Dark

VBFC
Village Bank and Trust Financial Corp.
stock NASDAQ

Inactive

Mar 31, 2025

80.21USD+0.012%(+0.01)1,281

Pre-market

0.00USD-100.000%(-80.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-31	80.3500	80.3500	80.1300	80.2100	+0.012%	1,281	0.000%
2025-03-28	80.2000	80.2250	80.1000	80.2000	+0.125%	3,608	+0.012%
2025-03-27	80.1000	80.1000	80.1000	80.1000	+0.025%	783	+0.137%
2025-03-26	80.1500	80.1500	80.0800	80.0800	-0.075%	877	+0.162%
2025-03-25	80.0600	80.1400	80.0600	80.1400	0.000%	783	+0.087%
2025-03-24	80.0600	80.1400	80.0600	80.1400	-0.012%	595	+0.087%
2025-03-21	80.0200	80.1500	80.0200	80.1500	+0.150%	1,338	+0.075%
2025-03-20	80.1400	80.1500	80.0100	80.0300	+0.038%	5,054	+0.225%
2025-03-19	80.0001	80.0001	80.0000	80.0000	-0.044%	1,702	+0.262%
2025-03-18	79.9600	80.0350	79.9600	80.0350	-0.143%	1,065	+0.219%
2025-03-14	80.0006	80.1500	79.9500	80.1500	0.000%	2,010	+0.075%
2025-03-13	80.0000	80.1500	79.8000	80.1500	+0.175%	13,965	+0.075%
2025-03-12	79.9000	80.0100	79.9000	80.0100	+0.138%	2,167	+0.250%
2025-03-11	79.4900	79.9000	79.4900	79.9000	+0.642%	4,774	+0.388%
2025-03-10	79.4519	79.4519	79.3900	79.3900	-0.113%	549	+1.033%
2025-03-07	79.4800	79.4800	79.4800	79.4800	+0.164%	5	+0.918%
2025-03-05	79.3500	79.3500	79.3500	79.3500	+0.303%	390	+1.084%
2025-03-04	79.1100	79.1100	79.1100	79.1100	-0.240%	79	+1.390%
2025-03-03	79.3000	79.3000	79.3000	79.3000	+0.013%	214	+1.148%
2025-02-28	79.2000	79.4000	79.2000	79.2900	+0.367%	1,153	+1.160%
2025-02-27	79.0000	79.0000	79.0000	79.0000	+0.190%	3,493	+1.532%
2025-02-18	78.8600	78.9000	78.8500	78.8500	-0.127%	1,802	+1.725%
2025-02-14	78.8300	78.9500	78.8300	78.9500	+0.152%	721	+1.596%
2025-02-13	78.7400	78.8300	78.7400	78.8300	+0.152%	11,884	+1.751%
2025-02-12	78.6500	78.7400	78.6500	78.7100	+0.076%	3,509	+1.906%
2025-02-11	78.7500	78.7500	78.6500	78.6500	-0.127%	976	+1.983%
2025-02-10	78.7500	78.7500	78.7500	78.7500	+0.255%	12	+1.854%
2025-02-07	78.7000	78.9300	78.5000	78.5500	-0.191%	1,982	+2.113%
2025-02-06	78.1000	78.7000	78.1000	78.7000	+0.064%	1,978	+1.919%
2025-02-05	78.6500	78.6500	78.6500	78.6500	-0.165%	461	+1.983%
2025-02-04	78.7800	78.7800	78.7800	78.7800	+1.286%	319	+1.815%
2025-02-03	77.6400	77.7800	77.6400	77.7800	+0.232%	8	+3.124%
2025-01-30	77.6000	77.6000	77.6000	77.6000	-0.513%	965	+3.363%
2025-01-28	78.0000	78.0000	78.0000	78.0000	0.000%	299	+2.833%
2025-01-27	78.0000	78.0000	78.0000	78.0000	-0.192%	235	+2.833%
2025-01-24	78.1500	78.1500	78.1500	78.1500	+0.321%	2	+2.636%
2025-01-23	77.5000	77.9000	77.5000	77.9000	+0.516%	1,885	+2.965%
2025-01-22	77.5000	77.5000	77.5000	77.5000	0.000%	2,673	+3.497%
2025-01-17	77.5000	77.5500	77.3300	77.5000	0.000%	2,298	+3.497%
2025-01-16	76.0400	77.9000	76.0400	77.5000	-1.148%	1,868	+3.497%
2025-01-15	78.4000	78.4000	78.3999	78.3999	+0.513%	425	+2.309%
2025-01-14	78.0000	78.0000	78.0000	78.0000	0.000%	976	+2.833%
2025-01-13	78.0000	78.0000	78.0000	78.0000	-0.510%	764	+2.833%
2025-01-10	78.0000	78.4000	78.0000	78.4000	0.000%	11,377	+2.309%
2025-01-08	78.3500	78.4000	78.3500	78.4000	0.000%	2,841	+2.309%
2025-01-06	78.9500	78.9500	78.4000	78.4000	+0.706%	242	+2.309%
2024-12-27	77.8000	78.0000	77.7000	77.8500	-2.260%	3,130	+3.031%
2024-12-23	79.7000	79.7000	78.7500	79.6500	-1.557%	685	+0.703%
2024-12-20	77.7000	80.9100	77.7000	80.9100	+4.091%	13,607	-0.865%
2024-12-18	77.7300	77.7300	77.7300	77.7300	+0.232%	176	+3.191%
2024-12-10	77.5500	77.5500	77.5500	77.5500	+0.065%	1	+3.430%
2024-12-03	77.5000	77.5000	77.4700	77.5000	0.000%	11,164	+3.497%
2024-12-02	77.5000	77.5000	77.5000	77.5000	-0.386%	713	+3.497%
2024-11-29	77.8000	77.8000	77.8000	77.8000	-0.128%	670	+3.098%
2024-11-15	77.3000	77.9000	77.3000	77.9000	+0.361%	1,284	+2.965%
2024-11-11	76.9500	77.6200	76.5000	77.6200	+0.871%	575	+3.337%
2024-11-06	76.9500	76.9500	76.9500	76.9500	+0.013%	501	+4.237%
2024-11-05	76.9400	76.9400	76.9400	76.9400	+0.150%	349	+4.250%
2024-11-04	76.7000	76.8250	76.6230	76.8250	-0.162%	1,490	+4.406%
2024-11-01	76.9500	76.9500	76.9500	76.9500	+1.031%	389	+4.237%
2024-10-31	76.1651	76.1651	76.1651	76.1651	-0.503%	562	+5.311%
2024-10-29	76.5500	76.5500	76.5500	76.5500	+0.657%	306	+4.781%
2024-10-25	76.4500	76.4500	76.0500	76.0500	-0.523%	1,012	+5.470%
2024-10-24	76.4500	76.4500	76.4500	76.4500	+0.592%	349	+4.918%
2024-10-23	76.1500	76.1500	76.0000	76.0000	0.000%	356	+5.539%
2024-10-22	76.0000	76.0000	76.0000	76.0000	0.000%	1,060	+5.539%
2024-10-16	76.0000	76.0000	76.0000	76.0000	+0.039%	27,314	+5.539%
2024-10-15	76.0000	76.0000	75.9200	75.9700	+0.066%	1,620	+5.581%
2024-10-14	76.0000	76.0000	75.9000	75.9200	-0.171%	21,356	+5.651%
2024-10-11	76.0500	76.1000	76.0000	76.0500	+0.066%	12,218	+5.470%
2024-10-10	76.0000	76.1500	76.0000	76.0000	-0.107%	4,379	+5.539%
2024-10-09	76.0000	76.0817	76.0000	76.0817	+0.023%	3,019	+5.426%
2024-10-08	76.1500	76.2500	76.0000	76.0639	+0.084%	1,124	+5.451%
2024-10-04	76.0100	76.0100	76.0000	76.0000	+0.323%	8,260	+5.539%
2024-10-03	75.6500	75.7550	75.5000	75.7550	-0.026%	4,474	+5.881%
2024-10-02	75.7750	75.7750	75.7750	75.7750	+0.033%	402	+5.853%
2024-10-01	76.2487	76.2487	75.7500	75.7500	-0.656%	3,903	+5.888%
2024-09-30	76.2500	76.2500	76.2500	76.2500	0.000%	490	+5.193%
2024-09-27	76.0000	76.2500	75.7600	76.2500	-0.275%	2,666	+5.193%
2024-09-26	75.4600	76.4600	75.4600	76.4600	+0.764%	820	+4.905%
2024-09-25	76.9100	77.4550	75.5000	75.8800	-1.455%	5,379	+5.706%
2024-09-24	76.5000	77.6827	75.0500	77.0000	+42.593%	53,877	+4.169%
2024-09-20	51.4000	54.0000	51.4000	54.0000	+5.366%	3,223	+48.537%
2024-09-19	51.1900	51.2500	51.1900	51.2500	+1.265%	461	+56.507%
2024-09-18	50.6100	50.6100	50.6100	50.6100	0.000%	156	+58.486%
2024-09-17	50.6600	50.8958	50.5200	50.6100	+0.178%	1,791	+58.486%
2024-09-16	50.5200	50.5200	50.5200	50.5200	+0.159%	1,084	+58.769%
2024-09-11	50.4400	50.4400	50.4400	50.4400	+2.312%	128	+59.021%
2024-09-06	49.3000	49.3000	49.3000	49.3000	-2.202%	1	+62.698%
2024-09-05	50.4100	50.4100	50.4100	50.4100	+3.938%	1	+59.115%
2024-09-03	48.4900	48.5000	48.4900	48.5000	+0.706%	1,539	+65.381%
2024-08-30	48.1600	48.1600	48.1600	48.1600	-0.701%	1	+66.549%
2024-08-29	48.5000	48.5000	48.5000	48.5000	0.000%	688	+65.381%
2024-08-28	48.5000	48.5000	48.5000	48.5000	+0.410%	446	+65.381%
2024-08-27	48.2600	48.3020	48.2600	48.3020	+4.731%	2,117	+66.059%
2024-08-08	46.1200	46.1200	46.1200	46.1200	-3.474%	1	+73.916%
2024-08-07	46.7650	47.9400	46.7650	47.7800	+0.993%	2,607	+67.874%
2024-08-05	47.3100	47.3100	47.3100	47.3100	+0.681%	162	+69.541%
2024-08-02	46.9900	46.9900	46.9900	46.9900	0.000%	697	+70.696%
2024-08-01	46.8484	46.9900	46.8200	46.9900	+0.363%	334	+70.696%
2024-07-31	46.8200	46.8200	46.8200	46.8200	+0.043%	433	+71.316%
2024-07-29	46.8000	46.8000	46.8000	46.8000	+0.645%	538	+71.389%
2024-07-26	46.5000	46.5000	46.5000	46.5000	+0.172%	107	+72.495%
2024-07-25	46.3129	47.1500	46.3129	46.4201	-0.172%	920	+72.792%
2024-07-24	47.8900	47.8900	45.9900	46.5000	-4.124%	439	+72.495%
2024-07-16	48.5000	48.5000	48.5000	48.5000	+0.062%	2,004	+65.381%
2024-07-11	48.4700	48.4700	48.4700	48.4700	+3.018%	222	+65.484%
2024-07-01	48.4999	48.4999	47.0500	47.0500	+5.588%	354	+70.478%
2024-06-27	44.5600	44.5600	44.5600	44.5600	0.000%	364	+80.004%
2024-06-25	44.5900	44.5900	44.5600	44.5600	+0.564%	1,453	+80.004%
2024-06-21	44.3100	44.3100	44.3100	44.3100	-8.620%	334	+81.020%
2024-06-10	48.4900	48.4900	48.4900	48.4900	+2.624%	706	+65.416%
2024-06-07	46.0000	48.4999	46.0000	47.2500	-2.073%	595	+69.757%
2024-06-06	48.4900	48.4900	43.8300	48.2500	-1.430%	3,418	+66.238%
2024-06-04	48.9500	48.9500	48.9500	48.9500	+10.973%	403	+63.861%
2024-05-29	44.2500	44.2500	44.1100	44.1100	-0.316%	5,507	+81.841%
2024-05-28	44.2500	44.2500	44.2500	44.2500	-0.338%	159	+81.266%
2024-05-24	44.4000	44.4000	44.4000	44.4000	+0.909%	171	+80.653%
2024-05-23	44.0000	44.0375	43.3501	44.0000	+0.571%	8,563	+82.295%
2024-05-21	43.7500	43.7500	43.7500	43.7500	+1.039%	510	+83.337%
2024-05-17	43.3000	43.3000	43.3000	43.3000	+0.909%	484	+85.242%
2024-05-16	42.9100	42.9100	42.9100	42.9100	+0.210%	490	+86.926%
2024-05-07	42.8200	42.8200	42.8200	42.8200	+0.375%	176	+87.319%
2024-05-02	42.6600	42.6600	42.6600	42.6600	-0.490%	112	+88.022%
2024-04-30	42.8700	42.8700	42.8700	42.8700	+1.228%	468	+87.101%
2024-04-24	42.1100	42.3500	42.1100	42.3500	+0.415%	1,000	+89.398%
2024-04-23	42.1750	42.1750	42.1750	42.1750	+0.421%	298	+90.184%
2024-04-22	41.8600	41.9982	41.8600	41.9982	+0.981%	873	+90.984%
2024-04-19	41.5000	41.5900	41.4900	41.5900	0.000%	1,040	+92.859%
2024-04-18	41.8300	42.0000	41.5900	41.5900	+1.613%	1,395	+92.859%
2024-04-16	41.3000	41.3000	40.9300	40.9300	-0.872%	1,290	+95.969%
2024-04-15	41.2900	41.2900	40.7500	41.2900	+0.487%	1,909	+94.260%
2024-04-10	41.2600	41.3000	41.0900	41.0900	-0.412%	1,751	+95.206%
2024-04-08	41.2600	41.2600	41.2600	41.2600	+0.316%	436	+94.401%
2024-04-05	41.0100	41.1300	41.0100	41.1300	+0.024%	3,236	+95.016%
2024-04-04	40.9800	41.4000	40.9100	41.1200	+0.784%	9,595	+95.063%
2024-04-03	40.8000	40.8000	40.7700	40.8000	+1.241%	3,650	+96.593%
2024-04-02	40.7500	41.0100	40.3000	40.3000	-1.659%	4,404	+99.032%
2024-04-01	41.6101	41.6101	40.1200	40.9800	-3.576%	5,015	+95.730%
2024-03-27	42.4700	42.5000	41.7500	42.5000	+1.190%	835	+88.729%
2024-03-25	42.0000	42.0000	42.0000	42.0000	+0.503%	608	+90.976%
2024-03-22	41.7900	41.7900	41.7900	41.7900	-0.024%	173	+91.936%
2024-03-20	41.8000	41.8000	41.8000	41.8000	+0.024%	151	+91.890%
2024-03-18	41.7900	41.7900	41.7900	41.7900	+0.240%	289	+91.936%
2024-03-14	40.6100	41.9160	40.6100	41.6900	+0.024%	1,416	+92.396%
2024-03-12	41.6800	41.6800	41.6800	41.6800	+0.120%	98	+92.442%
2024-03-11	41.6300	41.6300	41.5800	41.6300	+2.663%	57	+92.674%
2024-03-06	41.1200	41.1200	40.5500	40.5500	-2.418%	2,487	+97.805%
2024-03-05	41.5550	41.5550	40.1100	41.5550	+3.114%	3,209	+93.021%
2024-03-04	40.3000	40.3000	40.3000	40.3000	0.000%	591	+99.032%
2024-03-01	40.3000	40.3000	40.3000	40.3000	-2.845%	344	+99.032%
2024-02-28	41.4800	41.4800	41.4800	41.4800	+1.352%	72	+93.370%
2024-02-26	41.4500	41.4501	40.6600	40.9267	-0.784%	3,709	+95.985%
2024-02-22	41.4300	41.4300	41.2500	41.2500	-3.464%	898	+94.448%
2024-02-15	42.7300	42.7300	42.7300	42.7300	-1.031%	116	+87.714%
2024-02-12	41.5000	43.1750	41.2800	43.1750	+3.413%	4,315	+85.779%
2024-02-08	42.0000	42.0000	41.2800	41.7500	-0.048%	983	+92.120%
2024-02-06	41.7700	41.7700	41.7700	41.7700	+0.264%	510	+92.028%
2024-02-05	41.6600	41.6600	41.6600	41.6600	-2.230%	165	+92.535%
2024-01-30	41.5300	42.6100	41.2800	42.6100	+0.259%	470	+88.242%
2024-01-26	42.5000	42.5000	42.5000	42.5000	+0.331%	645	+88.729%
2024-01-25	42.3600	42.3600	42.3600	42.3600	+0.142%	399	+89.353%
2024-01-23	42.3000	42.3000	42.3000	42.3000	-0.212%	126	+89.622%
2024-01-19	42.8600	42.8600	42.3900	42.3900	+2.689%	9	+89.219%
2024-01-18	41.1400	41.3300	41.1400	41.2800	+0.389%	837	+94.307%
2024-01-17	41.0000	41.6155	41.0000	41.1200	-0.676%	2,329	+95.063%
2024-01-11	41.3599	41.4000	40.7000	41.4000	+1.578%	2,336	+93.744%
2024-01-10	40.7569	40.7569	40.7569	40.7569	+1.841%	103	+96.801%
2024-01-05	40.0200	40.0200	40.0200	40.0200	+0.401%	365	+100.425%
2023-12-29	39.8600	40.0000	39.8600	39.8600	+0.151%	376	+101.229%
2023-12-27	40.0000	40.0300	39.7999	39.7999	+0.683%	1,288	+101.533%
2023-12-26	39.5300	39.5300	39.5300	39.5300	-1.175%	454	+102.909%
2023-12-22	40.0000	40.0000	40.0000	40.0000	+1.963%	109	+100.525%
2023-12-19	39.2300	39.2300	39.2300	39.2300	+0.719%	213	+104.461%
2023-12-15	40.9900	41.0000	38.9500	38.9500	-2.625%	7,458	+105.931%
2023-12-14	37.0000	40.0000	37.0000	40.0000	+10.865%	2,436	+100.525%
2023-12-13	39.8000	39.8000	36.0800	36.0800	-9.233%	2,426	+122.312%
2023-12-12	39.7500	39.7500	39.7500	39.7500	+0.126%	270	+101.786%
2023-12-06	39.7000	39.7000	39.7000	39.7000	0.000%	990	+102.040%
2023-11-30	39.7000	39.7000	39.7000	39.7000	+0.050%	395	+102.040%
2023-11-28	39.6800	39.6800	39.6800	39.6800	-1.904%	259	+102.142%
2023-11-27	41.0900	41.0900	39.6700	40.4500	+1.992%	769	+98.294%
2023-11-20	39.6600	39.6600	39.6600	39.6600	-3.433%	151	+102.244%
2023-11-16	39.8300	41.0700	39.8300	41.0700	+3.686%	702	+95.301%
2023-11-08	39.8900	39.8900	39.6100	39.6100	+0.228%	1,848	+102.499%
2023-11-06	39.5200	39.5200	39.5200	39.5200	+1.777%	605	+102.961%
2023-10-27	42.1100	42.1200	38.8300	38.8300	-8.420%	1,564	+106.567%
2023-10-24	42.4000	42.4000	42.4000	42.4000	-0.516%	67	+89.175%
2023-10-17	42.6200	42.6200	42.6200	42.6200	-1.137%	505	+88.198%
2023-10-16	43.1100	43.1100	43.1100	43.1100	0.000%	436	+86.059%
2023-10-12	43.1100	43.1100	43.1100	43.1100	-1.260%	348	+86.059%
2023-10-11	43.6600	43.6600	43.6600	43.6600	-2.978%	254	+83.715%
2023-10-09	44.2000	45.0000	44.2000	45.0000	+1.146%	2,063	+78.244%
2023-10-06	44.4900	44.4900	44.4900	44.4900	-0.381%	1,003	+80.288%
2023-10-05	44.7100	46.4900	44.6600	44.6600	-4.776%	2,671	+79.601%
2023-10-03	46.9000	46.9000	46.9000	46.9000	+1.957%	194	+71.023%
2023-10-02	46.2500	47.0000	46.0000	46.0000	+0.877%	1,878	+74.370%
2023-09-29	47.0000	47.1800	45.6000	45.6000	-5.000%	2,488	+75.899%
2023-09-26	45.3300	48.0000	45.3300	48.0000	+4.348%	374	+67.104%
2023-09-25	45.8600	46.0000	45.8600	46.0000	+1.680%	470	+74.370%
2023-09-22	45.2400	45.2400	45.2400	45.2400	+0.199%	148	+77.299%
2023-09-21	45.2500	45.2500	45.1500	45.1500	+1.097%	567	+77.652%
2023-09-20	47.4100	47.4100	44.3300	44.6600	-3.542%	646	+79.601%
2023-09-19	46.3000	46.3000	46.0000	46.3000	+4.562%	1,377	+73.240%
2023-09-15	44.2800	44.2800	44.2800	44.2800	-5.747%	155	+81.143%
2023-09-13	46.9800	46.9800	46.9800	46.9800	+0.729%	46	+70.732%
2023-09-12	46.4800	47.1800	45.5500	46.6400	+1.391%	991	+71.977%
2023-09-11	46.9400	47.6900	45.8500	46.0000	-0.541%	4,061	+74.370%
2023-09-08	46.7500	47.1300	46.2400	46.2500	+0.983%	3,131	+73.427%
2023-09-07	44.9100	46.0000	44.9100	45.8000	+1.778%	2,445	+75.131%
2023-08-31	43.6600	45.0000	43.6600	45.0000	-1.532%	1,889	+78.244%
2023-08-25	41.9700	45.7000	41.9700	45.7000	-1.487%	417	+75.514%
2023-08-24	46.3900	46.3900	46.3900	46.3900	-3.954%	311	+72.904%
2023-08-22	45.0100	48.3000	45.0100	48.3000	+2.493%	1,220	+66.066%
2023-08-21	47.4800	48.3900	46.1400	47.1250	-0.789%	2,864	+70.207%
2023-08-18	47.5000	47.5000	47.5000	47.5000	-0.835%	123	+68.863%
2023-08-17	47.5500	48.7000	47.5000	47.9000	+2.132%	2,159	+67.453%
2023-08-16	47.5700	47.5700	46.9000	46.9000	-2.292%	907	+71.023%
2023-08-15	48.0000	48.0000	48.0000	48.0000	+1.053%	557	+67.104%
2023-08-11	47.1900	47.8000	46.9300	47.5000	+1.215%	831	+68.863%
2023-08-10	42.6101	48.0000	42.6100	46.9300	+9.560%	5,660	+70.914%
2023-08-09	42.0300	42.8350	42.0300	42.8350	-3.307%	1,279	+87.253%
2023-08-08	44.3000	44.3000	44.0000	44.3000	-2.412%	628	+81.061%
2023-08-07	45.3950	45.3950	45.3950	45.3950	+0.990%	17	+76.693%
2023-08-04	46.0000	46.0000	44.9500	44.9500	-2.283%	186	+78.443%
2023-08-03	46.0000	46.0000	46.0000	46.0000	-1.288%	213	+74.370%
2023-08-02	46.9900	48.5000	46.3000	46.6000	+0.474%	1,832	+72.124%
2023-08-01	45.7700	47.7300	45.3400	46.3800	+2.407%	3,848	+72.941%
2023-07-31	47.1500	47.1500	45.2900	45.2900	-3.618%	1,043	+77.103%
2023-07-28	47.2700	47.2700	46.9900	46.9900	+2.152%	688	+70.696%
2023-07-27	48.0000	49.4400	46.0000	46.0000	-4.147%	1,680	+74.370%
2023-07-26	48.6700	49.4000	47.3300	47.9900	+1.053%	2,084	+67.139%
2023-07-25	46.5500	47.5000	46.5500	47.4900	+4.811%	825	+68.899%
2023-07-21	45.3100	45.3100	45.3100	45.3100	-4.004%	306	+77.025%
2023-07-20	44.4000	47.8200	43.6200	47.2000	+8.606%	1,309	+69.936%
2023-07-19	43.6000	43.6000	43.4600	43.4600	-2.117%	994	+84.561%
2023-07-10	44.4000	44.4000	44.4000	44.4000	0.000%	173	+80.653%
2023-07-06	43.9000	44.4000	43.7000	44.4000	+2.778%	1,377	+80.653%
2023-06-28	42.4597	44.5780	42.4593	43.2000	-0.185%	3,945	+85.671%
2023-06-27	42.4150	43.9129	42.4150	43.2800	-0.506%	1,503	+85.328%
2023-06-23	43.5000	43.5000	43.5000	43.5000	-1.456%	235	+84.391%
2023-06-22	44.1427	44.1427	44.1427	44.1427	+1.940%	477	+81.706%
2023-06-20	43.4500	43.5000	43.3026	43.3026	+1.364%	920	+85.231%
2023-06-16	42.7200	42.7200	42.7200	42.7200	-6.110%	1,218	+87.757%
2023-06-15	45.5000	45.5000	45.5000	45.5000	-0.546%	85	+76.286%
2023-06-14	44.7200	46.8000	44.7200	45.7500	+1.667%	2,277	+75.322%
2023-06-13	42.4000	45.0000	41.6900	45.0000	+6.433%	3,570	+78.244%
2023-06-12	40.9900	43.6400	40.9800	42.2800	+8.969%	3,080	+89.711%
2023-06-09	38.8000	38.8000	38.8000	38.8000	-1.272%	690	+106.727%
2023-06-08	39.6000	39.6000	39.3000	39.3000	-0.758%	1,015	+104.097%
2023-06-07	39.6000	39.6000	39.6000	39.6000	-0.025%	481	+102.551%
2023-06-06	40.2300	40.4900	39.6000	39.6100	+5.234%	2,848	+102.499%
2023-06-05	40.1000	40.1500	37.6400	37.6400	-5.900%	2,033	+113.098%
2023-06-02	40.3000	40.7000	38.5000	40.0000	-0.572%	4,136	+100.525%
2023-06-01	38.1800	41.5000	38.1800	40.2300	-5.230%	1,330	+99.379%
2023-05-30	43.3200	43.3200	42.4500	42.4500	+1.120%	283	+88.952%
2023-05-26	42.5100	42.5100	41.9500	41.9800	-6.711%	580	+91.067%
2023-05-25	44.5000	45.0000	44.5000	45.0000	0.000%	385	+78.244%
2023-05-18	44.0000	45.0000	44.0000	45.0000	+2.273%	232	+78.244%
2023-05-17	44.0000	44.0000	44.0000	44.0000	-0.249%	163	+82.295%
2023-05-16	46.4899	47.5438	44.1100	44.1100	-5.667%	3,079	+81.841%
2023-05-15	46.7600	46.7600	46.7600	46.7600	+3.911%	223	+71.536%
2023-05-11	45.0000	45.0000	45.0000	45.0000	-9.091%	787	+78.244%
2023-05-05	49.5000	49.5000	49.5000	49.5000	+1.894%	168	+62.040%
2023-05-04	50.0000	50.0000	48.5800	48.5800	-9.870%	1,426	+65.109%
2023-04-14	53.9000	53.9000	53.9000	53.9000	0.000%	204	+48.813%
2023-04-12	52.8900	53.9000	52.8900	53.9000	+4.407%	731	+48.813%
2023-04-03	51.6250	51.6250	51.6250	51.6250	-6.136%	263	+55.370%
2023-03-31	55.0000	55.0000	55.0000	55.0000	+0.917%	184	+45.836%
2023-03-10	54.5000	54.5000	54.5000	54.5000	-0.909%	359	+47.174%
2023-03-07	56.0000	56.0500	55.0000	55.0000	-2.274%	504	+45.836%
2023-03-03	56.6400	56.6400	56.0100	56.2800	-4.578%	949	+42.520%
2023-03-01	55.0000	58.9800	55.0000	58.9800	+9.222%	1,530	+35.995%
2023-02-14	53.5200	54.0000	53.5200	54.0000	-3.571%	939	+48.537%
2023-02-13	60.5400	64.1700	56.0000	56.0000	+0.901%	3,511	+43.232%
2023-02-03	55.5000	55.5000	55.5000	55.5000	-2.700%	264	+44.523%
2023-01-31	58.0000	59.3900	55.5000	57.0400	-1.161%	4,264	+40.621%
2023-01-30	57.7100	57.7100	57.7100	57.7100	-0.397%	210	+38.988%
2023-01-27	57.9400	57.9400	57.9400	57.9400	+0.870%	698	+38.436%
2023-01-25	57.3000	57.5000	57.0000	57.4400	-3.430%	961	+39.641%
2023-01-23	58.4300	62.3300	57.6700	59.4800	+7.171%	3,132	+34.852%
2023-01-18	55.7000	56.5000	55.5000	55.5000	0.000%	5,709	+44.523%
2023-01-17	55.5000	55.5000	55.5000	55.5000	+0.909%	114	+44.523%
2023-01-05	55.0000	55.0000	55.0000	55.0000	-0.091%	1,320	+45.836%
2023-01-04	52.5100	60.7000	52.5100	55.0500	+5.865%	4,159	+45.704%
2022-12-27	52.0000	52.0000	52.0000	52.0000	0.000%	279	+54.250%
2022-12-23	52.0000	52.0000	52.0000	52.0000	-2.804%	173	+54.250%
2022-12-20	53.5000	53.5000	53.5000	53.5000	-0.926%	130	+49.925%
2022-12-16	54.0000	54.0000	54.0000	54.0000	-0.917%	414	+48.537%
2022-12-15	54.5000	54.5000	54.5000	54.5000	-0.891%	5,305	+47.174%
2022-12-14	54.9900	54.9900	54.9900	54.9900	+2.997%	192	+45.863%
2022-12-13	53.3900	53.3900	53.3900	53.3900	+0.150%	176	+50.234%
2022-12-08	54.9000	54.9000	53.3100	53.3100	-3.073%	569	+50.460%
2022-12-05	54.9500	55.0000	54.9500	55.0000	0.000%	360	+45.836%
2022-12-02	55.0000	55.0000	55.0000	55.0000	0.000%	1,341	+45.836%
2022-12-01	54.9000	55.0000	54.9000	55.0000	0.000%	335	+45.836%
2022-11-30	54.9900	55.6600	52.6200	55.0000	0.000%	24,558	+45.836%
2022-11-29	55.0000	55.0000	55.0000	55.0000	0.000%	787	+45.836%
2022-11-28	55.0000	55.0000	55.0000	55.0000	-1.908%	437	+45.836%
2022-11-23	56.0700	56.0700	56.0700	56.0700	+0.863%	238	+43.053%
2022-11-22	56.7000	56.7000	55.5900	55.5900	-2.474%	696	+44.289%
2022-11-21	56.7200	57.0000	56.5000	57.0000	+0.494%	1,048	+40.719%
2022-11-18	54.0000	57.0000	54.0000	56.7200	+5.388%	3,586	+41.414%
2022-11-17	53.0000	57.9600	53.0000	53.8200	+3.005%	5,828	+49.034%
2022-11-16	52.2500	53.2750	51.1800	52.2500	+1.397%	3,738	+53.512%
2022-11-14	51.5300	51.5300	50.5000	51.5300	+2.040%	967	+55.657%
2022-11-11	50.5000	50.5000	50.5000	50.5000	-2.801%	500	+58.832%
2022-11-09	51.9550	51.9550	51.9550	51.9550	+3.910%	216	+54.384%
2022-11-08	51.9600	53.6000	50.0000	50.0000	+0.462%	2,674	+60.420%
2022-11-07	49.6600	49.7800	49.6600	49.7700	-0.080%	455	+61.161%
2022-10-31	48.9000	49.9800	48.9000	49.8100	+1.866%	963	+61.032%
2022-10-28	48.9500	48.9500	48.8978	48.8978	-0.107%	282	+64.036%
2022-10-27	48.1000	48.9500	48.1000	48.9500	+1.767%	504	+63.861%
2022-10-26	48.1000	48.1000	48.1000	48.1000	-2.037%	171	+66.757%
2022-10-25	49.1000	49.1000	49.1000	49.1000	-1.761%	517	+63.360%
2022-10-24	49.9800	49.9800	49.9800	49.9800	-0.020%	258	+60.484%
2022-10-21	48.0000	49.9900	48.0000	49.9900	-0.020%	1,116	+60.452%
2022-10-20	50.0000	50.0000	50.0000	50.0000	0.000%	169	+60.420%
2022-10-19	48.0000	56.5400	47.9900	50.0000	+7.833%	7,018	+60.420%
2022-10-18	48.0000	48.0000	46.3680	46.3680	-3.400%	2,059	+72.986%
2022-10-12	48.0000	48.0000	48.0000	48.0000	-2.001%	182	+67.104%
2022-10-04	48.9800	48.9800	48.9800	48.9800	+1.724%	381	+63.761%
2022-09-23	48.1500	48.1500	48.1500	48.1500	-1.735%	340	+66.584%
2022-09-22	51.2000	51.2000	49.0000	49.0000	+1.744%	3,064	+63.694%
2022-09-20	48.1600	48.1600	48.1600	48.1600	-1.914%	345	+66.549%
2022-09-16	49.1000	49.1000	49.1000	49.1000	+1.952%	197	+63.360%
2022-09-14	48.1600	48.1600	48.1600	48.1600	-7.755%	166	+66.549%
2022-09-12	52.2090	52.2090	52.2090	52.2090	+8.407%	647	+53.633%
2022-09-09	48.1600	48.1600	48.1600	48.1600	+0.229%	166	+66.549%
2022-09-08	48.0500	48.0500	48.0500	48.0500	-0.538%	236	+66.930%
2022-08-31	48.3100	48.3100	48.3100	48.3100	-1.448%	208	+66.032%
2022-08-29	49.0200	49.0200	49.0200	49.0200	-1.090%	354	+63.627%
2022-08-24	49.5600	49.5600	49.5600	49.5600	+2.503%	170	+61.844%
2022-08-22	49.2400	49.2400	48.3500	48.3500	0.000%	388	+65.895%
2022-08-19	48.3500	48.3500	48.3500	48.3500	-3.319%	523	+65.895%
2022-08-18	48.1200	50.0100	48.1200	50.0100	+0.827%	711	+60.388%
2022-08-17	49.6000	49.6000	49.6000	49.6000	-0.998%	534	+61.714%
2022-08-16	52.1000	52.1000	49.0550	50.1000	-4.517%	842	+60.100%
2022-08-15	51.9000	52.4900	50.6400	52.4700	+0.556%	1,922	+52.868%
2022-08-12	49.7000	52.1800	49.6650	52.1800	+0.346%	3,044	+53.718%
2022-08-10	52.0000	52.0000	50.8001	52.0000	+0.971%	678	+54.250%
2022-08-09	51.9500	56.3500	51.1400	51.5000	-0.713%	4,569	+55.748%
2022-08-05	51.8700	51.8700	51.8700	51.8700	-3.047%	339	+54.637%
2022-08-04	54.4500	56.6800	52.3100	53.5000	-0.834%	2,138	+49.925%
2022-08-03	48.4600	57.3000	48.4600	53.9500	+11.698%	5,191	+48.675%
2022-07-29	47.9500	48.7500	47.9484	48.3000	+0.730%	1,578	+66.066%
2022-07-28	47.9500	47.9500	47.9500	47.9500	+5.967%	180	+67.278%
2022-07-27	46.2800	46.2800	45.2500	45.2500	0.000%	872	+77.260%
2022-07-22	45.2500	45.2500	45.2500	45.2500	-1.630%	394	+77.260%
2022-07-21	45.2500	46.0000	45.2500	46.0000	-3.076%	542	+74.370%
2022-07-15	47.3700	47.8800	47.3700	47.4600	+3.174%	1,977	+69.005%
2022-07-07	46.0000	46.0000	46.0000	46.0000	0.000%	196	+74.370%
2022-06-30	46.0000	46.0000	46.0000	46.0000	-2.065%	296	+74.370%
2022-06-29	46.9700	46.9700	46.9700	46.9700	+4.146%	257	+70.769%
2022-06-24	45.1000	45.1000	45.1000	45.1000	-4.913%	535	+77.849%
2022-06-23	46.5400	47.6350	43.9700	47.4300	+3.536%	1,129	+69.112%
2022-06-22	47.9050	47.9050	45.8100	45.8100	-7.173%	348	+75.093%
2022-06-17	49.3500	49.3500	49.3500	49.3500	-1.497%	743	+62.533%
2022-06-10	50.1000	50.1000	50.1000	50.1000	+1.171%	532	+60.100%
2022-06-09	50.6100	50.6100	49.5200	49.5200	-1.941%	1,234	+61.975%
2022-06-08	51.4500	52.6400	50.5000	50.5000	-0.040%	4,273	+58.832%
2022-06-07	50.6500	50.6500	50.5000	50.5200	-2.274%	884	+58.769%
2022-06-06	51.7300	51.7300	51.6954	51.6954	-1.250%	667	+55.159%
2022-06-02	51.4000	52.3500	51.4000	52.3500	-0.513%	497	+53.219%
2022-06-01	51.5000	52.8300	49.6500	52.6200	+2.472%	4,099	+52.433%
2022-05-31	52.0000	52.0000	51.3506	51.3506	-1.249%	512	+56.201%
2022-05-27	50.7000	53.4000	50.6500	52.0000	+0.600%	4,007	+54.250%
2022-05-26	49.1900	52.4900	49.0000	51.6900	+3.071%	1,587	+55.175%
2022-05-24	50.1500	50.1500	50.1500	50.1500	+0.905%	420	+59.940%
2022-05-23	51.3100	51.8800	49.5000	49.7000	+0.161%	3,940	+61.388%