Dark

TBNK
Territorial Bancorp Inc.
stock NASDAQ

Inactive

Apr 1, 2025

8.33USD-0.597%(-0.05)39,901

Pre-market

0.00USD-100.000%(-8.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-01	8.4200	8.4200	8.2700	8.3300	-0.597%	39,901	0.000%
2025-03-31	8.3300	8.4300	8.3300	8.3800	+0.119%	15,394	-0.597%
2025-03-28	8.3500	8.3800	8.3000	8.3700	-2.105%	46,694	-0.478%
2025-03-27	8.5300	8.6200	8.4500	8.5500	+2.151%	17,858	-2.573%
2025-03-26	8.5900	8.6000	8.3700	8.3700	0.000%	4,298	-0.478%
2025-03-25	8.4300	8.6400	8.3700	8.3700	-0.712%	17,170	-0.478%
2025-03-24	8.4400	8.5500	8.4300	8.4300	+3.436%	4,484	-1.186%
2025-03-21	8.2900	8.3700	8.1100	8.1500	-0.488%	34,187	+2.209%
2025-03-20	8.4800	8.4800	8.1900	8.1900	-2.847%	8,328	+1.709%
2025-03-19	8.3500	8.5250	8.3500	8.4300	+0.477%	1,902	-1.186%
2025-03-18	8.3550	8.3900	8.3550	8.3900	-1.061%	1,547	-0.715%
2025-03-17	8.2900	8.4800	8.2900	8.4800	+1.435%	11,924	-1.769%
2025-03-14	8.0822	8.3850	8.0822	8.3600	+1.333%	4,350	-0.359%
2025-03-13	8.2450	8.3100	8.1800	8.2500	-0.960%	13,338	+0.970%
2025-03-12	8.1900	8.3600	8.1500	8.3300	+2.967%	5,998	0.000%
2025-03-11	8.0300	8.3200	8.0300	8.0900	0.000%	5,336	+2.967%
2025-03-10	8.3400	8.3400	8.0900	8.0900	-3.576%	7,845	+2.967%
2025-03-07	8.2900	8.5500	8.1900	8.3900	+0.720%	12,074	-0.715%
2025-03-06	8.2100	8.3300	8.2100	8.3300	+0.847%	18,035	0.000%
2025-03-05	8.3200	8.4200	8.2500	8.2600	-1.432%	7,299	+0.847%
2025-03-04	8.2900	8.5499	8.2800	8.3800	-1.988%	6,036	-0.597%
2025-03-03	8.6400	8.8200	8.5500	8.5500	+1.665%	23,516	-2.573%
2025-02-28	8.5630	8.5630	8.2307	8.4100	+0.839%	6,105	-0.951%
2025-02-27	8.2300	8.3900	8.2300	8.3400	-0.358%	2,292	-0.120%
2025-02-26	8.2600	8.3700	8.2300	8.3700	+2.198%	6,351	-0.478%
2025-02-25	8.3500	8.4200	8.1900	8.1900	-1.206%	4,002	+1.709%
2025-02-24	8.3300	8.3700	8.2900	8.2900	+0.121%	4,457	+0.483%
2025-02-21	8.5200	8.5200	8.2800	8.2800	-2.588%	12,359	+0.604%
2025-02-20	8.5100	8.5500	8.4900	8.5000	-0.468%	17,528	-2.000%
2025-02-19	8.6200	8.7000	8.5400	8.5400	-0.928%	1,750	-2.459%
2025-02-18	8.5642	8.8700	8.5642	8.6200	0.000%	2,400	-3.364%
2025-02-14	8.5600	8.7609	8.5600	8.6200	-2.489%	4,071	-3.364%
2025-02-13	8.6000	8.8400	8.5900	8.8400	+2.791%	3,348	-5.769%
2025-02-12	8.6500	8.7000	8.6000	8.6000	-1.263%	5,764	-3.140%
2025-02-11	8.6500	8.8600	8.6500	8.7100	+1.161%	2,682	-4.363%
2025-02-10	8.8700	8.9100	8.6100	8.6100	-3.258%	12,043	-3.252%
2025-02-07	8.9850	8.9850	8.9000	8.9000	-1.766%	1,335	-6.404%
2025-02-06	9.0900	9.1000	8.9600	9.0600	-0.110%	4,610	-8.057%
2025-02-05	8.9700	9.0800	8.9000	9.0700	+1.910%	1,734	-8.159%
2025-02-04	8.9000	8.9600	8.8500	8.9000	+1.714%	8,970	-6.404%
2025-02-03	8.9200	8.9200	8.7100	8.7500	-3.101%	2,790	-4.800%
2025-01-31	9.0900	9.2264	9.0300	9.0300	+0.222%	31,438	-7.752%
2025-01-30	9.1800	9.2886	8.9352	9.0100	-1.959%	5,274	-7.547%
2025-01-29	9.1500	9.2100	9.0300	9.1900	+1.435%	7,427	-9.358%
2025-01-28	9.1700	9.1700	9.0500	9.0600	-2.054%	793	-8.057%
2025-01-27	9.0900	9.4800	9.0900	9.2500	+1.760%	13,188	-9.946%
2025-01-24	9.2100	9.3900	9.0600	9.0900	-2.781%	10,609	-8.361%
2025-01-23	9.1100	9.3500	9.0900	9.3500	+2.747%	3,722	-10.909%
2025-01-22	9.0800	9.2400	9.0500	9.1000	-0.110%	15,541	-8.462%
2025-01-21	9.0000	9.2450	9.0000	9.1100	+1.448%	20,995	-8.562%
2025-01-17	9.0500	9.2000	8.9600	8.9800	-0.773%	28,564	-7.238%
2025-01-16	9.1500	9.1600	8.9600	9.0500	-1.201%	8,363	-7.956%
2025-01-15	9.0000	9.3900	9.0000	9.1600	+1.665%	50,537	-9.061%
2025-01-14	8.9900	9.0600	8.9000	9.0100	+1.923%	39,403	-7.547%
2025-01-13	8.8200	8.9600	8.7800	8.8400	-0.338%	34,735	-5.769%
2025-01-10	9.2100	9.2100	8.8700	8.8700	-4.624%	14,853	-6.088%
2025-01-08	9.3100	9.3500	9.2373	9.3000	+0.216%	14,328	-10.430%
2025-01-07	9.4800	9.4800	9.2360	9.2800	-0.749%	13,829	-10.237%
2025-01-06	9.5600	9.7309	9.3500	9.3500	-1.682%	87,573	-10.909%
2025-01-03	9.4000	9.7000	9.4000	9.5100	+0.422%	3,324	-12.408%
2025-01-02	9.6800	9.6800	9.4700	9.4700	-2.672%	3,026	-12.038%
2024-12-31	9.6500	9.8400	9.6500	9.7300	0.000%	75,680	-14.388%
2024-12-30	9.3600	9.7300	9.3600	9.7300	+0.309%	19,448	-14.388%
2024-12-27	9.8388	9.8388	9.6600	9.7000	-0.919%	5,067	-14.124%
2024-12-26	9.6000	10.4700	9.6000	9.7900	+0.824%	34,937	-14.913%
2024-12-24	9.6500	9.7700	9.5300	9.7100	-0.206%	2,945	-14.212%
2024-12-23	9.7600	9.9400	9.7100	9.7300	-1.618%	10,585	-14.388%
2024-12-20	9.5400	9.9600	9.4000	9.8900	+2.275%	18,468	-15.774%
2024-12-19	9.9000	9.9000	9.6100	9.6700	+0.415%	9,921	-13.857%
2024-12-18	10.3600	10.4000	9.6300	9.6300	-7.225%	19,459	-13.499%
2024-12-17	10.3600	10.4550	10.3000	10.3800	-3.711%	20,304	-19.750%
2024-12-16	10.4200	10.7800	10.4200	10.7800	+1.602%	32,746	-22.727%
2024-12-13	10.5500	10.6350	10.4600	10.6100	-0.655%	11,425	-21.489%
2024-12-12	10.5900	10.6800	10.4900	10.6800	0.000%	8,481	-22.004%
2024-12-11	10.6600	10.8350	10.4900	10.6800	+1.328%	15,933	-22.004%
2024-12-10	10.4000	10.6800	10.4000	10.5400	+0.285%	8,733	-20.968%
2024-12-09	10.8000	10.8400	10.5100	10.5100	-1.776%	5,789	-20.742%
2024-12-06	10.6100	10.7100	10.6100	10.7000	+0.187%	8,507	-22.150%
2024-12-05	10.8300	10.8500	10.6800	10.6800	-0.466%	12,702	-22.004%
2024-12-04	10.6800	10.7900	10.6200	10.7300	+0.374%	19,109	-22.367%
2024-12-03	10.7400	10.8300	10.6401	10.6900	-1.384%	12,919	-22.077%
2024-12-02	10.7500	10.9850	10.6400	10.8400	+0.278%	26,691	-23.155%
2024-11-29	10.9200	10.9300	10.8100	10.8100	-1.007%	7,013	-22.942%
2024-11-27	10.9100	11.0350	10.7450	10.9200	-0.274%	4,136	-23.718%
2024-11-26	11.0200	11.0750	10.9400	10.9500	-0.725%	3,831	-23.927%
2024-11-25	10.9900	11.4000	10.9800	11.0300	+0.823%	21,442	-24.479%
2024-11-22	10.6600	11.1000	10.6600	10.9400	+1.109%	27,781	-23.857%
2024-11-21	10.6800	10.8800	10.6800	10.8200	+0.745%	17,640	-23.013%
2024-11-20	10.4700	10.7400	10.4700	10.7400	+1.512%	9,661	-22.439%
2024-11-19	10.5900	10.6400	10.5100	10.5800	-0.377%	10,437	-21.267%
2024-11-18	10.6300	10.7600	10.5900	10.6200	-1.667%	12,530	-21.563%
2024-11-15	10.6400	10.8000	10.6100	10.8000	-0.277%	6,850	-22.870%
2024-11-14	10.8700	10.9400	10.7800	10.8300	-0.184%	7,774	-23.084%
2024-11-13	10.9100	11.1800	10.8500	10.8500	-0.550%	6,651	-23.226%
2024-11-12	11.0000	11.1300	10.8850	10.9100	-1.800%	10,728	-23.648%
2024-11-11	10.9300	11.2200	10.9300	11.1100	+2.966%	13,533	-25.023%
2024-11-08	10.6200	10.9000	10.6200	10.7900	+1.030%	17,128	-22.799%
2024-11-07	11.3000	11.3000	10.6300	10.6800	-5.570%	59,999	-22.004%
2024-11-06	10.5300	11.4400	10.5000	11.3100	+9.806%	147,689	-26.348%
2024-11-05	10.0400	10.3750	10.0400	10.3000	+2.081%	8,962	-19.126%
2024-11-04	10.3400	10.3400	10.0500	10.0900	-2.039%	4,143	-17.443%
2024-11-01	10.3000	10.3200	10.1500	10.3000	+0.586%	49,821	-19.126%
2024-10-31	10.4200	10.4200	10.2400	10.2400	-1.822%	15,351	-18.652%
2024-10-30	10.2300	10.5200	10.2300	10.4300	+1.262%	38,394	-20.134%
2024-10-29	10.1950	10.3300	10.0500	10.3000	+1.578%	22,089	-19.126%
2024-10-28	10.0100	10.3900	10.0100	10.1400	-2.874%	39,684	-17.850%
2024-10-25	10.6000	10.6000	10.2700	10.4400	-0.949%	30,736	-20.211%
2024-10-24	10.5000	10.5500	10.3100	10.5400	-1.033%	47,434	-20.968%
2024-10-23	10.5301	10.6500	10.5301	10.6500	-1.389%	8,581	-21.784%
2024-10-22	10.3238	10.8900	10.2000	10.8000	+3.946%	63,841	-22.870%
2024-10-21	10.7500	10.7500	10.3100	10.3900	-5.114%	69,574	-19.827%
2024-10-18	10.9500	10.9701	10.8700	10.9500	-0.725%	6,930	-23.927%
2024-10-17	10.9300	11.0300	10.8100	11.0300	+0.182%	15,742	-24.479%
2024-10-16	10.9900	11.0500	10.9300	11.0100	+0.824%	17,791	-24.342%
2024-10-15	10.8150	11.1200	10.8150	10.9200	+0.738%	18,828	-23.718%
2024-10-14	10.5100	10.8800	10.5100	10.8400	+2.264%	16,105	-23.155%
2024-10-11	10.4400	10.6600	10.4201	10.6000	-0.188%	21,061	-21.415%
2024-10-10	10.5600	10.7000	10.4600	10.6200	-2.030%	49,707	-21.563%
2024-10-09	10.5000	10.8400	10.4000	10.8400	+3.238%	31,882	-23.155%
2024-10-08	10.7000	10.7000	10.5000	10.5000	-1.593%	23,075	-20.667%
2024-10-07	11.3000	11.3750	10.4198	10.6700	-6.567%	31,661	-21.931%
2024-10-04	10.7000	11.4200	10.6000	11.4200	+7.331%	44,553	-27.058%
2024-10-03	10.1700	10.8300	10.0900	10.6400	+4.621%	115,717	-21.711%
2024-10-02	10.2950	10.4100	10.1700	10.1700	+0.098%	20,948	-18.092%
2024-10-01	10.5100	10.5100	10.1100	10.1600	-2.682%	38,681	-18.012%
2024-09-30	10.4700	10.5350	10.3200	10.4400	+0.481%	40,312	-20.211%
2024-09-27	10.6500	10.6500	10.3400	10.3900	+0.290%	46,189	-19.827%
2024-09-26	10.0382	10.9100	9.9500	10.3600	+4.225%	165,150	-19.595%
2024-09-25	9.9500	10.0200	9.9150	9.9400	-0.897%	25,958	-16.197%
2024-09-24	10.2000	10.2000	10.0100	10.0300	-2.242%	78,129	-16.949%
2024-09-23	10.3250	10.3800	10.1900	10.2600	-0.388%	23,116	-18.811%
2024-09-20	10.4200	10.4400	10.2400	10.3000	-1.624%	56,182	-19.126%
2024-09-19	10.2400	10.4900	10.2400	10.4700	+3.663%	8,281	-20.439%
2024-09-18	9.9700	10.4600	9.9100	10.1000	+1.815%	37,113	-17.525%
2024-09-17	9.9000	10.1650	9.9000	9.9200	+0.711%	45,493	-16.028%
2024-09-16	9.9000	9.9100	9.7000	9.8500	-0.203%	66,081	-15.431%
2024-09-13	9.4000	9.8700	9.4000	9.8700	+6.129%	22,891	-15.603%
2024-09-12	9.1900	9.3400	9.1900	9.3000	+0.108%	5,405	-10.430%
2024-09-11	9.2200	9.2900	8.9500	9.2900	+0.759%	15,178	-10.334%
2024-09-10	9.2500	9.3000	9.1000	9.2200	-0.324%	7,646	-9.653%
2024-09-09	9.3400	9.4500	9.2500	9.2500	-2.116%	12,208	-9.946%
2024-09-06	9.5100	9.5100	9.3700	9.4500	-0.526%	7,580	-11.852%
2024-09-05	9.5000	9.6000	9.3500	9.5000	+0.105%	48,456	-12.316%
2024-09-04	9.5500	9.5800	9.4400	9.4900	-1.351%	19,209	-12.223%
2024-09-03	9.6100	9.7150	9.5500	9.6200	-1.131%	8,805	-13.410%
2024-08-30	9.7900	9.7900	9.5000	9.7300	-0.613%	1,925	-14.388%
2024-08-29	9.8100	9.8246	9.5600	9.7900	+0.307%	3,090	-14.913%
2024-08-28	9.7000	9.7600	9.6200	9.7600	+1.350%	7,453	-14.652%
2024-08-27	9.6500	9.7100	9.6000	9.6300	-1.433%	5,975	-13.499%
2024-08-26	9.9200	9.9800	9.7700	9.7700	+0.205%	6,795	-14.739%
2024-08-23	9.6100	9.9600	9.4100	9.7500	+4.502%	11,135	-14.564%
2024-08-22	9.3700	9.3710	9.2900	9.3300	-0.850%	2,528	-10.718%
2024-08-21	9.2635	9.4100	9.2635	9.4100	+1.840%	3,019	-11.477%
2024-08-20	9.3000	9.3250	9.2400	9.2400	-2.015%	1,507	-9.848%
2024-08-19	9.4300	9.5600	9.4300	9.4300	-1.153%	5,635	-11.665%
2024-08-16	9.4500	9.5400	9.4300	9.5400	+3.808%	9,381	-12.683%
2024-08-15	9.2900	9.4099	9.1900	9.1900	+2.567%	3,167	-9.358%
2024-08-14	9.0100	9.1100	8.9100	8.9600	+0.224%	11,188	-7.031%
2024-08-13	8.9000	9.0200	8.8600	8.9400	+1.476%	4,346	-6.823%
2024-08-12	9.0500	9.0900	8.7900	8.8100	-0.788%	5,967	-5.448%
2024-08-09	8.9300	8.9300	8.8600	8.8800	-0.782%	1,886	-6.194%
2024-08-08	9.0700	9.0700	8.9200	8.9500	+0.336%	2,940	-6.927%
2024-08-07	9.0010	9.0700	8.8400	8.9200	+0.337%	9,657	-6.614%
2024-08-06	8.9300	9.0750	8.8900	8.8900	-1.002%	2,681	-6.299%
2024-08-05	8.9400	9.0000	8.6400	8.9800	-2.709%	10,759	-7.238%
2024-08-02	9.4800	9.4800	9.1300	9.2300	-3.954%	6,948	-9.751%
2024-08-01	10.0000	10.0000	9.5400	9.6100	-4.283%	12,100	-13.319%
2024-07-31	10.0538	10.2200	10.0000	10.0400	+0.300%	4,747	-17.032%
2024-07-30	9.5500	10.1300	9.5500	10.0100	+4.707%	200,572	-16.783%
2024-07-29	10.2300	10.2300	9.5600	9.5600	-7.184%	16,614	-12.866%
2024-07-26	10.1000	10.3389	10.1000	10.3000	+3.518%	11,297	-19.126%
2024-07-25	9.7500	10.1000	9.7500	9.9500	+2.156%	29,713	-16.281%
2024-07-24	9.8000	9.9900	9.7400	9.7400	-1.217%	13,755	-14.476%
2024-07-23	9.6700	9.9600	9.6000	9.8600	+2.708%	44,252	-15.517%
2024-07-22	9.4700	9.7100	9.4700	9.6000	+0.104%	131,459	-13.229%
2024-07-19	9.6800	9.7400	9.5800	9.5900	-0.104%	9,488	-13.139%
2024-07-18	9.8600	9.9200	9.5600	9.6000	-2.834%	108,190	-13.229%
2024-07-17	9.7400	9.9000	9.7200	9.8800	+4.550%	51,847	-15.688%
2024-07-16	8.9800	9.4800	8.7100	9.4500	+6.539%	26,868	-11.852%
2024-07-15	8.7400	9.0100	8.6800	8.8700	+2.071%	27,296	-6.088%
2024-07-12	8.5400	8.7000	8.5400	8.6900	+2.476%	8,975	-4.143%
2024-07-11	8.0800	8.5700	8.0800	8.4800	+4.305%	11,362	-1.769%
2024-07-10	7.8650	8.1800	7.8650	8.1300	+3.435%	17,423	+2.460%
2024-07-09	7.6500	7.8700	7.6500	7.8600	+1.158%	5,555	+5.980%
2024-07-08	7.9400	7.9400	7.7700	7.7700	-0.639%	1,451	+7.207%
2024-07-05	7.8800	7.8800	7.7300	7.8200	-0.887%	9,036	+6.522%
2024-07-03	7.9300	8.1099	7.8900	7.8900	-1.498%	3,092	+5.577%
2024-07-02	8.0000	8.0650	7.9700	8.0100	+0.628%	3,830	+3.995%
2024-07-01	8.0100	8.1450	7.9500	7.9600	-1.728%	4,538	+4.648%
2024-06-28	7.8200	8.1000	7.8200	8.1000	+2.532%	16,756	+2.840%
2024-06-27	7.7400	7.9000	7.7100	7.9000	+1.023%	18,163	+5.443%
2024-06-26	7.6100	7.8400	7.6100	7.8200	+2.490%	13,604	+6.522%
2024-06-25	7.6500	7.6700	7.6200	7.6300	-1.294%	1,336	+9.174%
2024-06-24	7.6300	7.8400	7.6300	7.7300	+0.782%	5,696	+7.762%
2024-06-21	7.6500	7.7100	7.6000	7.6700	-0.130%	19,288	+8.605%
2024-06-20	7.7000	7.7700	7.6800	7.6800	-0.389%	4,560	+8.464%
2024-06-18	7.7000	7.9757	7.7000	7.7100	-0.772%	8,334	+8.042%
2024-06-17	7.6000	7.8000	7.6000	7.7700	+1.569%	13,564	+7.207%
2024-06-14	7.6200	7.6500	7.5554	7.6500	-0.907%	4,733	+8.889%
2024-06-13	7.6500	7.9400	7.6101	7.7200	-0.580%	9,129	+7.902%
2024-06-12	7.7800	7.9034	7.7650	7.7650	+1.769%	5,595	+7.276%
2024-06-11	7.6100	7.6600	7.5900	7.6300	+0.263%	12,820	+9.174%
2024-06-10	7.8204	7.8204	7.5586	7.6100	-2.411%	5,810	+9.461%
2024-06-07	7.8000	7.8700	7.6600	7.7980	-0.915%	4,381	+6.822%
2024-06-06	7.7600	7.8700	7.7200	7.8700	+0.511%	6,056	+5.845%
2024-06-05	7.8200	7.8400	7.7550	7.8300	+1.294%	10,707	+6.386%
2024-06-04	7.8900	7.8900	7.7300	7.7300	-2.028%	8,960	+7.762%
2024-06-03	8.0500	8.0500	7.8900	7.8900	-1.743%	15,199	+5.577%
2024-05-31	8.0000	8.1799	7.9900	8.0300	+1.517%	9,077	+3.736%
2024-05-30	7.8700	7.9700	7.8500	7.9100	+0.893%	2,895	+5.310%
2024-05-29	7.7535	7.8400	7.6600	7.8400	-2.000%	2,844	+6.250%
2024-05-28	8.0300	8.0800	7.8805	8.0000	-1.235%	6,620	+4.125%
2024-05-24	8.1000	8.1500	7.8500	8.1000	-0.246%	66,823	+2.840%
2024-05-23	8.2900	8.4100	8.0900	8.1200	-3.448%	10,055	+2.586%
2024-05-22	8.3800	8.4100	8.3300	8.4100	-0.119%	6,959	-0.951%
2024-05-21	8.4900	8.5000	8.4200	8.4200	-0.237%	9,913	-1.069%
2024-05-20	8.4900	8.5200	8.3500	8.4400	-0.589%	26,972	-1.303%
2024-05-17	8.5000	8.6000	8.4800	8.4900	+0.118%	35,537	-1.885%
2024-05-16	8.3900	8.5200	8.3900	8.4800	+0.236%	8,091	-1.769%
2024-05-15	8.4400	8.6000	8.3800	8.4600	+0.595%	20,312	-1.537%
2024-05-14	8.4400	8.5100	8.2500	8.4100	+0.238%	19,721	-0.951%
2024-05-13	8.5000	8.5400	8.3900	8.3900	-1.294%	16,615	-0.715%
2024-05-10	8.4200	8.5400	8.4000	8.5000	+0.711%	13,935	-2.000%
2024-05-09	8.2000	8.4400	8.1400	8.4400	+2.801%	25,108	-1.303%
2024-05-08	7.9900	8.2400	7.9900	8.2100	+1.358%	57,415	+1.462%
2024-05-07	8.2700	8.2700	7.9800	8.1000	-1.220%	39,225	+2.840%
2024-05-06	8.0800	8.3650	8.0800	8.2000	+1.360%	20,389	+1.585%
2024-05-03	7.9300	8.2300	7.9200	8.0900	+2.146%	31,664	+2.967%
2024-05-02	7.6400	7.9200	7.6400	7.9200	+3.529%	27,650	+5.177%
2024-05-01	7.4800	7.8899	7.4800	7.6500	+1.594%	34,614	+8.889%
2024-04-30	7.3100	7.6200	7.2500	7.5300	+3.292%	530,455	+10.624%
2024-04-29	7.8900	7.9800	7.2300	7.2900	+3.112%	685,996	+14.266%
2024-04-26	7.1500	7.1900	7.0000	7.0700	-0.980%	9,691	+17.822%
2024-04-25	7.4900	7.4900	7.1000	7.1400	-1.788%	7,645	+16.667%
2024-04-24	7.4000	7.4000	7.2000	7.2700	0.000%	5,338	+14.580%
2024-04-23	7.1200	7.9065	7.1200	7.2700	-0.547%	11,764	+14.580%
2024-04-22	7.1300	7.6400	7.1300	7.3100	+1.528%	16,967	+13.953%
2024-04-19	7.0300	7.2000	7.0300	7.2000	+2.418%	3,453	+15.694%
2024-04-18	6.9800	7.1500	6.9800	7.0300	+0.429%	1,904	+18.492%
2024-04-17	6.9500	7.0300	6.9400	7.0000	+1.156%	5,429	+19.000%
2024-04-16	7.1000	7.2600	6.9200	6.9200	-2.398%	8,667	+20.376%
2024-04-15	7.2000	7.2700	7.0700	7.0900	-1.253%	9,080	+17.489%
2024-04-12	7.3500	7.4098	7.0601	7.1800	-2.578%	13,234	+16.017%
2024-04-11	7.1270	7.6600	7.1270	7.3700	+2.078%	2,511	+13.026%
2024-04-10	7.5200	7.5300	7.1500	7.2200	-5.621%	19,250	+15.374%
2024-04-09	7.7554	7.8000	7.5550	7.6500	-0.391%	6,148	+8.889%
2024-04-08	7.7300	7.8900	7.6800	7.6800	-1.158%	2,702	+8.464%
2024-04-05	7.7300	7.9400	7.6500	7.7700	-1.019%	9,818	+7.207%
2024-04-04	7.9500	7.9500	7.7100	7.8500	+0.255%	5,242	+6.115%
2024-04-03	7.8200	8.0100	7.8200	7.8300	+0.513%	6,340	+6.386%
2024-04-02	7.8500	7.8800	7.7100	7.7900	-1.267%	11,320	+6.932%
2024-04-01	8.0500	8.1100	7.7550	7.8900	-2.109%	8,043	+5.577%
2024-03-28	8.0700	8.0900	7.8600	8.0600	-0.248%	10,725	+3.350%
2024-03-27	8.5900	8.5900	8.0500	8.0800	-0.859%	5,968	+3.094%
2024-03-26	8.1300	8.3700	8.0650	8.1500	-0.731%	3,031	+2.209%
2024-03-25	8.4900	8.8800	8.1300	8.2100	-3.184%	11,145	+1.462%
2024-03-22	8.4200	8.5900	8.2600	8.4800	+0.355%	1,754	-1.769%
2024-03-21	8.4100	8.6500	8.4100	8.4500	+0.476%	10,098	-1.420%
2024-03-20	8.0620	8.4100	8.0400	8.4100	+4.342%	9,653	-0.951%
2024-03-19	8.0600	8.0800	8.0600	8.0600	0.000%	4,676	+3.350%
2024-03-18	8.3500	8.3800	8.0600	8.0600	-1.946%	12,491	+3.350%
2024-03-15	8.5750	8.5750	8.2200	8.2200	+0.244%	12,957	+1.338%
2024-03-14	8.2600	8.2600	8.1700	8.2000	-0.726%	2,493	+1.585%
2024-03-13	8.2100	8.5800	8.2100	8.2600	+0.121%	3,652	+0.847%
2024-03-12	8.4200	8.5100	8.1600	8.2500	-1.902%	14,957	+0.970%
2024-03-11	8.5500	8.5500	8.4100	8.4100	-1.981%	4,905	-0.951%
2024-03-08	8.6469	8.6580	8.5000	8.5800	+0.234%	6,914	-2.914%
2024-03-07	8.5100	8.7000	8.5000	8.5600	+0.469%	7,368	-2.687%
2024-03-06	8.4794	8.7000	8.4454	8.5200	+0.948%	9,733	-2.230%
2024-03-05	8.6000	8.7800	8.4100	8.4400	-1.860%	13,080	-1.303%
2024-03-04	9.0000	9.0000	8.6000	8.6000	-4.338%	17,640	-3.140%
2024-03-01	9.0300	9.1200	8.8400	8.9900	-0.773%	15,018	-7.341%
2024-02-29	9.2000	9.2000	9.0201	9.0600	+0.555%	3,389	-8.057%
2024-02-28	9.1500	9.1636	9.0000	9.0100	-1.852%	4,577	-7.547%
2024-02-27	9.1100	9.2300	9.0600	9.1800	0.000%	6,617	-9.259%
2024-02-26	9.2688	9.2688	9.1000	9.1800	-1.078%	3,378	-9.259%
2024-02-23	8.9500	9.4600	8.9184	9.2800	+2.541%	13,590	-10.237%
2024-02-22	9.3300	9.3300	8.8100	9.0500	-0.221%	11,101	-7.956%
2024-02-21	9.3100	9.3100	9.0600	9.0700	-1.946%	10,516	-8.159%
2024-02-20	9.1800	9.4100	9.1700	9.2500	+0.653%	4,524	-9.946%
2024-02-16	9.1800	9.1900	9.1100	9.1900	-0.649%	1,598	-9.358%
2024-02-15	9.1500	9.3700	9.0300	9.2500	+2.949%	5,293	-9.946%
2024-02-14	9.1300	9.3100	8.9400	8.9850	-0.388%	17,391	-7.290%
2024-02-13	9.4000	9.4000	9.0200	9.0200	-5.649%	14,977	-7.650%
2024-02-12	9.4000	9.8500	9.4000	9.5600	+2.685%	16,923	-12.866%
2024-02-09	9.2400	9.6000	9.2400	9.3100	0.000%	9,420	-10.526%
2024-02-08	9.1200	9.6023	9.1200	9.3100	+1.749%	14,772	-10.526%
2024-02-07	9.4900	9.4900	9.1500	9.1500	-4.188%	14,033	-8.962%
2024-02-06	9.6900	9.7900	9.3500	9.5500	-1.241%	7,513	-12.775%
2024-02-05	9.9000	10.0200	9.5400	9.6700	-4.067%	13,721	-13.857%
2024-02-02	10.1950	10.2800	9.8600	10.0800	-2.890%	26,516	-17.361%
2024-02-01	10.7400	10.9899	10.2000	10.3800	-3.352%	29,472	-19.750%
2024-01-31	11.3250	11.4286	10.5500	10.7400	-6.037%	17,771	-22.439%
2024-01-30	11.5000	11.6000	11.2807	11.4300	-0.436%	11,210	-27.122%
2024-01-29	11.2000	11.5584	11.1400	11.4800	+3.610%	24,805	-27.439%
2024-01-26	11.3500	11.3500	10.8000	11.0800	+0.362%	8,057	-24.819%
2024-01-25	11.2100	11.3500	10.9802	11.0400	-2.646%	28,416	-24.547%
2024-01-24	11.5467	11.5467	11.3200	11.3400	+0.177%	12,760	-26.543%
2024-01-23	11.2600	11.4600	11.0000	11.3200	0.000%	25,824	-26.413%
2024-01-22	11.2900	11.4500	11.1600	11.3200	+0.801%	27,613	-26.413%
2024-01-19	11.0300	11.2700	11.0300	11.2300	+1.354%	37,441	-25.824%
2024-01-18	11.0800	11.1950	11.0000	11.0800	0.000%	22,195	-24.819%
2024-01-17	11.0001	11.2500	11.0000	11.0800	-1.423%	12,790	-24.819%
2024-01-16	10.9800	11.3200	10.9800	11.2400	+2.368%	33,317	-25.890%
2024-01-12	11.0500	11.2200	10.7301	10.9800	+0.549%	22,515	-24.135%
2024-01-11	10.8300	10.9700	10.8000	10.9200	-0.546%	31,971	-23.718%
2024-01-10	11.0300	11.0300	10.9000	10.9800	-0.182%	7,938	-24.135%
2024-01-09	10.9500	11.0702	10.8000	11.0000	0.000%	32,153	-24.273%
2024-01-08	11.0000	11.0300	10.8500	11.0000	0.000%	13,191	-24.273%
2024-01-05	11.0200	11.2700	10.9118	11.0000	-0.181%	9,401	-24.273%
2024-01-04	11.2500	11.2700	11.0100	11.0200	-0.810%	9,491	-24.410%
2024-01-03	11.2700	11.3350	11.0500	11.1100	-1.768%	24,572	-25.023%
2024-01-02	11.0700	11.6400	11.0525	11.3100	+1.435%	47,671	-26.348%
2023-12-29	11.1900	11.3200	11.1000	11.1500	+0.450%	9,320	-25.291%
2023-12-28	11.0000	11.2800	11.0000	11.1000	+0.362%	12,790	-24.955%
2023-12-27	11.0600	11.2570	11.0500	11.0600	+0.090%	30,881	-24.684%
2023-12-26	11.0000	11.2900	10.9500	11.0500	+2.126%	30,436	-24.615%
2023-12-22	10.9000	11.3800	10.4100	10.8200	0.000%	90,045	-23.013%
2023-12-21	10.8800	10.9100	10.4900	10.8200	-0.368%	19,230	-23.013%
2023-12-20	10.6600	10.9400	10.2900	10.8600	+1.023%	78,515	-23.297%
2023-12-19	10.7201	11.0400	10.6600	10.7500	+0.280%	50,320	-22.512%
2023-12-18	11.1000	11.1000	10.6600	10.7200	-2.368%	63,160	-22.295%
2023-12-15	10.4800	10.9800	10.1300	10.9800	+3.585%	40,404	-24.135%
2023-12-14	9.8300	10.9400	9.8101	10.6000	+10.417%	60,427	-21.415%
2023-12-13	9.2000	9.8500	9.0600	9.6000	+5.148%	65,180	-13.229%
2023-12-12	9.2800	9.3931	9.1229	9.1300	-0.976%	18,921	-8.762%
2023-12-11	9.4900	9.4900	9.1201	9.2200	-3.657%	30,838	-9.653%
2023-12-08	8.7400	9.7020	8.7400	9.5700	+7.892%	26,902	-12.957%
2023-12-07	8.5800	8.8700	8.5200	8.8700	+3.020%	112,194	-6.088%
2023-12-06	8.3100	8.8756	8.3100	8.6100	+4.490%	32,382	-3.252%
2023-12-05	8.2000	8.3299	8.2000	8.2400	+0.488%	14,599	+1.092%
2023-12-04	8.2420	8.2420	8.1650	8.2000	+0.122%	6,427	+1.585%
2023-12-01	7.9100	8.2600	7.9100	8.1900	+2.503%	21,662	+1.709%
2023-11-30	8.2200	8.2200	7.9050	7.9900	-0.868%	15,147	+4.255%
2023-11-29	7.4000	8.1300	7.4000	8.0600	+9.660%	33,500	+3.350%
2023-11-28	7.2500	7.3500	7.1700	7.3500	+1.240%	16,019	+13.333%
2023-11-27	7.4300	7.5300	7.2600	7.2600	-2.288%	14,637	+14.738%
2023-11-24	7.4000	7.5414	7.3800	7.4300	+1.364%	3,633	+12.113%
2023-11-22	7.1200	7.3700	7.0403	7.3300	+2.517%	23,611	+13.643%
2023-11-21	7.2400	7.2550	7.1000	7.1500	-0.140%	29,505	+16.503%
2023-11-20	7.0700	7.1600	7.0000	7.1600	+0.280%	22,340	+16.341%
2023-11-17	7.0600	7.1700	7.0600	7.1400	+0.422%	69,721	+16.667%
2023-11-16	7.3200	7.3900	7.0600	7.1100	-2.736%	16,012	+17.159%
2023-11-15	7.4000	7.5500	7.0700	7.3100	-1.482%	38,443	+13.953%
2023-11-14	7.0400	7.5900	6.9600	7.4200	+7.381%	40,092	+12.264%
2023-11-13	7.1300	7.2000	6.9000	6.9100	-2.539%	9,537	+20.550%
2023-11-10	7.0800	7.0943	7.0000	7.0900	0.000%	5,455	+17.489%
2023-11-09	7.6100	7.6100	7.0100	7.0900	-6.833%	33,888	+17.489%
2023-11-08	7.8500	8.3599	7.4700	7.6100	-2.436%	23,981	+9.461%
2023-11-07	8.0000	8.4000	7.8000	7.8000	-2.010%	40,172	+6.795%
2023-11-06	8.2500	8.2500	7.9300	7.9600	-2.808%	15,270	+4.648%
2023-11-03	7.5000	8.5000	7.5000	8.1900	+8.190%	42,856	+1.709%
2023-11-02	7.5873	7.6200	7.3700	7.5700	+4.558%	24,106	+10.040%
2023-11-01	7.7000	7.7300	7.2200	7.2400	-6.218%	16,888	+15.055%
2023-10-31	7.2800	7.7200	7.0200	7.7200	+6.336%	53,772	+7.902%
2023-10-30	7.1000	7.3800	6.8500	7.2600	+0.974%	124,652	+14.738%
2023-10-27	7.4800	7.5200	7.0517	7.1900	-6.380%	28,380	+15.855%
2023-10-26	7.5000	7.7800	7.3100	7.6800	+0.920%	14,941	+8.464%
2023-10-25	7.6800	7.7000	7.3050	7.6100	-1.425%	32,513	+9.461%
2023-10-24	7.8700	7.8714	7.6500	7.7200	-1.781%	29,584	+7.902%
2023-10-23	8.0100	8.0500	7.8400	7.8600	-2.602%	20,699	+5.980%
2023-10-20	8.2200	8.2200	8.0700	8.0700	-2.300%	7,777	+3.222%
2023-10-19	8.4000	8.4249	8.1800	8.2600	-1.667%	8,972	+0.847%
2023-10-18	8.4500	8.4999	8.3950	8.4000	-0.119%	5,298	-0.833%
2023-10-17	8.5000	8.5000	8.3600	8.4100	-0.355%	16,913	-0.951%
2023-10-16	8.4600	8.5100	8.3486	8.4400	+1.442%	26,026	-1.303%
2023-10-13	8.3700	8.4700	8.3200	8.3200	-0.834%	9,001	+0.120%
2023-10-12	8.5800	8.5800	8.3000	8.3900	-1.410%	8,108	-0.715%
2023-10-11	8.6300	8.6800	8.4600	8.5100	+1.069%	13,974	-2.115%
2023-10-10	8.6300	8.7500	8.4000	8.4200	-2.207%	45,943	-1.069%