| 2025-12-15 | 12.27 | 12.27 | 12.12 | 12.12 | -1.623% | 556 | +42.327% |
| 2025-12-12 | 12.20 | 12.42 | 12.17 | 12.32 | +0.939% | 2,415 | +40.016% |
| 2025-12-11 | 12.21 | 12.21 | 12.21 | 12.21 | +1.712% | 825 | +41.331% |
| 2025-12-10 | 12.25 | 12.25 | 12.00 | 12.00 | -3.382% | 2,150 | +43.750% |
| 2025-12-09 | 11.92 | 12.42 | 11.91 | 12.42 | +1.058% | 8,507 | +38.889% |
| 2025-12-08 | 12.30 | 12.32 | 12.04 | 12.29 | +2.931% | 1,464 | +40.358% |
| 2025-12-05 | 12.05 | 12.19 | 11.94 | 11.94 | -0.864% | 1,249 | +44.472% |
| 2025-12-04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.133% | 132 | +43.225% |
| 2025-12-03 | 12.19 | 12.19 | 12.06 | 12.06 | -2.110% | 8 | +43.035% |
| 2025-12-01 | 12.32 | 12.32 | 12.32 | 12.32 | +4.230% | 423 | +40.016% |
| 2025-11-28 | 11.79 | 11.82 | 11.77 | 11.82 | -6.265% | 2,463 | +45.939% |
| 2025-11-26 | 12.53 | 13.00 | 12.53 | 12.61 | +5.523% | 6,516 | +36.796% |
| 2025-11-25 | 11.83 | 11.95 | 11.80 | 11.95 | 0.000% | 25,579 | +44.351% |
| 2025-11-24 | 11.83 | 11.95 | 11.77 | 11.95 | +1.100% | 5,518 | +44.351% |
| 2025-11-21 | 11.73 | 11.86 | 11.72 | 11.82 | +1.026% | 14,099 | +45.939% |
| 2025-11-20 | 11.61 | 11.70 | 11.61 | 11.70 | +0.171% | 3,259 | +47.436% |
| 2025-11-19 | 11.70 | 11.70 | 11.61 | 11.68 | +0.689% | 1,728 | +47.688% |
| 2025-11-18 | 11.52 | 11.60 | 11.52 | 11.60 | -0.939% | 2,170 | +48.706% |
| 2025-11-17 | 11.73 | 11.95 | 11.71 | 11.71 | -2.008% | 986 | +47.310% |
| 2025-11-14 | 11.68 | 11.95 | 11.62 | 11.95 | +3.106% | 6,437 | +44.351% |
| 2025-11-12 | 11.65 | 11.65 | 11.52 | 11.59 | -0.430% | 5,021 | +48.835% |
| 2025-11-07 | 11.64 | 11.64 | 11.64 | 11.64 | +1.217% | 1 | +48.196% |
| 2025-11-06 | 11.70 | 11.70 | 11.50 | 11.50 | -1.793% | 14,956 | +50.000% |
| 2025-11-05 | 11.71 | 11.71 | 11.71 | 11.71 | +0.688% | 121 | +47.310% |
| 2025-11-04 | 11.64 | 11.71 | 11.61 | 11.63 | -0.598% | 599 | +48.323% |
| 2025-11-03 | 11.72 | 11.72 | 11.70 | 11.70 | +0.949% | 267 | +47.436% |
| 2025-10-30 | 11.53 | 11.59 | 11.53 | 11.59 | -0.686% | 1,346 | +48.835% |
| 2025-10-29 | 11.67 | 11.67 | 11.67 | 11.67 | -0.256% | 436 | +47.815% |
| 2025-10-28 | 11.51 | 11.70 | 11.51 | 11.70 | +1.695% | 5,539 | +47.436% |
| 2025-10-27 | 11.50 | 11.51 | 11.46 | 11.51 | +0.043% | 5,898 | +49.935% |
| 2025-10-24 | 11.46 | 11.50 | 11.43 | 11.50 | 0.000% | 11,632 | +50.000% |
| 2025-10-23 | 11.50 | 11.51 | 11.50 | 11.50 | 0.000% | 2,485 | +50.000% |
| 2025-10-22 | 11.50 | 11.50 | 11.50 | 11.50 | 0.000% | 3,732 | +50.000% |
| 2025-10-21 | 11.50 | 11.53 | 11.50 | 11.50 | -0.182% | 3,131 | +50.000% |
| 2025-10-20 | 11.50 | 11.53 | 11.50 | 11.52 | -0.035% | 5,246 | +49.727% |
| 2025-10-17 | 11.53 | 11.53 | 11.50 | 11.53 | +0.217% | 3,059 | +49.675% |
| 2025-10-16 | 11.52 | 11.54 | 11.50 | 11.50 | -0.347% | 7,239 | +50.000% |
| 2025-10-15 | 11.54 | 11.54 | 11.52 | 11.54 | -0.087% | 8 | +49.480% |
| 2025-10-14 | 11.56 | 11.60 | 11.55 | 11.55 | -0.431% | 2,014 | +49.351% |
| 2025-10-13 | 11.59 | 11.60 | 11.59 | 11.60 | +0.870% | 1,061 | +48.707% |
| 2025-10-10 | 11.52 | 11.52 | 11.50 | 11.50 | -0.174% | 1,228 | +50.000% |
| 2025-10-09 | 11.52 | 11.52 | 11.52 | 11.52 | -0.260% | 1 | +49.740% |
| 2025-10-08 | 11.55 | 11.55 | 11.54 | 11.55 | -0.130% | 682 | +49.351% |
| 2025-10-07 | 11.56 | 11.56 | 11.56 | 11.56 | -0.302% | 261 | +49.157% |
| 2025-10-06 | 11.60 | 11.60 | 11.60 | 11.60 | +1.045% | 911 | +48.707% |
| 2025-10-01 | 11.50 | 11.52 | 11.46 | 11.48 | -0.174% | 9,666 | +50.261% |
| 2025-09-30 | 11.65 | 11.65 | 11.50 | 11.50 | -0.161% | 16,250 | +50.000% |
| 2025-09-29 | 11.52 | 11.52 | 11.52 | 11.52 | +0.161% | 506 | +49.759% |
| 2025-09-26 | 11.60 | 11.69 | 11.50 | 11.50 | 0.000% | 12,890 | +50.000% |
| 2025-09-25 | 11.72 | 11.72 | 11.50 | 11.50 | -1.118% | 23,950 | +50.000% |
| 2025-09-24 | 11.59 | 11.95 | 11.56 | 11.63 | +0.606% | 11,202 | +48.323% |
| 2025-09-23 | 11.56 | 11.56 | 11.56 | 11.56 | +0.873% | 477 | +49.221% |
| 2025-09-22 | 11.46 | 11.46 | 11.46 | 11.46 | +0.175% | 167 | +50.524% |
| 2025-09-19 | 11.62 | 11.62 | 11.44 | 11.44 | -0.435% | 13,327 | +50.787% |
| 2025-09-18 | 11.49 | 11.49 | 11.49 | 11.49 | +0.087% | 394 | +50.131% |
| 2025-09-17 | 11.37 | 11.61 | 11.37 | 11.48 | -0.261% | 2,080 | +50.261% |
| 2025-09-16 | 11.51 | 11.51 | 11.51 | 11.51 | -0.346% | 614 | +49.870% |
| 2025-09-15 | 11.62 | 11.62 | 11.50 | 11.55 | +0.348% | 1,366 | +49.351% |
| 2025-09-12 | 11.61 | 11.61 | 11.51 | 11.51 | -0.260% | 644 | +49.870% |
| 2025-09-11 | 11.74 | 11.74 | 11.54 | 11.54 | -1.620% | 2,108 | +49.480% |
| 2025-09-10 | 11.73 | 11.73 | 11.73 | 11.73 | +1.911% | 689 | +47.059% |
| 2025-09-09 | 11.51 | 11.51 | 11.51 | 11.51 | -1.286% | 713 | +49.870% |
| 2025-09-08 | 11.65 | 11.80 | 11.53 | 11.66 | -0.170% | 3,922 | +47.942% |
| 2025-09-05 | 11.67 | 11.68 | 11.59 | 11.68 | -0.001% | 6,585 | +47.690% |
| 2025-09-04 | 11.52 | 11.95 | 11.52 | 11.68 | +1.786% | 2,311 | +47.688% |
| 2025-09-03 | 11.46 | 11.47 | 11.43 | 11.47 | -0.389% | 2,288 | +50.327% |
| 2025-09-02 | 11.63 | 11.63 | 11.52 | 11.52 | +0.172% | 1,224 | +49.742% |
| 2025-08-29 | 11.55 | 11.57 | 11.50 | 11.50 | -1.075% | 1,763 | +50.000% |
| 2025-08-28 | 11.50 | 11.75 | 11.50 | 11.63 | +1.087% | 512 | +48.387% |
| 2025-08-27 | 11.47 | 11.59 | 11.47 | 11.50 | -0.734% | 2,756 | +50.000% |
| 2025-08-26 | 11.65 | 11.65 | 11.55 | 11.59 | +0.564% | 661 | +48.899% |
| 2025-08-25 | 11.50 | 11.53 | 11.50 | 11.52 | -0.260% | 6,478 | +49.740% |
| 2025-08-22 | 11.53 | 11.56 | 11.52 | 11.55 | 0.000% | 1,660 | +49.351% |
| 2025-08-21 | 11.55 | 11.74 | 11.50 | 11.55 | -0.128% | 2,026 | +49.351% |
| 2025-08-20 | 11.52 | 11.56 | 11.52 | 11.56 | +1.268% | 2,854 | +49.160% |
| 2025-08-19 | 11.35 | 11.48 | 11.35 | 11.42 | +0.973% | 6,835 | +51.051% |
| 2025-08-18 | 11.21 | 11.40 | 11.02 | 11.31 | +0.937% | 8,597 | +52.520% |
| 2025-08-15 | 11.31 | 11.31 | 11.11 | 11.21 | -1.797% | 4,209 | +53.949% |
| 2025-08-14 | 11.43 | 11.43 | 11.41 | 11.41 | -0.566% | 838 | +51.183% |
| 2025-08-13 | 11.31 | 11.48 | 11.30 | 11.47 | +1.909% | 6,889 | +50.327% |
| 2025-08-12 | 10.13 | 11.37 | 10.13 | 11.26 | +0.446% | 1,550 | +53.197% |
| 2025-08-11 | 11.21 | 11.21 | 11.21 | 11.21 | -2.182% | 512 | +53.880% |
| 2025-08-08 | 11.18 | 11.46 | 11.18 | 11.46 | +1.867% | 2,520 | +50.524% |
| 2025-08-07 | 11.47 | 11.47 | 11.25 | 11.25 | -2.597% | 2,953 | +53.333% |
| 2025-08-06 | 11.48 | 11.55 | 11.48 | 11.55 | -0.259% | 708 | +49.351% |
| 2025-08-05 | 11.55 | 11.58 | 11.55 | 11.58 | +0.044% | 30,644 | +48.964% |
| 2025-08-04 | 11.60 | 11.60 | 11.52 | 11.57 | -0.130% | 2,588 | +49.029% |
| 2025-08-01 | 11.66 | 11.68 | 11.56 | 11.59 | 0.000% | 1,206 | +48.835% |
| 2025-07-31 | 11.55 | 11.59 | 11.55 | 11.59 | +0.346% | 929 | +48.835% |
| 2025-07-30 | 11.55 | 11.55 | 11.55 | 11.55 | -0.108% | 2 | +49.351% |
| 2025-07-28 | 11.44 | 11.75 | 11.44 | 11.56 | +0.453% | 7,917 | +49.189% |
| 2025-07-25 | 11.50 | 11.51 | 11.46 | 11.51 | +0.090% | 2,903 | +49.864% |
| 2025-07-24 | 11.50 | 11.53 | 11.49 | 11.50 | -2.128% | 5,697 | +50.000% |
| 2025-07-23 | 11.18 | 11.75 | 11.18 | 11.75 | +4.911% | 1,929 | +46.809% |
| 2025-07-22 | 11.42 | 11.60 | 11.19 | 11.20 | +0.269% | 8,056 | +54.018% |
| 2025-07-21 | 11.37 | 11.48 | 11.02 | 11.17 | -1.586% | 6,844 | +54.432% |
| 2025-07-18 | 11.20 | 11.35 | 11.20 | 11.35 | +0.354% | 2,151 | +51.982% |
| 2025-07-17 | 11.30 | 11.43 | 11.20 | 11.31 | +0.444% | 5,001 | +52.520% |
| 2025-07-16 | 11.20 | 11.38 | 11.20 | 11.26 | +0.089% | 1,419 | +53.197% |
| 2025-07-15 | 11.20 | 11.25 | 11.03 | 11.25 | -0.538% | 8,805 | +53.333% |
| 2025-07-14 | 11.30 | 11.35 | 11.26 | 11.31 | +0.540% | 1,527 | +52.509% |
| 2025-07-11 | 11.25 | 11.28 | 11.22 | 11.25 | -0.478% | 6,175 | +53.333% |
| 2025-07-10 | 11.34 | 11.35 | 11.25 | 11.30 | +0.480% | 2,431 | +52.601% |
| 2025-07-09 | 11.25 | 11.30 | 11.25 | 11.25 | -0.177% | 1,308 | +53.333% |
| 2025-07-08 | 11.31 | 11.40 | 11.25 | 11.27 | +0.178% | 8,043 | +53.061% |
| 2025-07-07 | 11.25 | 11.25 | 11.25 | 11.25 | 0.000% | 1,339 | +53.333% |
| 2025-07-03 | 11.25 | 11.27 | 11.25 | 11.25 | 0.000% | 1,970 | +53.333% |
| 2025-07-02 | 11.25 | 11.27 | 11.25 | 11.25 | 0.000% | 1,892 | +53.333% |
| 2025-07-01 | 11.17 | 11.25 | 11.17 | 11.25 | -1.229% | 1,608 | +53.333% |
| 2025-06-30 | 11.25 | 11.39 | 11.22 | 11.39 | +0.796% | 1,258 | +51.449% |
| 2025-06-27 | 11.29 | 11.39 | 11.28 | 11.30 | +0.444% | 9,547 | +52.655% |
| 2025-06-26 | 11.25 | 11.35 | 11.19 | 11.25 | 0.000% | 3,625 | +53.333% |
| 2025-06-25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.316% | 1,403 | +53.333% |
| 2025-06-24 | 11.40 | 11.40 | 11.40 | 11.40 | +0.441% | 989 | +51.316% |
| 2025-06-23 | 11.07 | 11.35 | 11.07 | 11.35 | 0.000% | 3,402 | +51.982% |
| 2025-06-20 | 11.24 | 11.35 | 11.24 | 11.35 | +1.159% | 6,809 | +51.982% |
| 2025-06-18 | 11.18 | 11.22 | 11.18 | 11.22 | +0.268% | 3,588 | +53.743% |
| 2025-06-17 | 11.08 | 11.19 | 11.08 | 11.19 | +1.267% | 3,672 | +54.155% |
| 2025-06-16 | 11.11 | 11.13 | 11.02 | 11.05 | -0.596% | 1,564 | +56.109% |
| 2025-06-13 | 11.33 | 11.33 | 11.00 | 11.12 | +0.862% | 6,461 | +55.179% |
| 2025-06-12 | 11.15 | 11.15 | 11.02 | 11.02 | +0.193% | 723 | +56.517% |
| 2025-06-11 | 10.80 | 11.23 | 10.80 | 11.00 | -2.595% | 23,679 | +56.818% |
| 2025-06-10 | 11.29 | 11.29 | 11.29 | 11.29 | -0.590% | 616 | +52.749% |
| 2025-06-09 | 11.24 | 11.36 | 11.24 | 11.36 | +0.531% | 1,799 | +51.849% |
| 2025-06-06 | 11.20 | 11.30 | 11.20 | 11.30 | +1.345% | 5,627 | +52.655% |
| 2025-06-05 | 11.24 | 11.24 | 11.15 | 11.15 | 0.000% | 1,600 | +54.709% |
| 2025-06-04 | 11.29 | 11.50 | 11.00 | 11.15 | -0.179% | 3,654 | +54.709% |
| 2025-06-03 | 11.18 | 11.21 | 11.17 | 11.17 | -0.782% | 1,333 | +54.432% |
| 2025-06-02 | 11.25 | 11.40 | 11.25 | 11.26 | -0.195% | 21,716 | +53.224% |
| 2025-05-30 | 11.35 | 11.35 | 11.10 | 11.28 | +2.174% | 5,929 | +52.926% |
| 2025-05-29 | 11.30 | 11.30 | 11.04 | 11.04 | -2.310% | 2,321 | +56.250% |
| 2025-05-28 | 11.39 | 11.39 | 11.30 | 11.30 | -0.868% | 846 | +52.641% |
| 2025-05-27 | 11.45 | 11.50 | 11.36 | 11.40 | 0.000% | 4,642 | +51.316% |
| 2025-05-23 | 11.40 | 11.40 | 11.40 | 11.40 | -1.554% | 730 | +51.316% |
| 2025-05-22 | 11.00 | 11.80 | 11.00 | 11.58 | +5.273% | 22,087 | +48.964% |
| 2025-05-21 | 11.14 | 11.25 | 10.84 | 11.00 | -2.354% | 128,856 | +56.818% |
| 2025-05-20 | 11.25 | 11.29 | 11.15 | 11.27 | +2.225% | 105,984 | +53.126% |
| 2025-05-19 | 11.30 | 11.30 | 11.02 | 11.02 | -0.810% | 694 | +56.534% |
| 2025-05-16 | 11.20 | 11.20 | 11.10 | 11.11 | -1.069% | 11,922 | +55.266% |
| 2025-05-15 | 11.20 | 11.30 | 10.80 | 11.23 | +1.629% | 17,691 | +53.606% |
| 2025-05-14 | 11.07 | 11.15 | 11.05 | 11.05 | -0.897% | 1,452 | +56.109% |
| 2025-05-13 | 11.15 | 11.15 | 11.15 | 11.15 | -0.801% | 459 | +54.709% |
| 2025-05-12 | 11.00 | 11.24 | 11.00 | 11.24 | +2.182% | 6,998 | +53.470% |
| 2025-05-09 | 11.25 | 11.25 | 10.90 | 11.00 | -0.943% | 16,020 | +56.818% |
| 2025-05-08 | 11.10 | 11.25 | 10.80 | 11.10 | -0.406% | 26,007 | +55.340% |
| 2025-05-07 | 11.05 | 11.15 | 11.05 | 11.15 | +0.360% | 10,759 | +54.709% |
| 2025-05-06 | 11.11 | 11.11 | 11.05 | 11.11 | +0.090% | 11,416 | +55.266% |
| 2025-05-05 | 11.23 | 11.23 | 11.05 | 11.10 | -1.246% | 7,836 | +55.405% |
| 2025-05-02 | 11.04 | 11.24 | 11.04 | 11.24 | +1.904% | 709 | +53.470% |
| 2025-05-01 | 11.06 | 11.06 | 11.03 | 11.03 | 0.000% | 836 | +56.392% |
| 2025-04-30 | 11.09 | 11.09 | 11.03 | 11.03 | -2.129% | 2,144 | +56.392% |
| 2025-04-28 | 11.27 | 11.27 | 11.27 | 11.27 | +0.985% | 1,883 | +53.063% |
| 2025-04-25 | 10.95 | 11.16 | 10.80 | 11.16 | +2.264% | 10,861 | +54.570% |
| 2025-04-24 | 11.04 | 11.20 | 10.91 | 10.91 | -0.792% | 2,479 | +58.070% |
| 2025-04-23 | 11.00 | 11.00 | 11.00 | 11.00 | +1.382% | 1,249 | +56.818% |
| 2025-04-22 | 10.81 | 10.93 | 10.81 | 10.85 | +0.278% | 2,402 | +58.985% |
| 2025-04-21 | 10.80 | 10.84 | 10.80 | 10.82 | -0.460% | 6,418 | +59.427% |
| 2025-04-16 | 11.18 | 11.18 | 10.85 | 10.87 | 0.000% | 2,363 | +58.694% |
| 2025-04-15 | 10.83 | 11.14 | 10.81 | 10.87 | -1.272% | 2,592 | +58.694% |
| 2025-04-14 | 11.02 | 11.02 | 10.98 | 11.01 | -0.362% | 3,941 | +56.676% |
| 2025-04-11 | 10.80 | 11.05 | 10.80 | 11.05 | +1.066% | 5,339 | +56.109% |
| 2025-04-10 | 10.87 | 11.19 | 10.61 | 10.93 | -0.424% | 14,625 | +57.773% |
| 2025-04-09 | 10.56 | 10.98 | 10.32 | 10.98 | +3.683% | 7,660 | +57.104% |
| 2025-04-08 | 10.80 | 11.34 | 10.29 | 10.59 | -1.028% | 67,565 | +62.890% |
| 2025-04-07 | 10.70 | 10.75 | 10.40 | 10.70 | -1.018% | 16,981 | +61.215% |
| 2025-04-04 | 11.33 | 11.40 | 10.75 | 10.81 | -6.407% | 84,924 | +59.574% |
| 2025-04-03 | 11.48 | 11.55 | 11.41 | 11.55 | 0.000% | 5,930 | +49.351% |
| 2025-04-02 | 11.33 | 11.55 | 11.33 | 11.55 | 0.000% | 2,067 | +49.351% |
| 2025-04-01 | 11.69 | 11.69 | 11.35 | 11.55 | -0.858% | 1,960 | +49.351% |
| 2025-03-31 | 11.44 | 11.65 | 11.44 | 11.65 | +1.836% | 8,833 | +48.069% |
| 2025-03-28 | 11.35 | 11.44 | 11.32 | 11.44 | +0.176% | 17,831 | +50.787% |
| 2025-03-27 | 11.42 | 11.42 | 11.38 | 11.42 | +0.588% | 8,543 | +51.052% |
| 2025-03-26 | 11.29 | 11.35 | 11.23 | 11.35 | +0.648% | 6,010 | +51.941% |
| 2025-03-25 | 11.45 | 11.50 | 11.26 | 11.28 | -1.485% | 10,413 | +52.926% |
| 2025-03-24 | 11.50 | 11.50 | 11.40 | 11.45 | +0.527% | 6,726 | +50.655% |
| 2025-03-21 | 11.29 | 11.39 | 11.25 | 11.39 | +1.244% | 8,588 | +51.449% |
| 2025-03-20 | 11.21 | 11.30 | 11.21 | 11.25 | +0.446% | 6,199 | +53.333% |
| 2025-03-19 | 11.08 | 11.45 | 11.08 | 11.20 | +0.089% | 9,476 | +54.018% |
| 2025-03-18 | 11.19 | 11.19 | 11.19 | 11.19 | +1.727% | 663 | +54.155% |
| 2025-03-17 | 11.14 | 11.20 | 11.00 | 11.00 | -0.091% | 2,744 | +56.818% |
| 2025-03-14 | 11.13 | 11.13 | 11.01 | 11.01 | -1.344% | 624 | +56.676% |
| 2025-03-13 | 11.02 | 11.24 | 11.02 | 11.16 | +1.087% | 2,617 | +54.570% |
| 2025-03-12 | 11.02 | 11.04 | 11.00 | 11.04 | +0.364% | 8,018 | +56.250% |
| 2025-03-11 | 11.02 | 11.02 | 10.98 | 11.00 | -0.091% | 7,357 | +56.818% |
| 2025-03-10 | 10.96 | 11.01 | 10.96 | 11.01 | +0.273% | 12,698 | +56.676% |
| 2025-03-07 | 11.00 | 11.00 | 10.96 | 10.98 | 0.000% | 13,994 | +57.104% |