Dark

SFST
Southern First Bancshares, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:50 PM EDT

64.28USD-0.495%(-0.32)61,310

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-64.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	64.4900	65.050000	64.035000	64.1800	-0.650%	61,310	0.000%
2026-08-13	64.5000	65.090000	64.205000	64.6000	+0.780%	49,755	-0.650%
2026-08-12	64.0300	64.370000	63.000000	64.1000	+0.754%	71,601	+0.125%
2026-08-11	62.5500	63.980000	62.550000	63.6200	+1.386%	64,871	+0.880%
2026-08-10	62.9700	63.620000	62.340000	62.7500	-0.916%	83,832	+2.279%
2026-08-07	63.5600	63.730000	62.510000	63.3300	-0.737%	73,345	+1.342%
2026-08-06	64.6500	65.040000	63.520000	63.8000	-0.592%	129,889	+0.596%
2026-08-05	64.2200	64.760000	63.070000	64.1800	+0.094%	225,788	0.000%
2026-08-04	63.4000	64.970000	63.120100	64.1200	+1.056%	109,159	+0.094%
2026-08-03	63.1900	64.030000	62.665000	63.4500	+1.683%	124,617	+1.151%
2026-07-31	61.0500	62.600000	60.870000	62.4000	+2.044%	103,083	+2.853%
2026-07-30	61.5400	61.960000	60.430000	61.1500	-0.342%	120,919	+4.955%
2026-07-29	62.3200	62.740000	61.270000	61.3600	-1.808%	94,473	+4.596%
2026-07-28	62.1800	63.080000	62.060000	62.4900	+1.461%	82,107	+2.704%
2026-07-27	61.8900	62.570000	61.345000	61.5900	+0.163%	98,793	+4.205%
2026-07-24	60.6500	62.050000	60.090000	61.4900	+1.552%	157,975	+4.375%
2026-07-23	59.8800	61.050000	58.950000	60.5500	+0.348%	143,255	+5.995%
2026-07-22	61.3500	61.435000	59.480000	60.3400	-2.236%	116,914	+6.364%
2026-07-21	60.2800	61.720000	58.035000	61.7200	+0.538%	205,732	+3.986%
2026-07-20	62.2200	62.450000	61.100000	61.3900	-1.302%	110,378	+4.545%
2026-07-17	63.2600	63.505000	61.690000	62.2000	-2.339%	141,122	+3.183%
2026-07-16	61.9700	64.055000	61.740000	63.6900	+3.058%	109,130	+0.769%
2026-07-15	61.4100	62.720000	61.360000	61.8000	+0.635%	104,470	+3.851%
2026-07-14	61.9200	62.390000	60.935000	61.4100	-0.486%	104,492	+4.511%
2026-07-13	61.0400	62.300000	60.500000	61.7100	+1.597%	141,116	+4.003%
2026-07-10	60.6300	61.110000	59.350000	60.7400	-0.230%	82,614	+5.663%
2026-07-09	59.4600	60.960000	59.460000	60.8800	+2.388%	81,505	+5.420%
2026-07-08	60.7500	61.450000	59.261500	59.4600	-2.716%	118,698	+7.938%
2026-07-07	61.3900	62.087500	60.710000	61.1200	-0.196%	100,924	+5.007%
2026-07-06	61.3100	62.330000	60.550000	61.2400	+0.082%	140,661	+4.801%
2026-07-02	62.6000	63.750000	61.014000	61.1900	-2.080%	116,247	+4.886%
2026-07-01	61.3200	62.600000	61.030000	62.4900	+2.275%	98,494	+2.704%
2026-06-30	61.0000	61.370000	60.250000	61.1000	+0.164%	135,652	+5.041%
2026-06-29	61.2600	61.260000	60.290000	61.0000	-0.376%	125,834	+5.213%
2026-06-26	59.5500	61.630000	59.440000	61.2300	+3.168%	446,528	+4.818%
2026-06-25	60.0500	60.470000	58.450000	59.3500	-1.017%	180,208	+8.138%
2026-06-24	59.7300	60.710000	58.950000	59.9600	+0.402%	163,244	+7.038%
2026-06-23	58.8900	59.920000	58.570000	59.7200	+1.651%	126,548	+7.468%
2026-06-22	57.9200	59.305000	57.920000	58.7500	+1.241%	132,792	+9.243%
2026-06-18	58.8800	59.300000	57.390000	58.0300	+0.138%	460,914	+10.598%
2026-06-17	58.8400	59.360000	57.310000	57.9500	-1.513%	157,503	+10.751%
2026-06-16	59.2000	60.480000	58.630000	58.8400	+0.102%	133,755	+9.075%
2026-06-15	60.6800	60.845000	58.460000	58.7800	-3.131%	162,982	+9.187%
2026-06-12	61.5000	62.382500	60.610000	60.6800	-1.349%	196,367	+5.768%
2026-06-11	60.8200	61.640000	59.793900	61.5100	+1.636%	128,844	+4.341%
2026-06-10	60.2000	61.110000	59.640000	60.5200	+0.850%	131,018	+6.048%
2026-06-09	59.8700	61.500000	59.870000	60.0100	+0.502%	145,591	+6.949%
2026-06-08	59.0000	60.175000	59.000000	59.7100	+1.255%	97,872	+7.486%
2026-06-05	58.2400	59.500000	56.090000	58.9700	+0.890%	114,441	+8.835%
2026-06-04	56.6900	58.490000	56.690000	58.4500	+4.022%	86,471	+9.803%
2026-06-03	57.5150	58.420000	56.095000	56.1900	-3.487%	80,712	+14.220%
2026-06-02	57.0200	58.345000	56.600000	58.2200	+1.677%	121,130	+10.237%
2026-06-01	57.3100	57.640000	56.200000	57.2600	-0.883%	103,957	+12.085%
2026-05-29	57.7100	58.140000	57.460000	57.7700	-0.069%	156,506	+11.096%
2026-05-28	57.5400	58.145000	56.475000	57.8100	+0.539%	98,886	+11.019%
2026-05-27	57.8800	58.530000	56.820000	57.5000	-0.450%	131,815	+11.617%
2026-05-26	57.4700	58.385000	56.540000	57.7600	+0.768%	93,653	+11.115%
2026-05-22	57.5700	57.820000	56.000000	57.3200	+0.438%	134,737	+11.968%
2026-05-21	56.3900	57.220000	55.500000	57.0700	+1.206%	252,729	+12.458%
2026-05-20	55.8700	56.855000	55.870000	56.3900	+1.166%	204,694	+13.815%
2026-05-19	55.8700	56.030000	55.400000	55.7400	-0.286%	79,723	+15.142%
2026-05-18	55.4800	56.060000	55.175000	55.9000	+1.655%	143,291	+14.812%
2026-05-15	55.5700	55.890000	54.610000	54.9900	-1.399%	77,034	+16.712%
2026-05-14	55.7500	56.745000	55.640000	55.7700	+0.054%	99,458	+15.080%
2026-05-13	55.9000	56.300000	55.340000	55.7400	-0.553%	112,601	+15.142%
2026-05-12	55.9900	56.450000	55.450000	56.0500	-0.302%	115,313	+14.505%
2026-05-11	56.0650	56.850000	55.795000	56.2200	-0.142%	100,974	+14.159%
2026-05-08	56.7500	57.195000	56.070000	56.3000	-0.967%	57,294	+13.996%
2026-05-07	57.0000	57.630000	56.480000	56.8500	-0.088%	201,875	+12.894%
2026-05-06	56.9900	57.700000	56.291500	56.9000	+0.282%	139,720	+12.794%
2026-05-05	56.0100	57.090000	55.740000	56.7400	+1.466%	68,242	+13.112%
2026-05-04	56.7200	57.000000	54.520000	55.9200	-1.567%	78,270	+14.771%
2026-05-01	56.3600	57.625000	55.500000	56.8100	+0.906%	74,517	+12.973%
2026-04-30	55.5000	56.930000	55.500000	56.3000	+0.806%	72,898	+13.996%
2026-04-29	57.4600	58.150000	55.610000	55.8500	-3.257%	103,563	+14.915%
2026-04-28	56.5900	58.000000	56.335000	57.7300	+2.504%	145,656	+11.173%
2026-04-27	56.0500	57.645000	56.050000	56.3200	0.000%	101,799	+13.956%
2026-04-24	56.3800	56.800000	55.820000	56.3200	-0.583%	130,716	+13.956%
2026-04-23	56.7200	57.550000	54.100000	56.6500	-0.053%	135,599	+13.292%
2026-04-22	56.3000	58.340000	55.710000	56.6800	+0.443%	281,234	+13.232%
2026-04-21	55.0800	56.970000	54.925000	56.4300	+0.570%	217,106	+13.734%
2026-04-20	57.2600	57.760000	55.995000	56.1100	-2.890%	209,266	+14.382%
2026-04-17	56.2400	59.410000	56.060000	57.7800	+4.826%	359,515	+11.076%
2026-04-16	56.0000	57.985000	54.790000	55.1200	-6.370%	578,951	+16.437%
2026-04-15	58.8100	59.327500	57.915000	58.8700	+0.034%	117,910	+9.020%
2026-04-14	58.4500	59.065000	57.717500	58.8500	+0.547%	112,939	+9.057%
2026-04-13	58.0600	58.825000	57.740000	58.5300	+0.205%	81,915	+9.653%
2026-04-10	59.2700	59.700000	58.130000	58.4100	-1.881%	60,033	+9.878%
2026-04-09	57.2600	59.537500	57.105000	59.5300	+3.207%	144,256	+7.811%
2026-04-08	57.2300	58.985000	57.110000	57.6800	+2.798%	139,807	+11.269%
2026-04-07	55.8500	56.310000	55.190000	56.1100	+0.340%	163,187	+14.382%
2026-04-06	55.2000	56.250000	54.800000	55.9200	+1.213%	158,328	+14.771%
2026-04-02	54.3900	55.660000	54.090000	55.2500	+0.546%	119,713	+16.163%
2026-04-01	54.7600	55.855000	54.710000	54.9500	+0.826%	114,964	+16.797%
2026-03-31	54.2300	55.390000	53.700000	54.5000	+1.169%	169,086	+17.761%
2026-03-30	54.0500	54.335000	53.110000	53.8700	+0.729%	193,950	+19.139%
2026-03-27	53.3600	53.900000	53.250000	53.4800	-0.687%	42,084	+20.007%
2026-03-26	53.0000	53.975000	52.510000	53.8500	+1.032%	102,638	+19.183%
2026-03-25	53.9900	54.640000	51.500000	53.3000	-0.299%	94,689	+20.413%
2026-03-24	52.8900	54.230000	51.825000	53.4600	+0.187%	76,351	+20.052%
2026-03-23	53.0100	54.330000	51.740000	53.3600	+2.734%	71,590	+20.277%
2026-03-20	52.0600	52.750000	50.960000	51.9400	+0.251%	151,645	+23.566%
2026-03-19	50.7400	52.300000	50.540000	51.8100	+1.073%	161,294	+23.876%
2026-03-18	51.9000	52.210000	50.880000	51.2600	-1.442%	52,365	+25.205%
2026-03-17	52.4200	52.890000	51.860000	52.0100	-0.364%	76,313	+23.399%
2026-03-16	52.0800	52.890000	51.275000	52.2000	+0.967%	71,301	+22.950%
2026-03-13	53.0800	53.440000	51.320000	51.7000	-2.213%	69,475	+24.139%
2026-03-12	52.0700	53.570000	50.550100	52.8700	+0.916%	177,844	+21.392%
2026-03-11	53.0400	53.400000	52.100000	52.3900	-1.615%	79,895	+22.504%
2026-03-10	52.0600	54.450000	51.435000	53.2500	+1.236%	121,733	+20.526%
2026-03-09	51.5700	52.720000	50.490000	52.6000	+0.267%	74,296	+22.015%
2026-03-06	52.4300	52.825000	51.050100	52.4600	-2.382%	94,327	+22.341%
2026-03-05	54.2200	54.490000	53.115000	53.7400	-2.059%	104,290	+19.427%
2026-03-04	55.4100	55.800000	54.650000	54.8700	-0.526%	72,208	+16.967%
2026-03-03	54.9100	55.930000	53.700000	55.1600	-1.288%	101,603	+16.352%
2026-03-02	54.9500	56.920000	54.950000	55.8800	+0.072%	97,286	+14.853%
2026-02-27	59.8500	59.980000	55.735000	55.8400	-7.870%	131,124	+14.936%
2026-02-26	61.4900	62.000000	60.200000	60.6100	-0.769%	180,757	+5.890%
2026-02-25	59.9700	61.360000	59.460000	61.0800	+2.742%	70,848	+5.075%
2026-02-24	59.5300	59.820000	58.310000	59.4500	+0.592%	80,101	+7.956%
2026-02-23	60.5000	61.740000	58.705000	59.1000	-2.668%	98,090	+8.596%
2026-02-20	59.7000	61.005000	58.920000	60.7200	+1.777%	40,001	+5.698%
2026-02-19	59.2900	59.900000	58.985000	59.6600	0.000%	36,030	+7.576%
2026-02-18	60.2250	60.225000	58.710000	59.6600	+1.428%	56,829	+7.576%
2026-02-17	59.4225	59.650000	58.820000	58.8200	+0.979%	31,489	+9.113%
2026-02-13	58.3350	59.240000	58.250000	58.2500	-0.935%	25,923	+10.180%
2026-02-12	58.8150	59.720000	57.970000	58.8000	+0.582%	51,796	+9.150%
2026-02-11	59.3900	59.760000	58.220000	58.4600	-0.375%	34,620	+9.784%
2026-02-10	58.8800	59.100000	58.410000	58.6800	-0.017%	27,111	+9.373%
2026-02-09	59.0300	59.610000	58.310000	58.6900	-1.195%	39,386	+9.354%
2026-02-06	59.9600	61.060000	58.955000	59.4000	-0.702%	47,848	+8.047%
2026-02-05	58.5200	60.090000	57.610100	59.8200	+2.713%	52,683	+7.289%
2026-02-04	58.3600	59.450000	58.055000	58.2400	+0.709%	55,400	+10.199%
2026-02-03	56.1300	58.000000	54.240000	57.8300	+2.481%	74,756	+10.980%
2026-02-02	55.0600	56.873100	52.590600	56.4300	+2.712%	39,181	+13.734%
2026-01-30	53.6600	55.420000	53.120000	54.9400	+0.512%	41,242	+16.818%
2026-01-29	54.2050	54.915000	53.975000	54.6600	+1.788%	20,338	+17.417%
2026-01-28	54.6600	54.810000	53.180000	53.7000	-1.414%	50,596	+19.516%
2026-01-27	54.8000	55.130000	54.160000	54.4700	+0.796%	30,937	+17.826%
2026-01-26	54.2600	55.140000	53.365000	54.0400	+0.056%	36,822	+18.764%
2026-01-23	58.3200	58.500000	54.010000	54.0100	-8.099%	47,464	+18.830%
2026-01-22	57.0000	58.770000	56.858800	58.7700	+3.359%	43,342	+9.205%
2026-01-21	54.6400	57.245000	54.585000	56.8600	+4.493%	53,863	+12.874%
2026-01-20	54.8400	55.630000	49.610000	54.4150	-2.307%	47,660	+17.945%
2026-01-16	55.6500	55.965000	55.385000	55.7000	-0.269%	88,268	+15.224%
2026-01-15	53.5900	55.930000	53.590000	55.8500	+5.159%	61,871	+14.915%
2026-01-14	52.7000	53.360000	52.400000	53.1100	+0.855%	65,893	+20.844%
2026-01-13	52.5000	52.800000	52.010000	52.6600	+0.708%	41,653	+21.876%
2026-01-12	52.3200	52.580000	52.070000	52.2900	-0.947%	20,542	+22.739%
2026-01-09	53.7500	54.100000	52.670000	52.7900	-1.786%	38,577	+21.576%
2026-01-08	52.2400	53.950700	52.020000	53.7500	+2.950%	125,285	+19.405%
2026-01-07	52.7400	52.740000	51.500000	52.2100	-0.817%	38,294	+22.927%
2026-01-06	52.8000	52.950000	51.560000	52.6400	-0.670%	38,128	+21.922%
2026-01-05	51.9200	53.615000	51.660000	52.9950	+2.505%	86,525	+21.106%
2026-01-02	51.8000	52.310000	50.925000	51.7000	+0.349%	48,625	+24.139%
2025-12-31	51.8900	51.900000	51.277500	51.5200	-0.560%	28,115	+24.573%
2025-12-30	52.1200	52.674200	51.530100	51.8100	-0.595%	38,692	+23.876%
2025-12-29	52.7500	52.910000	52.045000	52.1200	-1.307%	23,368	+23.139%
2025-12-26	53.1900	53.210000	52.497500	52.8100	-0.151%	31,178	+21.530%
2025-12-24	52.9000	53.325000	52.650000	52.8900	-0.019%	14,388	+21.346%
2025-12-23	53.0000	53.570000	52.745000	52.9000	-0.545%	38,338	+21.323%
2025-12-22	53.5000	54.470000	53.030000	53.1900	-0.579%	46,945	+20.662%
2025-12-19	54.7100	55.350000	53.145000	53.5000	-2.140%	65,660	+19.963%
2025-12-18	55.2500	55.540000	54.540000	54.6700	-0.219%	46,815	+17.395%
2025-12-17	55.3200	55.905000	54.750000	54.7900	-0.851%	38,811	+17.138%
2025-12-16	55.7500	56.100000	55.110000	55.2600	-0.423%	123,933	+16.142%
2025-12-15	55.2500	56.075000	54.910000	55.4950	+0.955%	165,951	+15.650%
2025-12-12	55.5000	56.730000	54.640000	54.9700	-0.127%	60,479	+16.755%
2025-12-11	54.6600	56.095000	54.660000	55.0400	+0.658%	172,559	+16.606%
2025-12-10	52.7400	55.075000	52.555000	54.6800	+3.737%	132,364	+17.374%
2025-12-09	52.4000	53.250000	52.360000	52.7100	+0.419%	63,098	+21.761%
2025-12-08	52.3000	52.830000	52.010000	52.4900	+0.594%	66,480	+22.271%
2025-12-05	52.5100	52.610000	52.060000	52.1800	-0.325%	29,123	+22.997%
2025-12-04	52.6000	52.650000	52.230000	52.3500	-0.210%	24,537	+22.598%
2025-12-03	51.1000	52.560000	51.100000	52.4600	+3.065%	104,571	+22.341%
2025-12-02	52.0000	52.250000	50.900000	50.9000	-1.376%	27,082	+26.090%
2025-12-01	50.4900	51.758500	50.290000	51.6100	+1.675%	25,866	+24.356%
2025-11-28	51.0000	51.385700	50.675000	50.7600	-0.392%	17,144	+26.438%
2025-11-26	51.3200	51.500000	50.390000	50.9600	-0.274%	23,759	+25.942%
2025-11-25	49.9600	51.632843	49.960000	51.1000	+2.817%	21,802	+25.597%
2025-11-24	49.7000	52.600000	49.345000	49.7000	-0.141%	18,616	+29.135%
2025-11-21	48.2700	50.250000	48.270000	49.7700	+3.279%	41,491	+28.953%
2025-11-20	48.6400	49.640000	48.130000	48.1900	+0.480%	20,352	+33.181%
2025-11-19	47.6500	48.750000	47.650000	47.9600	+0.083%	23,716	+33.820%
2025-11-18	47.1800	48.230000	47.010000	47.9200	+1.784%	24,692	+33.932%
2025-11-17	49.4800	49.700000	47.080000	47.0800	-4.387%	35,043	+36.321%
2025-11-14	48.3900	49.530000	47.750000	49.2400	+1.589%	42,511	+30.341%
2025-11-13	48.5300	49.380000	47.960000	48.4700	-0.329%	44,576	+32.412%
2025-11-12	49.7600	49.830000	48.630000	48.6300	-0.082%	20,879	+31.976%
2025-11-11	47.8300	49.080000	47.780000	48.6700	+2.034%	19,128	+31.868%
2025-11-10	47.2400	47.980000	46.800000	47.7000	+2.317%	26,450	+34.549%
2025-11-07	44.5400	46.620000	44.000000	46.6200	+5.071%	48,651	+37.666%
2025-11-06	44.3600	44.900000	43.700000	44.3700	-0.716%	15,888	+44.647%
2025-11-05	44.8300	45.960000	43.980000	44.6900	+0.608%	41,007	+43.612%
2025-11-04	44.1100	44.890000	43.760000	44.4200	+0.703%	12,952	+44.484%
2025-11-03	43.7500	44.710000	40.910000	44.1100	+0.616%	20,273	+45.500%
2025-10-31	43.5800	44.660000	43.300000	43.8400	-0.228%	25,405	+46.396%
2025-10-30	44.4000	45.230000	43.925000	43.9400	+0.160%	12,092	+46.063%
2025-10-29	44.8200	45.630000	43.545000	43.8700	-2.120%	26,728	+46.296%
2025-10-28	42.4700	45.360000	42.470000	44.8200	+6.133%	24,840	+43.195%
2025-10-27	43.4300	43.430000	42.230000	42.2300	-1.539%	17,892	+51.977%
2025-10-24	43.0100	43.050000	42.785000	42.8900	+2.168%	10,386	+49.639%
2025-10-23	42.5200	42.520000	41.800000	41.9800	-1.316%	17,122	+52.882%
2025-10-22	42.4500	42.940000	42.150000	42.5400	+0.686%	21,408	+50.870%
2025-10-21	42.1500	42.510000	41.975000	42.2500	+0.118%	20,015	+51.905%
2025-10-20	41.4000	42.590000	41.400000	42.2000	+2.552%	27,529	+52.085%
2025-10-17	41.2600	41.650000	40.895000	41.1500	-0.121%	16,271	+55.966%
2025-10-16	43.0010	43.050000	41.000000	41.2000	-5.025%	20,247	+55.777%
2025-10-15	44.1000	44.300000	42.705000	43.3800	-0.664%	11,894	+47.948%
2025-10-14	42.1900	43.780000	42.190000	43.6700	+3.532%	14,204	+46.966%
2025-10-13	42.2400	42.240000	41.480000	42.1800	+1.639%	20,558	+52.157%
2025-10-10	43.0000	43.050000	41.500000	41.5000	-2.992%	15,840	+54.651%
2025-10-09	43.1300	43.240000	42.460000	42.7800	-0.926%	10,277	+50.023%
2025-10-08	43.9500	43.950000	43.180000	43.1800	-0.872%	8,200	+48.634%
2025-10-07	44.2000	44.200000	43.480000	43.5600	-1.112%	12,060	+47.337%
2025-10-06	44.1000	44.565000	43.730000	44.0500	+0.296%	18,517	+45.698%
2025-10-03	43.3400	44.020000	43.340000	43.9200	+1.408%	13,891	+46.129%
2025-10-02	43.6100	43.610000	42.830000	43.3100	-0.858%	17,370	+48.187%
2025-10-01	43.7900	44.115000	43.350000	43.6850	-0.986%	19,370	+46.915%
2025-09-30	44.8100	44.880000	43.700000	44.1200	-0.474%	29,080	+45.467%
2025-09-29	45.1600	45.450000	44.200000	44.3300	-1.751%	23,876	+44.778%
2025-09-26	44.7700	45.580000	44.760000	45.1200	+0.557%	15,840	+42.243%
2025-09-25	45.0200	45.020000	44.310000	44.8700	-0.111%	10,216	+43.035%
2025-09-24	45.0000	45.400000	44.640000	44.9200	-0.311%	9,633	+42.876%
2025-09-23	44.6100	46.400000	44.610000	45.0600	+0.850%	21,981	+42.432%
2025-09-22	45.0000	45.570000	44.580000	44.6800	-1.107%	22,991	+43.644%
2025-09-19	45.6000	45.680000	45.100000	45.1800	-0.791%	37,555	+42.054%
2025-09-18	44.4600	45.590000	44.407400	45.5400	+2.591%	30,684	+40.931%
2025-09-17	44.2850	45.835000	44.000000	44.3900	+1.278%	32,185	+44.582%
2025-09-16	44.4000	44.400000	43.785000	43.8300	-1.461%	19,080	+46.429%
2025-09-15	45.1900	45.190000	44.410000	44.4800	-0.581%	16,961	+44.290%
2025-09-12	45.2500	45.290000	44.575000	44.7400	-1.367%	13,704	+43.451%
2025-09-11	44.2500	45.360000	44.250000	45.3600	+2.462%	15,459	+41.490%
2025-09-10	44.6100	44.900000	44.130000	44.2700	-0.762%	17,949	+44.974%
2025-09-09	45.3400	45.340000	44.470000	44.6100	-1.043%	9,518	+43.869%
2025-09-08	44.7500	45.190000	44.440000	45.0800	+0.647%	14,077	+42.369%
2025-09-05	46.0000	46.000000	44.535000	44.7900	-1.235%	13,723	+43.291%
2025-09-04	44.7800	45.530000	44.780000	45.3500	+2.163%	10,868	+41.521%
2025-09-03	44.2500	44.950000	43.810200	44.3900	-0.359%	18,495	+44.582%
2025-09-02	44.2700	45.080000	44.270000	44.5500	-1.220%	16,874	+44.063%
2025-08-29	44.8700	45.350000	44.735000	45.1000	-0.221%	21,103	+42.306%
2025-08-28	44.8200	45.450000	44.820000	45.2000	-0.331%	12,889	+41.991%
2025-08-27	44.9100	45.650000	44.910000	45.3500	+0.510%	16,859	+41.521%
2025-08-26	44.8500	45.705000	44.510000	45.1200	+1.370%	33,988	+42.243%
2025-08-25	44.8900	44.990000	44.335000	44.5100	-0.957%	15,633	+44.192%
2025-08-22	42.9600	45.000000	42.960000	44.9400	+6.066%	34,943	+42.813%
2025-08-21	42.3900	42.770000	42.190000	42.3700	+0.977%	43,493	+51.475%
2025-08-20	42.1000	42.205000	41.735000	41.9600	+0.599%	14,433	+52.955%
2025-08-19	42.2500	42.400000	41.500000	41.7100	-0.072%	32,988	+53.872%
2025-08-18	41.6200	42.145000	41.095900	41.7400	+0.700%	13,554	+53.761%
2025-08-15	42.5800	42.580000	41.435000	41.4500	-2.125%	19,858	+54.837%
2025-08-14	42.6550	42.900000	41.990000	42.3500	-1.695%	12,448	+51.547%
2025-08-13	42.7600	43.490000	42.625000	43.0800	+2.085%	35,984	+48.979%
2025-08-12	40.7800	42.290000	40.730000	42.2000	+4.455%	29,058	+52.085%
2025-08-11	40.7500	41.890000	40.130000	40.4000	-0.980%	15,915	+58.861%
2025-08-08	40.2400	41.000000	39.750000	40.8000	+1.366%	23,332	+57.304%
2025-08-07	40.7300	41.305000	40.085000	40.2500	-1.300%	33,426	+59.453%
2025-08-06	41.0000	41.000000	40.554500	40.7800	-0.537%	16,150	+57.381%
2025-08-05	40.5850	41.080000	39.600000	41.0000	+0.171%	35,172	+56.537%
2025-08-04	40.4900	41.215000	38.300900	40.9300	+1.087%	31,301	+56.804%
2025-08-01	41.3500	41.350000	39.935000	40.4900	-2.575%	26,153	+58.508%
2025-07-31	41.8700	42.310000	41.070000	41.5600	-1.703%	35,011	+54.427%
2025-07-30	43.2300	44.559900	41.985000	42.2800	-2.378%	27,795	+51.798%
2025-07-29	45.0700	45.110000	42.870000	43.3100	-2.696%	20,498	+48.187%
2025-07-28	44.8000	45.989900	44.450000	44.5100	+0.316%	24,737	+44.192%
2025-07-25	44.6100	45.000000	43.305000	44.3700	-1.422%	27,208	+44.647%
2025-07-24	44.4000	45.960000	44.400000	45.0100	+0.829%	41,429	+42.591%
2025-07-23	44.5200	44.850000	43.750000	44.6400	+2.034%	26,232	+43.772%
2025-07-22	40.5000	44.125000	40.500000	43.7500	+9.129%	82,743	+46.697%
2025-07-21	39.5800	40.290000	39.550000	40.0900	+1.212%	57,654	+60.090%
2025-07-18	40.0000	40.000000	39.030000	39.6100	-0.277%	26,012	+62.030%
2025-07-17	39.2000	39.900000	39.200000	39.7200	+1.223%	23,670	+61.581%
2025-07-16	38.7100	39.310000	38.462500	39.2400	+1.291%	20,554	+63.558%
2025-07-15	39.6500	39.860000	38.740000	38.7400	-2.246%	22,242	+65.669%
2025-07-14	38.8400	39.665000	38.840000	39.6300	+1.433%	23,802	+61.948%
2025-07-11	39.5000	39.800000	38.880000	39.0700	-2.105%	12,104	+64.269%
2025-07-10	39.6500	40.000000	39.650000	39.9100	+0.428%	16,381	+60.812%
2025-07-09	39.6900	39.995000	39.620000	39.7400	+0.379%	11,769	+61.500%
2025-07-08	39.5900	40.020000	39.350000	39.5900	-0.025%	34,858	+62.112%
2025-07-07	39.9900	40.060000	39.600000	39.6000	-0.876%	33,683	+62.071%
2025-07-03	39.3700	40.000000	39.370000	39.9500	+1.447%	15,683	+60.651%
2025-07-02	39.5336	39.665000	39.235000	39.3800	+0.716%	10,226	+62.976%
2025-07-01	38.9300	40.090000	38.930000	39.1000	+2.814%	15,171	+64.143%
2025-06-30	39.7287	39.728700	38.030000	38.0300	0.000%	11,404	+68.762%
2025-06-27	38.5100	38.710000	38.010000	38.0300	-0.809%	29,436	+68.762%
2025-06-26	38.1300	38.520000	37.300000	38.3400	+2.871%	10,475	+67.397%
2025-06-25	38.3500	38.350000	37.060000	37.2700	-0.772%	9,401	+72.203%
2025-06-24	36.9000	37.890000	36.900000	37.5600	+3.272%	24,051	+70.873%
2025-06-23	35.7200	36.540000	35.360000	36.3700	+2.220%	18,077	+76.464%
2025-06-20	36.2000	36.475000	35.150000	35.5800	-1.713%	56,442	+80.382%
2025-06-18	35.5800	36.200000	35.190000	36.2000	+3.222%	6,681	+77.293%
2025-06-17	35.5000	35.655000	34.800000	35.0700	-1.847%	11,287	+83.005%
2025-06-16	35.9900	36.130000	35.500000	35.7300	-0.084%	12,339	+79.625%
2025-06-13	36.0000	36.360000	35.400000	35.7600	-3.011%	13,174	+79.474%
2025-06-12	36.9300	36.950000	36.165000	36.8700	-0.807%	11,115	+74.071%
2025-06-11	36.9900	37.170000	36.050000	37.1700	+1.253%	18,456	+72.666%
2025-06-10	35.5800	36.720000	35.194000	36.7100	+4.886%	13,882	+74.830%
2025-06-09	36.0000	36.000000	34.975000	35.0000	-2.235%	18,682	+83.371%
2025-06-06	35.3900	35.865000	35.175000	35.8000	+3.022%	11,695	+79.274%
2025-06-05	35.2000	35.200000	34.510000	34.7500	-1.390%	12,804	+84.691%
2025-06-04	35.8200	35.820000	34.980000	35.2400	-1.399%	9,773	+82.123%
2025-06-03	35.2900	36.020000	35.000000	35.7400	+1.852%	8,406	+79.575%
2025-06-02	35.6000	36.110000	34.810000	35.0900	-2.717%	50,453	+82.901%
2025-05-30	36.2300	36.560000	36.070000	36.0700	-1.743%	8,028	+77.932%
2025-05-29	36.2800	37.333300	36.250000	36.7100	+1.129%	15,541	+74.830%
2025-05-28	36.9300	37.010000	36.220000	36.3000	-1.573%	8,133	+76.804%
2025-05-27	36.7400	37.280000	36.070000	36.8800	+2.587%	24,466	+74.024%
2025-05-23	36.1100	36.120000	35.560000	35.9500	-1.209%	12,856	+78.526%
2025-05-22	36.5100	37.175000	36.210000	36.3900	-1.114%	14,630	+76.367%
2025-05-21	38.0100	38.540000	36.600000	36.8000	-4.440%	12,507	+74.402%
2025-05-20	37.9900	39.240000	37.200000	38.5100	+2.803%	30,112	+66.658%
2025-05-19	37.3800	37.460000	36.950000	37.4600	+1.216%	6,095	+71.329%
2025-05-16	37.3600	37.535000	37.000000	37.0100	-1.175%	22,695	+73.413%
2025-05-15	36.6900	37.610000	36.522100	37.4500	+2.350%	9,896	+71.375%
2025-05-14	36.2900	37.130000	35.860000	36.5900	+0.384%	16,556	+75.403%
2025-05-13	36.9300	37.476800	36.380000	36.4500	+0.055%	8,478	+76.077%
2025-05-12	37.4600	37.655000	36.380000	36.4300	+1.533%	14,401	+76.173%
2025-05-09	36.0900	36.410000	35.880000	35.8800	-1.833%	19,410	+78.874%
2025-05-08	36.6700	37.490000	36.380000	36.5500	+1.275%	10,860	+75.595%
2025-05-07	36.2800	36.970000	35.730000	36.0900	+1.008%	10,459	+77.833%
2025-05-06	36.0000	36.590000	35.720000	35.7300	-1.760%	10,935	+79.625%
2025-05-05	36.3250	36.930000	35.990000	36.3700	+0.276%	12,220	+76.464%
2025-05-02	35.1100	36.785000	35.110000	36.2700	+3.926%	10,923	+76.951%
2025-05-01	34.7500	35.500000	34.700000	34.9000	-1.718%	10,862	+83.897%
2025-04-30	36.0500	36.875000	35.131000	35.5100	-3.084%	25,720	+80.738%
2025-04-29	33.7500	37.460000	33.120000	36.6400	+8.756%	63,307	+75.164%
2025-04-28	33.3100	33.710000	33.120000	33.6900	+0.627%	12,137	+90.502%
2025-04-25	33.7300	33.730000	33.000000	33.4800	-0.947%	9,508	+91.697%
2025-04-24	33.3826	33.800000	33.382600	33.8000	+0.297%	9,398	+89.882%
2025-04-23	33.9500	33.950000	33.620000	33.7000	+0.149%	11,467	+90.445%
2025-04-22	33.9100	34.484800	32.900000	33.6500	+4.115%	19,245	+90.728%
2025-04-21	31.5200	33.020000	31.520000	32.3200	+1.892%	14,956	+98.577%
2025-04-17	31.0100	31.890000	30.660000	31.7200	+2.257%	10,295	+102.333%
2025-04-16	31.3986	31.398600	30.675700	31.0200	-1.711%	10,645	+106.899%
2025-04-15	31.3400	31.560000	30.870000	31.5600	+3.104%	9,583	+103.359%
2025-04-14	30.8500	31.700000	30.120000	30.6100	-0.520%	18,961	+109.670%
2025-04-11	30.0000	30.950000	30.000000	30.7700	-0.130%	12,443	+108.580%
2025-04-10	31.6700	32.000000	30.420000	30.8100	-5.112%	22,840	+108.309%
2025-04-09	30.2000	32.870000	29.800000	32.4700	+5.628%	21,726	+97.659%
2025-04-08	31.8000	31.800000	30.500000	30.7400	-0.292%	13,091	+108.783%
2025-04-07	30.1100	31.901900	30.110000	30.8300	-1.123%	18,527	+108.174%
2025-04-04	30.0600	31.180000	29.140000	31.1800	-0.224%	40,613	+105.837%
2025-04-03	32.5600	32.560000	31.250000	31.2500	-6.072%	22,684	+105.376%
2025-04-02	32.9500	33.395000	32.950000	33.2700	+0.788%	9,235	+92.907%
2025-04-01	32.6700	33.115000	32.670000	33.0100	+0.273%	14,409	+94.426%
2025-03-31	33.1200	33.230000	32.270000	32.9200	-1.171%	42,726	+94.957%
2025-03-28	33.8650	33.865000	33.260000	33.3100	-1.711%	8,268	+92.675%
2025-03-27	33.7850	34.190000	33.400000	33.8900	+0.863%	12,988	+89.377%
2025-03-26	33.3500	33.645000	33.350000	33.6000	+0.780%	15,645	+91.012%
2025-03-25	33.7200	33.890000	33.340000	33.3400	-1.332%	8,093	+92.501%
2025-03-24	33.8800	34.350000	33.530000	33.7900	+1.685%	7,638	+89.938%
2025-03-21	33.2700	33.780000	33.220000	33.2300	-1.307%	34,708	+93.139%
2025-03-20	33.5200	34.130000	33.458063	33.6700	-0.649%	7,981	+90.615%
2025-03-19	33.3500	34.015000	33.350000	33.8900	+1.741%	9,159	+89.377%
2025-03-18	32.8800	33.310000	32.710000	33.3100	+1.062%	10,598	+92.675%
2025-03-17	32.5700	32.960000	32.560000	32.9600	+0.703%	9,425	+94.721%
2025-03-14	32.1500	32.810000	32.140000	32.7300	+1.899%	9,770	+96.089%
2025-03-13	32.9000	32.900000	32.090000	32.1200	-2.013%	11,735	+99.813%
2025-03-12	33.2800	33.280000	31.900000	32.7800	+2.823%	15,458	+95.790%
2025-03-11	32.9900	33.439500	31.800000	31.8800	-2.328%	21,098	+101.317%
2025-03-10	32.9100	33.405000	32.640000	32.6400	-2.538%	15,549	+96.630%
2025-03-07	33.3500	33.800000	32.820000	33.4900	+0.601%	13,817	+91.639%
2025-03-06	33.1950	33.525000	32.840000	33.2900	-0.180%	21,179	+92.791%
2025-03-05	33.1200	33.600000	32.910000	33.3500	-0.714%	29,972	+92.444%
2025-03-04	33.1700	33.760000	33.010000	33.5900	-0.415%	23,052	+91.069%
2025-03-03	34.0500	34.440000	33.475000	33.7300	-1.259%	23,512	+90.276%
2025-02-28	33.9900	34.215000	33.835000	34.1600	+1.365%	16,460	+87.881%
2025-02-27	33.6800	33.730000	33.599800	33.7000	-0.502%	6,959	+90.445%
2025-02-26	33.7100	34.185000	33.260000	33.8700	+0.894%	10,524	+89.489%
2025-02-25	34.1300	34.410000	33.490000	33.5700	-0.886%	17,485	+91.183%