GBFH
GBank Financial Holdings Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
17.90USD+0.845%(+0.15)88,326
GBFH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.90 | 18.26 | 17.76 | 17.93 | +1.014% | 88,326 | 0.000% |
| 2026-10-01 | 18.19 | 18.20 | 17.50 | 17.75 | -2.365% | 126,825 | +1.014% |
| 2026-09-30 | 18.71 | 19.39 | 18.16 | 18.18 | -2.520% | 86,068 | -1.375% |
| 2026-09-29 | 19.01 | 19.18 | 18.59 | 18.65 | -2.407% | 53,329 | -3.861% |
| 2026-09-28 | 19.12 | 19.15 | 18.73 | 19.11 | -0.052% | 53,079 | -6.175% |
| 2026-09-25 | 18.89 | 19.28 | 18.76 | 19.12 | +1.218% | 69,833 | -6.224% |
| 2026-09-24 | 18.71 | 19.45 | 18.34 | 18.89 | +1.124% | 85,926 | -5.082% |
| 2026-09-23 | 18.90 | 19.18 | 18.63 | 18.68 | -2.045% | 67,610 | -4.015% |
| 2026-09-22 | 19.34 | 19.42 | 18.74 | 19.07 | -0.625% | 53,315 | -5.978% |
| 2026-09-21 | 19.00 | 19.34 | 18.80 | 19.19 | +1.427% | 54,164 | -6.566% |
| 2026-09-18 | 19.10 | 19.30 | 18.70 | 18.92 | -1.561% | 162,531 | -5.233% |
| 2026-09-17 | 19.84 | 19.99 | 19.09 | 19.22 | -2.039% | 81,978 | -6.712% |
| 2026-09-16 | 20.12 | 20.16 | 19.42 | 19.62 | -2.291% | 133,499 | -8.614% |
| 2026-09-15 | 20.01 | 20.11 | 19.83 | 20.08 | 0.000% | 62,358 | -10.707% |
| 2026-09-14 | 20.18 | 20.70 | 20.05 | 20.08 | -0.298% | 62,469 | -10.707% |
| 2026-09-11 | 20.52 | 20.64 | 20.00 | 20.14 | +1.054% | 104,091 | -10.973% |
| 2026-09-10 | 19.80 | 20.27 | 19.80 | 19.93 | +0.302% | 62,948 | -10.035% |
| 2026-09-09 | 19.85 | 20.04 | 19.78 | 19.87 | -0.947% | 43,862 | -9.763% |
| 2026-09-08 | 20.18 | 20.36 | 19.71 | 20.06 | -1.231% | 48,423 | -10.618% |
| 2026-09-04 | 19.83 | 20.41 | 19.71 | 20.31 | +1.805% | 36,322 | -11.718% |
| 2026-09-03 | 19.95 | 20.25 | 19.69 | 19.95 | +0.554% | 38,936 | -10.125% |
| 2026-09-02 | 19.44 | 20.14 | 19.39 | 19.84 | +2.110% | 60,398 | -9.627% |
| 2026-09-01 | 19.70 | 19.92 | 19.25 | 19.43 | -0.715% | 86,834 | -7.720% |
| 2026-08-31 | 20.15 | 20.21 | 19.50 | 19.57 | -2.637% | 56,060 | -8.380% |
| 2026-08-28 | 20.36 | 20.63 | 19.40 | 20.10 | -1.131% | 103,312 | -10.796% |
| 2026-08-27 | 20.30 | 20.48 | 19.92 | 20.33 | 0.000% | 171,785 | -11.805% |
| 2026-08-26 | 20.53 | 20.87 | 20.30 | 20.33 | -0.974% | 70,041 | -11.805% |
| 2026-08-25 | 21.42 | 21.75 | 20.36 | 20.53 | -4.378% | 83,966 | -12.664% |
| 2026-08-24 | 21.35 | 21.60 | 20.31 | 21.47 | +1.226% | 82,455 | -16.488% |
| 2026-08-21 | 20.99 | 21.52 | 20.58 | 21.21 | +2.217% | 61,324 | -15.464% |
| 2026-08-20 | 20.60 | 21.13 | 20.60 | 20.75 | -0.144% | 110,324 | -13.590% |
| 2026-08-19 | 21.37 | 21.37 | 20.40 | 20.78 | -1.749% | 50,977 | -13.715% |
| 2026-08-18 | 21.24 | 21.64 | 21.03 | 21.15 | -0.283% | 69,503 | -15.225% |
| 2026-08-17 | 21.27 | 21.68 | 20.63 | 21.21 | -1.165% | 108,367 | -15.464% |
| 2026-08-14 | 21.75 | 22.15 | 21.39 | 21.46 | -1.514% | 60,846 | -16.449% |
| 2026-08-13 | 21.27 | 21.96 | 21.27 | 21.79 | +2.735% | 66,980 | -17.715% |
| 2026-08-12 | 21.65 | 22.00 | 21.17 | 21.21 | -1.578% | 84,632 | -15.464% |
| 2026-08-11 | 20.94 | 21.97 | 20.94 | 21.55 | +3.308% | 91,461 | -16.798% |
| 2026-08-10 | 21.20 | 21.58 | 20.63 | 20.86 | -0.096% | 108,680 | -14.046% |
| 2026-08-07 | 21.13 | 22.00 | 20.69 | 20.88 | +0.144% | 106,475 | -14.128% |
| 2026-08-06 | 21.95 | 22.10 | 20.60 | 20.85 | +2.256% | 189,413 | -14.005% |
| 2026-08-05 | 21.46 | 21.46 | 20.00 | 20.39 | -4.942% | 190,275 | -12.065% |
| 2026-08-04 | 22.08 | 22.16 | 20.72 | 21.45 | -2.055% | 236,024 | -16.410% |
| 2026-08-03 | 21.08 | 22.40 | 20.88 | 21.90 | +5.187% | 150,266 | -18.128% |
| 2026-07-31 | 20.66 | 21.90 | 19.63 | 20.82 | -0.951% | 178,550 | -13.881% |
| 2026-07-30 | 28.55 | 28.55 | 19.91 | 21.02 | -29.980% | 549,737 | -14.700% |
| 2026-07-29 | 30.41 | 31.09 | 29.67 | 30.02 | -1.055% | 45,356 | -40.273% |
| 2026-07-28 | 31.70 | 31.70 | 30.17 | 30.34 | -3.067% | 45,330 | -40.903% |
| 2026-07-27 | 31.50 | 32.00 | 30.71 | 31.30 | +0.968% | 52,965 | -42.716% |
| 2026-07-24 | 30.49 | 31.34 | 30.49 | 31.00 | +2.445% | 54,391 | -42.161% |
| 2026-07-23 | 29.92 | 30.38 | 29.30 | 30.26 | -0.591% | 51,164 | -40.747% |
| 2026-07-22 | 31.83 | 31.83 | 30.25 | 30.44 | -4.066% | 83,816 | -41.097% |
| 2026-07-21 | 31.17 | 32.05 | 30.56 | 31.73 | +2.719% | 67,787 | -43.492% |
| 2026-07-20 | 30.65 | 31.01 | 30.00 | 30.89 | +0.488% | 53,595 | -41.955% |
| 2026-07-17 | 31.76 | 31.99 | 30.57 | 30.74 | -3.757% | 48,165 | -41.672% |
| 2026-07-16 | 31.17 | 32.22 | 31.17 | 31.94 | +3.299% | 47,053 | -43.863% |
| 2026-07-15 | 31.13 | 31.62 | 30.53 | 30.92 | +1.079% | 48,469 | -42.012% |
| 2026-07-14 | 30.57 | 31.08 | 30.31 | 30.59 | +0.164% | 74,307 | -41.386% |
| 2026-07-13 | 30.18 | 31.07 | 29.66 | 30.54 | +1.193% | 61,845 | -41.290% |
| 2026-07-10 | 30.70 | 31.20 | 30.00 | 30.18 | -1.694% | 48,772 | -40.590% |
| 2026-07-09 | 30.31 | 30.86 | 30.21 | 30.70 | +0.755% | 58,412 | -41.596% |
| 2026-07-08 | 30.67 | 31.50 | 30.18 | 30.47 | -3.024% | 65,084 | -41.155% |
| 2026-07-07 | 31.58 | 32.16 | 31.01 | 31.42 | +0.127% | 60,511 | -42.934% |
| 2026-07-06 | 31.80 | 31.80 | 30.68 | 31.38 | -1.321% | 50,780 | -42.862% |
| 2026-07-02 | 31.28 | 32.48 | 31.28 | 31.80 | +1.988% | 70,262 | -43.616% |
| 2026-07-01 | 30.48 | 32.51 | 30.30 | 31.18 | +2.870% | 72,895 | -42.495% |
| 2026-06-30 | 30.72 | 30.76 | 30.09 | 30.31 | -0.688% | 64,629 | -40.845% |
| 2026-06-29 | 30.68 | 31.09 | 30.18 | 30.52 | -0.586% | 74,349 | -41.252% |
| 2026-06-26 | 30.00 | 30.98 | 29.58 | 30.70 | +2.367% | 357,265 | -41.596% |
| 2026-06-25 | 29.98 | 30.21 | 29.65 | 29.99 | +0.301% | 42,262 | -40.213% |
| 2026-06-24 | 29.32 | 30.74 | 29.01 | 29.90 | +2.292% | 60,290 | -40.033% |
| 2026-06-23 | 29.05 | 30.32 | 28.95 | 29.23 | +0.793% | 63,876 | -38.659% |
| 2026-06-22 | 29.45 | 29.96 | 28.90 | 29.00 | -1.928% | 46,219 | -38.172% |
| 2026-06-18 | 29.93 | 30.19 | 28.95 | 29.57 | 0.000% | 98,491 | -39.364% |
| 2026-06-17 | 30.06 | 30.95 | 29.24 | 29.57 | -1.630% | 66,307 | -39.364% |
| 2026-06-16 | 30.40 | 30.89 | 29.93 | 30.06 | -0.464% | 66,097 | -40.353% |
| 2026-06-15 | 32.79 | 32.79 | 30.07 | 30.20 | -6.530% | 59,362 | -40.629% |
| 2026-06-12 | 32.27 | 32.82 | 32.11 | 32.31 | +0.124% | 53,806 | -44.506% |
| 2026-06-11 | 32.19 | 32.99 | 31.82 | 32.27 | +0.561% | 49,479 | -44.438% |
| 2026-06-10 | 30.91 | 32.17 | 30.27 | 32.09 | +4.426% | 87,022 | -44.126% |
| 2026-06-09 | 29.84 | 30.85 | 29.84 | 30.73 | +3.608% | 78,779 | -41.653% |
| 2026-06-08 | 29.41 | 30.05 | 29.20 | 29.66 | +0.850% | 46,626 | -39.548% |
| 2026-06-05 | 29.15 | 29.95 | 28.93 | 29.41 | +1.083% | 131,435 | -39.034% |
| 2026-06-04 | 29.00 | 29.81 | 28.89 | 29.09 | +1.024% | 65,631 | -38.374% |
| 2026-06-03 | 29.31 | 29.47 | 28.46 | 28.80 | -2.801% | 76,738 | -37.743% |
| 2026-06-02 | 29.28 | 29.83 | 29.02 | 29.63 | +0.748% | 74,073 | -39.487% |
| 2026-06-01 | 29.36 | 29.59 | 28.36 | 29.41 | -1.276% | 72,099 | -39.034% |
| 2026-05-29 | 29.74 | 30.34 | 28.57 | 29.79 | +1.534% | 101,532 | -39.812% |
| 2026-05-28 | 29.07 | 29.94 | 28.67 | 29.34 | +0.308% | 35,675 | -38.889% |
| 2026-05-27 | 29.38 | 29.89 | 29.18 | 29.25 | -0.645% | 36,937 | -38.701% |
| 2026-05-26 | 29.44 | 29.95 | 28.83 | 29.44 | +0.787% | 45,513 | -39.096% |
| 2026-05-22 | 29.32 | 29.90 | 29.18 | 29.21 | -0.034% | 85,503 | -38.617% |
| 2026-05-21 | 27.79 | 29.40 | 27.50 | 29.22 | +4.581% | 68,945 | -38.638% |
| 2026-05-20 | 27.53 | 29.00 | 27.53 | 27.94 | +2.045% | 78,191 | -35.827% |
| 2026-05-19 | 27.91 | 28.66 | 27.32 | 27.38 | -2.908% | 44,535 | -34.514% |
| 2026-05-18 | 26.90 | 28.32 | 26.71 | 28.20 | +5.737% | 98,991 | -36.418% |
| 2026-05-15 | 26.66 | 26.74 | 26.23 | 26.67 | -0.929% | 41,962 | -32.771% |
| 2026-05-14 | 27.48 | 28.29 | 26.87 | 26.92 | -1.752% | 54,223 | -33.395% |
| 2026-05-13 | 27.59 | 27.90 | 27.39 | 27.40 | -2.178% | 39,003 | -34.562% |
| 2026-05-12 | 28.16 | 28.34 | 27.31 | 28.01 | -0.178% | 29,326 | -35.987% |
| 2026-05-11 | 29.02 | 29.20 | 28.00 | 28.06 | -3.772% | 33,715 | -36.101% |
| 2026-05-08 | 29.30 | 29.71 | 29.07 | 29.16 | -0.884% | 31,353 | -38.512% |
| 2026-05-07 | 29.10 | 29.83 | 28.50 | 29.42 | +1.413% | 42,632 | -39.055% |
| 2026-05-06 | 27.79 | 29.30 | 27.79 | 29.01 | +3.718% | 56,718 | -38.194% |
| 2026-05-05 | 28.61 | 29.18 | 27.86 | 27.97 | -2.066% | 49,253 | -35.896% |
| 2026-05-04 | 30.35 | 30.70 | 28.42 | 28.56 | -6.849% | 64,079 | -37.220% |
| 2026-05-01 | 29.51 | 31.36 | 29.25 | 30.66 | +4.109% | 85,654 | -41.520% |
| 2026-04-30 | 26.40 | 30.42 | 26.40 | 29.45 | +4.618% | 164,352 | -39.117% |
| 2026-04-29 | 28.26 | 28.65 | 26.14 | 28.15 | -1.487% | 53,398 | -36.306% |
| 2026-04-28 | 28.70 | 28.95 | 28.33 | 28.57 | -0.436% | 82,949 | -37.253% |
| 2026-04-27 | 28.76 | 29.91 | 28.62 | 28.70 | -1.069% | 94,193 | -37.526% |
| 2026-04-24 | 29.57 | 29.67 | 29.01 | 29.01 | -2.684% | 33,720 | -38.194% |
| 2026-04-23 | 29.55 | 30.16 | 29.34 | 29.81 | +0.303% | 39,944 | -39.852% |
| 2026-04-22 | 29.75 | 30.20 | 29.55 | 29.72 | +0.236% | 45,141 | -39.670% |
| 2026-04-21 | 30.31 | 30.61 | 29.57 | 29.65 | -1.364% | 68,181 | -39.528% |
| 2026-04-20 | 30.36 | 31.14 | 29.95 | 30.06 | -1.216% | 45,535 | -40.353% |
| 2026-04-17 | 29.63 | 31.18 | 29.50 | 30.43 | +4.714% | 61,353 | -41.078% |
| 2026-04-16 | 29.50 | 29.67 | 29.03 | 29.06 | -1.224% | 26,286 | -38.300% |
| 2026-04-15 | 29.16 | 30.00 | 29.16 | 29.42 | +0.857% | 63,832 | -39.055% |
| 2026-04-14 | 28.81 | 29.50 | 28.59 | 29.17 | +1.074% | 36,435 | -38.533% |
| 2026-04-13 | 28.35 | 29.13 | 28.30 | 28.86 | +2.015% | 44,381 | -37.872% |
| 2026-04-10 | 29.26 | 29.27 | 28.29 | 28.29 | -2.784% | 31,836 | -36.621% |
| 2026-04-09 | 28.27 | 29.36 | 28.25 | 29.10 | +1.784% | 35,124 | -38.385% |
| 2026-04-08 | 28.00 | 29.06 | 27.90 | 28.59 | +5.811% | 77,502 | -37.286% |
| 2026-04-07 | 27.92 | 27.93 | 26.97 | 27.02 | -2.841% | 28,282 | -33.642% |
| 2026-04-06 | 27.34 | 28.00 | 27.34 | 27.81 | +1.238% | 51,309 | -35.527% |
| 2026-04-02 | 26.77 | 27.68 | 26.28 | 27.47 | +0.918% | 23,454 | -34.729% |
| 2026-04-01 | 27.04 | 27.91 | 26.97 | 27.22 | +1.719% | 42,904 | -34.129% |
| 2026-03-31 | 26.98 | 27.35 | 26.54 | 26.76 | +1.595% | 34,273 | -32.997% |
| 2026-03-30 | 26.21 | 26.48 | 25.71 | 26.34 | +1.699% | 67,805 | -31.929% |
| 2026-03-27 | 25.43 | 26.06 | 25.25 | 25.90 | +0.896% | 53,958 | -30.772% |
| 2026-03-26 | 25.55 | 26.63 | 25.12 | 25.67 | -0.850% | 42,223 | -30.152% |
| 2026-03-25 | 26.05 | 26.83 | 25.36 | 25.89 | +0.116% | 55,359 | -30.745% |
| 2026-03-24 | 25.36 | 26.28 | 25.24 | 25.86 | +0.233% | 74,220 | -30.665% |
| 2026-03-23 | 25.93 | 26.59 | 25.69 | 25.80 | +2.057% | 55,434 | -30.504% |
| 2026-03-20 | 25.76 | 26.00 | 25.25 | 25.28 | -2.205% | 87,361 | -29.074% |
| 2026-03-19 | 24.51 | 26.00 | 24.43 | 25.85 | +4.192% | 77,697 | -30.638% |
| 2026-03-18 | 25.39 | 26.40 | 23.87 | 24.81 | -3.688% | 111,519 | -27.731% |
| 2026-03-17 | 26.77 | 26.81 | 25.37 | 25.76 | -2.939% | 146,953 | -30.396% |
| 2026-03-16 | 26.68 | 27.44 | 26.21 | 26.54 | +0.951% | 57,859 | -32.442% |
| 2026-03-13 | 27.48 | 28.01 | 25.75 | 26.29 | -4.051% | 195,964 | -31.799% |
| 2026-03-12 | 26.82 | 27.88 | 26.56 | 27.40 | +0.403% | 86,610 | -34.562% |
| 2026-03-11 | 28.15 | 28.21 | 26.90 | 27.29 | -3.193% | 83,643 | -34.298% |
| 2026-03-10 | 29.31 | 30.02 | 28.00 | 28.19 | -3.788% | 77,137 | -36.396% |
| 2026-03-09 | 28.56 | 29.39 | 28.33 | 29.30 | +0.861% | 121,404 | -38.805% |
| 2026-03-06 | 29.12 | 30.57 | 28.03 | 29.05 | -2.582% | 83,714 | -38.279% |
| 2026-03-05 | 30.21 | 30.60 | 29.09 | 29.82 | -2.533% | 122,375 | -39.873% |
| 2026-03-04 | 30.30 | 30.85 | 30.25 | 30.59 | +1.375% | 41,276 | -41.396% |
| 2026-03-03 | 29.53 | 30.50 | 29.52 | 30.18 | +0.100% | 44,172 | -40.590% |
| 2026-03-02 | 29.71 | 30.51 | 29.59 | 30.15 | -0.199% | 64,998 | -40.531% |
| 2026-02-27 | 30.90 | 31.20 | 29.60 | 30.21 | -3.728% | 82,174 | -40.649% |
| 2026-02-26 | 31.65 | 31.94 | 31.02 | 31.38 | -0.602% | 23,901 | -42.862% |
| 2026-02-25 | 31.34 | 31.71 | 30.97 | 31.57 | +1.024% | 39,821 | -43.206% |
| 2026-02-24 | 31.57 | 31.89 | 30.70 | 31.25 | -0.160% | 40,409 | -42.624% |
| 2026-02-23 | 32.58 | 33.00 | 31.08 | 31.30 | -5.065% | 65,126 | -42.716% |
| 2026-02-20 | 32.62 | 33.26 | 32.46 | 32.97 | +0.580% | 58,373 | -45.617% |
| 2026-02-19 | 32.35 | 32.83 | 31.78 | 32.78 | +0.986% | 92,841 | -45.302% |
| 2026-02-18 | 33.33 | 33.51 | 32.10 | 32.46 | -3.191% | 37,586 | -44.763% |
| 2026-02-17 | 33.71 | 34.10 | 33.10 | 33.53 | -0.268% | 41,881 | -46.525% |
| 2026-02-13 | 34.20 | 34.20 | 33.00 | 33.62 | +2.204% | 37,088 | -46.669% |
| 2026-02-12 | 33.44 | 34.02 | 32.48 | 32.90 | -0.409% | 49,374 | -45.493% |
| 2026-02-11 | 34.09 | 34.49 | 32.80 | 33.03 | -2.566% | 57,172 | -45.716% |
| 2026-02-10 | 34.15 | 35.04 | 33.67 | 33.90 | -1.453% | 70,389 | -47.109% |
| 2026-02-09 | 34.85 | 35.62 | 34.25 | 34.40 | -0.635% | 47,142 | -47.878% |
| 2026-02-06 | 34.41 | 35.50 | 34.41 | 34.62 | +0.058% | 63,766 | -48.209% |
| 2026-02-05 | 32.62 | 34.82 | 32.62 | 34.60 | +5.039% | 79,683 | -48.179% |
| 2026-02-04 | 32.46 | 33.57 | 32.00 | 32.94 | +1.604% | 64,399 | -45.568% |
| 2026-02-03 | 32.83 | 33.27 | 32.12 | 32.42 | -1.728% | 89,198 | -44.695% |
| 2026-02-02 | 32.51 | 33.69 | 32.48 | 32.99 | +1.414% | 61,210 | -45.650% |
| 2026-01-30 | 32.06 | 33.63 | 31.43 | 32.53 | +1.783% | 71,178 | -44.882% |
| 2026-01-29 | 33.34 | 33.80 | 30.86 | 31.96 | -4.739% | 100,714 | -43.899% |
| 2026-01-28 | 33.31 | 33.88 | 33.10 | 33.55 | +0.660% | 39,548 | -46.557% |
| 2026-01-27 | 33.50 | 34.16 | 33.20 | 33.33 | -1.098% | 21,444 | -46.205% |
| 2026-01-26 | 33.32 | 34.16 | 32.65 | 33.70 | +0.732% | 41,330 | -46.795% |
| 2026-01-23 | 34.05 | 34.17 | 33.07 | 33.45 | -2.236% | 32,104 | -46.406% |
| 2026-01-22 | 34.23 | 35.01 | 33.65 | 34.22 | +1.303% | 50,838 | -47.604% |
| 2026-01-21 | 32.95 | 34.00 | 32.95 | 33.78 | +3.970% | 78,183 | -46.921% |
| 2026-01-20 | 32.21 | 32.72 | 31.90 | 32.49 | -1.156% | 54,770 | -44.814% |
| 2026-01-16 | 32.40 | 33.63 | 31.95 | 32.87 | +1.576% | 64,355 | -45.452% |
| 2026-01-15 | 32.09 | 33.00 | 31.75 | 32.36 | +1.062% | 42,891 | -44.592% |
| 2026-01-14 | 32.14 | 32.38 | 31.20 | 32.02 | -1.081% | 75,044 | -44.004% |
| 2026-01-13 | 31.54 | 32.81 | 31.00 | 32.37 | +3.419% | 46,249 | -44.609% |
| 2026-01-12 | 31.02 | 31.51 | 30.50 | 31.30 | +0.708% | 32,740 | -42.716% |
| 2026-01-09 | 31.55 | 32.02 | 30.50 | 31.08 | -1.863% | 72,323 | -42.310% |
| 2026-01-08 | 30.50 | 32.10 | 30.50 | 31.67 | +4.007% | 80,573 | -43.385% |
| 2026-01-07 | 32.14 | 32.30 | 30.42 | 30.45 | -5.960% | 111,995 | -41.117% |
| 2026-01-06 | 32.83 | 33.30 | 31.95 | 32.38 | -1.909% | 72,426 | -44.626% |
| 2026-01-05 | 32.35 | 33.99 | 32.03 | 33.01 | +1.538% | 42,689 | -45.683% |
| 2026-01-02 | 34.37 | 34.52 | 32.20 | 32.51 | -4.072% | 68,589 | -44.848% |
| 2025-12-31 | 34.10 | 34.37 | 33.35 | 33.89 | -0.411% | 83,753 | -47.094% |
| 2025-12-30 | 34.46 | 35.35 | 33.38 | 34.03 | -1.334% | 70,583 | -47.311% |
| 2025-12-29 | 36.32 | 36.41 | 34.49 | 34.49 | -4.168% | 45,644 | -48.014% |
| 2025-12-26 | 35.08 | 35.99 | 35.05 | 35.99 | +2.244% | 38,822 | -50.181% |
| 2025-12-24 | 35.47 | 36.50 | 35.15 | 35.20 | -1.235% | 33,385 | -49.063% |
| 2025-12-23 | 35.13 | 36.05 | 34.80 | 35.64 | +3.155% | 39,225 | -49.691% |
| 2025-12-22 | 36.06 | 37.49 | 34.27 | 34.55 | -3.707% | 54,449 | -48.104% |
| 2025-12-19 | 36.65 | 37.03 | 35.57 | 35.88 | -2.234% | 63,756 | -50.028% |
| 2025-12-18 | 36.69 | 37.17 | 36.03 | 36.70 | +1.018% | 36,201 | -51.144% |
| 2025-12-17 | 37.35 | 38.00 | 36.05 | 36.33 | -2.128% | 59,514 | -50.647% |
| 2025-12-16 | 37.13 | 37.99 | 36.78 | 37.12 | -0.188% | 45,983 | -51.697% |
| 2025-12-15 | 37.51 | 37.56 | 36.80 | 37.19 | -0.906% | 33,180 | -51.788% |
| 2025-12-12 | 37.50 | 38.00 | 36.77 | 37.53 | -0.609% | 38,984 | -52.225% |
| 2025-12-11 | 37.02 | 37.99 | 36.80 | 37.76 | +1.916% | 92,643 | -52.516% |
| 2025-12-10 | 36.11 | 38.00 | 35.60 | 37.05 | +3.261% | 145,410 | -51.606% |
| 2025-12-09 | 35.90 | 36.36 | 35.27 | 35.88 | +0.589% | 23,379 | -50.028% |
| 2025-12-08 | 35.82 | 36.50 | 35.51 | 35.67 | -0.196% | 26,939 | -49.734% |
| 2025-12-05 | 35.63 | 36.05 | 35.49 | 35.74 | +0.648% | 34,856 | -49.832% |
| 2025-12-04 | 33.80 | 35.94 | 33.80 | 35.51 | +2.957% | 40,131 | -49.507% |
| 2025-12-03 | 32.97 | 35.50 | 32.57 | 34.49 | +5.120% | 57,062 | -48.014% |
| 2025-12-02 | 32.81 | 33.11 | 32.52 | 32.81 | +0.861% | 25,815 | -45.352% |
| 2025-12-01 | 33.01 | 35.00 | 32.42 | 32.53 | -3.928% | 48,062 | -44.882% |
| 2025-11-28 | 33.75 | 34.41 | 33.08 | 33.86 | -0.147% | 38,109 | -47.047% |
| 2025-11-26 | 33.63 | 34.29 | 33.35 | 33.91 | +0.236% | 46,186 | -47.125% |
| 2025-11-25 | 32.06 | 34.66 | 31.57 | 33.83 | +5.521% | 88,363 | -47.000% |
| 2025-11-24 | 32.99 | 33.35 | 31.94 | 32.06 | -2.819% | 70,609 | -44.074% |
| 2025-11-21 | 32.52 | 35.00 | 32.52 | 32.99 | +0.764% | 69,832 | -45.650% |
| 2025-11-20 | 33.97 | 35.17 | 32.65 | 32.74 | -1.829% | 46,067 | -45.235% |
| 2025-11-19 | 34.09 | 34.77 | 33.25 | 33.35 | -1.593% | 42,366 | -46.237% |
| 2025-11-18 | 34.69 | 35.00 | 33.74 | 33.89 | -1.910% | 69,756 | -47.094% |
| 2025-11-17 | 35.24 | 36.27 | 34.43 | 34.55 | -2.291% | 53,440 | -48.104% |
| 2025-11-14 | 35.49 | 35.97 | 34.91 | 35.36 | -0.646% | 55,788 | -49.293% |
| 2025-11-13 | 35.37 | 36.99 | 35.00 | 35.59 | +0.480% | 68,260 | -49.621% |
| 2025-11-12 | 35.23 | 35.66 | 33.08 | 35.42 | +4.948% | 67,488 | -49.379% |
| 2025-11-11 | 34.27 | 34.80 | 33.01 | 33.75 | -1.575% | 87,459 | -46.874% |
| 2025-11-10 | 34.08 | 34.92 | 33.81 | 34.29 | +0.616% | 37,946 | -47.711% |
| 2025-11-07 | 34.12 | 36.97 | 33.50 | 34.08 | -0.467% | 60,447 | -47.388% |
| 2025-11-06 | 35.60 | 35.60 | 34.09 | 34.24 | -2.879% | 53,110 | -47.634% |
| 2025-11-05 | 35.41 | 36.14 | 34.65 | 35.26 | +0.729% | 45,056 | -49.142% |
| 2025-11-04 | 35.67 | 36.25 | 34.70 | 35.00 | -2.098% | 75,671 | -48.771% |
| 2025-11-03 | 36.23 | 36.51 | 34.92 | 35.75 | -1.434% | 83,468 | -49.846% |
| 2025-10-31 | 37.01 | 37.89 | 36.01 | 36.27 | -2.448% | 67,138 | -50.565% |
| 2025-10-30 | 38.29 | 38.89 | 36.75 | 37.18 | -2.619% | 77,497 | -51.775% |
| 2025-10-29 | 38.83 | 39.77 | 37.00 | 38.18 | -0.908% | 64,914 | -53.038% |
| 2025-10-28 | 38.26 | 38.93 | 37.60 | 38.53 | +0.785% | 60,445 | -53.465% |
| 2025-10-27 | 39.15 | 39.50 | 38.08 | 38.23 | -2.599% | 37,106 | -53.100% |
| 2025-10-24 | 39.25 | 39.88 | 38.85 | 39.25 | +0.332% | 46,611 | -54.318% |
| 2025-10-23 | 38.73 | 39.65 | 38.70 | 39.12 | +0.385% | 25,140 | -54.167% |
| 2025-10-22 | 38.80 | 39.28 | 38.40 | 38.97 | +0.386% | 26,081 | -53.990% |
| 2025-10-21 | 38.54 | 39.40 | 38.16 | 38.82 | +0.026% | 25,885 | -53.812% |
| 2025-10-20 | 39.98 | 39.98 | 38.51 | 38.81 | -2.044% | 32,578 | -53.801% |
| 2025-10-17 | 39.01 | 40.87 | 39.01 | 39.62 | +1.046% | 47,533 | -54.745% |
| 2025-10-16 | 39.91 | 40.62 | 39.00 | 39.21 | -4.876% | 26,214 | -54.272% |
| 2025-10-15 | 41.69 | 42.11 | 40.72 | 41.22 | -1.056% | 21,203 | -56.502% |
| 2025-10-14 | 39.97 | 41.90 | 39.78 | 41.66 | +2.510% | 35,740 | -56.961% |
| 2025-10-13 | 39.70 | 40.89 | 39.50 | 40.64 | +2.574% | 28,727 | -55.881% |
| 2025-10-10 | 41.02 | 42.06 | 39.61 | 39.62 | -4.045% | 31,131 | -54.745% |
| 2025-10-09 | 41.66 | 41.70 | 40.96 | 41.29 | -1.714% | 27,261 | -56.575% |
| 2025-10-08 | 40.75 | 42.23 | 40.75 | 42.01 | +0.334% | 25,615 | -57.320% |
| 2025-10-07 | 40.86 | 41.98 | 40.56 | 41.87 | +2.197% | 37,148 | -57.177% |
| 2025-10-06 | 41.32 | 41.55 | 40.21 | 40.97 | +0.639% | 35,295 | -56.236% |
| 2025-10-03 | 39.66 | 41.22 | 39.66 | 40.71 | +3.351% | 39,705 | -55.957% |
| 2025-10-02 | 39.60 | 39.93 | 38.88 | 39.39 | -1.030% | 32,722 | -54.481% |
| 2025-10-01 | 38.90 | 40.02 | 38.72 | 39.80 | +1.350% | 36,452 | -54.950% |
| 2025-09-30 | 39.58 | 39.58 | 38.65 | 39.27 | -0.254% | 41,265 | -54.342% |
| 2025-09-29 | 41.38 | 41.38 | 39.25 | 39.37 | -3.220% | 62,685 | -54.458% |
| 2025-09-26 | 39.87 | 41.08 | 39.87 | 40.68 | +1.006% | 34,133 | -55.924% |
| 2025-09-25 | 39.96 | 40.61 | 39.26 | 40.27 | +0.687% | 23,121 | -55.481% |
| 2025-09-24 | 40.74 | 41.20 | 39.63 | 40.00 | -1.792% | 27,578 | -55.175% |
| 2025-09-23 | 40.90 | 41.31 | 39.38 | 40.73 | +0.394% | 25,616 | -55.978% |
| 2025-09-22 | 41.30 | 41.30 | 39.96 | 40.57 | -1.097% | 33,850 | -55.805% |
| 2025-09-19 | 41.06 | 41.84 | 40.34 | 41.02 | -0.146% | 91,502 | -56.290% |
| 2025-09-18 | 40.73 | 41.57 | 40.41 | 41.08 | +2.700% | 65,203 | -56.353% |
| 2025-09-17 | 39.82 | 40.81 | 39.62 | 40.00 | +0.705% | 22,867 | -55.175% |
| 2025-09-16 | 40.16 | 40.16 | 39.00 | 39.72 | -0.101% | 27,898 | -54.859% |
| 2025-09-15 | 39.01 | 40.10 | 38.90 | 39.76 | +1.299% | 34,889 | -54.904% |
| 2025-09-12 | 39.86 | 40.16 | 39.00 | 39.25 | -2.714% | 17,716 | -54.318% |
| 2025-09-11 | 38.90 | 40.76 | 38.90 | 40.34 | +3.821% | 43,974 | -55.558% |
| 2025-09-10 | 38.99 | 39.73 | 38.65 | 38.86 | -1.145% | 28,959 | -53.860% |
| 2025-09-09 | 40.50 | 40.50 | 39.14 | 39.31 | -2.481% | 21,559 | -54.388% |
| 2025-09-08 | 39.69 | 40.45 | 39.22 | 40.31 | +2.466% | 40,508 | -55.520% |
| 2025-09-05 | 38.84 | 40.75 | 38.67 | 39.34 | +2.408% | 71,306 | -54.423% |
| 2025-09-04 | 39.08 | 39.25 | 36.40 | 38.41 | -4.178% | 113,911 | -53.326% |
| 2025-09-03 | 40.00 | 40.45 | 39.68 | 40.09 | -0.274% | 37,960 | -55.276% |
| 2025-09-02 | 39.12 | 40.74 | 38.70 | 40.20 | +1.196% | 28,124 | -55.398% |
| 2025-08-29 | 40.94 | 41.18 | 39.45 | 39.73 | -3.086% | 17,988 | -54.865% |
| 2025-08-28 | 40.45 | 41.29 | 40.41 | 40.99 | -0.219% | 37,593 | -56.258% |
| 2025-08-27 | 40.92 | 42.00 | 40.60 | 41.08 | -0.797% | 39,879 | -56.353% |
| 2025-08-26 | 40.24 | 41.59 | 40.03 | 41.41 | +3.603% | 35,848 | -56.701% |
| 2025-08-25 | 40.40 | 40.47 | 39.25 | 39.97 | +0.050% | 27,687 | -55.141% |
| 2025-08-22 | 38.97 | 40.76 | 38.95 | 39.95 | +3.659% | 63,317 | -55.119% |
| 2025-08-21 | 39.44 | 39.44 | 38.18 | 38.54 | -1.508% | 16,854 | -53.477% |
| 2025-08-20 | 38.45 | 39.17 | 38.15 | 39.13 | +2.676% | 21,682 | -54.178% |
| 2025-08-19 | 38.70 | 39.05 | 37.88 | 38.11 | +0.528% | 24,528 | -52.952% |
| 2025-08-18 | 38.73 | 38.94 | 37.74 | 37.91 | -1.660% | 44,230 | -52.704% |
| 2025-08-15 | 39.24 | 39.34 | 38.38 | 38.55 | -1.381% | 26,678 | -53.489% |
| 2025-08-14 | 38.99 | 39.90 | 38.94 | 39.09 | -0.204% | 24,201 | -54.131% |
| 2025-08-13 | 40.53 | 40.53 | 38.97 | 39.17 | -1.608% | 31,910 | -54.225% |
| 2025-08-12 | 38.99 | 40.26 | 38.36 | 39.81 | +3.242% | 45,179 | -54.961% |
| 2025-08-11 | 38.09 | 38.95 | 37.95 | 38.56 | +1.207% | 31,760 | -53.501% |
| 2025-08-08 | 37.82 | 38.79 | 37.82 | 38.10 | +1.844% | 33,311 | -52.940% |
| 2025-08-07 | 37.72 | 37.72 | 36.50 | 37.41 | +0.456% | 35,514 | -52.072% |
| 2025-08-06 | 37.77 | 37.95 | 37.24 | 37.24 | -1.429% | 21,246 | -51.853% |
| 2025-08-05 | 37.83 | 37.90 | 36.91 | 37.78 | +0.079% | 37,977 | -52.541% |
| 2025-08-04 | 37.69 | 38.75 | 37.50 | 37.75 | +1.642% | 40,946 | -52.503% |
| 2025-08-01 | 37.51 | 37.51 | 36.55 | 37.14 | -1.052% | 43,586 | -51.723% |
| 2025-07-31 | 37.08 | 38.66 | 36.84 | 37.53 | +3.345% | 42,513 | -52.231% |
| 2025-07-30 | 39.02 | 40.37 | 36.01 | 36.32 | -5.748% | 88,139 | -50.633% |
| 2025-07-29 | 42.30 | 42.33 | 38.53 | 38.53 | -12.141% | 100,681 | -53.471% |
| 2025-07-28 | 41.66 | 44.00 | 41.19 | 43.86 | +4.778% | 78,133 | -59.120% |
| 2025-07-25 | 43.55 | 43.55 | 41.59 | 41.86 | -3.191% | 38,410 | -57.167% |
| 2025-07-24 | 43.60 | 43.60 | 42.60 | 43.24 | +0.046% | 42,369 | -58.534% |
| 2025-07-23 | 43.47 | 43.47 | 42.00 | 43.22 | +0.348% | 40,089 | -58.515% |
| 2025-07-22 | 42.63 | 43.68 | 40.70 | 43.07 | +0.233% | 77,472 | -58.370% |
| 2025-07-21 | 42.72 | 43.97 | 41.08 | 42.97 | +0.585% | 57,098 | -58.273% |
| 2025-07-18 | 42.69 | 43.00 | 41.52 | 42.72 | +1.400% | 90,482 | -58.029% |
| 2025-07-17 | 38.63 | 42.38 | 38.63 | 42.13 | +7.998% | 121,313 | -57.441% |
| 2025-07-16 | 38.46 | 39.28 | 37.41 | 39.01 | +0.801% | 71,220 | -54.037% |
| 2025-07-15 | 38.26 | 38.71 | 37.32 | 38.70 | +1.923% | 55,573 | -53.669% |
| 2025-07-14 | 37.67 | 38.05 | 36.37 | 37.97 | +1.470% | 26,057 | -52.779% |
| 2025-07-11 | 38.49 | 38.49 | 36.59 | 37.42 | -2.323% | 27,965 | -52.084% |
| 2025-07-10 | 38.40 | 38.87 | 37.74 | 38.31 | +0.026% | 32,831 | -53.198% |
| 2025-07-09 | 39.99 | 40.39 | 38.30 | 38.30 | -3.563% | 47,841 | -53.185% |
| 2025-07-08 | 37.50 | 39.85 | 36.55 | 39.72 | +6.617% | 105,660 | -54.853% |
| 2025-07-07 | 36.04 | 37.39 | 35.12 | 37.25 | +3.760% | 92,295 | -51.866% |
| 2025-07-03 | 36.00 | 36.11 | 35.34 | 35.90 | +1.155% | 43,437 | -50.056% |
| 2025-07-02 | 35.30 | 35.66 | 35.06 | 35.49 | +0.481% | 57,540 | -49.479% |
| 2025-07-01 | 35.35 | 35.70 | 34.20 | 35.32 | -0.254% | 72,997 | -49.236% |
| 2025-06-30 | 35.00 | 35.86 | 34.76 | 35.41 | +1.287% | 95,602 | -49.365% |
| 2025-06-27 | 35.87 | 35.99 | 34.38 | 34.96 | -2.510% | 1,318,187 | -48.713% |
| 2025-06-26 | 34.60 | 35.86 | 34.49 | 35.86 | +4.518% | 90,257 | -50.000% |
| 2025-06-25 | 35.70 | 35.92 | 34.26 | 34.31 | -3.894% | 62,010 | -47.741% |
| 2025-06-24 | 35.83 | 36.25 | 34.07 | 35.70 | -0.335% | 154,026 | -49.776% |
| 2025-06-23 | 35.34 | 36.35 | 33.45 | 35.82 | -0.389% | 160,598 | -49.944% |
| 2025-06-20 | 35.60 | 36.80 | 34.42 | 35.96 | +0.898% | 875,258 | -50.139% |
| 2025-06-18 | 34.90 | 36.89 | 33.84 | 35.64 | +2.033% | 187,056 | -49.691% |
| 2025-06-17 | 34.97 | 36.38 | 34.41 | 34.93 | -1.411% | 133,571 | -48.669% |
| 2025-06-16 | 35.50 | 36.39 | 35.25 | 35.43 | +0.113% | 89,878 | -49.393% |
| 2025-06-13 | 35.67 | 36.69 | 35.37 | 35.39 | -3.517% | 65,103 | -49.336% |
| 2025-06-12 | 37.00 | 37.27 | 36.09 | 36.68 | -1.899% | 79,556 | -51.118% |
| 2025-06-11 | 38.80 | 38.80 | 37.09 | 37.39 | -4.104% | 86,618 | -52.046% |
| 2025-06-10 | 39.70 | 40.00 | 38.99 | 38.99 | -1.739% | 61,448 | -54.014% |
| 2025-06-09 | 39.00 | 40.00 | 38.70 | 39.68 | +2.084% | 122,899 | -54.814% |
| 2025-06-06 | 38.97 | 39.57 | 38.61 | 38.87 | -0.435% | 39,336 | -53.872% |
| 2025-06-05 | 38.51 | 39.10 | 38.20 | 39.04 | +0.774% | 36,423 | -54.073% |
| 2025-06-04 | 38.55 | 39.00 | 38.25 | 38.74 | +0.337% | 33,993 | -53.717% |
| 2025-06-03 | 39.00 | 39.08 | 38.61 | 38.61 | -0.078% | 24,240 | -53.561% |
| 2025-06-02 | 39.39 | 39.39 | 38.48 | 38.64 | -0.438% | 38,394 | -53.597% |
| 2025-05-30 | 40.23 | 40.23 | 37.50 | 38.81 | -2.143% | 61,067 | -53.801% |
| 2025-05-29 | 40.01 | 42.25 | 39.01 | 39.66 | -5.233% | 58,509 | -54.791% |
| 2025-05-28 | 41.87 | 42.13 | 41.09 | 41.85 | -0.119% | 42,153 | -57.157% |
| 2025-05-27 | 42.68 | 43.26 | 41.40 | 41.90 | -0.357% | 105,383 | -57.208% |
| 2025-05-23 | 40.63 | 42.50 | 40.63 | 42.05 | +1.939% | 50,541 | -57.360% |
| 2025-05-22 | 41.16 | 42.00 | 41.16 | 41.25 | -0.554% | 41,838 | -56.533% |
| 2025-05-21 | 41.99 | 42.00 | 41.00 | 41.48 | -1.822% | 31,890 | -56.774% |
| 2025-05-20 | 41.35 | 42.25 | 41.00 | 42.25 | +1.295% | 45,963 | -57.562% |
| 2025-05-19 | 41.99 | 42.00 | 41.36 | 41.71 | -0.525% | 63,264 | -57.013% |
| 2025-05-16 | 41.99 | 41.99 | 40.75 | 41.93 | +0.431% | 32,678 | -57.238% |
| 2025-05-15 | 41.87 | 42.25 | 40.95 | 41.75 | 0.000% | 54,608 | -57.054% |
| 2025-05-14 | 40.89 | 41.79 | 40.47 | 41.75 | +3.727% | 64,797 | -57.054% |
| 2025-05-13 | 39.05 | 40.84 | 38.20 | 40.25 | +2.002% | 110,703 | -55.453% |
| 2025-05-12 | 40.70 | 40.70 | 38.54 | 39.46 | +0.535% | 68,155 | -54.562% |
| 2025-05-09 | 41.84 | 41.84 | 39.00 | 39.25 | -5.444% | 79,438 | -54.318% |
| 2025-05-08 | 41.81 | 42.27 | 41.20 | 41.51 | +0.704% | 65,337 | -56.806% |
| 2025-05-07 | 42.09 | 42.48 | 40.61 | 41.22 | -1.599% | 90,612 | -56.502% |
| 2025-05-06 | 43.51 | 43.51 | 40.97 | 41.89 | -3.435% | 120,282 | -57.197% |
| 2025-05-05 | 42.91 | 45.00 | 42.00 | 43.38 | +0.417% | 101,207 | -58.668% |
| 2025-05-02 | 40.00 | 43.81 | 40.00 | 43.20 | +3.846% | 75,369 | -58.495% |
| 2025-05-01 | 41.00 | 41.60 | 39.00 | 41.60 | +4.000% | 48,239 | -56.899% |
| 2025-04-30 | 37.63 | 41.90 | 37.63 | 40.00 | -3.614% | 20,086 | -55.175% |
| 2025-04-29 | 40.23 | 42.49 | 39.76 | 41.50 | +5.063% | 75,787 | -56.795% |
| 2025-04-28 | 39.45 | 39.82 | 39.43 | 39.50 | +0.178% | 15,346 | -54.608% |
| 2025-04-25 | 38.75 | 39.49 | 37.50 | 39.43 | +2.416% | 11,215 | -54.527% |
| 2025-04-24 | 37.19 | 38.95 | 37.00 | 38.50 | +2.667% | 28,462 | -53.429% |
| 2025-04-23 | 38.04 | 39.00 | 37.00 | 37.50 | -0.689% | 21,062 | -52.187% |
| 2025-04-22 | 35.82 | 38.45 | 35.57 | 37.76 | +6.456% | 62,056 | -52.516% |
| 2025-04-21 | 33.00 | 36.49 | 33.00 | 35.47 | +7.517% | 74,543 | -49.450% |
| 2025-04-17 | 32.52 | 33.30 | 32.48 | 32.99 | +1.445% | 5,597 | -45.650% |
| 2025-04-16 | 32.00 | 32.59 | 31.77 | 32.52 | +0.092% | 5,570 | -44.865% |
| 2025-04-15 | 32.00 | 32.60 | 31.88 | 32.49 | +1.627% | 7,562 | -44.814% |
| 2025-04-14 | 31.00 | 31.98 | 28.24 | 31.97 | 0.000% | 12,513 | -43.916% |