PBFS
Pioneer Bancorp, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:08:21 AM EDT
17.51USD-1.463%(-0.26)9,302
17.42Bid20.30Ask2.88SpreadPBFS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.85 | 17.85 | 17.51 | 17.51 | -1.463% | 9,302 | 0.000% |
| 2026-10-02 | 18.01 | 18.05 | 17.77 | 17.77 | -0.448% | 12,900 | -1.463% |
| 2026-10-01 | 17.71 | 17.94 | 17.71 | 17.85 | +0.507% | 12,028 | -1.905% |
| 2026-09-30 | 17.76 | 18.03 | 17.76 | 17.76 | -0.504% | 15,969 | -1.408% |
| 2026-09-29 | 17.67 | 17.93 | 17.51 | 17.85 | +0.734% | 15,365 | -1.905% |
| 2026-09-28 | 17.30 | 18.04 | 16.71 | 17.72 | +0.283% | 11,410 | -1.185% |
| 2026-09-25 | 17.59 | 17.91 | 17.59 | 17.67 | +1.727% | 10,663 | -0.905% |
| 2026-09-24 | 17.46 | 17.65 | 17.35 | 17.37 | -0.458% | 13,228 | +0.806% |
| 2026-09-23 | 18.10 | 18.10 | 17.27 | 17.45 | -3.002% | 34,121 | +0.344% |
| 2026-09-22 | 18.17 | 18.22 | 17.91 | 17.99 | -0.277% | 14,688 | -2.668% |
| 2026-09-21 | 18.07 | 18.13 | 18.03 | 18.04 | -0.496% | 8,155 | -2.938% |
| 2026-09-18 | 18.00 | 18.25 | 17.90 | 18.13 | +0.388% | 76,854 | -3.420% |
| 2026-09-17 | 18.27 | 18.29 | 18.01 | 18.06 | -0.276% | 11,341 | -3.045% |
| 2026-09-16 | 18.11 | 18.25 | 17.91 | 18.11 | -0.385% | 16,970 | -3.313% |
| 2026-09-15 | 17.93 | 18.25 | 17.93 | 18.18 | +1.169% | 10,770 | -3.685% |
| 2026-09-14 | 18.03 | 18.30 | 17.91 | 17.97 | -0.498% | 13,279 | -2.560% |
| 2026-09-11 | 18.19 | 18.29 | 17.98 | 18.06 | -0.111% | 12,595 | -3.045% |
| 2026-09-10 | 19.91 | 19.91 | 17.97 | 18.08 | -0.331% | 12,580 | -3.153% |
| 2026-09-09 | 18.08 | 18.50 | 17.98 | 18.14 | -0.766% | 30,277 | -3.473% |
| 2026-09-08 | 18.69 | 18.99 | 18.28 | 18.28 | -1.402% | 22,017 | -4.212% |
| 2026-09-04 | 17.90 | 18.54 | 17.90 | 18.54 | +2.829% | 13,145 | -5.556% |
| 2026-09-03 | 18.33 | 18.33 | 17.99 | 18.03 | -0.552% | 6,961 | -2.884% |
| 2026-09-02 | 18.06 | 18.70 | 18.03 | 18.13 | +0.610% | 16,626 | -3.420% |
| 2026-09-01 | 17.66 | 18.15 | 17.61 | 18.02 | +3.207% | 11,003 | -2.830% |
| 2026-08-31 | 17.39 | 17.50 | 17.27 | 17.46 | -0.964% | 5,884 | +0.286% |
| 2026-08-28 | 17.72 | 17.72 | 17.63 | 17.63 | -0.508% | 2,969 | -0.681% |
| 2026-08-27 | 17.59 | 17.94 | 17.59 | 17.72 | 0.000% | 8,023 | -1.185% |
| 2026-08-26 | 17.45 | 17.91 | 17.30 | 17.72 | +1.986% | 19,094 | -1.185% |
| 2026-08-25 | 17.46 | 17.46 | 17.23 | 17.38 | +0.492% | 3,375 | +0.777% |
| 2026-08-24 | 17.38 | 17.38 | 17.21 | 17.29 | -0.432% | 11,369 | +1.272% |
| 2026-08-21 | 17.28 | 17.56 | 17.18 | 17.36 | +1.431% | 12,669 | +0.835% |
| 2026-08-20 | 17.05 | 17.27 | 17.05 | 17.12 | -0.407% | 5,372 | +2.278% |
| 2026-08-19 | 17.43 | 17.47 | 17.19 | 17.19 | -0.521% | 8,702 | +1.862% |
| 2026-08-18 | 17.50 | 17.50 | 17.26 | 17.28 | +1.053% | 6,040 | +1.331% |
| 2026-08-17 | 17.38 | 17.38 | 17.10 | 17.10 | -1.837% | 8,806 | +2.398% |
| 2026-08-14 | 17.73 | 17.73 | 17.33 | 17.42 | +0.752% | 6,111 | +0.517% |
| 2026-08-13 | 17.20 | 17.34 | 17.20 | 17.29 | -0.231% | 4,827 | +1.272% |
| 2026-08-12 | 17.03 | 17.42 | 17.03 | 17.33 | +1.464% | 7,157 | +1.039% |
| 2026-08-11 | 17.21 | 17.41 | 17.08 | 17.08 | -0.234% | 7,698 | +2.518% |
| 2026-08-10 | 17.19 | 17.21 | 17.05 | 17.12 | -1.155% | 5,571 | +2.278% |
| 2026-08-07 | 17.34 | 17.35 | 17.29 | 17.32 | +0.290% | 7,412 | +1.097% |
| 2026-08-06 | 17.16 | 17.47 | 17.06 | 17.27 | +0.582% | 5,922 | +1.390% |
| 2026-08-05 | 17.12 | 17.29 | 16.98 | 17.17 | 0.000% | 11,424 | +1.980% |
| 2026-08-04 | 17.58 | 17.65 | 17.11 | 17.17 | -1.605% | 15,162 | +1.980% |
| 2026-08-03 | 17.28 | 17.94 | 17.28 | 17.45 | +1.336% | 8,030 | +0.344% |
| 2026-07-31 | 17.82 | 17.82 | 17.03 | 17.22 | -2.326% | 14,851 | +1.684% |
| 2026-07-30 | 17.82 | 17.82 | 17.50 | 17.63 | -0.732% | 5,929 | -0.681% |
| 2026-07-29 | 17.77 | 17.84 | 17.61 | 17.76 | -1.443% | 8,501 | -1.408% |
| 2026-07-28 | 17.94 | 18.41 | 17.94 | 18.02 | +0.446% | 10,787 | -2.830% |
| 2026-07-27 | 17.93 | 17.94 | 17.68 | 17.94 | +1.127% | 5,424 | -2.397% |
| 2026-07-24 | 17.86 | 17.86 | 17.66 | 17.74 | +2.662% | 9,233 | -1.297% |
| 2026-07-23 | 17.16 | 17.36 | 17.01 | 17.28 | -0.461% | 19,083 | +1.331% |
| 2026-07-22 | 17.06 | 17.86 | 17.01 | 17.36 | +0.930% | 19,164 | +0.864% |
| 2026-07-21 | 17.75 | 17.75 | 17.07 | 17.20 | 0.000% | 11,632 | +1.802% |
| 2026-07-20 | 17.08 | 17.52 | 17.01 | 17.20 | +0.175% | 10,275 | +1.802% |
| 2026-07-17 | 17.40 | 17.64 | 17.15 | 17.17 | -2.165% | 11,066 | +1.980% |
| 2026-07-16 | 17.49 | 17.55 | 17.49 | 17.55 | +3.296% | 8,425 | -0.228% |
| 2026-07-15 | 17.48 | 17.48 | 16.93 | 16.99 | +1.251% | 10,985 | +3.061% |
| 2026-07-14 | 16.85 | 17.30 | 16.72 | 16.78 | -0.651% | 11,954 | +4.350% |
| 2026-07-13 | 17.12 | 17.34 | 16.89 | 16.89 | +0.178% | 5,100 | +3.671% |
| 2026-07-10 | 16.82 | 17.16 | 16.74 | 16.86 | -0.178% | 9,232 | +3.855% |
| 2026-07-09 | 16.68 | 17.20 | 16.68 | 16.89 | +0.656% | 11,969 | +3.671% |
| 2026-07-08 | 16.88 | 16.88 | 16.49 | 16.78 | -1.003% | 15,154 | +4.350% |
| 2026-07-07 | 17.32 | 17.32 | 16.91 | 16.95 | -0.470% | 9,159 | +3.304% |
| 2026-07-06 | 17.00 | 17.29 | 16.91 | 17.03 | -1.504% | 11,382 | +2.819% |
| 2026-07-02 | 17.64 | 17.64 | 17.01 | 17.29 | +0.116% | 10,804 | +1.272% |
| 2026-07-01 | 17.50 | 17.50 | 17.07 | 17.27 | +1.172% | 27,025 | +1.390% |
| 2026-06-30 | 17.17 | 17.41 | 16.83 | 17.07 | +0.412% | 13,807 | +2.578% |
| 2026-06-29 | 16.81 | 17.49 | 16.79 | 17.00 | +1.190% | 17,425 | +3.000% |
| 2026-06-26 | 17.47 | 17.47 | 16.80 | 16.80 | -2.552% | 131,475 | +4.226% |
| 2026-06-25 | 17.00 | 17.33 | 16.98 | 17.24 | +0.058% | 9,792 | +1.566% |
| 2026-06-24 | 17.33 | 17.41 | 16.83 | 17.23 | +1.115% | 16,887 | +1.625% |
| 2026-06-23 | 17.17 | 18.24 | 16.66 | 17.04 | -0.059% | 17,029 | +2.758% |
| 2026-06-22 | 17.06 | 19.42 | 16.82 | 17.05 | -0.292% | 16,806 | +2.698% |
| 2026-06-18 | 16.84 | 17.14 | 16.83 | 17.10 | +3.323% | 79,129 | +2.398% |
| 2026-06-17 | 16.80 | 17.14 | 16.39 | 16.55 | -1.605% | 31,866 | +5.801% |
| 2026-06-16 | 16.86 | 16.93 | 16.76 | 16.82 | +0.538% | 13,678 | +4.102% |
| 2026-06-15 | 16.84 | 16.86 | 16.69 | 16.73 | -0.830% | 6,745 | +4.662% |
| 2026-06-12 | 16.64 | 16.95 | 16.62 | 16.87 | +0.357% | 10,397 | +3.794% |
| 2026-06-11 | 16.60 | 16.93 | 16.60 | 16.81 | +1.510% | 11,089 | +4.164% |
| 2026-06-10 | 16.54 | 16.80 | 16.54 | 16.56 | +0.121% | 16,966 | +5.737% |
| 2026-06-09 | 16.19 | 16.57 | 16.19 | 16.54 | +2.861% | 9,857 | +5.865% |
| 2026-06-08 | 16.29 | 16.47 | 16.05 | 16.08 | -0.741% | 21,631 | +8.893% |
| 2026-06-05 | 16.05 | 16.43 | 16.05 | 16.20 | +0.372% | 14,885 | +8.086% |
| 2026-06-04 | 16.08 | 16.42 | 15.91 | 16.14 | +2.023% | 13,246 | +8.488% |
| 2026-06-03 | 16.80 | 16.85 | 15.71 | 15.82 | -5.777% | 29,499 | +10.683% |
| 2026-06-02 | 16.36 | 17.04 | 16.00 | 16.79 | +2.628% | 34,169 | +4.288% |
| 2026-06-01 | 14.92 | 16.91 | 14.92 | 16.36 | +9.578% | 43,740 | +7.029% |
| 2026-05-29 | 15.07 | 15.07 | 14.88 | 14.93 | -0.467% | 10,939 | +17.281% |
| 2026-05-28 | 15.00 | 15.00 | 14.89 | 15.00 | 0.000% | 7,971 | +16.733% |
| 2026-05-27 | 14.99 | 15.00 | 14.94 | 15.00 | +0.874% | 9,601 | +16.733% |
| 2026-05-26 | 14.85 | 14.96 | 14.76 | 14.87 | +0.202% | 66,684 | +17.754% |
| 2026-05-22 | 15.02 | 15.02 | 14.80 | 14.84 | -0.868% | 9,960 | +17.992% |
| 2026-05-21 | 14.80 | 14.97 | 14.77 | 14.97 | +0.067% | 9,384 | +16.967% |
| 2026-05-20 | 14.94 | 15.14 | 14.88 | 14.96 | +0.201% | 17,766 | +17.045% |
| 2026-05-19 | 14.59 | 15.02 | 14.59 | 14.93 | +1.496% | 163,098 | +17.281% |
| 2026-05-18 | 14.80 | 14.80 | 14.66 | 14.71 | -0.068% | 6,820 | +19.035% |
| 2026-05-15 | 14.71 | 14.73 | 14.67 | 14.72 | -0.809% | 11,438 | +18.954% |
| 2026-05-14 | 14.80 | 15.15 | 14.73 | 14.84 | +0.270% | 12,444 | +17.992% |
| 2026-05-13 | 14.54 | 14.90 | 14.54 | 14.80 | +0.680% | 39,191 | +18.311% |
| 2026-05-12 | 14.40 | 14.88 | 14.40 | 14.70 | +1.240% | 4,440 | +19.116% |
| 2026-05-11 | 14.47 | 14.63 | 14.37 | 14.52 | -0.480% | 7,245 | +20.592% |
| 2026-05-08 | 14.77 | 15.00 | 14.59 | 14.59 | -2.015% | 5,781 | +20.014% |
| 2026-05-07 | 14.70 | 14.89 | 14.57 | 14.89 | +1.916% | 4,804 | +17.596% |
| 2026-05-06 | 14.30 | 14.61 | 14.20 | 14.61 | +1.812% | 16,781 | +19.849% |
| 2026-05-05 | 14.33 | 14.36 | 14.27 | 14.35 | +0.914% | 8,654 | +22.021% |
| 2026-05-04 | 14.25 | 14.36 | 14.11 | 14.22 | -0.837% | 15,634 | +23.136% |
| 2026-05-01 | 14.27 | 14.36 | 14.27 | 14.34 | +0.773% | 7,807 | +22.106% |
| 2026-04-30 | 14.02 | 14.23 | 14.02 | 14.23 | +1.281% | 12,626 | +23.050% |
| 2026-04-29 | 14.21 | 14.47 | 13.76 | 14.05 | -1.265% | 21,757 | +24.626% |
| 2026-04-28 | 14.38 | 14.58 | 14.23 | 14.23 | -0.280% | 8,022 | +23.050% |
| 2026-04-27 | 14.24 | 14.36 | 14.24 | 14.27 | -0.627% | 6,677 | +22.705% |
| 2026-04-24 | 14.11 | 14.40 | 14.06 | 14.36 | +0.772% | 9,897 | +21.936% |
| 2026-04-23 | 14.39 | 14.39 | 14.06 | 14.25 | +0.423% | 2,272 | +22.877% |
| 2026-04-22 | 14.01 | 14.37 | 14.01 | 14.19 | +0.638% | 6,085 | +23.397% |
| 2026-04-21 | 14.19 | 14.19 | 13.71 | 14.10 | -0.564% | 11,483 | +24.184% |
| 2026-04-20 | 14.43 | 14.43 | 14.09 | 14.18 | -1.391% | 7,275 | +23.484% |
| 2026-04-17 | 14.21 | 14.38 | 14.14 | 14.38 | +1.986% | 9,661 | +21.766% |
| 2026-04-16 | 14.23 | 14.23 | 14.03 | 14.10 | -2.015% | 6,031 | +24.184% |
| 2026-04-15 | 14.42 | 14.73 | 14.32 | 14.39 | -1.235% | 8,479 | +21.682% |
| 2026-04-14 | 14.22 | 14.57 | 14.22 | 14.57 | +1.675% | 6,233 | +20.178% |
| 2026-04-13 | 14.52 | 14.55 | 14.15 | 14.33 | -0.555% | 9,308 | +22.191% |
| 2026-04-10 | 14.48 | 14.48 | 14.03 | 14.41 | +0.139% | 9,927 | +21.513% |
| 2026-04-09 | 14.16 | 14.39 | 13.92 | 14.39 | +1.409% | 10,201 | +21.682% |
| 2026-04-08 | 14.10 | 14.39 | 14.10 | 14.19 | +2.086% | 11,781 | +23.397% |
| 2026-04-07 | 13.86 | 14.03 | 13.75 | 13.90 | +0.798% | 13,197 | +25.971% |
| 2026-04-06 | 13.98 | 14.09 | 13.79 | 13.79 | -1.500% | 6,853 | +26.976% |
| 2026-04-02 | 13.73 | 14.00 | 13.73 | 14.00 | +2.115% | 8,360 | +25.071% |
| 2026-04-01 | 13.93 | 13.93 | 13.71 | 13.71 | -1.509% | 6,230 | +27.717% |
| 2026-03-31 | 14.00 | 14.11 | 13.82 | 13.92 | +0.651% | 10,179 | +25.790% |
| 2026-03-30 | 13.70 | 13.94 | 13.66 | 13.83 | +1.691% | 17,170 | +26.609% |
| 2026-03-27 | 13.42 | 13.95 | 13.41 | 13.60 | +0.592% | 7,746 | +28.750% |
| 2026-03-26 | 13.58 | 14.49 | 13.41 | 13.52 | -1.816% | 23,598 | +29.512% |
| 2026-03-25 | 13.90 | 14.25 | 13.68 | 13.77 | +0.073% | 10,596 | +27.160% |
| 2026-03-24 | 13.99 | 14.26 | 13.76 | 13.76 | -1.994% | 12,179 | +27.253% |
| 2026-03-23 | 13.74 | 14.24 | 13.72 | 14.04 | +3.923% | 23,813 | +24.715% |
| 2026-03-20 | 13.48 | 14.14 | 13.41 | 13.51 | 0.000% | 99,225 | +29.608% |
| 2026-03-19 | 13.95 | 13.95 | 13.42 | 13.51 | -0.148% | 8,928 | +29.608% |
| 2026-03-18 | 13.53 | 13.81 | 13.46 | 13.53 | -1.024% | 27,586 | +29.416% |
| 2026-03-17 | 13.49 | 13.68 | 13.49 | 13.67 | +0.960% | 25,103 | +28.091% |
| 2026-03-16 | 13.58 | 13.70 | 13.53 | 13.54 | -1.168% | 11,013 | +29.321% |
| 2026-03-13 | 13.60 | 13.85 | 13.50 | 13.70 | +0.735% | 24,029 | +27.810% |
| 2026-03-12 | 13.56 | 13.67 | 13.56 | 13.60 | -1.306% | 9,065 | +28.750% |
| 2026-03-11 | 13.80 | 13.90 | 13.62 | 13.78 | 0.000% | 9,152 | +27.068% |
| 2026-03-10 | 13.82 | 14.22 | 13.76 | 13.78 | -1.219% | 10,869 | +27.068% |
| 2026-03-09 | 13.75 | 14.19 | 13.66 | 13.95 | -0.570% | 15,263 | +25.520% |
| 2026-03-06 | 14.13 | 14.44 | 13.82 | 14.03 | -2.502% | 19,687 | +24.804% |
| 2026-03-05 | 14.57 | 14.57 | 14.39 | 14.39 | -2.175% | 8,572 | +21.682% |
| 2026-03-04 | 14.55 | 14.71 | 14.55 | 14.71 | +1.870% | 5,959 | +19.035% |
| 2026-03-03 | 14.26 | 14.44 | 14.23 | 14.44 | +1.120% | 11,883 | +21.260% |
| 2026-03-02 | 14.00 | 14.62 | 14.00 | 14.28 | +1.205% | 14,033 | +22.619% |
| 2026-02-27 | 14.75 | 14.75 | 14.04 | 14.11 | -3.883% | 20,884 | +24.096% |
| 2026-02-26 | 14.49 | 14.69 | 14.49 | 14.68 | +1.874% | 5,049 | +19.278% |
| 2026-02-25 | 14.43 | 14.43 | 14.33 | 14.41 | +1.982% | 4,641 | +21.513% |
| 2026-02-24 | 14.38 | 14.38 | 14.10 | 14.13 | +0.426% | 8,141 | +23.921% |
| 2026-02-23 | 14.56 | 14.56 | 14.07 | 14.07 | -2.630% | 17,161 | +24.449% |
| 2026-02-20 | 14.59 | 14.59 | 14.45 | 14.45 | -0.345% | 6,683 | +21.176% |
| 2026-02-19 | 14.60 | 14.62 | 14.50 | 14.50 | -1.495% | 11,483 | +20.759% |
| 2026-02-18 | 14.79 | 14.79 | 14.65 | 14.72 | +0.615% | 11,291 | +18.954% |
| 2026-02-17 | 14.66 | 14.73 | 14.63 | 14.63 | +0.274% | 8,059 | +19.686% |
| 2026-02-13 | 14.87 | 14.96 | 14.59 | 14.59 | -0.477% | 5,986 | +20.014% |
| 2026-02-12 | 14.69 | 14.88 | 14.66 | 14.66 | +0.964% | 2,946 | +19.441% |
| 2026-02-11 | 14.69 | 14.69 | 14.52 | 14.52 | -0.275% | 6,149 | +20.592% |
| 2026-02-10 | 14.89 | 14.89 | 14.56 | 14.56 | -0.478% | 6,341 | +20.261% |
| 2026-02-09 | 14.63 | 14.72 | 14.56 | 14.63 | -1.746% | 5,542 | +19.686% |
| 2026-02-06 | 15.12 | 15.13 | 14.89 | 14.89 | -0.534% | 12,938 | +17.596% |
| 2026-02-05 | 14.98 | 15.10 | 14.46 | 14.97 | +0.134% | 9,996 | +16.967% |
| 2026-02-04 | 14.48 | 15.18 | 14.48 | 14.95 | +3.964% | 12,377 | +17.124% |
| 2026-02-03 | 14.15 | 14.48 | 14.15 | 14.38 | +1.054% | 9,556 | +21.766% |
| 2026-02-02 | 14.10 | 14.86 | 14.00 | 14.23 | +0.565% | 28,972 | +23.050% |
| 2026-01-30 | 13.99 | 14.25 | 13.99 | 14.15 | +1.144% | 13,185 | +23.746% |
| 2026-01-29 | 13.58 | 13.99 | 13.58 | 13.99 | +2.868% | 5,873 | +25.161% |
| 2026-01-28 | 13.66 | 13.66 | 13.52 | 13.60 | -0.875% | 10,922 | +28.750% |
| 2026-01-27 | 13.61 | 13.81 | 13.54 | 13.72 | +0.292% | 11,150 | +27.624% |
| 2026-01-26 | 13.56 | 13.78 | 13.55 | 13.68 | +0.959% | 6,814 | +27.997% |
| 2026-01-23 | 13.88 | 13.88 | 13.55 | 13.55 | -3.214% | 14,037 | +29.225% |
| 2026-01-22 | 13.92 | 14.11 | 13.90 | 14.00 | +0.937% | 8,042 | +25.071% |
| 2026-01-21 | 13.51 | 13.87 | 13.51 | 13.87 | +3.430% | 10,882 | +26.244% |
| 2026-01-20 | 13.40 | 13.49 | 13.08 | 13.41 | -0.075% | 13,412 | +30.574% |
| 2026-01-16 | 13.54 | 13.69 | 13.41 | 13.42 | -0.813% | 14,647 | +30.477% |
| 2026-01-15 | 13.36 | 13.53 | 13.36 | 13.53 | +1.121% | 8,214 | +29.416% |
| 2026-01-14 | 13.42 | 13.98 | 13.32 | 13.38 | -0.298% | 8,134 | +30.867% |
| 2026-01-13 | 13.49 | 13.49 | 13.32 | 13.42 | -0.371% | 3,585 | +30.477% |
| 2026-01-12 | 13.63 | 13.63 | 13.28 | 13.47 | +0.673% | 6,310 | +29.993% |
| 2026-01-09 | 13.42 | 14.04 | 13.36 | 13.38 | -0.815% | 7,600 | +30.867% |
| 2026-01-08 | 13.14 | 13.60 | 13.14 | 13.49 | +2.352% | 8,041 | +29.800% |
| 2026-01-07 | 13.23 | 13.25 | 13.17 | 13.18 | -1.273% | 11,887 | +32.853% |
| 2026-01-06 | 13.36 | 13.55 | 13.12 | 13.35 | -0.743% | 13,026 | +31.161% |
| 2026-01-05 | 13.22 | 13.68 | 13.22 | 13.45 | +1.052% | 8,232 | +30.186% |
| 2026-01-02 | 13.48 | 13.48 | 13.17 | 13.31 | -1.261% | 12,215 | +31.555% |
| 2025-12-31 | 13.62 | 13.62 | 13.36 | 13.48 | +0.522% | 7,994 | +29.896% |
| 2025-12-30 | 13.74 | 13.74 | 13.40 | 13.41 | -2.402% | 13,394 | +30.574% |
| 2025-12-29 | 13.81 | 13.94 | 13.59 | 13.74 | -0.866% | 6,990 | +27.438% |
| 2025-12-26 | 13.88 | 14.33 | 13.76 | 13.86 | +0.289% | 6,770 | +26.335% |
| 2025-12-24 | 13.80 | 13.86 | 13.80 | 13.82 | -0.432% | 4,110 | +26.700% |
| 2025-12-23 | 13.93 | 14.06 | 13.83 | 13.88 | -0.857% | 14,407 | +26.153% |
| 2025-12-22 | 14.48 | 14.58 | 13.91 | 14.00 | -4.306% | 26,368 | +25.071% |
| 2025-12-19 | 14.32 | 14.68 | 14.06 | 14.63 | +2.236% | 71,936 | +19.686% |
| 2025-12-18 | 14.39 | 14.55 | 14.17 | 14.31 | -0.625% | 25,327 | +22.362% |
| 2025-12-17 | 14.42 | 14.62 | 14.23 | 14.40 | -0.826% | 21,598 | +21.597% |
| 2025-12-16 | 14.56 | 14.67 | 14.30 | 14.52 | +0.554% | 55,505 | +20.592% |
| 2025-12-15 | 14.74 | 14.94 | 14.44 | 14.44 | -1.835% | 15,659 | +21.260% |
| 2025-12-12 | 14.49 | 14.93 | 14.46 | 14.71 | +1.729% | 24,024 | +19.035% |
| 2025-12-11 | 14.02 | 14.46 | 14.02 | 14.46 | +4.104% | 14,747 | +21.093% |
| 2025-12-10 | 13.60 | 14.22 | 13.60 | 13.89 | +1.684% | 24,031 | +26.062% |
| 2025-12-09 | 13.62 | 13.75 | 13.59 | 13.66 | +1.036% | 7,618 | +28.184% |
| 2025-12-08 | 13.52 | 13.63 | 13.52 | 13.52 | +0.371% | 4,727 | +29.512% |
| 2025-12-05 | 13.45 | 13.52 | 13.45 | 13.47 | -0.370% | 7,692 | +29.993% |
| 2025-12-04 | 13.43 | 13.52 | 13.37 | 13.52 | +0.297% | 5,122 | +29.512% |
| 2025-12-03 | 13.38 | 13.49 | 13.35 | 13.48 | +1.659% | 11,184 | +29.896% |
| 2025-12-02 | 13.26 | 13.37 | 13.26 | 13.26 | -0.450% | 6,326 | +32.051% |
| 2025-12-01 | 13.26 | 13.41 | 13.26 | 13.32 | +0.150% | 6,461 | +31.456% |
| 2025-11-28 | 13.48 | 13.48 | 13.26 | 13.30 | -0.672% | 6,725 | +31.654% |
| 2025-11-26 | 13.35 | 13.49 | 13.26 | 13.39 | -0.224% | 15,080 | +30.769% |
| 2025-11-25 | 13.15 | 13.45 | 13.05 | 13.42 | +1.976% | 16,235 | +30.477% |
| 2025-11-24 | 13.23 | 13.42 | 13.13 | 13.16 | -1.791% | 9,885 | +33.055% |
| 2025-11-21 | 13.00 | 13.46 | 13.00 | 13.40 | +2.919% | 20,139 | +30.672% |
| 2025-11-20 | 13.25 | 13.25 | 13.00 | 13.02 | -0.686% | 12,990 | +34.485% |
| 2025-11-19 | 13.52 | 13.52 | 13.11 | 13.11 | -0.907% | 18,418 | +33.562% |
| 2025-11-18 | 13.15 | 13.29 | 13.12 | 13.23 | -0.226% | 9,486 | +32.351% |
| 2025-11-17 | 13.25 | 13.29 | 13.16 | 13.26 | -0.823% | 21,444 | +32.051% |
| 2025-11-14 | 13.34 | 13.37 | 13.27 | 13.37 | -0.447% | 6,468 | +30.965% |
| 2025-11-13 | 13.28 | 13.52 | 13.25 | 13.43 | +0.977% | 9,900 | +30.380% |
| 2025-11-12 | 13.32 | 13.34 | 13.23 | 13.30 | -1.262% | 10,495 | +31.654% |
| 2025-11-11 | 13.35 | 13.49 | 13.35 | 13.47 | +1.431% | 4,116 | +29.993% |
| 2025-11-10 | 13.36 | 13.45 | 13.26 | 13.28 | -0.450% | 6,954 | +31.852% |
| 2025-11-07 | 13.21 | 13.42 | 13.19 | 13.34 | +1.445% | 11,143 | +31.259% |
| 2025-11-06 | 13.29 | 13.36 | 13.07 | 13.15 | -1.866% | 27,153 | +33.156% |
| 2025-11-05 | 13.12 | 13.40 | 13.12 | 13.40 | +2.056% | 13,877 | +30.672% |
| 2025-11-04 | 13.13 | 13.17 | 13.01 | 13.13 | +0.153% | 8,071 | +33.359% |
| 2025-11-03 | 13.25 | 13.25 | 13.11 | 13.11 | -0.228% | 6,378 | +33.562% |
| 2025-10-31 | 13.01 | 13.14 | 13.01 | 13.14 | +0.229% | 9,638 | +33.257% |
| 2025-10-30 | 13.06 | 13.20 | 13.06 | 13.11 | +0.383% | 12,458 | +33.562% |
| 2025-10-29 | 13.13 | 13.15 | 12.90 | 13.06 | -0.760% | 27,504 | +34.074% |
| 2025-10-28 | 13.16 | 13.26 | 13.08 | 13.16 | 0.000% | 5,850 | +33.055% |
| 2025-10-27 | 13.23 | 13.24 | 13.03 | 13.16 | -0.604% | 12,551 | +33.055% |
| 2025-10-24 | 13.28 | 13.36 | 13.11 | 13.24 | +0.915% | 7,121 | +32.251% |
| 2025-10-23 | 13.15 | 13.33 | 13.03 | 13.12 | -0.380% | 6,953 | +33.460% |
| 2025-10-22 | 13.24 | 13.49 | 13.06 | 13.17 | +0.305% | 14,454 | +32.954% |
| 2025-10-21 | 13.13 | 13.13 | 13.01 | 13.13 | +0.613% | 12,157 | +33.359% |
| 2025-10-20 | 12.64 | 13.16 | 12.64 | 13.05 | +0.307% | 12,578 | +34.176% |
| 2025-10-17 | 13.01 | 13.13 | 12.81 | 13.01 | 0.000% | 40,833 | +34.589% |
| 2025-10-16 | 13.03 | 13.11 | 12.92 | 13.01 | -0.838% | 23,595 | +34.589% |
| 2025-10-15 | 13.11 | 13.17 | 13.05 | 13.12 | -0.076% | 18,854 | +33.460% |
| 2025-10-14 | 13.01 | 13.18 | 13.01 | 13.13 | +0.459% | 21,559 | +33.359% |
| 2025-10-13 | 13.19 | 13.19 | 13.01 | 13.07 | +0.461% | 17,125 | +33.971% |
| 2025-10-10 | 13.05 | 13.16 | 12.97 | 13.01 | -0.838% | 25,245 | +34.589% |
| 2025-10-09 | 13.06 | 13.15 | 13.05 | 13.12 | 0.000% | 13,590 | +33.460% |
| 2025-10-08 | 13.01 | 13.28 | 13.01 | 13.12 | +0.846% | 15,381 | +33.460% |
| 2025-10-07 | 13.11 | 13.11 | 13.01 | 13.01 | -0.383% | 19,185 | +34.589% |
| 2025-10-06 | 13.11 | 13.20 | 13.05 | 13.06 | -0.381% | 20,833 | +34.074% |
| 2025-10-03 | 13.06 | 13.29 | 13.06 | 13.11 | +0.076% | 9,497 | +33.562% |
| 2025-10-02 | 13.05 | 13.21 | 13.01 | 13.10 | -0.304% | 27,956 | +33.664% |
| 2025-10-01 | 13.01 | 13.14 | 13.01 | 13.14 | +0.613% | 20,387 | +33.257% |
| 2025-09-30 | 12.76 | 13.06 | 12.72 | 13.06 | +1.713% | 119,571 | +34.074% |
| 2025-09-29 | 13.00 | 13.11 | 12.81 | 12.84 | -1.760% | 16,272 | +36.371% |
| 2025-09-26 | 13.21 | 13.21 | 12.82 | 13.07 | -0.759% | 19,367 | +33.971% |
| 2025-09-25 | 13.31 | 13.47 | 13.11 | 13.17 | -1.274% | 6,282 | +32.954% |
| 2025-09-24 | 13.31 | 13.51 | 13.24 | 13.34 | +0.301% | 11,491 | +31.259% |
| 2025-09-23 | 13.57 | 13.57 | 13.22 | 13.30 | -0.375% | 38,007 | +31.654% |
| 2025-09-22 | 13.27 | 13.54 | 13.24 | 13.35 | +0.451% | 36,572 | +31.161% |
| 2025-09-19 | 13.54 | 13.65 | 13.00 | 13.29 | -2.135% | 82,919 | +31.753% |
| 2025-09-18 | 13.25 | 13.62 | 13.25 | 13.58 | +2.491% | 22,852 | +28.940% |
| 2025-09-17 | 13.38 | 13.63 | 13.16 | 13.25 | -0.675% | 98,800 | +32.151% |
| 2025-09-16 | 13.33 | 13.45 | 13.31 | 13.34 | -0.224% | 10,168 | +31.259% |
| 2025-09-15 | 13.36 | 13.42 | 13.29 | 13.37 | +0.150% | 6,895 | +30.965% |
| 2025-09-12 | 13.17 | 13.44 | 13.17 | 13.35 | -0.150% | 6,687 | +31.161% |
| 2025-09-11 | 13.20 | 13.42 | 13.20 | 13.37 | +0.526% | 11,630 | +30.965% |
| 2025-09-10 | 13.28 | 13.35 | 13.22 | 13.30 | +0.151% | 11,212 | +31.654% |
| 2025-09-09 | 13.21 | 13.30 | 13.19 | 13.28 | +0.912% | 208,880 | +31.852% |
| 2025-09-08 | 13.14 | 13.30 | 13.14 | 13.16 | -0.529% | 12,320 | +33.055% |
| 2025-09-05 | 13.15 | 13.25 | 13.15 | 13.23 | +0.227% | 5,155 | +32.351% |
| 2025-09-04 | 13.11 | 13.26 | 13.07 | 13.20 | +1.538% | 9,068 | +32.652% |
| 2025-09-03 | 12.92 | 13.10 | 12.91 | 13.00 | -0.383% | 14,941 | +34.692% |
| 2025-09-02 | 12.94 | 13.17 | 12.94 | 13.05 | -0.458% | 14,990 | +34.176% |
| 2025-08-29 | 12.88 | 13.12 | 12.88 | 13.11 | +1.786% | 8,675 | +33.562% |
| 2025-08-28 | 12.82 | 12.97 | 12.82 | 12.88 | +0.546% | 4,638 | +35.947% |
| 2025-08-27 | 12.97 | 13.08 | 12.78 | 12.81 | -1.839% | 16,600 | +36.690% |
| 2025-08-26 | 13.02 | 13.08 | 12.82 | 13.05 | +1.163% | 8,828 | +34.176% |
| 2025-08-25 | 13.31 | 13.31 | 12.73 | 12.90 | -2.421% | 10,980 | +35.736% |
| 2025-08-22 | 13.00 | 13.41 | 13.00 | 13.22 | +4.094% | 22,445 | +32.451% |
| 2025-08-21 | 12.89 | 12.89 | 12.66 | 12.70 | -0.859% | 5,763 | +37.874% |
| 2025-08-20 | 12.85 | 12.86 | 12.62 | 12.81 | +1.506% | 12,166 | +36.690% |
| 2025-08-19 | 12.60 | 12.78 | 12.57 | 12.62 | +0.558% | 6,348 | +38.748% |
| 2025-08-18 | 12.55 | 12.66 | 12.51 | 12.55 | 0.000% | 17,312 | +39.522% |
| 2025-08-15 | 12.82 | 12.82 | 12.49 | 12.55 | -1.876% | 18,525 | +39.522% |
| 2025-08-14 | 13.02 | 13.02 | 12.79 | 12.79 | -1.842% | 9,466 | +36.904% |
| 2025-08-13 | 13.03 | 13.03 | 12.74 | 13.03 | +1.956% | 23,289 | +34.382% |
| 2025-08-12 | 12.58 | 12.85 | 12.56 | 12.78 | +2.322% | 22,146 | +37.011% |
| 2025-08-11 | 12.38 | 12.54 | 12.36 | 12.49 | +0.645% | 6,466 | +40.192% |
| 2025-08-08 | 12.37 | 12.47 | 12.35 | 12.41 | +0.323% | 4,158 | +41.096% |
| 2025-08-07 | 12.37 | 12.45 | 12.30 | 12.37 | -0.161% | 26,602 | +41.552% |
| 2025-08-06 | 12.32 | 12.47 | 12.32 | 12.39 | +0.324% | 7,743 | +41.324% |
| 2025-08-05 | 12.35 | 12.44 | 12.21 | 12.35 | -0.081% | 20,145 | +41.781% |
| 2025-08-04 | 12.39 | 12.50 | 12.31 | 12.36 | +0.488% | 209,973 | +41.667% |
| 2025-08-01 | 12.42 | 12.42 | 12.15 | 12.30 | +0.244% | 24,919 | +42.358% |
| 2025-07-31 | 12.17 | 12.48 | 12.11 | 12.27 | +1.573% | 21,648 | +42.706% |
| 2025-07-30 | 12.29 | 12.32 | 12.01 | 12.08 | -1.146% | 15,400 | +44.950% |
| 2025-07-29 | 12.47 | 12.47 | 12.22 | 12.22 | -0.972% | 8,513 | +43.290% |
| 2025-07-28 | 12.27 | 12.42 | 12.26 | 12.34 | -0.243% | 11,987 | +41.896% |
| 2025-07-25 | 12.37 | 12.48 | 12.28 | 12.37 | -0.242% | 10,130 | +41.552% |
| 2025-07-24 | 12.42 | 12.52 | 12.38 | 12.40 | -1.665% | 11,758 | +41.210% |
| 2025-07-23 | 12.37 | 12.65 | 12.37 | 12.61 | +1.448% | 7,623 | +38.858% |
| 2025-07-22 | 12.50 | 12.56 | 12.33 | 12.43 | +2.305% | 23,629 | +40.869% |
| 2025-07-21 | 12.03 | 12.37 | 12.03 | 12.15 | +0.330% | 19,282 | +44.115% |
| 2025-07-18 | 12.34 | 12.34 | 12.04 | 12.11 | -1.384% | 20,610 | +44.591% |
| 2025-07-17 | 12.39 | 12.39 | 12.22 | 12.28 | +0.904% | 17,809 | +42.590% |
| 2025-07-16 | 12.39 | 12.42 | 11.99 | 12.17 | +1.248% | 15,359 | +43.878% |
| 2025-07-15 | 12.26 | 12.45 | 12.02 | 12.02 | -2.986% | 14,228 | +45.674% |
| 2025-07-14 | 11.90 | 12.47 | 11.90 | 12.39 | +0.978% | 9,566 | +41.324% |
| 2025-07-11 | 12.36 | 12.42 | 12.27 | 12.27 | -1.761% | 14,530 | +42.706% |
| 2025-07-10 | 12.41 | 12.64 | 12.41 | 12.49 | -0.557% | 9,157 | +40.192% |
| 2025-07-09 | 12.47 | 12.58 | 12.39 | 12.56 | +0.400% | 15,996 | +39.411% |
| 2025-07-08 | 12.27 | 12.65 | 12.27 | 12.51 | +1.707% | 16,214 | +39.968% |
| 2025-07-07 | 12.36 | 12.47 | 11.91 | 12.30 | -1.600% | 14,968 | +42.358% |
| 2025-07-03 | 12.37 | 12.58 | 12.37 | 12.50 | +1.543% | 10,527 | +40.080% |
| 2025-07-02 | 12.20 | 12.48 | 12.06 | 12.31 | +0.490% | 22,911 | +42.242% |
| 2025-07-01 | 11.89 | 12.41 | 11.89 | 12.25 | +1.829% | 21,513 | +42.939% |
| 2025-06-30 | 12.52 | 12.52 | 11.99 | 12.03 | -2.433% | 28,947 | +45.553% |
| 2025-06-27 | 12.21 | 12.65 | 12.21 | 12.33 | +1.066% | 80,164 | +42.011% |
| 2025-06-26 | 12.24 | 12.43 | 12.20 | 12.20 | -0.570% | 17,746 | +43.525% |
| 2025-06-25 | 11.85 | 12.39 | 11.50 | 12.27 | +1.238% | 11,326 | +42.706% |
| 2025-06-24 | 11.98 | 12.27 | 11.85 | 12.12 | +2.106% | 13,096 | +44.472% |
| 2025-06-23 | 11.40 | 11.97 | 11.40 | 11.87 | +4.123% | 36,085 | +47.515% |
| 2025-06-20 | 11.69 | 11.69 | 11.40 | 11.40 | -1.554% | 101,679 | +53.596% |
| 2025-06-18 | 11.56 | 11.67 | 11.56 | 11.58 | +0.521% | 16,241 | +51.209% |
| 2025-06-17 | 11.41 | 11.69 | 11.41 | 11.52 | -0.087% | 10,604 | +51.997% |
| 2025-06-16 | 11.53 | 11.55 | 11.42 | 11.53 | +1.052% | 9,936 | +51.865% |
| 2025-06-13 | 11.43 | 11.56 | 11.41 | 11.41 | -0.436% | 268,491 | +53.462% |
| 2025-06-12 | 11.47 | 11.50 | 11.43 | 11.46 | 0.000% | 5,964 | +52.792% |
| 2025-06-11 | 11.52 | 11.53 | 11.37 | 11.46 | -0.434% | 14,087 | +52.792% |
| 2025-06-10 | 11.32 | 11.65 | 11.32 | 11.51 | +0.876% | 9,611 | +52.129% |
| 2025-06-09 | 11.35 | 11.44 | 11.33 | 11.41 | -0.523% | 9,128 | +53.462% |
| 2025-06-06 | 11.44 | 11.53 | 11.36 | 11.47 | +1.415% | 7,372 | +52.659% |
| 2025-06-05 | 11.50 | 11.50 | 11.24 | 11.31 | -0.702% | 15,379 | +54.819% |
| 2025-06-04 | 11.41 | 11.43 | 11.32 | 11.39 | -0.784% | 9,363 | +53.731% |
| 2025-06-03 | 11.32 | 11.49 | 11.32 | 11.48 | +1.235% | 9,127 | +52.526% |
| 2025-06-02 | 11.37 | 11.66 | 11.31 | 11.34 | -0.526% | 13,374 | +54.409% |
| 2025-05-30 | 11.37 | 11.70 | 11.37 | 11.40 | -0.524% | 12,697 | +53.596% |
| 2025-05-29 | 11.47 | 11.57 | 11.41 | 11.46 | -0.865% | 15,248 | +52.792% |
| 2025-05-28 | 11.66 | 11.66 | 11.41 | 11.56 | -1.951% | 14,356 | +51.471% |
| 2025-05-27 | 11.55 | 11.85 | 11.53 | 11.79 | +2.344% | 8,956 | +48.516% |
| 2025-05-23 | 11.47 | 11.70 | 11.37 | 11.52 | -0.604% | 12,915 | +51.997% |
| 2025-05-22 | 11.60 | 11.74 | 11.59 | 11.59 | -1.613% | 7,757 | +51.079% |
| 2025-05-21 | 11.61 | 11.83 | 11.51 | 11.78 | +0.170% | 15,921 | +48.642% |
| 2025-05-20 | 11.60 | 11.76 | 11.57 | 11.76 | +0.858% | 5,655 | +48.895% |
| 2025-05-19 | 11.64 | 11.66 | 11.64 | 11.66 | -1.354% | 3,557 | +50.172% |
| 2025-05-16 | 11.90 | 11.90 | 11.61 | 11.82 | -0.505% | 14,249 | +48.139% |
| 2025-05-15 | 11.53 | 11.88 | 11.52 | 11.88 | +2.768% | 10,035 | +47.391% |
| 2025-05-14 | 11.65 | 11.83 | 11.56 | 11.56 | -1.951% | 9,998 | +51.471% |
| 2025-05-13 | 11.79 | 11.79 | 11.41 | 11.79 | +1.115% | 11,285 | +48.516% |
| 2025-05-12 | 11.90 | 11.90 | 11.53 | 11.66 | +0.258% | 13,798 | +50.172% |
| 2025-05-09 | 11.42 | 11.63 | 11.42 | 11.63 | +1.174% | 6,216 | +50.559% |
| 2025-05-08 | 11.56 | 11.56 | 11.35 | 11.49 | +0.833% | 9,368 | +52.327% |
| 2025-05-07 | 11.09 | 11.55 | 11.09 | 11.40 | +0.974% | 12,587 | +53.596% |
| 2025-05-06 | 11.52 | 11.69 | 11.29 | 11.29 | -1.997% | 9,156 | +55.093% |
| 2025-05-05 | 11.71 | 11.71 | 11.52 | 11.52 | -2.041% | 9,419 | +51.997% |
| 2025-05-02 | 11.76 | 11.84 | 11.76 | 11.76 | +2.261% | 8,291 | +48.895% |
| 2025-05-01 | 11.31 | 11.59 | 11.10 | 11.50 | +2.496% | 13,117 | +52.261% |
| 2025-04-30 | 11.16 | 11.56 | 11.16 | 11.22 | -0.708% | 17,904 | +56.061% |
| 2025-04-29 | 11.03 | 11.38 | 11.03 | 11.30 | +2.078% | 15,169 | +54.956% |
| 2025-04-28 | 10.93 | 11.16 | 10.86 | 11.07 | +0.090% | 11,233 | +58.175% |
| 2025-04-25 | 11.03 | 11.22 | 10.90 | 11.06 | -0.090% | 12,020 | +58.318% |
| 2025-04-24 | 11.08 | 11.37 | 10.91 | 11.07 | -1.161% | 21,533 | +58.175% |
| 2025-04-23 | 11.44 | 11.44 | 11.00 | 11.20 | -0.621% | 20,619 | +56.339% |
| 2025-04-22 | 11.05 | 11.38 | 11.05 | 11.27 | +1.899% | 7,815 | +55.368% |
| 2025-04-21 | 11.13 | 11.13 | 10.90 | 11.06 | -1.776% | 13,010 | +58.318% |
| 2025-04-17 | 11.10 | 11.39 | 10.90 | 11.26 | +0.896% | 15,607 | +55.506% |
| 2025-04-16 | 11.18 | 11.46 | 11.05 | 11.16 | +0.090% | 14,898 | +56.900% |
| 2025-04-15 | 11.07 | 11.44 | 11.07 | 11.15 | 0.000% | 15,310 | +57.040% |