PDLB
Ponce Financial Group, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
20.38USD+1.494%(+0.30)94,284
Pre-marketOct 2, 2026 9:24:30 AM EDT
20.12USD+0.199%(+0.04)
PDLB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.11 | 20.47 | 20.10 | 20.35 | +1.345% | 94,284 | 0.000% |
| 2026-10-01 | 19.91 | 20.10 | 19.65 | 20.08 | +0.702% | 90,834 | +1.345% |
| 2026-09-30 | 20.06 | 20.06 | 19.89 | 19.94 | -0.350% | 114,586 | +2.056% |
| 2026-09-29 | 20.27 | 20.27 | 19.85 | 20.01 | -0.990% | 121,851 | +1.699% |
| 2026-09-28 | 20.24 | 20.30 | 20.05 | 20.21 | -0.639% | 77,815 | +0.693% |
| 2026-09-25 | 20.27 | 20.46 | 20.27 | 20.34 | +0.345% | 66,259 | +0.049% |
| 2026-09-24 | 20.19 | 20.48 | 20.15 | 20.27 | +0.446% | 70,424 | +0.395% |
| 2026-09-23 | 20.37 | 20.41 | 20.12 | 20.18 | -1.272% | 115,081 | +0.842% |
| 2026-09-22 | 20.63 | 20.74 | 20.36 | 20.44 | -0.293% | 74,251 | -0.440% |
| 2026-09-21 | 20.30 | 20.57 | 20.30 | 20.50 | +0.935% | 70,642 | -0.732% |
| 2026-09-18 | 20.16 | 20.41 | 20.11 | 20.31 | +0.099% | 197,320 | +0.197% |
| 2026-09-17 | 20.69 | 20.69 | 20.20 | 20.29 | -1.121% | 61,867 | +0.296% |
| 2026-09-16 | 20.30 | 20.54 | 20.15 | 20.52 | +0.736% | 75,502 | -0.828% |
| 2026-09-15 | 20.59 | 20.59 | 20.23 | 20.37 | +0.493% | 87,212 | -0.098% |
| 2026-09-14 | 20.54 | 20.70 | 20.26 | 20.27 | -1.315% | 68,408 | +0.395% |
| 2026-09-11 | 20.62 | 20.62 | 20.27 | 20.54 | +0.538% | 91,235 | -0.925% |
| 2026-09-10 | 20.19 | 20.44 | 20.05 | 20.43 | +0.591% | 49,092 | -0.392% |
| 2026-09-09 | 20.18 | 20.34 | 20.11 | 20.31 | -0.098% | 57,319 | +0.197% |
| 2026-09-08 | 20.64 | 20.72 | 20.28 | 20.33 | -1.882% | 58,951 | +0.098% |
| 2026-09-04 | 20.44 | 20.79 | 20.42 | 20.72 | +1.073% | 42,820 | -1.786% |
| 2026-09-03 | 20.46 | 20.66 | 20.41 | 20.50 | +0.787% | 56,463 | -0.732% |
| 2026-09-02 | 19.92 | 20.47 | 19.91 | 20.34 | +2.108% | 147,167 | +0.049% |
| 2026-09-01 | 20.23 | 20.56 | 19.87 | 19.92 | -1.775% | 115,857 | +2.159% |
| 2026-08-31 | 20.44 | 20.44 | 20.25 | 20.28 | -0.831% | 71,585 | +0.345% |
| 2026-08-28 | 20.34 | 20.63 | 20.34 | 20.45 | +0.689% | 80,488 | -0.489% |
| 2026-08-27 | 20.01 | 20.40 | 19.81 | 20.31 | +1.196% | 57,444 | +0.197% |
| 2026-08-26 | 20.25 | 20.53 | 20.00 | 20.07 | -0.644% | 58,616 | +1.395% |
| 2026-08-25 | 20.48 | 20.48 | 20.12 | 20.20 | -1.174% | 29,761 | +0.743% |
| 2026-08-24 | 20.45 | 20.56 | 20.35 | 20.44 | +0.098% | 47,847 | -0.440% |
| 2026-08-21 | 20.40 | 20.55 | 20.09 | 20.42 | +0.542% | 163,884 | -0.343% |
| 2026-08-20 | 20.05 | 20.35 | 20.02 | 20.31 | +0.944% | 62,989 | +0.197% |
| 2026-08-19 | 20.79 | 20.82 | 20.12 | 20.12 | -2.567% | 61,040 | +1.143% |
| 2026-08-18 | 20.74 | 20.99 | 20.30 | 20.65 | -0.482% | 89,493 | -1.453% |
| 2026-08-17 | 20.80 | 21.10 | 20.68 | 20.75 | -0.048% | 103,570 | -1.928% |
| 2026-08-14 | 20.75 | 20.97 | 20.72 | 20.76 | +0.193% | 63,527 | -1.975% |
| 2026-08-13 | 20.72 | 20.89 | 20.46 | 20.72 | +0.193% | 46,790 | -1.786% |
| 2026-08-12 | 20.48 | 20.69 | 20.39 | 20.68 | +1.174% | 51,738 | -1.596% |
| 2026-08-11 | 20.09 | 20.55 | 20.06 | 20.44 | +2.047% | 61,973 | -0.440% |
| 2026-08-10 | 20.00 | 20.39 | 19.83 | 20.03 | -0.199% | 60,376 | +1.598% |
| 2026-08-07 | 20.12 | 20.16 | 19.89 | 20.07 | -0.397% | 62,296 | +1.395% |
| 2026-08-06 | 20.49 | 20.66 | 19.92 | 20.15 | -1.515% | 49,517 | +0.993% |
| 2026-08-05 | 20.66 | 20.79 | 20.40 | 20.46 | -0.968% | 103,581 | -0.538% |
| 2026-08-04 | 20.59 | 20.73 | 20.30 | 20.66 | +0.731% | 108,635 | -1.500% |
| 2026-08-03 | 20.30 | 20.63 | 20.28 | 20.51 | +1.635% | 94,095 | -0.780% |
| 2026-07-31 | 20.03 | 20.31 | 19.91 | 20.18 | +0.398% | 86,132 | +0.842% |
| 2026-07-30 | 20.21 | 20.44 | 19.98 | 20.10 | -0.050% | 50,350 | +1.244% |
| 2026-07-29 | 20.19 | 20.44 | 20.02 | 20.11 | -1.855% | 74,821 | +1.193% |
| 2026-07-28 | 20.17 | 20.67 | 20.05 | 20.49 | +2.297% | 55,162 | -0.683% |
| 2026-07-27 | 19.86 | 20.43 | 19.80 | 20.03 | -0.842% | 55,576 | +1.598% |
| 2026-07-24 | 20.12 | 20.34 | 20.00 | 20.20 | +1.457% | 38,721 | +0.743% |
| 2026-07-23 | 19.78 | 19.91 | 19.51 | 19.91 | -0.500% | 64,941 | +2.210% |
| 2026-07-22 | 20.04 | 20.09 | 19.68 | 20.01 | -0.842% | 56,904 | +1.699% |
| 2026-07-21 | 19.94 | 20.32 | 19.78 | 20.18 | +0.799% | 74,460 | +0.842% |
| 2026-07-20 | 20.22 | 20.43 | 20.02 | 20.02 | -1.136% | 71,051 | +1.648% |
| 2026-07-17 | 20.33 | 20.74 | 20.16 | 20.25 | -1.460% | 122,386 | +0.494% |
| 2026-07-16 | 20.00 | 20.65 | 20.00 | 20.55 | +3.266% | 72,520 | -0.973% |
| 2026-07-15 | 19.80 | 20.08 | 19.69 | 19.90 | +0.556% | 82,818 | +2.261% |
| 2026-07-14 | 19.84 | 19.95 | 19.50 | 19.79 | -0.503% | 45,220 | +2.830% |
| 2026-07-13 | 19.90 | 20.06 | 19.86 | 19.89 | -0.050% | 45,259 | +2.313% |
| 2026-07-10 | 19.88 | 20.07 | 19.77 | 19.90 | +0.050% | 24,001 | +2.261% |
| 2026-07-09 | 19.59 | 20.01 | 19.59 | 19.89 | +1.635% | 41,256 | +2.313% |
| 2026-07-08 | 19.94 | 19.94 | 19.48 | 19.57 | -2.443% | 44,889 | +3.986% |
| 2026-07-07 | 20.31 | 20.55 | 20.06 | 20.06 | -0.545% | 43,942 | +1.446% |
| 2026-07-06 | 20.04 | 20.26 | 20.03 | 20.17 | +0.298% | 42,522 | +0.892% |
| 2026-07-02 | 20.55 | 20.62 | 19.99 | 20.11 | -1.759% | 58,620 | +1.193% |
| 2026-07-01 | 20.02 | 20.50 | 19.90 | 20.47 | +2.658% | 78,170 | -0.586% |
| 2026-06-30 | 19.91 | 20.05 | 19.73 | 19.94 | -0.200% | 67,937 | +2.056% |
| 2026-06-29 | 19.78 | 20.01 | 19.60 | 19.98 | +1.165% | 68,199 | +1.852% |
| 2026-06-26 | 19.64 | 19.82 | 19.52 | 19.75 | +1.023% | 372,646 | +3.038% |
| 2026-06-25 | 19.73 | 19.78 | 19.43 | 19.55 | -0.661% | 44,549 | +4.092% |
| 2026-06-24 | 19.61 | 19.80 | 19.48 | 19.68 | +0.051% | 99,657 | +3.404% |
| 2026-06-23 | 19.36 | 19.69 | 19.25 | 19.67 | +1.759% | 77,303 | +3.457% |
| 2026-06-22 | 19.34 | 19.78 | 19.21 | 19.33 | +0.052% | 50,770 | +5.277% |
| 2026-06-18 | 19.32 | 19.42 | 19.07 | 19.32 | +1.099% | 120,263 | +5.331% |
| 2026-06-17 | 19.51 | 19.61 | 18.95 | 19.11 | -1.899% | 74,122 | +6.489% |
| 2026-06-16 | 19.16 | 19.58 | 19.11 | 19.48 | +1.936% | 102,342 | +4.466% |
| 2026-06-15 | 19.51 | 19.65 | 19.01 | 19.11 | -1.546% | 73,081 | +6.489% |
| 2026-06-12 | 19.26 | 19.54 | 18.79 | 19.41 | +0.831% | 119,752 | +4.843% |
| 2026-06-11 | 19.42 | 19.56 | 19.04 | 19.25 | -0.620% | 75,307 | +5.714% |
| 2026-06-10 | 19.17 | 19.39 | 19.03 | 19.37 | +1.626% | 117,405 | +5.059% |
| 2026-06-09 | 19.01 | 19.38 | 18.83 | 19.06 | +0.900% | 115,566 | +6.768% |
| 2026-06-08 | 18.81 | 19.07 | 18.57 | 18.89 | -0.579% | 138,237 | +7.729% |
| 2026-06-05 | 18.81 | 19.14 | 18.28 | 19.00 | +1.064% | 125,821 | +7.105% |
| 2026-06-04 | 18.73 | 18.92 | 18.61 | 18.80 | +1.622% | 64,268 | +8.245% |
| 2026-06-03 | 19.04 | 19.04 | 18.48 | 18.50 | -3.091% | 95,863 | +10.000% |
| 2026-06-02 | 18.74 | 19.16 | 18.74 | 19.09 | +1.327% | 99,518 | +6.600% |
| 2026-06-01 | 19.22 | 19.42 | 18.54 | 18.84 | -0.212% | 139,206 | +8.015% |
| 2026-05-29 | 18.85 | 19.00 | 18.81 | 18.88 | +0.372% | 85,660 | +7.786% |
| 2026-05-28 | 18.78 | 18.89 | 18.51 | 18.81 | -0.027% | 66,435 | +8.187% |
| 2026-05-27 | 19.00 | 19.15 | 18.75 | 18.82 | -0.133% | 82,044 | +8.158% |
| 2026-05-26 | 18.80 | 18.99 | 18.66 | 18.84 | +1.454% | 88,591 | +8.015% |
| 2026-05-22 | 18.74 | 18.77 | 18.45 | 18.57 | -0.215% | 100,334 | +9.585% |
| 2026-05-21 | 18.48 | 18.65 | 18.25 | 18.61 | +0.432% | 68,782 | +9.350% |
| 2026-05-20 | 17.79 | 18.55 | 17.67 | 18.53 | +4.689% | 172,490 | +9.822% |
| 2026-05-19 | 17.63 | 17.83 | 17.57 | 17.70 | -0.113% | 59,702 | +14.972% |
| 2026-05-18 | 17.50 | 17.79 | 17.50 | 17.72 | +1.257% | 32,715 | +14.842% |
| 2026-05-15 | 17.48 | 17.72 | 17.46 | 17.50 | -0.850% | 58,539 | +16.286% |
| 2026-05-14 | 17.85 | 17.85 | 17.61 | 17.65 | +0.513% | 14,453 | +15.297% |
| 2026-05-13 | 17.52 | 17.66 | 17.45 | 17.56 | -0.566% | 39,639 | +15.888% |
| 2026-05-12 | 17.55 | 17.69 | 17.46 | 17.66 | 0.000% | 57,549 | +15.232% |
| 2026-05-11 | 17.89 | 17.89 | 17.65 | 17.66 | -1.009% | 31,079 | +15.232% |
| 2026-05-08 | 17.87 | 17.95 | 17.74 | 17.84 | -0.557% | 35,921 | +14.070% |
| 2026-05-07 | 17.66 | 17.95 | 17.66 | 17.94 | +1.184% | 42,422 | +13.434% |
| 2026-05-06 | 17.75 | 17.85 | 17.65 | 17.73 | +0.113% | 28,271 | +14.777% |
| 2026-05-05 | 17.48 | 17.84 | 17.45 | 17.71 | +1.782% | 31,806 | +14.907% |
| 2026-05-04 | 17.44 | 17.60 | 17.00 | 17.40 | -1.136% | 54,482 | +16.954% |
| 2026-05-01 | 17.50 | 17.90 | 17.47 | 17.60 | +0.802% | 22,895 | +15.625% |
| 2026-04-30 | 17.37 | 17.71 | 17.37 | 17.46 | -0.057% | 37,006 | +16.552% |
| 2026-04-29 | 17.67 | 17.81 | 17.39 | 17.47 | -1.633% | 52,067 | +16.485% |
| 2026-04-28 | 17.59 | 17.99 | 17.58 | 17.76 | +1.024% | 36,482 | +14.583% |
| 2026-04-27 | 17.66 | 17.98 | 17.57 | 17.58 | -0.734% | 27,867 | +15.757% |
| 2026-04-24 | 17.51 | 17.85 | 17.51 | 17.71 | +1.027% | 31,985 | +14.907% |
| 2026-04-23 | 17.43 | 17.64 | 17.43 | 17.53 | +0.458% | 26,346 | +16.087% |
| 2026-04-22 | 17.51 | 17.58 | 17.36 | 17.45 | -0.114% | 31,056 | +16.619% |
| 2026-04-21 | 17.80 | 17.93 | 17.30 | 17.47 | -2.129% | 41,329 | +16.485% |
| 2026-04-20 | 17.76 | 17.92 | 17.71 | 17.85 | -0.557% | 34,993 | +14.006% |
| 2026-04-17 | 17.78 | 18.05 | 17.75 | 17.95 | +2.513% | 76,766 | +13.370% |
| 2026-04-16 | 17.52 | 17.75 | 17.40 | 17.51 | -0.199% | 54,028 | +16.219% |
| 2026-04-15 | 17.53 | 17.65 | 17.40 | 17.55 | -0.312% | 37,406 | +15.987% |
| 2026-04-14 | 17.52 | 17.66 | 17.43 | 17.60 | -0.114% | 86,989 | +15.625% |
| 2026-04-13 | 17.49 | 17.86 | 17.33 | 17.62 | +0.571% | 25,895 | +15.494% |
| 2026-04-10 | 17.76 | 17.76 | 17.39 | 17.52 | -1.684% | 38,600 | +16.153% |
| 2026-04-09 | 17.45 | 17.84 | 17.30 | 17.82 | +1.770% | 77,682 | +14.198% |
| 2026-04-08 | 17.48 | 17.85 | 17.25 | 17.51 | +1.331% | 86,087 | +16.219% |
| 2026-04-07 | 17.05 | 17.31 | 16.82 | 17.28 | +0.994% | 57,640 | +17.766% |
| 2026-04-06 | 16.93 | 17.15 | 16.90 | 17.11 | +1.063% | 65,716 | +18.936% |
| 2026-04-02 | 16.73 | 16.99 | 16.46 | 16.93 | +0.178% | 38,870 | +20.201% |
| 2026-04-01 | 16.80 | 16.92 | 16.80 | 16.90 | +1.137% | 25,095 | +20.414% |
| 2026-03-31 | 16.73 | 16.99 | 16.54 | 16.71 | +0.663% | 55,134 | +21.783% |
| 2026-03-30 | 16.57 | 16.72 | 16.46 | 16.60 | +0.851% | 43,331 | +22.590% |
| 2026-03-27 | 16.57 | 16.66 | 16.42 | 16.46 | -0.843% | 28,821 | +23.633% |
| 2026-03-26 | 16.53 | 16.66 | 16.53 | 16.60 | -0.270% | 27,048 | +22.590% |
| 2026-03-25 | 16.80 | 16.92 | 16.54 | 16.64 | -0.150% | 30,830 | +22.259% |
| 2026-03-24 | 16.50 | 16.70 | 16.45 | 16.67 | +0.301% | 70,093 | +22.076% |
| 2026-03-23 | 16.55 | 17.01 | 16.55 | 16.62 | +1.651% | 84,459 | +22.443% |
| 2026-03-20 | 16.39 | 16.43 | 16.17 | 16.35 | -0.061% | 165,238 | +24.465% |
| 2026-03-19 | 16.16 | 16.50 | 16.15 | 16.36 | +0.368% | 78,607 | +24.389% |
| 2026-03-18 | 16.32 | 16.51 | 16.27 | 16.30 | -0.912% | 88,386 | +24.847% |
| 2026-03-17 | 16.54 | 16.62 | 16.37 | 16.45 | -0.061% | 54,252 | +23.708% |
| 2026-03-16 | 16.48 | 16.59 | 16.38 | 16.46 | +0.982% | 47,104 | +23.633% |
| 2026-03-13 | 16.43 | 16.61 | 16.23 | 16.30 | -0.184% | 78,258 | +24.847% |
| 2026-03-12 | 16.03 | 16.44 | 16.02 | 16.33 | +0.431% | 72,915 | +24.617% |
| 2026-03-11 | 16.16 | 16.32 | 16.06 | 16.26 | -0.061% | 60,651 | +25.154% |
| 2026-03-10 | 16.16 | 16.65 | 16.16 | 16.27 | -0.061% | 61,432 | +25.077% |
| 2026-03-09 | 16.13 | 16.48 | 15.86 | 16.28 | -0.611% | 111,761 | +25.000% |
| 2026-03-06 | 16.30 | 16.45 | 16.07 | 16.38 | 0.000% | 113,355 | +24.237% |
| 2026-03-05 | 16.31 | 16.45 | 16.23 | 16.38 | 0.000% | 67,364 | +24.237% |
| 2026-03-04 | 16.50 | 16.68 | 16.37 | 16.38 | +0.429% | 45,935 | +24.237% |
| 2026-03-03 | 16.26 | 16.47 | 15.87 | 16.31 | -0.061% | 130,378 | +24.770% |
| 2026-03-02 | 16.12 | 16.60 | 16.12 | 16.32 | +0.431% | 56,212 | +24.694% |
| 2026-02-27 | 16.49 | 16.49 | 16.16 | 16.25 | -2.753% | 82,571 | +25.231% |
| 2026-02-26 | 16.83 | 16.88 | 16.57 | 16.71 | +0.967% | 34,570 | +21.783% |
| 2026-02-25 | 16.50 | 16.66 | 16.31 | 16.55 | +1.285% | 70,250 | +22.961% |
| 2026-02-24 | 16.16 | 16.40 | 16.10 | 16.34 | +1.114% | 52,951 | +24.541% |
| 2026-02-23 | 16.62 | 16.66 | 16.08 | 16.16 | -3.234% | 75,796 | +25.928% |
| 2026-02-20 | 16.71 | 16.91 | 16.58 | 16.70 | -0.060% | 91,099 | +21.856% |
| 2026-02-19 | 16.57 | 16.82 | 16.43 | 16.71 | +0.602% | 65,665 | +21.783% |
| 2026-02-18 | 16.66 | 17.02 | 16.54 | 16.61 | -0.360% | 77,661 | +22.517% |
| 2026-02-17 | 16.59 | 17.05 | 16.57 | 16.67 | +0.786% | 54,994 | +22.076% |
| 2026-02-13 | 16.66 | 16.82 | 16.50 | 16.54 | -0.361% | 40,041 | +23.035% |
| 2026-02-12 | 16.89 | 16.89 | 16.38 | 16.60 | -1.014% | 75,344 | +22.590% |
| 2026-02-11 | 17.15 | 17.30 | 16.68 | 16.77 | -1.527% | 76,543 | +21.348% |
| 2026-02-10 | 16.86 | 17.31 | 16.85 | 17.03 | +0.948% | 92,905 | +19.495% |
| 2026-02-09 | 16.88 | 17.07 | 16.64 | 16.87 | -0.472% | 64,756 | +20.628% |
| 2026-02-06 | 16.97 | 17.13 | 16.83 | 16.95 | +0.953% | 82,184 | +20.059% |
| 2026-02-05 | 16.86 | 17.16 | 16.64 | 16.79 | -0.710% | 103,350 | +21.203% |
| 2026-02-04 | 16.92 | 17.20 | 16.68 | 16.91 | +0.118% | 92,438 | +20.343% |
| 2026-02-03 | 16.77 | 16.94 | 16.31 | 16.89 | -0.354% | 189,052 | +20.485% |
| 2026-02-02 | 16.53 | 17.27 | 16.29 | 16.95 | +1.013% | 350,471 | +20.059% |
| 2026-01-30 | 16.20 | 16.81 | 15.88 | 16.78 | +2.567% | 189,700 | +21.275% |
| 2026-01-29 | 16.78 | 16.82 | 16.11 | 16.36 | -2.445% | 110,897 | +24.389% |
| 2026-01-28 | 17.21 | 17.47 | 16.50 | 16.77 | +0.842% | 180,152 | +21.348% |
| 2026-01-27 | 16.50 | 16.66 | 16.42 | 16.63 | +1.156% | 58,357 | +22.369% |
| 2026-01-26 | 16.34 | 16.62 | 16.24 | 16.44 | +0.244% | 56,170 | +23.783% |
| 2026-01-23 | 16.93 | 16.93 | 16.25 | 16.40 | -2.844% | 44,765 | +24.085% |
| 2026-01-22 | 16.80 | 17.02 | 16.80 | 16.88 | +1.138% | 37,636 | +20.557% |
| 2026-01-21 | 16.15 | 16.75 | 16.00 | 16.69 | +3.536% | 61,057 | +21.929% |
| 2026-01-20 | 16.20 | 16.50 | 16.11 | 16.12 | -2.006% | 47,248 | +26.241% |
| 2026-01-16 | 16.48 | 16.59 | 16.30 | 16.45 | -0.243% | 50,975 | +23.708% |
| 2026-01-15 | 16.16 | 16.61 | 16.11 | 16.49 | +1.665% | 48,038 | +23.408% |
| 2026-01-14 | 16.25 | 16.27 | 15.92 | 16.22 | +1.312% | 54,115 | +25.462% |
| 2026-01-13 | 15.98 | 16.11 | 15.84 | 16.01 | +0.188% | 39,237 | +27.108% |
| 2026-01-12 | 16.00 | 16.10 | 15.86 | 15.98 | -0.498% | 37,702 | +27.347% |
| 2026-01-09 | 16.35 | 17.08 | 16.03 | 16.06 | -1.954% | 54,854 | +26.712% |
| 2026-01-08 | 16.03 | 16.50 | 16.03 | 16.38 | +1.739% | 31,997 | +24.237% |
| 2026-01-07 | 16.50 | 16.50 | 15.90 | 16.10 | -0.984% | 66,850 | +26.398% |
| 2026-01-06 | 16.13 | 16.32 | 16.02 | 16.26 | +0.931% | 116,777 | +25.154% |
| 2026-01-05 | 15.52 | 16.37 | 15.52 | 16.11 | +0.062% | 74,116 | +26.319% |
| 2026-01-02 | 16.32 | 16.64 | 16.09 | 16.10 | -1.529% | 63,382 | +26.398% |
| 2025-12-31 | 16.42 | 16.67 | 16.27 | 16.35 | -0.487% | 41,694 | +24.465% |
| 2025-12-30 | 16.57 | 16.87 | 16.40 | 16.43 | -0.905% | 37,675 | +23.859% |
| 2025-12-29 | 16.87 | 16.96 | 16.54 | 16.58 | -1.427% | 50,516 | +22.738% |
| 2025-12-26 | 16.86 | 17.07 | 16.74 | 16.82 | -0.591% | 37,166 | +20.987% |
| 2025-12-24 | 17.09 | 17.15 | 16.77 | 16.92 | -0.412% | 44,076 | +20.272% |
| 2025-12-23 | 17.17 | 17.48 | 16.98 | 16.99 | -0.875% | 73,575 | +19.776% |
| 2025-12-22 | 17.12 | 17.29 | 17.02 | 17.14 | +0.587% | 103,143 | +18.728% |
| 2025-12-19 | 17.30 | 17.36 | 16.87 | 17.04 | -1.446% | 172,065 | +19.425% |
| 2025-12-18 | 17.42 | 17.52 | 17.20 | 17.29 | +0.116% | 71,585 | +17.698% |
| 2025-12-17 | 17.72 | 17.80 | 17.09 | 17.27 | -0.804% | 117,878 | +17.834% |
| 2025-12-16 | 17.49 | 17.61 | 17.20 | 17.41 | -0.229% | 136,110 | +16.887% |
| 2025-12-15 | 16.99 | 18.01 | 16.88 | 17.45 | +3.193% | 539,088 | +16.619% |
| 2025-12-12 | 16.77 | 16.99 | 16.63 | 16.91 | +1.440% | 87,949 | +20.343% |
| 2025-12-11 | 16.44 | 16.68 | 16.32 | 16.67 | +1.770% | 123,558 | +22.076% |
| 2025-12-10 | 15.90 | 16.40 | 15.90 | 16.38 | +3.344% | 114,146 | +24.237% |
| 2025-12-09 | 15.77 | 15.94 | 15.68 | 15.85 | +1.084% | 47,122 | +28.391% |
| 2025-12-08 | 15.74 | 15.84 | 15.66 | 15.68 | -0.254% | 58,415 | +29.783% |
| 2025-12-05 | 15.81 | 15.87 | 15.65 | 15.72 | -0.945% | 28,463 | +29.453% |
| 2025-12-04 | 15.98 | 16.09 | 15.82 | 15.87 | -0.750% | 71,670 | +28.229% |
| 2025-12-03 | 15.42 | 16.00 | 15.42 | 15.99 | +4.510% | 81,951 | +27.267% |
| 2025-12-02 | 15.71 | 15.71 | 15.29 | 15.30 | -2.236% | 79,441 | +33.007% |
| 2025-12-01 | 15.88 | 15.94 | 15.59 | 15.65 | -1.819% | 32,283 | +30.032% |
| 2025-11-28 | 15.91 | 16.01 | 15.85 | 15.94 | -0.188% | 34,846 | +27.666% |
| 2025-11-26 | 16.00 | 16.08 | 15.84 | 15.97 | -0.250% | 92,175 | +27.426% |
| 2025-11-25 | 15.48 | 16.06 | 15.48 | 16.01 | +3.424% | 95,220 | +27.108% |
| 2025-11-24 | 15.27 | 15.55 | 15.18 | 15.48 | +0.781% | 57,971 | +31.460% |
| 2025-11-21 | 14.83 | 15.60 | 14.75 | 15.36 | +3.504% | 72,089 | +32.487% |
| 2025-11-20 | 15.24 | 15.49 | 14.76 | 14.84 | -1.395% | 56,365 | +37.129% |
| 2025-11-19 | 15.03 | 15.08 | 14.88 | 15.05 | -0.265% | 48,180 | +35.216% |
| 2025-11-18 | 15.09 | 15.29 | 14.95 | 15.09 | +0.066% | 32,371 | +34.858% |
| 2025-11-17 | 15.62 | 15.63 | 15.05 | 15.08 | -3.642% | 88,992 | +34.947% |
| 2025-11-14 | 15.78 | 15.84 | 15.50 | 15.65 | -0.761% | 78,859 | +30.032% |
| 2025-11-13 | 15.75 | 15.99 | 15.68 | 15.77 | -0.505% | 131,745 | +29.042% |
| 2025-11-12 | 15.68 | 15.87 | 15.54 | 15.85 | +1.668% | 91,672 | +28.391% |
| 2025-11-11 | 15.69 | 15.73 | 15.40 | 15.59 | -0.064% | 38,001 | +30.532% |
| 2025-11-10 | 15.17 | 15.72 | 15.09 | 15.60 | +3.448% | 128,653 | +30.449% |
| 2025-11-07 | 14.57 | 15.15 | 14.51 | 15.08 | +3.429% | 113,706 | +34.947% |
| 2025-11-06 | 14.91 | 15.01 | 14.54 | 14.58 | -1.686% | 41,519 | +39.575% |
| 2025-11-05 | 14.13 | 15.16 | 14.13 | 14.83 | +5.777% | 194,479 | +37.222% |
| 2025-11-04 | 14.02 | 14.17 | 14.01 | 14.02 | -0.355% | 39,818 | +45.150% |
| 2025-11-03 | 14.18 | 14.36 | 14.02 | 14.07 | -0.283% | 32,245 | +44.634% |
| 2025-10-31 | 14.01 | 14.23 | 13.91 | 14.11 | 0.000% | 26,829 | +44.224% |
| 2025-10-30 | 14.08 | 14.37 | 14.03 | 14.11 | -0.634% | 22,318 | +44.224% |
| 2025-10-29 | 14.56 | 14.64 | 14.06 | 14.20 | -2.606% | 67,806 | +43.310% |
| 2025-10-28 | 14.57 | 14.67 | 14.56 | 14.58 | -0.613% | 28,641 | +39.575% |
| 2025-10-27 | 14.62 | 14.74 | 14.60 | 14.67 | +0.342% | 36,325 | +38.718% |
| 2025-10-24 | 14.50 | 14.69 | 14.39 | 14.62 | +1.598% | 65,146 | +39.193% |
| 2025-10-23 | 14.50 | 14.52 | 14.15 | 14.39 | -0.415% | 84,379 | +41.418% |
| 2025-10-22 | 14.70 | 14.71 | 14.40 | 14.45 | -0.993% | 52,278 | +40.830% |
| 2025-10-21 | 14.43 | 14.62 | 14.43 | 14.60 | +0.447% | 15,293 | +39.431% |
| 2025-10-20 | 14.24 | 14.55 | 14.24 | 14.53 | +2.180% | 18,760 | +40.055% |
| 2025-10-17 | 14.04 | 14.34 | 14.02 | 14.22 | +1.427% | 39,152 | +43.108% |
| 2025-10-16 | 14.75 | 14.85 | 14.01 | 14.02 | -5.014% | 96,647 | +45.150% |
| 2025-10-15 | 14.61 | 14.79 | 14.58 | 14.76 | +1.304% | 50,172 | +37.873% |
| 2025-10-14 | 14.06 | 14.66 | 14.05 | 14.57 | +2.823% | 59,602 | +39.671% |
| 2025-10-13 | 14.30 | 14.42 | 14.02 | 14.17 | -0.561% | 48,468 | +43.613% |
| 2025-10-10 | 14.49 | 14.54 | 14.25 | 14.25 | -1.860% | 56,037 | +42.807% |
| 2025-10-09 | 14.52 | 14.55 | 14.51 | 14.52 | -0.138% | 44,033 | +40.152% |
| 2025-10-08 | 14.65 | 14.74 | 14.51 | 14.54 | -0.274% | 31,130 | +39.959% |
| 2025-10-07 | 14.51 | 14.85 | 14.51 | 14.58 | 0.000% | 29,032 | +39.575% |
| 2025-10-06 | 14.55 | 14.77 | 14.44 | 14.58 | +0.482% | 62,559 | +39.575% |
| 2025-10-03 | 14.53 | 14.61 | 14.50 | 14.51 | +0.904% | 28,506 | +40.248% |
| 2025-10-02 | 14.61 | 14.68 | 14.30 | 14.38 | -1.574% | 58,692 | +41.516% |
| 2025-10-01 | 14.63 | 14.70 | 14.56 | 14.61 | -0.612% | 33,742 | +39.288% |
| 2025-09-30 | 14.62 | 14.87 | 14.58 | 14.70 | -0.068% | 23,326 | +38.435% |
| 2025-09-29 | 14.86 | 14.89 | 14.65 | 14.71 | -1.009% | 49,558 | +38.341% |
| 2025-09-26 | 14.89 | 14.92 | 14.81 | 14.86 | -0.067% | 23,085 | +36.945% |
| 2025-09-25 | 14.86 | 14.94 | 14.74 | 14.87 | -0.134% | 17,741 | +36.853% |
| 2025-09-24 | 14.86 | 15.01 | 14.86 | 14.89 | -0.201% | 13,565 | +36.669% |
| 2025-09-23 | 14.98 | 15.06 | 14.81 | 14.92 | +0.269% | 25,737 | +36.394% |
| 2025-09-22 | 14.83 | 14.95 | 14.76 | 14.88 | -0.335% | 20,164 | +36.761% |
| 2025-09-19 | 15.05 | 15.05 | 14.70 | 14.93 | -0.929% | 199,982 | +36.303% |
| 2025-09-18 | 14.84 | 15.07 | 14.84 | 15.07 | +2.100% | 31,520 | +35.036% |
| 2025-09-17 | 14.80 | 15.09 | 14.74 | 14.76 | -0.338% | 58,725 | +37.873% |
| 2025-09-16 | 14.70 | 14.82 | 14.66 | 14.81 | +0.407% | 41,311 | +37.407% |
| 2025-09-15 | 14.84 | 14.96 | 14.72 | 14.75 | -0.203% | 21,884 | +37.966% |
| 2025-09-12 | 14.85 | 14.91 | 14.66 | 14.78 | -1.005% | 21,719 | +37.686% |
| 2025-09-11 | 14.70 | 14.97 | 14.68 | 14.93 | +1.911% | 21,328 | +36.303% |
| 2025-09-10 | 14.73 | 14.81 | 14.61 | 14.65 | -0.543% | 25,052 | +38.908% |
| 2025-09-09 | 14.77 | 14.87 | 14.66 | 14.73 | -0.540% | 23,759 | +38.153% |
| 2025-09-08 | 14.95 | 14.95 | 14.75 | 14.81 | -0.671% | 26,176 | +37.407% |
| 2025-09-05 | 15.03 | 15.21 | 14.81 | 14.91 | -0.600% | 20,214 | +36.486% |
| 2025-09-04 | 14.96 | 15.00 | 14.92 | 15.00 | +0.671% | 28,044 | +35.667% |
| 2025-09-03 | 14.85 | 14.93 | 14.77 | 14.90 | +0.202% | 24,326 | +36.577% |
| 2025-09-02 | 14.76 | 14.89 | 14.76 | 14.87 | +0.202% | 22,365 | +36.853% |
| 2025-08-29 | 14.84 | 14.89 | 14.83 | 14.84 | -0.067% | 18,057 | +37.129% |
| 2025-08-28 | 14.91 | 14.92 | 14.78 | 14.85 | -0.269% | 15,131 | +37.037% |
| 2025-08-27 | 14.79 | 14.91 | 14.79 | 14.89 | +0.472% | 23,723 | +36.669% |
| 2025-08-26 | 14.85 | 14.93 | 14.79 | 14.82 | -0.067% | 20,703 | +37.314% |
| 2025-08-25 | 14.99 | 14.99 | 14.77 | 14.83 | -0.670% | 21,139 | +37.222% |
| 2025-08-22 | 14.47 | 14.98 | 14.39 | 14.93 | +3.969% | 123,138 | +36.303% |
| 2025-08-21 | 14.33 | 14.43 | 14.30 | 14.36 | -0.485% | 24,628 | +41.713% |
| 2025-08-20 | 14.45 | 14.45 | 13.96 | 14.43 | +0.069% | 21,058 | +41.026% |
| 2025-08-19 | 14.90 | 14.90 | 14.33 | 14.42 | -0.483% | 19,053 | +41.123% |
| 2025-08-18 | 14.39 | 14.83 | 14.36 | 14.49 | +0.695% | 16,703 | +40.442% |
| 2025-08-15 | 14.78 | 14.78 | 14.36 | 14.39 | -2.242% | 26,014 | +41.418% |
| 2025-08-14 | 14.83 | 14.91 | 14.71 | 14.72 | -1.274% | 32,494 | +38.247% |
| 2025-08-13 | 14.98 | 15.06 | 14.83 | 14.91 | +0.202% | 74,851 | +36.486% |
| 2025-08-12 | 14.25 | 14.88 | 14.22 | 14.88 | +4.937% | 77,267 | +36.761% |
| 2025-08-11 | 14.10 | 14.21 | 13.95 | 14.18 | +0.071% | 22,675 | +43.512% |
| 2025-08-08 | 14.13 | 14.22 | 14.03 | 14.17 | +0.782% | 15,377 | +43.613% |
| 2025-08-07 | 14.18 | 14.20 | 14.00 | 14.06 | -0.495% | 40,579 | +44.737% |
| 2025-08-06 | 14.05 | 14.20 | 14.05 | 14.13 | +0.498% | 21,360 | +44.020% |
| 2025-08-05 | 14.13 | 14.19 | 13.94 | 14.06 | -0.425% | 27,957 | +44.737% |
| 2025-08-04 | 13.92 | 14.21 | 13.92 | 14.12 | +1.510% | 28,006 | +44.122% |
| 2025-08-01 | 14.00 | 14.25 | 13.71 | 13.91 | -0.996% | 56,115 | +46.298% |
| 2025-07-31 | 14.04 | 14.23 | 14.02 | 14.05 | -0.707% | 43,632 | +44.840% |
| 2025-07-30 | 14.54 | 14.56 | 14.02 | 14.15 | -2.076% | 41,763 | +43.816% |
| 2025-07-29 | 14.40 | 14.59 | 14.36 | 14.45 | +0.627% | 52,703 | +40.830% |
| 2025-07-28 | 14.42 | 14.42 | 14.17 | 14.36 | -0.070% | 44,415 | +41.713% |
| 2025-07-25 | 14.03 | 14.45 | 13.81 | 14.37 | +4.738% | 79,944 | +41.614% |
| 2025-07-24 | 14.02 | 14.03 | 13.72 | 13.72 | -2.140% | 49,978 | +48.324% |
| 2025-07-23 | 14.01 | 14.02 | 13.92 | 14.02 | +0.358% | 20,271 | +45.150% |
| 2025-07-22 | 13.91 | 14.09 | 13.84 | 13.97 | +0.287% | 40,608 | +45.669% |
| 2025-07-21 | 13.97 | 14.06 | 13.92 | 13.93 | -0.286% | 21,204 | +46.088% |
| 2025-07-18 | 14.10 | 14.10 | 13.71 | 13.97 | 0.000% | 42,888 | +45.669% |
| 2025-07-17 | 13.82 | 14.12 | 13.82 | 13.97 | +0.721% | 38,466 | +45.669% |
| 2025-07-16 | 13.90 | 13.95 | 13.65 | 13.87 | +0.873% | 32,509 | +46.720% |
| 2025-07-15 | 14.08 | 14.08 | 13.71 | 13.75 | -2.274% | 43,757 | +48.000% |
| 2025-07-14 | 13.95 | 14.16 | 13.95 | 14.07 | +0.357% | 13,370 | +44.634% |
| 2025-07-11 | 14.26 | 14.30 | 14.00 | 14.02 | -2.571% | 19,523 | +45.150% |
| 2025-07-10 | 14.31 | 14.40 | 14.24 | 14.39 | +0.209% | 29,820 | +41.418% |
| 2025-07-09 | 14.27 | 14.36 | 14.24 | 14.36 | 0.000% | 17,699 | +41.713% |
| 2025-07-08 | 14.26 | 14.37 | 14.22 | 14.36 | +1.412% | 44,709 | +41.713% |
| 2025-07-07 | 14.29 | 14.46 | 14.08 | 14.16 | -1.186% | 49,831 | +43.715% |
| 2025-07-03 | 14.30 | 14.45 | 14.28 | 14.33 | +0.561% | 18,177 | +42.010% |
| 2025-07-02 | 14.19 | 14.28 | 14.12 | 14.25 | +1.064% | 69,268 | +42.807% |
| 2025-07-01 | 13.80 | 14.32 | 13.76 | 14.10 | +1.879% | 45,874 | +44.326% |
| 2025-06-30 | 14.05 | 14.06 | 13.81 | 13.84 | -1.001% | 35,695 | +47.038% |
| 2025-06-27 | 13.85 | 14.05 | 13.78 | 13.98 | +1.747% | 138,762 | +45.565% |
| 2025-06-26 | 13.59 | 13.78 | 13.59 | 13.74 | +2.156% | 25,597 | +48.108% |
| 2025-06-25 | 13.51 | 13.57 | 13.45 | 13.45 | -0.518% | 24,093 | +51.301% |
| 2025-06-24 | 13.36 | 13.59 | 13.32 | 13.52 | +2.424% | 38,768 | +50.518% |
| 2025-06-23 | 13.25 | 13.34 | 13.10 | 13.20 | 0.000% | 40,356 | +54.167% |
| 2025-06-20 | 13.06 | 13.34 | 12.96 | 13.20 | +1.773% | 77,236 | +54.167% |
| 2025-06-18 | 12.81 | 13.05 | 12.81 | 12.97 | +0.777% | 16,834 | +56.901% |
| 2025-06-17 | 13.00 | 13.22 | 12.87 | 12.87 | -0.464% | 40,437 | +58.120% |
| 2025-06-16 | 13.05 | 13.16 | 12.82 | 12.93 | -0.154% | 25,721 | +57.386% |
| 2025-06-13 | 13.25 | 13.25 | 12.88 | 12.95 | -3.358% | 28,939 | +57.143% |
| 2025-06-12 | 13.58 | 13.69 | 13.34 | 13.40 | -1.832% | 23,800 | +51.866% |
| 2025-06-11 | 13.68 | 13.84 | 13.56 | 13.65 | +0.294% | 53,758 | +49.084% |
| 2025-06-10 | 13.27 | 13.64 | 13.23 | 13.61 | +2.408% | 28,154 | +49.522% |
| 2025-06-09 | 13.31 | 13.40 | 13.24 | 13.29 | -0.524% | 41,541 | +53.123% |
| 2025-06-06 | 13.38 | 13.38 | 13.07 | 13.36 | +1.212% | 24,718 | +52.320% |
| 2025-06-05 | 13.31 | 13.41 | 13.16 | 13.20 | -1.049% | 31,212 | +54.167% |
| 2025-06-04 | 13.47 | 13.47 | 13.15 | 13.34 | -0.596% | 41,755 | +52.549% |
| 2025-06-03 | 13.36 | 13.49 | 13.25 | 13.42 | +0.675% | 25,935 | +51.639% |
| 2025-06-02 | 13.43 | 13.59 | 13.25 | 13.33 | -0.448% | 39,123 | +52.663% |
| 2025-05-30 | 13.50 | 13.55 | 13.32 | 13.39 | -0.962% | 27,141 | +51.979% |
| 2025-05-29 | 13.43 | 13.93 | 13.25 | 13.52 | +1.122% | 46,454 | +50.518% |
| 2025-05-28 | 13.58 | 13.73 | 13.36 | 13.37 | -1.401% | 45,254 | +52.206% |
| 2025-05-27 | 13.50 | 13.65 | 13.34 | 13.56 | +1.955% | 43,531 | +50.074% |
| 2025-05-23 | 13.02 | 13.52 | 13.02 | 13.30 | +0.605% | 44,373 | +53.008% |
| 2025-05-22 | 13.30 | 13.48 | 13.21 | 13.22 | -1.343% | 24,845 | +53.933% |
| 2025-05-21 | 13.75 | 14.00 | 13.38 | 13.40 | -3.389% | 35,627 | +51.866% |
| 2025-05-20 | 13.70 | 13.99 | 13.70 | 13.87 | +0.946% | 35,519 | +46.720% |
| 2025-05-19 | 13.70 | 13.89 | 13.70 | 13.74 | -0.218% | 28,437 | +48.108% |
| 2025-05-16 | 13.89 | 13.96 | 13.73 | 13.77 | -1.078% | 38,155 | +47.785% |
| 2025-05-15 | 13.79 | 14.04 | 13.79 | 13.92 | +1.163% | 45,122 | +46.193% |
| 2025-05-14 | 13.95 | 14.04 | 13.73 | 13.76 | -1.714% | 42,045 | +47.892% |
| 2025-05-13 | 13.71 | 14.05 | 13.71 | 14.00 | +1.818% | 110,581 | +45.357% |
| 2025-05-12 | 13.85 | 13.85 | 13.48 | 13.75 | +1.476% | 84,597 | +48.000% |
| 2025-05-09 | 13.49 | 13.72 | 13.49 | 13.55 | -0.294% | 37,024 | +50.185% |
| 2025-05-08 | 13.44 | 13.67 | 13.33 | 13.59 | +1.116% | 53,068 | +49.742% |
| 2025-05-07 | 13.39 | 13.49 | 13.30 | 13.44 | +0.373% | 52,245 | +51.414% |
| 2025-05-06 | 13.27 | 13.40 | 13.19 | 13.39 | +0.075% | 34,639 | +51.979% |
| 2025-05-05 | 13.25 | 13.58 | 13.25 | 13.38 | +1.057% | 53,606 | +52.093% |
| 2025-05-02 | 12.99 | 13.25 | 12.99 | 13.24 | +2.715% | 48,302 | +53.701% |
| 2025-05-01 | 12.95 | 12.96 | 12.73 | 12.89 | +0.155% | 56,425 | +57.874% |
| 2025-04-30 | 12.87 | 12.96 | 12.63 | 12.87 | -0.233% | 52,651 | +58.120% |
| 2025-04-29 | 12.86 | 12.99 | 12.85 | 12.90 | +0.703% | 53,249 | +57.752% |
| 2025-04-28 | 12.52 | 12.84 | 12.30 | 12.81 | +2.644% | 34,327 | +58.860% |
| 2025-04-25 | 11.79 | 12.61 | 11.79 | 12.48 | +6.941% | 56,265 | +63.061% |
| 2025-04-24 | 11.45 | 11.71 | 11.45 | 11.67 | +1.214% | 27,730 | +74.379% |
| 2025-04-23 | 11.82 | 11.94 | 11.41 | 11.53 | -0.603% | 23,771 | +76.496% |
| 2025-04-22 | 11.15 | 11.70 | 11.15 | 11.60 | +5.263% | 31,801 | +75.431% |
| 2025-04-21 | 11.09 | 11.09 | 10.88 | 11.02 | -0.988% | 66,155 | +84.664% |
| 2025-04-17 | 11.08 | 11.58 | 11.08 | 11.13 | +0.180% | 26,345 | +82.839% |
| 2025-04-16 | 11.09 | 11.30 | 11.01 | 11.11 | -0.090% | 25,471 | +83.168% |
| 2025-04-15 | 11.06 | 11.25 | 11.06 | 11.12 | +0.271% | 24,129 | +83.004% |
| 2025-04-14 | 11.12 | 11.26 | 11.01 | 11.09 | 0.000% | 30,280 | +83.499% |