NSTS
NSTS Bancorp, Inc. Common Stock
stockNASDAQ
At CloseSep 30, 2026 3:59:30 PM EDT
14.26USD+0.529%(+0.08)102,744
NSTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 14.19 | 14.28 | 14.16 | 14.26 | +0.529% | 102,744 | 0.000% |
| 2026-09-29 | 14.13 | 14.19 | 14.13 | 14.19 | +0.389% | 23,166 | +0.529% |
| 2026-09-28 | 14.16 | 14.16 | 14.13 | 14.13 | +0.071% | 4,593 | +0.920% |
| 2026-09-25 | 14.15 | 14.16 | 14.10 | 14.12 | +0.071% | 21,236 | +0.992% |
| 2026-09-24 | 14.15 | 14.15 | 14.11 | 14.11 | -0.252% | 4,905 | +1.063% |
| 2026-09-23 | 14.16 | 14.17 | 14.14 | 14.15 | -0.101% | 6,907 | +0.808% |
| 2026-09-22 | 14.12 | 14.16 | 14.12 | 14.16 | +0.426% | 8,601 | +0.706% |
| 2026-09-21 | 14.09 | 14.10 | 14.07 | 14.10 | +0.284% | 2,615 | +1.135% |
| 2026-09-18 | 14.07 | 14.10 | 14.06 | 14.06 | -0.284% | 20,111 | +1.422% |
| 2026-09-17 | 14.06 | 14.10 | 14.04 | 14.10 | +0.284% | 31,852 | +1.135% |
| 2026-09-16 | 14.06 | 14.06 | 14.06 | 14.06 | 0.000% | 3,779 | +1.422% |
| 2026-09-15 | 14.09 | 14.10 | 14.02 | 14.06 | -0.142% | 34,603 | +1.422% |
| 2026-09-14 | 14.10 | 14.10 | 14.07 | 14.08 | -0.213% | 6,864 | +1.278% |
| 2026-09-11 | 14.13 | 14.13 | 14.06 | 14.11 | -0.071% | 52,190 | +1.063% |
| 2026-09-10 | 14.15 | 14.15 | 14.11 | 14.12 | -0.071% | 7,344 | +0.992% |
| 2026-09-09 | 14.19 | 14.19 | 14.11 | 14.13 | -0.071% | 2,428 | +0.920% |
| 2026-09-08 | 14.08 | 14.14 | 14.01 | 14.14 | +0.641% | 3,460 | +0.849% |
| 2026-09-04 | 14.00 | 14.05 | 13.99 | 14.05 | +0.214% | 29,431 | +1.495% |
| 2026-09-03 | 14.02 | 14.03 | 14.00 | 14.02 | +0.143% | 12,671 | +1.712% |
| 2026-09-02 | 14.01 | 14.03 | 13.99 | 14.00 | +0.071% | 22,646 | +1.857% |
| 2026-09-01 | 14.02 | 14.04 | 13.97 | 13.99 | 0.000% | 35,018 | +1.930% |
| 2026-08-31 | 14.05 | 14.05 | 13.99 | 13.99 | 0.000% | 4,314 | +1.930% |
| 2026-08-28 | 14.05 | 14.05 | 13.99 | 13.99 | -0.250% | 16,576 | +1.930% |
| 2026-08-27 | 13.99 | 14.03 | 13.99 | 14.03 | +0.250% | 3,703 | +1.676% |
| 2026-08-26 | 14.00 | 14.02 | 13.97 | 13.99 | -0.071% | 24,728 | +1.930% |
| 2026-08-25 | 13.97 | 14.01 | 13.97 | 14.00 | +0.143% | 1,296 | +1.857% |
| 2026-08-24 | 14.00 | 14.00 | 13.98 | 13.98 | -0.071% | 668 | +2.003% |
| 2026-08-21 | 14.00 | 14.03 | 13.99 | 13.99 | -0.372% | 5,653 | +1.930% |
| 2026-08-20 | 13.92 | 14.04 | 13.90 | 14.04 | +1.023% | 15,465 | +1.551% |
| 2026-08-19 | 13.90 | 13.90 | 13.90 | 13.90 | 0.000% | 792 | +2.590% |
| 2026-08-18 | 13.90 | 13.90 | 13.88 | 13.90 | +0.072% | 3,212 | +2.590% |
| 2026-08-17 | 13.89 | 13.89 | 13.84 | 13.89 | +0.216% | 3,546 | +2.664% |
| 2026-08-14 | 13.86 | 13.86 | 13.86 | 13.86 | +0.289% | 553 | +2.886% |
| 2026-08-13 | 13.81 | 13.83 | 13.81 | 13.82 | 0.000% | 12,865 | +3.184% |
| 2026-08-12 | 13.82 | 13.82 | 13.81 | 13.82 | +0.072% | 4,908 | +3.184% |
| 2026-08-11 | 13.80 | 13.81 | 13.80 | 13.81 | +0.072% | 1,766 | +3.259% |
| 2026-08-10 | 13.81 | 13.81 | 13.80 | 13.80 | -0.036% | 1,769 | +3.333% |
| 2026-08-07 | 13.79 | 13.81 | 13.79 | 13.80 | -0.028% | 8,910 | +3.296% |
| 2026-08-06 | 13.80 | 13.81 | 13.80 | 13.81 | -0.008% | 756 | +3.267% |
| 2026-08-05 | 13.82 | 13.82 | 13.79 | 13.81 | +0.072% | 14,551 | +3.259% |
| 2026-08-04 | 13.81 | 13.81 | 13.80 | 13.80 | 0.000% | 3,690 | +3.333% |
| 2026-08-03 | 13.81 | 13.81 | 13.80 | 13.80 | +0.073% | 1,122 | +3.333% |
| 2026-07-31 | 13.80 | 13.81 | 13.79 | 13.79 | -0.217% | 6,653 | +3.408% |
| 2026-07-30 | 13.80 | 13.82 | 13.80 | 13.82 | +0.254% | 11,289 | +3.184% |
| 2026-07-29 | 13.80 | 13.80 | 13.79 | 13.79 | -0.145% | 10,881 | +3.446% |
| 2026-07-28 | 13.80 | 13.81 | 13.78 | 13.80 | -0.035% | 21,455 | +3.296% |
| 2026-07-27 | 13.80 | 13.81 | 13.80 | 13.81 | +0.035% | 470 | +3.259% |
| 2026-07-24 | 13.80 | 13.80 | 13.80 | 13.80 | +0.036% | 345 | +3.296% |
| 2026-07-23 | 13.80 | 13.80 | 13.80 | 13.80 | -0.072% | 929 | +3.333% |
| 2026-07-22 | 13.80 | 13.81 | 13.80 | 13.81 | +0.145% | 28,369 | +3.259% |
| 2026-07-21 | 13.79 | 13.80 | 13.79 | 13.79 | -0.072% | 5,988 | +3.408% |
| 2026-07-20 | 13.81 | 13.81 | 13.80 | 13.80 | -0.072% | 19,583 | +3.333% |
| 2026-07-17 | 13.81 | 13.81 | 13.81 | 13.81 | +0.145% | 278 | +3.259% |
| 2026-07-16 | 13.79 | 13.79 | 13.79 | 13.79 | -0.072% | 1,227 | +3.408% |
| 2026-07-15 | 13.79 | 13.80 | 13.79 | 13.80 | +0.073% | 8,243 | +3.333% |
| 2026-07-14 | 13.79 | 13.80 | 13.78 | 13.79 | +0.073% | 14,329 | +3.408% |
| 2026-07-13 | 13.76 | 13.78 | 13.76 | 13.78 | 0.000% | 5,310 | +3.483% |
| 2026-07-10 | 13.78 | 13.79 | 13.76 | 13.78 | -0.109% | 8,764 | +3.483% |
| 2026-07-09 | 13.79 | 13.79 | 13.79 | 13.79 | +0.089% | 2,748 | +3.371% |
| 2026-07-08 | 13.80 | 13.80 | 13.78 | 13.78 | +0.020% | 1,237 | +3.463% |
| 2026-07-07 | 13.77 | 13.78 | 13.77 | 13.78 | 0.000% | 5,499 | +3.483% |
| 2026-07-06 | 13.77 | 13.78 | 13.77 | 13.78 | +0.073% | 3,088 | +3.483% |
| 2026-07-02 | 13.78 | 13.78 | 13.77 | 13.77 | -0.073% | 17,830 | +3.558% |
| 2026-07-01 | 13.72 | 13.78 | 13.72 | 13.78 | +0.145% | 1,614 | +3.483% |
| 2026-06-30 | 13.78 | 13.78 | 13.76 | 13.76 | -0.145% | 21,041 | +3.634% |
| 2026-06-29 | 13.76 | 13.78 | 13.76 | 13.78 | 0.000% | 2,419 | +3.483% |
| 2026-06-26 | 13.77 | 13.78 | 13.76 | 13.78 | +0.218% | 7,993 | +3.483% |
| 2026-06-25 | 13.76 | 13.76 | 13.75 | 13.75 | -0.054% | 692 | +3.709% |
| 2026-06-24 | 13.74 | 13.77 | 13.74 | 13.76 | +0.127% | 5,427 | +3.653% |
| 2026-06-23 | 13.74 | 13.75 | 13.74 | 13.74 | 0.000% | 5,057 | +3.785% |
| 2026-06-22 | 13.74 | 13.75 | 13.70 | 13.74 | 0.000% | 24,115 | +3.785% |
| 2026-06-18 | 13.75 | 13.75 | 13.68 | 13.74 | -0.073% | 46,612 | +3.785% |
| 2026-06-17 | 13.75 | 13.75 | 13.74 | 13.75 | -0.145% | 12,859 | +3.709% |
| 2026-06-16 | 13.78 | 13.78 | 13.75 | 13.77 | +0.145% | 4,192 | +3.558% |
| 2026-06-15 | 13.78 | 13.78 | 13.72 | 13.75 | -0.145% | 12,681 | +3.709% |
| 2026-06-12 | 13.73 | 13.78 | 13.72 | 13.77 | +0.291% | 3,541 | +3.558% |
| 2026-06-11 | 13.74 | 13.74 | 13.72 | 13.73 | +0.073% | 6,787 | +3.860% |
| 2026-06-10 | 13.72 | 13.73 | 13.71 | 13.72 | 0.000% | 7,727 | +3.936% |
| 2026-06-09 | 13.74 | 13.74 | 13.71 | 13.72 | -0.073% | 1,272 | +3.936% |
| 2026-06-08 | 13.60 | 13.74 | 13.60 | 13.73 | +0.073% | 29,064 | +3.860% |
| 2026-06-05 | 13.68 | 13.72 | 13.65 | 13.72 | +0.292% | 31,803 | +3.936% |
| 2026-06-04 | 13.71 | 13.73 | 13.67 | 13.68 | +0.220% | 14,828 | +4.240% |
| 2026-06-03 | 13.67 | 13.69 | 13.65 | 13.65 | -0.438% | 16,270 | +4.469% |
| 2026-06-02 | 13.67 | 13.75 | 13.67 | 13.71 | -0.291% | 22,065 | +4.012% |
| 2026-06-01 | 13.77 | 13.77 | 13.75 | 13.75 | -0.145% | 1,137 | +3.709% |
| 2026-05-29 | 13.74 | 13.77 | 13.74 | 13.77 | 0.000% | 3,096 | +3.558% |
| 2026-05-28 | 13.74 | 13.77 | 13.74 | 13.77 | 0.000% | 15,433 | +3.558% |
| 2026-05-27 | 13.78 | 13.78 | 13.74 | 13.77 | 0.000% | 8,031 | +3.558% |
| 2026-05-26 | 13.72 | 13.81 | 13.72 | 13.77 | -0.506% | 5,591 | +3.558% |
| 2026-05-22 | 13.73 | 13.84 | 13.70 | 13.84 | +1.022% | 50,079 | +3.035% |
| 2026-05-21 | 13.66 | 13.75 | 13.66 | 13.70 | +0.366% | 4,886 | +4.088% |
| 2026-05-20 | 13.64 | 13.71 | 13.64 | 13.65 | -0.219% | 18,215 | +4.469% |
| 2026-05-19 | 13.64 | 13.68 | 13.64 | 13.68 | +0.293% | 25,740 | +4.240% |
| 2026-05-18 | 13.65 | 13.66 | 13.64 | 13.64 | -0.073% | 27,405 | +4.545% |
| 2026-05-15 | 13.64 | 13.66 | 13.64 | 13.65 | 0.000% | 34,918 | +4.469% |
| 2026-05-14 | 13.65 | 13.66 | 13.60 | 13.65 | +0.073% | 73,426 | +4.469% |
| 2026-05-13 | 13.71 | 13.75 | 13.64 | 13.64 | +7.826% | 282,849 | +4.545% |
| 2026-05-12 | 12.65 | 12.65 | 12.55 | 12.65 | +1.200% | 3,161 | +12.727% |
| 2026-05-11 | 12.50 | 12.58 | 12.50 | 12.50 | -1.186% | 2,853 | +14.080% |
| 2026-05-08 | 12.73 | 12.75 | 12.50 | 12.65 | -0.784% | 3,376 | +12.727% |
| 2026-05-07 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 552 | +11.843% |
| 2026-05-06 | 12.75 | 12.75 | 12.75 | 12.75 | -0.157% | 972 | +11.843% |
| 2026-05-05 | 12.77 | 12.77 | 12.77 | 12.77 | 0.000% | 568 | +11.668% |
| 2026-05-04 | 12.77 | 12.82 | 12.77 | 12.77 | +0.472% | 3,184 | +11.668% |
| 2026-05-01 | 12.48 | 12.98 | 12.45 | 12.71 | +2.088% | 1,990 | +12.195% |
| 2026-04-30 | 12.53 | 12.53 | 12.45 | 12.45 | -1.542% | 2,812 | +14.538% |
| 2026-04-29 | 12.53 | 12.72 | 12.53 | 12.64 | +0.357% | 5,034 | +12.772% |
| 2026-04-28 | 12.50 | 12.75 | 12.50 | 12.60 | 0.000% | 691 | +13.175% |
| 2026-04-27 | 12.90 | 12.95 | 12.60 | 12.60 | +0.398% | 3,168 | +13.175% |
| 2026-04-24 | 12.55 | 12.55 | 12.55 | 12.55 | +0.128% | 1,064 | +13.625% |
| 2026-04-23 | 12.39 | 12.57 | 12.39 | 12.53 | -1.307% | 1,542 | +13.771% |
| 2026-04-22 | 12.76 | 13.00 | 12.41 | 12.70 | +0.475% | 1,346 | +12.283% |
| 2026-04-21 | 12.64 | 12.64 | 12.64 | 12.64 | -2.394% | 2 | +12.816% |
| 2026-04-20 | 12.97 | 13.00 | 12.35 | 12.95 | -0.154% | 4,319 | +10.116% |
| 2026-04-17 | 12.60 | 12.97 | 12.55 | 12.97 | +4.512% | 7,428 | +9.946% |
| 2026-04-16 | 12.41 | 12.41 | 12.41 | 12.41 | -0.241% | 1,905 | +14.907% |
| 2026-04-15 | 12.03 | 12.44 | 12.03 | 12.44 | +3.408% | 1,168 | +14.630% |
| 2026-04-14 | 12.00 | 12.03 | 11.92 | 12.03 | +0.431% | 7,246 | +18.537% |
| 2026-04-13 | 11.66 | 11.98 | 11.66 | 11.98 | +2.643% | 5,242 | +19.048% |
| 2026-04-10 | 12.00 | 12.00 | 11.65 | 11.67 | -1.269% | 15,568 | +22.194% |
| 2026-04-09 | 11.92 | 12.13 | 11.78 | 11.82 | +0.340% | 7,690 | +20.643% |
| 2026-04-08 | 11.95 | 12.23 | 11.70 | 11.78 | +1.028% | 7,725 | +21.053% |
| 2026-04-07 | 11.92 | 12.01 | 11.65 | 11.66 | -0.850% | 26,014 | +22.297% |
| 2026-04-06 | 11.76 | 12.01 | 11.76 | 11.76 | +0.858% | 1,040 | +21.257% |
| 2026-04-02 | 11.70 | 11.96 | 11.66 | 11.66 | -0.257% | 2,365 | +22.298% |
| 2026-04-01 | 11.95 | 11.95 | 11.60 | 11.69 | +0.257% | 14,075 | +21.985% |
| 2026-03-31 | 11.51 | 11.67 | 11.51 | 11.66 | +1.303% | 1,915 | +22.298% |
| 2026-03-30 | 11.60 | 11.68 | 11.50 | 11.51 | -0.733% | 8,416 | +23.892% |
| 2026-03-27 | 12.00 | 12.00 | 11.60 | 11.60 | -1.737% | 25,186 | +22.984% |
| 2026-03-26 | 11.80 | 11.81 | 11.80 | 11.80 | -0.338% | 1,209 | +20.847% |
| 2026-03-25 | 11.85 | 11.85 | 11.84 | 11.84 | +0.339% | 1,018 | +20.439% |
| 2026-03-24 | 12.06 | 12.06 | 11.80 | 11.80 | -3.040% | 6,052 | +20.847% |
| 2026-03-23 | 11.90 | 12.17 | 11.90 | 12.17 | +2.269% | 4,372 | +17.173% |
| 2026-03-20 | 12.01 | 12.07 | 11.90 | 11.90 | -0.833% | 7,404 | +19.832% |
| 2026-03-19 | 12.12 | 12.12 | 12.00 | 12.00 | -0.826% | 4,455 | +18.833% |
| 2026-03-18 | 12.21 | 12.21 | 12.10 | 12.10 | -0.083% | 3,006 | +17.851% |
| 2026-03-17 | 12.13 | 12.13 | 12.11 | 12.11 | 0.000% | 656 | +17.754% |
| 2026-03-16 | 12.16 | 12.25 | 12.11 | 12.11 | -0.738% | 12,710 | +17.754% |
| 2026-03-13 | 12.25 | 12.32 | 12.15 | 12.20 | -0.408% | 10,352 | +16.885% |
| 2026-03-12 | 12.25 | 12.26 | 12.25 | 12.25 | -0.568% | 4,591 | +16.408% |
| 2026-03-11 | 12.29 | 12.32 | 12.25 | 12.32 | 0.000% | 3,937 | +15.747% |
| 2026-03-10 | 12.32 | 12.32 | 12.32 | 12.32 | -0.645% | 2 | +15.747% |
| 2026-03-09 | 12.25 | 12.44 | 12.25 | 12.40 | +1.224% | 9,522 | +15.000% |
| 2026-03-06 | 12.25 | 12.25 | 12.16 | 12.25 | -0.082% | 4,584 | +16.408% |
| 2026-03-03 | 12.25 | 12.30 | 12.25 | 12.26 | 0.000% | 832 | +16.313% |
| 2026-03-02 | 12.26 | 12.26 | 12.26 | 12.26 | +0.082% | 395 | +16.313% |
| 2026-02-27 | 12.25 | 12.55 | 12.25 | 12.25 | -1.804% | 1,168 | +16.408% |
| 2026-02-26 | 12.35 | 12.47 | 12.25 | 12.47 | +1.217% | 3,423 | +14.309% |
| 2026-02-23 | 12.26 | 12.45 | 12.26 | 12.32 | -1.400% | 1,070 | +15.700% |
| 2026-02-20 | 12.25 | 12.50 | 12.18 | 12.50 | +1.626% | 4,390 | +14.080% |
| 2026-02-19 | 12.20 | 12.51 | 12.20 | 12.30 | +0.902% | 3,358 | +15.935% |
| 2026-02-18 | 12.25 | 12.25 | 12.19 | 12.19 | -0.571% | 701 | +16.981% |
| 2026-02-17 | 12.21 | 12.26 | 12.20 | 12.26 | +0.440% | 1,713 | +16.313% |
| 2026-02-13 | 12.21 | 12.21 | 12.21 | 12.21 | -0.337% | 131 | +16.825% |
| 2026-02-12 | 12.62 | 12.62 | 12.25 | 12.25 | -0.101% | 245 | +16.431% |
| 2026-02-11 | 12.30 | 12.35 | 12.26 | 12.26 | -0.729% | 5,573 | +16.313% |
| 2026-02-10 | 12.67 | 12.75 | 12.35 | 12.35 | -2.541% | 1,086 | +15.466% |
| 2026-02-09 | 12.63 | 12.72 | 12.62 | 12.67 | +3.024% | 2,622 | +12.532% |
| 2026-02-06 | 12.53 | 12.73 | 12.30 | 12.30 | +0.327% | 2,339 | +15.935% |
| 2026-02-05 | 12.26 | 12.26 | 12.26 | 12.26 | -0.488% | 1,267 | +16.314% |
| 2026-02-04 | 12.53 | 12.53 | 12.32 | 12.32 | -1.597% | 3,409 | +15.747% |
| 2026-02-03 | 12.59 | 12.59 | 12.52 | 12.52 | -0.001% | 904 | +13.898% |
| 2026-02-02 | 12.53 | 12.53 | 12.52 | 12.52 | -0.159% | 530 | +13.897% |
| 2026-01-30 | 12.54 | 12.63 | 12.53 | 12.54 | +0.240% | 1,381 | +13.716% |
| 2026-01-29 | 12.63 | 12.63 | 12.51 | 12.51 | -1.651% | 796 | +13.989% |
| 2026-01-28 | 12.54 | 12.72 | 12.53 | 12.72 | +0.553% | 857 | +12.107% |
| 2026-01-27 | 12.58 | 12.65 | 12.58 | 12.65 | 0.000% | 510 | +12.727% |
| 2026-01-26 | 12.58 | 12.65 | 12.58 | 12.65 | +0.556% | 538 | +12.727% |
| 2026-01-22 | 12.58 | 12.58 | 12.58 | 12.58 | +0.399% | 894 | +13.355% |
| 2026-01-21 | 12.52 | 12.59 | 12.52 | 12.53 | -0.358% | 756 | +13.807% |
| 2026-01-20 | 12.57 | 12.57 | 12.57 | 12.57 | -0.593% | 579 | +13.400% |
| 2026-01-16 | 12.65 | 12.65 | 12.64 | 12.65 | +0.541% | 1,212 | +12.727% |
| 2026-01-15 | 12.52 | 12.58 | 12.52 | 12.58 | +0.254% | 825 | +13.337% |
| 2026-01-14 | 12.56 | 12.56 | 12.55 | 12.55 | -0.986% | 2,402 | +13.625% |
| 2026-01-13 | 12.68 | 12.68 | 12.68 | 12.68 | +0.835% | 804 | +12.505% |
| 2026-01-12 | 12.75 | 12.75 | 12.57 | 12.57 | -2.369% | 2,742 | +13.445% |
| 2026-01-09 | 13.00 | 13.00 | 12.88 | 12.88 | +1.060% | 765 | +10.757% |
| 2026-01-08 | 12.82 | 12.99 | 12.72 | 12.74 | -1.087% | 10,971 | +11.931% |
| 2026-01-07 | 12.99 | 12.99 | 12.87 | 12.88 | -0.232% | 893 | +10.714% |
| 2026-01-06 | 13.03 | 13.06 | 12.91 | 12.91 | +0.545% | 2,055 | +10.457% |
| 2026-01-05 | 12.80 | 12.84 | 12.72 | 12.84 | +0.943% | 1,748 | +11.059% |
| 2026-01-02 | 12.50 | 12.72 | 12.45 | 12.72 | -1.776% | 1,629 | +12.107% |
| 2025-12-31 | 12.36 | 12.97 | 12.16 | 12.95 | +5.542% | 10,535 | +10.116% |
| 2025-12-29 | 12.13 | 12.35 | 12.11 | 12.27 | +1.995% | 10,691 | +16.218% |
| 2025-12-26 | 12.11 | 12.48 | 12.03 | 12.03 | -0.579% | 17,530 | +18.537% |
| 2025-12-24 | 12.10 | 12.21 | 12.10 | 12.10 | -0.411% | 7,214 | +17.850% |
| 2025-12-23 | 12.05 | 12.52 | 12.05 | 12.15 | +0.929% | 14,182 | +17.366% |
| 2025-12-22 | 12.01 | 12.19 | 12.01 | 12.04 | +0.235% | 2,407 | +18.456% |
| 2025-12-19 | 11.76 | 12.30 | 11.76 | 12.01 | +1.607% | 19,301 | +18.734% |
| 2025-12-18 | 11.75 | 11.86 | 11.75 | 11.82 | +0.939% | 4,963 | +20.643% |
| 2025-12-17 | 11.87 | 11.88 | 11.71 | 11.71 | -0.085% | 10,336 | +21.776% |
| 2025-12-16 | 11.75 | 11.75 | 11.70 | 11.72 | -0.425% | 19,780 | +21.672% |
| 2025-12-15 | 11.80 | 11.99 | 11.77 | 11.77 | -0.296% | 8,137 | +21.155% |
| 2025-12-12 | 11.73 | 11.99 | 11.73 | 11.80 | +0.897% | 5,307 | +20.796% |
| 2025-12-11 | 11.75 | 11.75 | 11.70 | 11.70 | +0.086% | 1,395 | +21.880% |
| 2025-12-10 | 11.71 | 11.75 | 11.68 | 11.69 | -0.426% | 8,803 | +21.985% |
| 2025-12-09 | 11.75 | 11.75 | 11.71 | 11.74 | +0.299% | 6,602 | +21.465% |
| 2025-12-08 | 11.74 | 11.75 | 11.63 | 11.71 | +0.386% | 8,970 | +21.828% |
| 2025-12-05 | 11.65 | 11.71 | 11.55 | 11.66 | +0.086% | 11,915 | +22.298% |
| 2025-12-04 | 11.29 | 11.75 | 11.29 | 11.65 | +3.556% | 4,466 | +22.403% |
| 2025-12-03 | 11.25 | 11.28 | 11.20 | 11.25 | -0.040% | 10,447 | +26.756% |
| 2025-12-02 | 11.24 | 11.26 | 11.14 | 11.25 | +0.925% | 7,929 | +26.705% |
| 2025-12-01 | 11.24 | 11.24 | 11.15 | 11.15 | -0.434% | 743 | +27.876% |
| 2025-11-28 | 11.20 | 11.30 | 11.17 | 11.20 | +0.448% | 8,089 | +27.321% |
| 2025-11-26 | 11.12 | 11.15 | 11.12 | 11.15 | -0.535% | 6,390 | +27.892% |
| 2025-11-25 | 11.19 | 11.23 | 11.14 | 11.21 | +1.678% | 4,267 | +27.208% |
| 2025-11-24 | 11.05 | 11.05 | 11.00 | 11.03 | -0.676% | 2,430 | +29.342% |
| 2025-11-21 | 11.10 | 11.10 | 11.10 | 11.10 | -0.045% | 887 | +28.468% |
| 2025-11-20 | 11.11 | 11.11 | 11.11 | 11.11 | -0.314% | 408 | +28.411% |
| 2025-11-19 | 11.10 | 11.14 | 11.10 | 11.14 | +0.877% | 387 | +28.007% |
| 2025-11-18 | 11.03 | 11.05 | 11.03 | 11.04 | -0.670% | 1,136 | +29.130% |
| 2025-11-17 | 11.12 | 11.12 | 11.12 | 11.12 | +0.977% | 206 | +28.265% |
| 2025-11-14 | 11.01 | 11.01 | 11.01 | 11.01 | +0.365% | 214 | +29.519% |
| 2025-11-12 | 11.04 | 11.05 | 10.97 | 10.97 | -0.273% | 37,726 | +29.991% |
| 2025-11-07 | 11.00 | 11.00 | 11.00 | 11.00 | -1.257% | 2,730 | +29.636% |
| 2025-11-06 | 11.14 | 11.14 | 11.14 | 11.14 | -0.215% | 2 | +28.007% |
| 2025-11-05 | 11.02 | 11.26 | 11.01 | 11.16 | +0.081% | 5,425 | +27.732% |
| 2025-11-04 | 11.01 | 11.15 | 11.00 | 11.15 | +1.225% | 3,272 | +27.835% |
| 2025-11-03 | 11.12 | 11.16 | 11.01 | 11.02 | -1.607% | 3,730 | +29.401% |
| 2025-10-30 | 11.01 | 11.20 | 10.90 | 11.20 | +2.752% | 17,392 | +27.321% |
| 2025-10-29 | 10.96 | 10.96 | 10.90 | 10.90 | -0.334% | 2,093 | +30.826% |
| 2025-10-28 | 10.90 | 10.95 | 10.90 | 10.94 | +0.335% | 7,130 | +30.389% |
| 2025-10-27 | 11.01 | 11.07 | 10.90 | 10.90 | -0.999% | 6,960 | +30.826% |
| 2025-10-24 | 10.95 | 11.15 | 10.95 | 11.01 | +0.548% | 9,713 | +29.519% |
| 2025-10-23 | 10.75 | 11.03 | 10.72 | 10.95 | +1.130% | 18,200 | +30.228% |
| 2025-10-22 | 10.86 | 10.95 | 10.83 | 10.83 | -1.558% | 12,679 | +31.700% |
| 2025-10-21 | 11.10 | 11.10 | 11.00 | 11.00 | -1.354% | 3,529 | +29.648% |
| 2025-10-20 | 11.17 | 11.17 | 11.14 | 11.15 | -0.168% | 845 | +27.892% |
| 2025-10-17 | 11.20 | 11.24 | 11.17 | 11.17 | -0.722% | 4,072 | +27.677% |
| 2025-10-16 | 11.30 | 11.30 | 11.25 | 11.25 | -0.487% | 1,910 | +26.756% |
| 2025-10-15 | 11.30 | 11.31 | 11.30 | 11.30 | -0.396% | 3,169 | +26.139% |
| 2025-10-14 | 11.35 | 11.35 | 11.35 | 11.35 | 0.000% | 339 | +25.639% |
| 2025-10-13 | 11.30 | 11.35 | 11.30 | 11.35 | +0.442% | 375 | +25.639% |
| 2025-10-10 | 11.34 | 11.34 | 11.30 | 11.30 | -0.616% | 1,796 | +26.195% |
| 2025-10-09 | 11.34 | 11.40 | 11.32 | 11.37 | +0.176% | 4,949 | +25.418% |
| 2025-10-08 | 11.30 | 11.35 | 11.30 | 11.35 | +0.088% | 805 | +25.639% |
| 2025-10-07 | 11.45 | 11.45 | 11.30 | 11.34 | -0.787% | 8,693 | +25.750% |
| 2025-10-06 | 11.31 | 11.43 | 11.31 | 11.43 | +0.263% | 2,239 | +24.759% |
| 2025-10-03 | 11.33 | 11.65 | 11.33 | 11.40 | +0.796% | 4,631 | +25.088% |
| 2025-10-02 | 11.41 | 11.55 | 11.31 | 11.31 | -2.077% | 8,919 | +26.083% |
| 2025-10-01 | 11.55 | 11.55 | 11.55 | 11.55 | +0.086% | 302 | +23.464% |
| 2025-09-30 | 11.54 | 11.54 | 11.54 | 11.54 | 0.000% | 2,124 | +23.570% |
| 2025-09-29 | 11.55 | 11.55 | 11.54 | 11.54 | -0.087% | 6,804 | +23.570% |
| 2025-09-26 | 11.52 | 11.73 | 11.51 | 11.55 | +0.173% | 12,178 | +23.463% |
| 2025-09-25 | 11.64 | 11.75 | 11.53 | 11.53 | -1.789% | 9,628 | +23.677% |
| 2025-09-24 | 11.74 | 11.74 | 11.74 | 11.74 | -1.675% | 2 | +21.465% |
| 2025-09-23 | 11.94 | 11.94 | 11.94 | 11.94 | +1.444% | 2 | +19.430% |
| 2025-09-19 | 11.97 | 11.97 | 11.77 | 11.77 | -0.254% | 2,102 | +21.155% |
| 2025-09-18 | 11.98 | 11.98 | 11.80 | 11.80 | +0.855% | 1,150 | +20.847% |
| 2025-09-17 | 11.75 | 11.95 | 11.52 | 11.70 | +1.386% | 11,127 | +21.880% |
| 2025-09-16 | 11.80 | 11.80 | 11.46 | 11.54 | -2.616% | 31,852 | +23.570% |
| 2025-09-15 | 11.99 | 12.00 | 11.85 | 11.85 | +0.424% | 3,777 | +20.338% |
| 2025-09-12 | 11.83 | 11.83 | 11.80 | 11.80 | -0.757% | 1,996 | +20.847% |
| 2025-09-11 | 11.83 | 11.89 | 11.83 | 11.89 | +0.677% | 610 | +19.933% |
| 2025-09-10 | 11.80 | 11.81 | 11.80 | 11.81 | -0.085% | 621 | +20.745% |
| 2025-09-09 | 11.81 | 11.82 | 11.81 | 11.82 | +0.703% | 347 | +20.643% |
| 2025-09-08 | 11.70 | 11.99 | 11.70 | 11.74 | -1.951% | 1,152 | +21.491% |
| 2025-09-05 | 11.90 | 11.97 | 11.90 | 11.97 | -0.168% | 938 | +19.120% |
| 2025-09-04 | 11.95 | 11.99 | 11.95 | 11.99 | +0.767% | 1,237 | +18.920% |
| 2025-09-02 | 11.90 | 11.90 | 11.90 | 11.90 | 0.000% | 208 | +19.832% |
| 2025-08-29 | 11.90 | 11.90 | 11.90 | 11.90 | -0.168% | 245 | +19.832% |
| 2025-08-28 | 11.93 | 11.93 | 11.92 | 11.92 | +0.168% | 1,451 | +19.631% |
| 2025-08-27 | 12.14 | 12.14 | 11.90 | 11.90 | -0.833% | 2,544 | +19.832% |
| 2025-08-26 | 12.19 | 12.20 | 12.00 | 12.00 | +0.083% | 3,947 | +18.833% |
| 2025-08-25 | 12.00 | 12.00 | 11.97 | 11.99 | -0.231% | 10,239 | +18.932% |
| 2025-08-22 | 12.02 | 12.02 | 12.02 | 12.02 | +0.148% | 1,143 | +18.657% |
| 2025-08-21 | 12.00 | 12.00 | 12.00 | 12.00 | +0.167% | 300 | +18.833% |
| 2025-08-19 | 11.98 | 11.98 | 11.98 | 11.98 | -0.167% | 309 | +19.032% |
| 2025-08-18 | 12.25 | 12.25 | 12.00 | 12.00 | +0.478% | 741 | +18.833% |
| 2025-08-14 | 11.94 | 11.94 | 11.94 | 11.94 | -0.641% | 926 | +19.401% |
| 2025-08-13 | 12.03 | 12.09 | 12.00 | 12.02 | 0.000% | 6,837 | +18.636% |
| 2025-08-12 | 12.17 | 12.17 | 12.02 | 12.02 | -0.988% | 2,411 | +18.636% |
| 2025-08-11 | 12.13 | 12.15 | 12.10 | 12.14 | +0.041% | 1,685 | +17.463% |
| 2025-08-08 | 12.23 | 12.23 | 12.13 | 12.13 | +0.705% | 457 | +17.511% |
| 2025-08-07 | 12.15 | 12.15 | 12.05 | 12.05 | -0.823% | 2,774 | +18.340% |
| 2025-08-06 | 12.35 | 12.35 | 12.15 | 12.15 | -0.328% | 798 | +17.366% |
| 2025-08-04 | 12.20 | 12.20 | 12.13 | 12.19 | -0.082% | 1,570 | +16.981% |
| 2025-08-01 | 12.20 | 12.20 | 12.20 | 12.20 | -0.164% | 278 | +16.885% |
| 2025-07-31 | 12.24 | 12.24 | 12.22 | 12.22 | +0.825% | 366 | +16.694% |
| 2025-07-30 | 12.12 | 12.12 | 12.12 | 12.12 | +0.916% | 7 | +17.657% |
| 2025-07-29 | 12.16 | 12.21 | 12.01 | 12.01 | -0.744% | 3,702 | +18.734% |
| 2025-07-28 | 12.15 | 12.15 | 12.08 | 12.10 | +0.415% | 1,499 | +17.851% |
| 2025-07-25 | 12.15 | 12.15 | 12.05 | 12.05 | 0.000% | 1,309 | +18.340% |
| 2025-07-24 | 12.02 | 12.11 | 12.02 | 12.05 | -0.176% | 2,936 | +18.340% |
| 2025-07-23 | 12.07 | 12.07 | 12.07 | 12.07 | +0.845% | 528 | +18.132% |
| 2025-07-22 | 12.13 | 12.13 | 11.97 | 11.97 | -1.414% | 2,216 | +19.131% |
| 2025-07-21 | 12.14 | 12.14 | 12.14 | 12.14 | -1.287% | 1,112 | +17.446% |
| 2025-07-17 | 12.05 | 12.30 | 12.05 | 12.30 | +2.075% | 4,632 | +15.935% |
| 2025-07-16 | 12.07 | 12.17 | 11.78 | 12.05 | -1.067% | 6,598 | +18.340% |
| 2025-07-15 | 12.19 | 12.19 | 12.17 | 12.18 | +0.911% | 35 | +17.077% |
| 2025-07-14 | 12.09 | 12.10 | 11.90 | 12.07 | +0.583% | 3,831 | +18.144% |
| 2025-07-11 | 12.05 | 12.13 | 11.90 | 12.00 | -1.235% | 16,372 | +18.833% |
| 2025-07-10 | 12.00 | 12.15 | 12.00 | 12.15 | +1.250% | 788 | +17.366% |
| 2025-07-09 | 12.00 | 12.15 | 11.99 | 12.00 | +0.418% | 3,830 | +18.833% |
| 2025-07-08 | 11.98 | 12.20 | 11.95 | 11.95 | +0.420% | 5,244 | +19.331% |
| 2025-07-07 | 12.25 | 12.39 | 11.90 | 11.90 | -2.539% | 8,519 | +19.832% |
| 2025-07-03 | 12.23 | 12.25 | 12.21 | 12.21 | -0.972% | 1,040 | +16.790% |
| 2025-07-02 | 12.33 | 12.33 | 12.33 | 12.33 | +1.148% | 234 | +15.654% |
| 2025-07-01 | 12.16 | 12.19 | 12.16 | 12.19 | -1.135% | 783 | +16.981% |
| 2025-06-30 | 12.10 | 12.33 | 12.10 | 12.33 | -0.001% | 756 | +15.654% |
| 2025-06-27 | 12.27 | 12.33 | 12.27 | 12.33 | +0.755% | 1,529 | +15.653% |
| 2025-06-26 | 12.24 | 12.24 | 12.24 | 12.24 | +1.305% | 501 | +16.526% |
| 2025-06-25 | 12.08 | 12.08 | 12.08 | 12.08 | -1.388% | 33 | +18.046% |
| 2025-06-24 | 12.39 | 12.39 | 11.51 | 12.25 | -1.210% | 29,185 | +16.408% |
| 2025-06-23 | 12.35 | 12.40 | 12.35 | 12.40 | 0.000% | 3,780 | +15.000% |
| 2025-06-20 | 12.40 | 12.40 | 12.31 | 12.40 | 0.000% | 5,141 | +15.000% |
| 2025-06-18 | 12.31 | 12.40 | 12.31 | 12.40 | +0.081% | 1,500 | +15.000% |
| 2025-06-17 | 12.35 | 12.39 | 12.35 | 12.39 | +0.568% | 1,171 | +15.093% |
| 2025-06-16 | 12.40 | 12.40 | 12.32 | 12.32 | -0.036% | 1,795 | +15.747% |
| 2025-06-13 | 12.32 | 12.32 | 12.32 | 12.32 | -0.493% | 265 | +15.705% |
| 2025-06-12 | 12.39 | 12.39 | 12.39 | 12.39 | +0.287% | 192 | +15.135% |
| 2025-06-11 | 12.34 | 12.39 | 12.34 | 12.35 | -0.403% | 9,515 | +15.466% |
| 2025-06-10 | 12.34 | 12.40 | 12.34 | 12.40 | +0.243% | 2,852 | +15.000% |
| 2025-06-09 | 12.40 | 12.40 | 12.37 | 12.37 | +0.111% | 11,126 | +15.279% |
| 2025-06-06 | 12.40 | 12.41 | 12.35 | 12.36 | -0.312% | 8,298 | +15.407% |
| 2025-06-05 | 12.44 | 12.50 | 12.39 | 12.39 | -0.642% | 5,528 | +15.046% |
| 2025-06-04 | 12.45 | 12.50 | 12.40 | 12.48 | +0.352% | 2,114 | +14.308% |
| 2025-06-03 | 12.49 | 12.49 | 12.43 | 12.43 | -0.470% | 1,924 | +14.710% |
| 2025-06-02 | 12.34 | 12.49 | 12.34 | 12.49 | 0.000% | 3,768 | +14.171% |
| 2025-05-30 | 12.45 | 12.49 | 12.35 | 12.49 | +0.063% | 8,356 | +14.171% |
| 2025-05-29 | 12.50 | 12.50 | 12.45 | 12.48 | -0.143% | 4,691 | +14.244% |
| 2025-05-28 | 12.40 | 12.50 | 12.38 | 12.50 | +0.806% | 25,820 | +14.080% |
| 2025-05-27 | 12.35 | 12.45 | 12.35 | 12.40 | -0.395% | 7,049 | +15.000% |
| 2025-05-23 | 12.60 | 12.99 | 12.45 | 12.45 | +4.615% | 14,867 | +14.546% |
| 2025-05-22 | 11.85 | 11.90 | 11.85 | 11.90 | +0.168% | 16,252 | +19.832% |
| 2025-05-21 | 11.73 | 11.90 | 11.73 | 11.88 | +0.927% | 8,200 | +20.034% |
| 2025-05-20 | 11.72 | 11.77 | 11.72 | 11.77 | +0.778% | 479 | +21.146% |
| 2025-05-19 | 11.67 | 11.68 | 11.67 | 11.68 | +0.172% | 309 | +22.089% |
| 2025-05-16 | 11.77 | 11.78 | 11.66 | 11.66 | +0.086% | 1,732 | +22.298% |
| 2025-05-15 | 11.78 | 11.78 | 11.65 | 11.65 | 0.000% | 3,807 | +22.403% |
| 2025-05-14 | 11.72 | 11.72 | 11.65 | 11.65 | -0.682% | 8,723 | +22.403% |
| 2025-05-13 | 11.76 | 11.78 | 11.73 | 11.73 | -0.424% | 3,761 | +21.569% |
| 2025-05-06 | 11.72 | 11.78 | 11.72 | 11.78 | +0.491% | 1,649 | +21.053% |
| 2025-05-05 | 11.72 | 11.72 | 11.72 | 11.72 | +1.757% | 546 | +21.647% |
| 2025-05-01 | 11.64 | 11.68 | 11.50 | 11.52 | +1.141% | 3,070 | +23.785% |
| 2025-04-30 | 11.58 | 11.70 | 11.39 | 11.39 | -0.836% | 5,119 | +25.198% |
| 2025-04-29 | 11.59 | 11.60 | 11.49 | 11.49 | +0.227% | 4,793 | +24.151% |
| 2025-04-28 | 11.46 | 11.46 | 11.46 | 11.46 | -2.716% | 744 | +24.433% |
| 2025-04-24 | 11.57 | 11.78 | 11.42 | 11.78 | +1.903% | 12,784 | +21.053% |
| 2025-04-22 | 11.56 | 11.56 | 11.56 | 11.56 | -0.259% | 72 | +23.356% |
| 2025-04-21 | 11.77 | 11.77 | 11.59 | 11.59 | -5.000% | 605 | +23.037% |
| 2025-04-16 | 11.57 | 12.22 | 11.57 | 12.20 | +6.541% | 1,020 | +16.885% |
| 2025-04-15 | 11.45 | 11.45 | 11.45 | 11.45 | +1.801% | 228 | +24.531% |
| 2025-04-11 | 11.37 | 11.37 | 11.25 | 11.25 | +1.337% | 678 | +26.774% |
| 2025-04-10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.496% | 3 | +28.468% |
| 2025-04-09 | 11.28 | 11.38 | 11.05 | 11.38 | -0.051% | 4,779 | +25.261% |
| 2025-04-08 | 11.23 | 11.39 | 11.05 | 11.39 | +3.358% | 1,130 | +25.198% |
| 2025-04-07 | 11.00 | 11.20 | 10.80 | 11.02 | -1.417% | 2,946 | +29.401% |
| 2025-04-04 | 11.12 | 11.18 | 11.10 | 11.18 | -1.858% | 2,535 | +27.567% |
| 2025-04-03 | 11.25 | 11.55 | 11.10 | 11.39 | +2.428% | 3,943 | +25.198% |
| 2025-04-02 | 11.53 | 11.53 | 11.03 | 11.12 | -2.627% | 2,014 | +28.237% |
| 2025-04-01 | 11.01 | 11.42 | 11.01 | 11.42 | +1.151% | 1,445 | +24.869% |
| 2025-03-31 | 10.92 | 11.29 | 10.91 | 11.29 | +3.294% | 3,807 | +26.306% |
| 2025-03-28 | 10.94 | 10.94 | 10.93 | 10.93 | -3.274% | 595 | +30.467% |
| 2025-03-27 | 11.42 | 11.45 | 10.92 | 11.30 | -4.075% | 8,421 | +26.195% |
| 2025-03-26 | 11.42 | 11.80 | 11.42 | 11.78 | -0.169% | 3,357 | +21.053% |
| 2025-03-25 | 11.44 | 11.80 | 11.43 | 11.80 | +1.027% | 3,036 | +20.847% |
| 2025-03-24 | 11.34 | 11.88 | 11.34 | 11.68 | -1.351% | 11,726 | +22.089% |
| 2025-03-21 | 11.43 | 11.84 | 11.41 | 11.84 | +0.085% | 1,591 | +20.439% |
| 2025-03-20 | 11.83 | 11.83 | 11.83 | 11.83 | +0.595% | 234 | +20.541% |
| 2025-03-19 | 11.76 | 11.76 | 11.76 | 11.76 | -0.170% | 292 | +21.259% |
| 2025-03-18 | 11.82 | 12.33 | 11.50 | 11.78 | -4.228% | 6,638 | +21.053% |
| 2025-03-17 | 11.73 | 12.50 | 11.73 | 12.30 | +3.361% | 8,596 | +15.935% |
| 2025-03-14 | 11.80 | 12.13 | 11.75 | 11.90 | -1.163% | 4,065 | +19.832% |
| 2025-03-13 | 12.21 | 12.35 | 11.97 | 12.04 | -1.392% | 1,946 | +18.439% |
| 2025-03-12 | 12.21 | 12.21 | 12.21 | 12.21 | -0.327% | 323 | +16.790% |
| 2025-03-11 | 12.26 | 12.27 | 12.25 | 12.25 | -0.244% | 2,582 | +16.408% |
| 2025-03-10 | 12.25 | 12.50 | 12.25 | 12.28 | -0.567% | 5,094 | +16.124% |
| 2025-03-07 | 12.35 | 12.35 | 12.35 | 12.35 | 0.000% | 1,967 | +15.466% |
| 2025-03-06 | 12.35 | 12.35 | 12.35 | 12.35 | 0.000% | 574 | +15.466% |