CBAN
Colony Bankcorp Inc.
stockNYSE
Market OpenOct 21, 2026 11:39:38 AM EDT
19.87USD-0.551%(-0.11)8,379
CBAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 19.91 | 20.01 | 19.84 | 19.87 | -0.551% | 8,379 | 0.000% |
| 2026-10-20 | 19.78 | 20.25 | 19.78 | 19.98 | +1.370% | 75,777 | -0.551% |
| 2026-10-19 | 19.75 | 19.91 | 19.56 | 19.71 | -0.303% | 98,890 | +0.812% |
| 2026-10-16 | 20.09 | 20.26 | 19.66 | 19.77 | -1.298% | 106,290 | +0.506% |
| 2026-10-15 | 19.84 | 20.09 | 19.68 | 20.03 | +1.675% | 146,157 | -0.799% |
| 2026-10-14 | 19.64 | 19.86 | 19.58 | 19.70 | -1.204% | 143,762 | +0.863% |
| 2026-10-13 | 19.95 | 20.21 | 19.80 | 19.94 | -0.300% | 109,807 | -0.351% |
| 2026-10-12 | 19.85 | 20.45 | 19.82 | 20.00 | +0.150% | 147,261 | -0.650% |
| 2026-10-09 | 20.24 | 20.30 | 19.97 | 19.97 | -1.674% | 113,382 | -0.501% |
| 2026-10-08 | 19.93 | 20.44 | 19.93 | 20.31 | +0.944% | 110,046 | -2.166% |
| 2026-10-07 | 20.23 | 20.33 | 19.98 | 20.12 | -1.517% | 119,187 | -1.243% |
| 2026-10-06 | 20.52 | 20.67 | 20.37 | 20.43 | +0.098% | 110,037 | -2.741% |
| 2026-10-05 | 20.55 | 20.58 | 20.26 | 20.41 | -0.196% | 112,621 | -2.646% |
| 2026-10-02 | 20.45 | 20.66 | 20.28 | 20.45 | +0.789% | 101,584 | -2.836% |
| 2026-10-01 | 20.09 | 20.30 | 19.69 | 20.29 | +0.745% | 143,973 | -2.070% |
| 2026-09-30 | 20.59 | 20.59 | 20.04 | 20.14 | -1.226% | 147,063 | -1.341% |
| 2026-09-29 | 20.61 | 20.66 | 20.05 | 20.39 | -0.923% | 144,301 | -2.550% |
| 2026-09-28 | 20.72 | 20.78 | 20.52 | 20.58 | -0.484% | 149,638 | -3.450% |
| 2026-09-25 | 20.78 | 21.00 | 20.64 | 20.68 | -0.289% | 161,031 | -3.917% |
| 2026-09-24 | 20.51 | 20.74 | 20.40 | 20.74 | +1.468% | 127,374 | -4.195% |
| 2026-09-23 | 20.83 | 21.14 | 20.41 | 20.44 | -1.966% | 151,046 | -2.789% |
| 2026-09-22 | 21.00 | 21.21 | 20.77 | 20.85 | +0.240% | 142,723 | -4.700% |
| 2026-09-21 | 20.82 | 21.05 | 20.57 | 20.80 | +0.435% | 200,044 | -4.471% |
| 2026-09-18 | 20.99 | 21.02 | 20.50 | 20.71 | -1.004% | 642,625 | -4.056% |
| 2026-09-17 | 21.23 | 21.39 | 20.80 | 20.92 | -0.665% | 184,363 | -5.019% |
| 2026-09-16 | 21.47 | 21.53 | 20.78 | 21.06 | -1.864% | 113,380 | -5.651% |
| 2026-09-15 | 21.47 | 21.71 | 21.29 | 21.46 | +0.280% | 117,422 | -7.409% |
| 2026-09-14 | 21.42 | 21.66 | 21.25 | 21.40 | -0.280% | 141,735 | -7.150% |
| 2026-09-11 | 21.68 | 21.68 | 21.26 | 21.46 | 0.000% | 86,798 | -7.409% |
| 2026-09-10 | 21.29 | 21.49 | 21.13 | 21.46 | +0.751% | 99,636 | -7.409% |
| 2026-09-09 | 21.24 | 21.36 | 20.98 | 21.30 | -0.047% | 128,391 | -6.714% |
| 2026-09-08 | 21.69 | 21.69 | 21.30 | 21.31 | -2.023% | 96,198 | -6.757% |
| 2026-09-04 | 21.68 | 21.78 | 21.33 | 21.75 | +1.116% | 86,716 | -8.644% |
| 2026-09-03 | 21.43 | 21.57 | 21.33 | 21.51 | +1.033% | 90,821 | -7.624% |
| 2026-09-02 | 21.06 | 21.47 | 21.06 | 21.29 | +1.526% | 117,578 | -6.670% |
| 2026-09-01 | 21.07 | 21.23 | 20.92 | 20.97 | -0.851% | 94,618 | -5.246% |
| 2026-08-31 | 21.19 | 21.40 | 21.05 | 21.15 | -0.890% | 98,525 | -6.052% |
| 2026-08-28 | 21.26 | 21.47 | 21.17 | 21.34 | +0.235% | 88,405 | -6.888% |
| 2026-08-27 | 21.09 | 21.36 | 20.81 | 21.29 | +0.567% | 153,521 | -6.670% |
| 2026-08-26 | 21.23 | 21.34 | 21.05 | 21.17 | -0.047% | 127,196 | -6.141% |
| 2026-08-25 | 21.53 | 21.53 | 21.09 | 21.18 | -0.935% | 86,020 | -6.185% |
| 2026-08-24 | 21.55 | 21.75 | 21.33 | 21.38 | -0.466% | 141,117 | -7.063% |
| 2026-08-21 | 21.50 | 21.52 | 21.19 | 21.48 | +0.468% | 239,965 | -7.495% |
| 2026-08-20 | 21.25 | 21.46 | 20.24 | 21.38 | -0.280% | 123,520 | -7.063% |
| 2026-08-19 | 22.04 | 22.30 | 21.38 | 21.44 | -2.590% | 122,586 | -7.323% |
| 2026-08-18 | 22.25 | 22.25 | 21.86 | 22.01 | -0.362% | 108,448 | -9.723% |
| 2026-08-17 | 22.19 | 22.30 | 22.01 | 22.09 | -0.808% | 125,799 | -10.050% |
| 2026-08-14 | 22.20 | 22.37 | 22.07 | 22.27 | +0.270% | 102,720 | -10.777% |
| 2026-08-13 | 22.15 | 22.46 | 22.09 | 22.21 | +0.909% | 182,043 | -10.536% |
| 2026-08-12 | 22.24 | 22.24 | 21.95 | 22.01 | -0.227% | 125,061 | -9.723% |
| 2026-08-11 | 21.89 | 22.08 | 21.88 | 22.06 | +0.639% | 130,818 | -9.927% |
| 2026-08-10 | 21.81 | 21.93 | 21.73 | 21.92 | -0.409% | 154,204 | -9.352% |
| 2026-08-07 | 21.89 | 22.04 | 21.77 | 22.01 | -0.091% | 136,781 | -9.723% |
| 2026-08-06 | 22.32 | 22.38 | 21.90 | 22.03 | -0.452% | 113,398 | -9.805% |
| 2026-08-05 | 22.21 | 22.21 | 21.82 | 22.13 | -0.180% | 135,548 | -10.212% |
| 2026-08-04 | 22.15 | 22.40 | 21.98 | 22.17 | +1.141% | 179,230 | -10.374% |
| 2026-08-03 | 22.21 | 22.27 | 21.80 | 21.92 | 0.000% | 361,725 | -9.352% |
| 2026-07-31 | 21.75 | 21.96 | 21.46 | 21.92 | +0.782% | 218,946 | -9.352% |
| 2026-07-30 | 22.00 | 22.09 | 21.58 | 21.75 | -1.405% | 182,237 | -8.644% |
| 2026-07-29 | 21.99 | 22.25 | 21.91 | 22.06 | -0.675% | 376,150 | -9.927% |
| 2026-07-28 | 21.79 | 22.29 | 21.68 | 22.21 | +2.162% | 176,161 | -10.536% |
| 2026-07-27 | 21.75 | 22.04 | 21.68 | 21.74 | -0.458% | 326,453 | -8.602% |
| 2026-07-24 | 21.68 | 22.06 | 21.41 | 21.84 | +1.252% | 266,559 | -9.020% |
| 2026-07-23 | 20.94 | 21.60 | 20.47 | 21.57 | +4.912% | 337,958 | -7.881% |
| 2026-07-22 | 21.01 | 21.29 | 20.40 | 20.56 | -1.391% | 228,557 | -3.356% |
| 2026-07-21 | 20.72 | 20.98 | 20.59 | 20.85 | -0.191% | 187,630 | -4.700% |
| 2026-07-20 | 20.93 | 21.15 | 20.68 | 20.89 | -0.429% | 223,591 | -4.883% |
| 2026-07-17 | 21.22 | 21.29 | 20.82 | 20.98 | -2.100% | 291,798 | -5.291% |
| 2026-07-16 | 20.66 | 21.44 | 20.53 | 21.43 | +4.486% | 326,162 | -7.280% |
| 2026-07-15 | 20.50 | 20.62 | 20.39 | 20.51 | +0.539% | 289,760 | -3.120% |
| 2026-07-14 | 20.60 | 20.71 | 20.29 | 20.40 | +0.443% | 339,810 | -2.598% |
| 2026-07-13 | 20.22 | 20.42 | 20.02 | 20.31 | +0.995% | 458,110 | -2.166% |
| 2026-07-10 | 19.95 | 20.13 | 19.93 | 20.11 | +0.450% | 163,874 | -1.193% |
| 2026-07-09 | 19.75 | 20.14 | 19.71 | 20.02 | +1.162% | 322,052 | -0.749% |
| 2026-07-08 | 20.09 | 20.26 | 19.66 | 19.79 | -1.884% | 241,441 | +0.404% |
| 2026-07-07 | 20.40 | 20.57 | 20.14 | 20.17 | -1.176% | 241,207 | -1.487% |
| 2026-07-06 | 20.25 | 20.61 | 20.14 | 20.41 | +0.890% | 382,883 | -2.646% |
| 2026-07-02 | 20.61 | 20.64 | 20.18 | 20.23 | -1.269% | 349,176 | -1.780% |
| 2026-07-01 | 20.17 | 20.64 | 20.06 | 20.49 | +1.991% | 405,889 | -3.026% |
| 2026-06-30 | 20.40 | 20.40 | 20.02 | 20.09 | -0.839% | 453,513 | -1.095% |
| 2026-06-29 | 20.60 | 20.60 | 20.03 | 20.26 | -1.841% | 419,853 | -1.925% |
| 2026-06-26 | 20.16 | 20.64 | 19.87 | 20.64 | +3.303% | 1,219,752 | -3.731% |
| 2026-06-25 | 21.06 | 21.20 | 19.83 | 19.98 | -6.109% | 1,047,286 | -0.551% |
| 2026-06-24 | 21.13 | 21.36 | 21.07 | 21.28 | +0.949% | 348,897 | -6.626% |
| 2026-06-23 | 20.86 | 21.08 | 20.77 | 21.08 | +1.787% | 623,097 | -5.740% |
| 2026-06-22 | 20.57 | 20.86 | 20.52 | 20.71 | +0.730% | 151,850 | -4.056% |
| 2026-06-18 | 20.65 | 20.97 | 20.44 | 20.56 | +0.342% | 317,426 | -3.356% |
| 2026-06-17 | 20.68 | 21.07 | 20.35 | 20.49 | -1.062% | 227,155 | -3.026% |
| 2026-06-16 | 20.95 | 21.19 | 20.68 | 20.71 | -0.193% | 159,832 | -4.056% |
| 2026-06-15 | 21.25 | 21.29 | 20.71 | 20.75 | -1.752% | 172,282 | -4.241% |
| 2026-06-12 | 20.91 | 21.14 | 20.90 | 21.12 | +1.636% | 210,352 | -5.919% |
| 2026-06-11 | 20.80 | 20.89 | 20.48 | 20.78 | +0.630% | 251,864 | -4.379% |
| 2026-06-10 | 20.61 | 20.80 | 20.61 | 20.65 | +0.732% | 185,443 | -3.777% |
| 2026-06-09 | 20.54 | 20.91 | 20.46 | 20.50 | +0.244% | 206,540 | -3.073% |
| 2026-06-08 | 20.43 | 20.61 | 20.23 | 20.45 | +1.038% | 662,860 | -2.836% |
| 2026-06-05 | 20.09 | 20.64 | 20.01 | 20.24 | +0.847% | 550,488 | -1.828% |
| 2026-06-04 | 19.89 | 20.09 | 19.80 | 20.07 | +2.660% | 363,089 | -0.997% |
| 2026-06-03 | 19.74 | 19.80 | 19.50 | 19.55 | -1.610% | 177,822 | +1.637% |
| 2026-06-02 | 19.60 | 20.03 | 19.60 | 19.87 | +0.761% | 318,347 | 0.000% |
| 2026-06-01 | 19.65 | 19.73 | 19.42 | 19.72 | -0.404% | 234,713 | +0.761% |
| 2026-05-29 | 19.69 | 19.90 | 19.65 | 19.80 | +0.457% | 185,378 | +0.354% |
| 2026-05-28 | 19.66 | 20.03 | 19.48 | 19.71 | -0.152% | 145,031 | +0.812% |
| 2026-05-27 | 19.98 | 20.06 | 19.71 | 19.74 | -0.904% | 155,884 | +0.659% |
| 2026-05-26 | 19.86 | 20.18 | 19.72 | 19.92 | +0.606% | 143,012 | -0.251% |
| 2026-05-22 | 19.90 | 20.07 | 19.77 | 19.80 | +0.051% | 189,193 | +0.354% |
| 2026-05-21 | 19.66 | 19.86 | 19.53 | 19.79 | +0.355% | 433,007 | +0.404% |
| 2026-05-20 | 19.45 | 19.88 | 19.45 | 19.72 | +1.754% | 162,081 | +0.761% |
| 2026-05-19 | 19.45 | 19.50 | 19.29 | 19.38 | -0.462% | 126,677 | +2.528% |
| 2026-05-18 | 19.37 | 19.65 | 19.37 | 19.47 | +1.038% | 196,964 | +2.054% |
| 2026-05-15 | 19.41 | 19.41 | 19.16 | 19.27 | -1.078% | 113,081 | +3.114% |
| 2026-05-14 | 19.50 | 19.70 | 19.45 | 19.48 | +0.568% | 143,182 | +2.002% |
| 2026-05-13 | 19.32 | 19.60 | 19.32 | 19.37 | -0.514% | 160,278 | +2.581% |
| 2026-05-12 | 19.54 | 19.59 | 19.15 | 19.47 | -0.358% | 185,816 | +2.054% |
| 2026-05-11 | 19.83 | 19.84 | 19.40 | 19.54 | -1.562% | 179,248 | +1.689% |
| 2026-05-08 | 20.00 | 20.08 | 19.65 | 19.85 | +0.253% | 237,002 | +0.101% |
| 2026-05-07 | 19.75 | 20.01 | 19.70 | 19.80 | +0.406% | 227,486 | +0.354% |
| 2026-05-06 | 19.74 | 19.88 | 19.69 | 19.72 | +0.203% | 154,135 | +0.761% |
| 2026-05-05 | 19.54 | 20.25 | 19.49 | 19.68 | +1.287% | 187,071 | +0.965% |
| 2026-05-04 | 19.87 | 19.94 | 19.41 | 19.43 | -2.017% | 288,790 | +2.265% |
| 2026-05-01 | 19.77 | 20.07 | 19.67 | 19.83 | -0.050% | 186,540 | +0.202% |
| 2026-04-30 | 19.98 | 20.01 | 19.75 | 19.84 | +0.762% | 175,280 | +0.151% |
| 2026-04-29 | 19.98 | 20.14 | 19.65 | 19.69 | -2.137% | 224,889 | +0.914% |
| 2026-04-28 | 20.15 | 20.27 | 19.99 | 20.12 | +0.802% | 371,497 | -1.243% |
| 2026-04-27 | 19.83 | 20.35 | 19.75 | 19.96 | +0.352% | 354,140 | -0.451% |
| 2026-04-24 | 19.96 | 20.24 | 19.80 | 19.89 | -0.450% | 417,129 | -0.101% |
| 2026-04-23 | 19.82 | 20.57 | 19.29 | 19.98 | -3.988% | 693,657 | -0.551% |
| 2026-04-22 | 20.80 | 20.93 | 20.39 | 20.81 | +0.921% | 214,077 | -4.517% |
| 2026-04-21 | 21.27 | 21.32 | 20.58 | 20.62 | -2.873% | 244,155 | -3.637% |
| 2026-04-20 | 21.22 | 21.48 | 21.15 | 21.23 | -0.094% | 450,845 | -6.406% |
| 2026-04-17 | 21.09 | 21.61 | 21.05 | 21.25 | +2.213% | 540,533 | -6.494% |
| 2026-04-16 | 20.89 | 21.08 | 20.77 | 20.79 | -0.953% | 216,311 | -4.425% |
| 2026-04-15 | 20.94 | 21.23 | 20.84 | 20.99 | +0.048% | 325,141 | -5.336% |
| 2026-04-14 | 20.83 | 21.04 | 20.67 | 20.98 | +0.191% | 308,213 | -5.291% |
| 2026-04-13 | 20.87 | 21.02 | 20.71 | 20.94 | -0.048% | 270,794 | -5.110% |
| 2026-04-10 | 21.22 | 21.22 | 20.79 | 20.95 | -1.086% | 257,023 | -5.155% |
| 2026-04-09 | 20.78 | 21.30 | 20.75 | 21.18 | +1.680% | 494,017 | -6.185% |
| 2026-04-08 | 20.67 | 21.13 | 20.67 | 20.83 | +2.763% | 426,936 | -4.609% |
| 2026-04-07 | 20.22 | 20.34 | 20.15 | 20.27 | 0.000% | 370,046 | -1.973% |
| 2026-04-06 | 20.14 | 20.34 | 20.03 | 20.27 | +0.796% | 357,899 | -1.973% |
| 2026-04-02 | 19.84 | 20.19 | 19.75 | 20.11 | +0.100% | 315,170 | -1.193% |
| 2026-04-01 | 20.10 | 20.37 | 20.08 | 20.09 | +0.601% | 194,848 | -1.095% |
| 2026-03-31 | 19.75 | 20.14 | 19.63 | 19.97 | +2.201% | 286,917 | -0.501% |
| 2026-03-30 | 19.59 | 19.66 | 19.43 | 19.54 | +0.102% | 131,594 | +1.689% |
| 2026-03-27 | 19.48 | 19.82 | 19.40 | 19.52 | -0.662% | 94,371 | +1.793% |
| 2026-03-26 | 19.54 | 19.73 | 19.48 | 19.65 | -0.152% | 124,378 | +1.120% |
| 2026-03-25 | 19.75 | 19.94 | 19.43 | 19.68 | +0.102% | 180,508 | +0.965% |
| 2026-03-24 | 19.26 | 19.88 | 19.22 | 19.66 | +1.028% | 263,034 | +1.068% |
| 2026-03-23 | 20.05 | 20.62 | 19.38 | 19.46 | +2.260% | 610,155 | +2.107% |
| 2026-03-20 | 19.50 | 19.90 | 19.03 | 19.03 | -1.907% | 813,526 | +4.414% |
| 2026-03-19 | 18.98 | 19.60 | 18.95 | 19.40 | +1.677% | 157,476 | +2.423% |
| 2026-03-18 | 19.36 | 19.46 | 19.02 | 19.08 | -2.053% | 163,678 | +4.140% |
| 2026-03-17 | 19.68 | 19.79 | 19.47 | 19.48 | -0.205% | 132,881 | +2.002% |
| 2026-03-16 | 19.56 | 19.78 | 19.50 | 19.52 | +0.983% | 153,026 | +1.793% |
| 2026-03-13 | 19.59 | 19.64 | 19.27 | 19.33 | -0.361% | 127,248 | +2.794% |
| 2026-03-12 | 19.05 | 19.52 | 19.00 | 19.40 | -0.052% | 123,228 | +2.423% |
| 2026-03-11 | 19.50 | 19.92 | 19.33 | 19.41 | -1.522% | 116,139 | +2.370% |
| 2026-03-10 | 19.50 | 20.07 | 19.48 | 19.71 | +0.561% | 191,793 | +0.812% |
| 2026-03-09 | 19.50 | 19.73 | 19.04 | 19.60 | -0.508% | 163,002 | +1.378% |
| 2026-03-06 | 19.46 | 19.83 | 19.20 | 19.70 | -0.856% | 174,269 | +0.863% |
| 2026-03-05 | 19.90 | 20.04 | 19.59 | 19.87 | -0.650% | 159,566 | 0.000% |
| 2026-03-04 | 20.04 | 20.21 | 19.88 | 20.00 | +0.705% | 189,124 | -0.650% |
| 2026-03-03 | 19.67 | 20.01 | 19.45 | 19.86 | -0.750% | 201,697 | +0.050% |
| 2026-03-02 | 19.60 | 20.30 | 19.60 | 20.01 | +0.908% | 356,888 | -0.700% |
| 2026-02-27 | 20.25 | 20.45 | 19.81 | 19.83 | -3.644% | 192,706 | +0.202% |
| 2026-02-26 | 20.60 | 21.04 | 20.30 | 20.58 | +0.341% | 170,834 | -3.450% |
| 2026-02-25 | 20.25 | 20.66 | 20.20 | 20.51 | +2.141% | 298,285 | -3.120% |
| 2026-02-24 | 20.17 | 20.50 | 19.89 | 20.08 | -0.248% | 125,683 | -1.046% |
| 2026-02-23 | 20.30 | 20.65 | 19.91 | 20.13 | -0.789% | 260,076 | -1.292% |
| 2026-02-20 | 20.16 | 20.50 | 19.98 | 20.29 | +0.845% | 203,519 | -2.070% |
| 2026-02-19 | 20.06 | 21.03 | 19.91 | 20.12 | -0.297% | 199,123 | -1.243% |
| 2026-02-18 | 20.46 | 20.91 | 20.13 | 20.18 | -1.705% | 96,848 | -1.536% |
| 2026-02-17 | 20.45 | 20.69 | 20.37 | 20.53 | +0.835% | 161,021 | -3.215% |
| 2026-02-13 | 20.49 | 20.59 | 20.16 | 20.36 | +0.197% | 126,896 | -2.407% |
| 2026-02-12 | 20.77 | 20.96 | 20.16 | 20.32 | -1.167% | 135,239 | -2.215% |
| 2026-02-11 | 20.75 | 21.08 | 20.44 | 20.56 | -0.916% | 101,766 | -3.356% |
| 2026-02-10 | 20.94 | 21.13 | 20.70 | 20.75 | -0.670% | 195,767 | -4.241% |
| 2026-02-09 | 20.99 | 21.19 | 20.88 | 20.89 | -0.854% | 124,627 | -4.883% |
| 2026-02-06 | 21.16 | 21.38 | 20.96 | 21.07 | +0.813% | 141,919 | -5.695% |
| 2026-02-05 | 20.89 | 21.28 | 20.84 | 20.90 | -0.048% | 84,353 | -4.928% |
| 2026-02-04 | 20.58 | 21.46 | 20.58 | 20.91 | +1.950% | 117,244 | -4.974% |
| 2026-02-03 | 20.11 | 20.65 | 20.06 | 20.51 | +1.989% | 166,476 | -3.120% |
| 2026-02-02 | 19.50 | 20.23 | 19.50 | 20.11 | +3.340% | 133,317 | -1.193% |
| 2026-01-30 | 19.44 | 19.62 | 19.16 | 19.46 | -0.103% | 102,178 | +2.107% |
| 2026-01-29 | 18.94 | 20.01 | 18.91 | 19.48 | +4.957% | 147,526 | +2.002% |
| 2026-01-28 | 18.60 | 18.61 | 18.32 | 18.56 | +0.270% | 77,966 | +7.058% |
| 2026-01-27 | 18.57 | 18.74 | 18.49 | 18.51 | -0.430% | 62,489 | +7.347% |
| 2026-01-26 | 18.64 | 19.28 | 18.41 | 18.59 | -0.322% | 86,896 | +6.885% |
| 2026-01-23 | 19.38 | 19.53 | 18.50 | 18.65 | -4.359% | 123,034 | +6.542% |
| 2026-01-22 | 19.25 | 19.80 | 19.25 | 19.50 | +1.036% | 66,618 | +1.897% |
| 2026-01-21 | 18.55 | 19.42 | 18.55 | 19.30 | +4.664% | 96,494 | +2.953% |
| 2026-01-20 | 18.47 | 18.66 | 18.42 | 18.44 | -1.232% | 81,153 | +7.755% |
| 2026-01-16 | 18.60 | 18.88 | 18.56 | 18.67 | -0.054% | 85,057 | +6.427% |
| 2026-01-15 | 18.46 | 18.92 | 18.46 | 18.68 | +1.412% | 87,059 | +6.370% |
| 2026-01-14 | 18.08 | 18.46 | 17.86 | 18.42 | +1.937% | 83,865 | +7.872% |
| 2026-01-13 | 17.98 | 18.19 | 17.83 | 18.07 | +0.556% | 71,364 | +9.961% |
| 2026-01-12 | 18.10 | 18.29 | 17.91 | 17.97 | -0.992% | 96,207 | +10.573% |
| 2026-01-09 | 18.28 | 18.37 | 17.86 | 18.15 | -0.548% | 63,395 | +9.477% |
| 2026-01-08 | 17.80 | 18.41 | 17.80 | 18.25 | +2.069% | 217,123 | +8.877% |
| 2026-01-07 | 17.94 | 17.96 | 17.62 | 17.88 | -0.168% | 124,666 | +11.130% |
| 2026-01-06 | 17.77 | 17.95 | 17.70 | 17.91 | +0.280% | 128,471 | +10.944% |
| 2026-01-05 | 17.69 | 18.23 | 17.69 | 17.86 | +0.847% | 183,943 | +11.254% |
| 2026-01-02 | 17.86 | 18.02 | 17.50 | 17.71 | -0.617% | 77,555 | +12.196% |
| 2025-12-31 | 17.95 | 17.98 | 17.80 | 17.82 | -0.336% | 76,914 | +11.504% |
| 2025-12-30 | 18.00 | 18.04 | 17.80 | 17.88 | -0.390% | 72,725 | +11.130% |
| 2025-12-29 | 18.05 | 18.07 | 17.90 | 17.95 | -0.554% | 98,018 | +10.696% |
| 2025-12-26 | 18.00 | 18.16 | 18.00 | 18.05 | -0.111% | 63,092 | +10.083% |
| 2025-12-24 | 18.01 | 18.20 | 17.96 | 18.07 | +0.222% | 36,882 | +9.961% |
| 2025-12-23 | 18.11 | 18.30 | 18.03 | 18.03 | -0.497% | 64,678 | +10.205% |
| 2025-12-22 | 18.34 | 18.48 | 18.03 | 18.12 | -1.253% | 107,917 | +9.658% |
| 2025-12-19 | 18.50 | 18.59 | 18.16 | 18.35 | -1.025% | 170,535 | +8.283% |
| 2025-12-18 | 18.49 | 18.80 | 18.45 | 18.54 | +0.597% | 112,091 | +7.174% |
| 2025-12-17 | 18.44 | 18.69 | 18.36 | 18.43 | +0.109% | 92,892 | +7.813% |
| 2025-12-16 | 18.41 | 18.55 | 18.18 | 18.41 | +0.054% | 77,273 | +7.930% |
| 2025-12-15 | 18.38 | 18.56 | 18.20 | 18.40 | +0.272% | 80,290 | +7.989% |
| 2025-12-12 | 18.36 | 18.49 | 18.19 | 18.35 | +0.328% | 81,682 | +8.283% |
| 2025-12-11 | 18.16 | 18.53 | 18.16 | 18.29 | +1.050% | 71,416 | +8.639% |
| 2025-12-10 | 17.77 | 18.21 | 17.64 | 18.10 | +2.958% | 188,003 | +9.779% |
| 2025-12-09 | 17.38 | 17.71 | 17.35 | 17.58 | +1.034% | 96,726 | +13.026% |
| 2025-12-08 | 17.44 | 17.50 | 17.17 | 17.40 | -0.401% | 153,055 | +14.195% |
| 2025-12-05 | 17.35 | 17.47 | 17.00 | 17.47 | +0.692% | 147,312 | +13.738% |
| 2025-12-04 | 17.35 | 17.70 | 17.29 | 17.35 | -0.115% | 109,101 | +14.524% |
| 2025-12-03 | 17.15 | 17.50 | 17.11 | 17.37 | +2.237% | 84,332 | +14.393% |
| 2025-12-02 | 17.40 | 17.40 | 16.90 | 16.99 | -1.564% | 83,880 | +16.951% |
| 2025-12-01 | 17.25 | 17.46 | 17.18 | 17.26 | +0.641% | 41,843 | +15.122% |
| 2025-11-28 | 17.06 | 17.22 | 16.95 | 17.15 | +0.882% | 24,735 | +15.860% |
| 2025-11-26 | 17.03 | 17.18 | 17.00 | 17.00 | -0.701% | 43,160 | +16.882% |
| 2025-11-25 | 16.92 | 17.20 | 16.85 | 17.12 | +2.270% | 66,512 | +16.063% |
| 2025-11-24 | 16.71 | 16.86 | 16.64 | 16.74 | -0.476% | 42,786 | +18.698% |
| 2025-11-21 | 16.29 | 16.95 | 16.29 | 16.82 | +3.763% | 96,377 | +18.133% |
| 2025-11-20 | 16.34 | 16.60 | 16.19 | 16.21 | +0.309% | 49,250 | +22.579% |
| 2025-11-19 | 16.28 | 16.34 | 16.11 | 16.16 | -0.431% | 57,822 | +22.958% |
| 2025-11-18 | 16.14 | 16.39 | 16.01 | 16.23 | +0.933% | 41,059 | +22.428% |
| 2025-11-17 | 16.45 | 16.65 | 16.05 | 16.08 | -2.604% | 38,604 | +23.570% |
| 2025-11-14 | 16.40 | 16.55 | 16.20 | 16.51 | +0.304% | 39,310 | +20.351% |
| 2025-11-13 | 16.18 | 16.49 | 16.18 | 16.46 | +1.542% | 41,565 | +20.717% |
| 2025-11-12 | 16.37 | 16.49 | 16.16 | 16.21 | -1.098% | 68,618 | +22.579% |
| 2025-11-11 | 16.13 | 16.51 | 16.10 | 16.39 | +1.486% | 33,238 | +21.232% |
| 2025-11-10 | 16.13 | 16.30 | 16.00 | 16.15 | +0.560% | 33,006 | +23.034% |
| 2025-11-07 | 16.02 | 16.18 | 15.90 | 16.06 | +0.187% | 40,786 | +23.724% |
| 2025-11-06 | 16.34 | 16.34 | 16.00 | 16.03 | -1.536% | 35,564 | +23.955% |
| 2025-11-05 | 16.09 | 16.34 | 16.09 | 16.28 | +0.805% | 33,439 | +22.052% |
| 2025-11-04 | 16.00 | 16.25 | 16.00 | 16.15 | +0.498% | 86,277 | +23.034% |
| 2025-11-03 | 15.98 | 16.07 | 15.80 | 16.07 | +0.500% | 37,142 | +23.647% |
| 2025-10-31 | 16.00 | 16.13 | 15.93 | 15.99 | -0.125% | 49,034 | +24.265% |
| 2025-10-30 | 15.86 | 16.19 | 15.81 | 16.01 | +0.502% | 61,948 | +24.110% |
| 2025-10-29 | 16.28 | 16.50 | 15.90 | 15.93 | -2.688% | 88,435 | +24.733% |
| 2025-10-28 | 16.52 | 16.55 | 16.30 | 16.37 | -1.028% | 95,216 | +21.381% |
| 2025-10-27 | 16.74 | 16.90 | 16.31 | 16.54 | -0.958% | 75,657 | +20.133% |
| 2025-10-24 | 16.50 | 16.73 | 16.35 | 16.70 | +2.391% | 48,962 | +18.982% |
| 2025-10-23 | 16.58 | 16.73 | 16.29 | 16.31 | -2.569% | 65,944 | +21.827% |
| 2025-10-22 | 16.66 | 16.77 | 16.50 | 16.74 | +1.087% | 57,195 | +18.698% |
| 2025-10-21 | 16.24 | 16.58 | 16.23 | 16.56 | +1.284% | 26,477 | +19.988% |
| 2025-10-20 | 16.17 | 16.39 | 16.17 | 16.35 | +1.616% | 24,922 | +21.529% |
| 2025-10-17 | 16.13 | 16.23 | 15.97 | 16.09 | +0.815% | 50,169 | +23.493% |
| 2025-10-16 | 16.69 | 16.70 | 15.89 | 15.96 | -5.226% | 42,526 | +24.499% |
| 2025-10-15 | 17.16 | 17.16 | 16.72 | 16.84 | -1.347% | 45,092 | +17.993% |
| 2025-10-14 | 16.31 | 17.11 | 16.31 | 17.07 | +4.022% | 54,611 | +16.403% |
| 2025-10-13 | 16.24 | 16.43 | 16.05 | 16.41 | +2.179% | 43,699 | +21.085% |
| 2025-10-10 | 16.64 | 16.85 | 16.05 | 16.06 | -3.601% | 39,942 | +23.724% |
| 2025-10-09 | 16.63 | 16.69 | 16.41 | 16.66 | -0.180% | 39,315 | +19.268% |
| 2025-10-08 | 16.73 | 16.82 | 16.61 | 16.69 | -0.120% | 25,391 | +19.053% |
| 2025-10-07 | 16.79 | 16.98 | 16.70 | 16.71 | -0.654% | 38,286 | +18.911% |
| 2025-10-06 | 16.90 | 17.14 | 16.80 | 16.82 | +0.119% | 38,475 | +18.133% |
| 2025-10-03 | 16.65 | 16.91 | 16.65 | 16.80 | +0.840% | 36,449 | +18.274% |
| 2025-10-02 | 16.74 | 16.94 | 16.48 | 16.66 | -0.892% | 42,472 | +19.268% |
| 2025-10-01 | 16.89 | 16.91 | 16.69 | 16.81 | -1.176% | 44,238 | +18.203% |
| 2025-09-30 | 17.19 | 17.44 | 16.89 | 17.01 | -1.847% | 70,507 | +16.814% |
| 2025-09-29 | 17.69 | 17.77 | 17.24 | 17.33 | -1.813% | 59,329 | +14.657% |
| 2025-09-26 | 17.75 | 17.84 | 17.59 | 17.65 | -0.113% | 25,819 | +12.578% |
| 2025-09-25 | 17.85 | 17.88 | 17.64 | 17.67 | -0.786% | 36,978 | +12.450% |
| 2025-09-24 | 18.10 | 18.19 | 17.71 | 17.81 | -1.220% | 43,032 | +11.567% |
| 2025-09-23 | 17.95 | 18.41 | 17.94 | 18.03 | +0.783% | 92,972 | +10.205% |
| 2025-09-22 | 17.57 | 18.20 | 17.54 | 17.89 | +1.763% | 125,016 | +11.068% |
| 2025-09-19 | 18.32 | 18.32 | 17.58 | 17.58 | -3.724% | 262,638 | +13.026% |
| 2025-09-18 | 17.50 | 18.29 | 17.50 | 18.26 | +4.882% | 108,943 | +8.817% |
| 2025-09-17 | 17.13 | 17.72 | 17.13 | 17.41 | +1.753% | 79,148 | +14.130% |
| 2025-09-16 | 17.16 | 17.32 | 17.00 | 17.11 | -0.639% | 36,406 | +16.131% |
| 2025-09-15 | 17.50 | 17.50 | 17.15 | 17.22 | -1.091% | 61,772 | +15.389% |
| 2025-09-12 | 17.35 | 17.48 | 17.10 | 17.41 | -0.457% | 50,866 | +14.130% |
| 2025-09-11 | 16.98 | 17.52 | 16.97 | 17.49 | +2.882% | 58,171 | +13.608% |
| 2025-09-10 | 17.01 | 17.10 | 16.92 | 17.00 | -0.176% | 45,399 | +16.882% |
| 2025-09-09 | 17.13 | 17.32 | 16.96 | 17.03 | -0.988% | 26,192 | +16.676% |
| 2025-09-08 | 17.20 | 17.32 | 16.99 | 17.20 | +0.585% | 30,618 | +15.523% |
| 2025-09-05 | 17.48 | 17.56 | 16.98 | 17.10 | -1.950% | 41,305 | +16.199% |
| 2025-09-04 | 17.09 | 17.44 | 16.91 | 17.44 | +2.468% | 43,861 | +13.933% |
| 2025-09-03 | 16.94 | 17.08 | 16.90 | 17.02 | +0.177% | 35,793 | +16.745% |
| 2025-09-02 | 17.06 | 17.11 | 16.92 | 16.99 | -1.106% | 47,972 | +16.951% |
| 2025-08-29 | 17.20 | 17.20 | 17.04 | 17.18 | +0.527% | 34,180 | +15.658% |
| 2025-08-28 | 17.21 | 17.21 | 17.00 | 17.09 | -0.175% | 73,227 | +16.267% |
| 2025-08-27 | 17.13 | 17.22 | 17.01 | 17.12 | -0.058% | 36,157 | +16.063% |
| 2025-08-26 | 16.90 | 17.22 | 16.90 | 17.13 | +0.824% | 54,834 | +15.995% |
| 2025-08-25 | 17.30 | 17.50 | 16.96 | 16.99 | -0.933% | 59,489 | +16.951% |
| 2025-08-22 | 16.44 | 17.20 | 16.38 | 17.15 | +4.509% | 85,755 | +15.860% |
| 2025-08-21 | 16.28 | 16.48 | 16.27 | 16.41 | +0.061% | 43,218 | +21.085% |
| 2025-08-20 | 16.45 | 16.51 | 16.11 | 16.40 | 0.000% | 64,771 | +21.159% |
| 2025-08-19 | 16.48 | 16.62 | 16.25 | 16.40 | -0.425% | 61,422 | +21.159% |
| 2025-08-18 | 16.41 | 16.58 | 16.36 | 16.47 | -0.061% | 51,051 | +20.644% |
| 2025-08-15 | 16.68 | 16.68 | 16.30 | 16.48 | -0.842% | 39,143 | +20.570% |
| 2025-08-14 | 16.78 | 16.83 | 16.51 | 16.62 | -1.831% | 69,722 | +19.555% |
| 2025-08-13 | 16.60 | 16.94 | 16.38 | 16.93 | +3.043% | 82,401 | +17.366% |
| 2025-08-12 | 16.22 | 16.48 | 16.01 | 16.43 | +2.177% | 148,089 | +20.937% |
| 2025-08-11 | 16.02 | 16.08 | 15.86 | 16.08 | +0.878% | 44,060 | +23.570% |
| 2025-08-08 | 16.02 | 16.08 | 15.91 | 15.94 | +0.126% | 38,418 | +24.655% |
| 2025-08-07 | 16.13 | 16.13 | 15.86 | 15.92 | -0.624% | 32,524 | +24.812% |
| 2025-08-06 | 16.02 | 16.32 | 16.00 | 16.02 | -0.928% | 40,278 | +24.032% |
| 2025-08-05 | 16.30 | 16.44 | 16.03 | 16.17 | -0.615% | 41,599 | +22.882% |
| 2025-08-04 | 16.01 | 16.27 | 16.00 | 16.27 | +1.624% | 35,265 | +22.127% |
| 2025-08-01 | 16.15 | 16.32 | 15.87 | 16.01 | -2.318% | 62,024 | +24.110% |
| 2025-07-31 | 16.34 | 16.52 | 16.30 | 16.39 | -0.727% | 43,901 | +21.232% |
| 2025-07-30 | 16.62 | 16.79 | 16.34 | 16.51 | -0.662% | 51,434 | +20.351% |
| 2025-07-29 | 16.56 | 17.08 | 16.51 | 16.62 | +0.605% | 46,121 | +19.555% |
| 2025-07-28 | 16.64 | 16.68 | 16.45 | 16.52 | -0.121% | 41,553 | +20.278% |
| 2025-07-25 | 16.73 | 16.73 | 16.45 | 16.54 | -1.195% | 53,292 | +20.133% |
| 2025-07-24 | 18.05 | 18.05 | 16.61 | 16.74 | -5.955% | 233,878 | +18.698% |
| 2025-07-23 | 17.89 | 18.00 | 17.72 | 17.80 | +0.395% | 31,824 | +11.629% |
| 2025-07-22 | 17.60 | 17.84 | 17.60 | 17.73 | +0.624% | 59,005 | +12.070% |
| 2025-07-21 | 17.52 | 17.77 | 17.50 | 17.62 | +0.571% | 48,117 | +12.770% |
| 2025-07-18 | 17.76 | 17.76 | 17.47 | 17.52 | -0.849% | 41,278 | +13.413% |
| 2025-07-17 | 17.41 | 17.70 | 17.41 | 17.67 | +1.203% | 39,040 | +12.450% |
| 2025-07-16 | 17.30 | 17.50 | 17.03 | 17.46 | +1.453% | 50,883 | +13.803% |
| 2025-07-15 | 17.62 | 17.73 | 17.15 | 17.21 | -2.823% | 52,992 | +15.456% |
| 2025-07-14 | 17.43 | 17.73 | 17.39 | 17.71 | +1.606% | 36,104 | +12.196% |
| 2025-07-11 | 17.68 | 17.82 | 17.38 | 17.43 | -1.747% | 41,573 | +13.999% |
| 2025-07-10 | 17.78 | 17.94 | 17.71 | 17.74 | -0.616% | 45,540 | +12.007% |
| 2025-07-09 | 17.77 | 18.01 | 17.68 | 17.85 | +0.112% | 46,544 | +11.317% |
| 2025-07-08 | 17.47 | 17.93 | 17.45 | 17.83 | +3.302% | 285,936 | +11.441% |
| 2025-07-07 | 17.27 | 17.51 | 17.26 | 17.26 | -1.032% | 51,157 | +15.122% |
| 2025-07-03 | 17.30 | 17.48 | 17.29 | 17.44 | +1.750% | 30,852 | +13.933% |
| 2025-07-02 | 17.00 | 17.19 | 16.97 | 17.14 | +0.705% | 53,806 | +15.928% |
| 2025-07-01 | 16.51 | 17.38 | 16.51 | 17.02 | +3.339% | 52,490 | +16.745% |
| 2025-06-30 | 16.62 | 16.66 | 16.45 | 16.47 | -0.363% | 34,973 | +20.644% |
| 2025-06-27 | 16.48 | 16.73 | 16.48 | 16.53 | +0.364% | 132,314 | +20.206% |
| 2025-06-26 | 16.09 | 16.47 | 16.09 | 16.47 | +3.002% | 23,976 | +20.644% |
| 2025-06-25 | 16.26 | 16.32 | 15.94 | 15.99 | -1.721% | 36,543 | +24.265% |
| 2025-06-24 | 15.78 | 16.39 | 15.78 | 16.27 | +4.095% | 59,427 | +22.127% |
| 2025-06-23 | 15.14 | 15.82 | 15.01 | 15.63 | +2.425% | 44,620 | +27.127% |
| 2025-06-20 | 15.38 | 15.46 | 15.16 | 15.26 | -0.131% | 69,224 | +30.210% |
| 2025-06-18 | 15.00 | 15.34 | 15.00 | 15.28 | +1.731% | 37,232 | +30.039% |
| 2025-06-17 | 15.01 | 15.25 | 15.01 | 15.02 | -1.054% | 51,562 | +32.290% |
| 2025-06-16 | 15.37 | 15.47 | 15.05 | 15.18 | -0.589% | 37,970 | +30.896% |
| 2025-06-13 | 15.48 | 15.60 | 15.22 | 15.27 | -2.739% | 50,160 | +30.124% |
| 2025-06-12 | 15.63 | 15.75 | 15.52 | 15.70 | +0.064% | 35,535 | +26.561% |
| 2025-06-11 | 16.00 | 16.16 | 15.64 | 15.69 | -1.630% | 109,085 | +26.641% |
| 2025-06-10 | 15.76 | 15.99 | 15.76 | 15.95 | +1.206% | 45,280 | +24.577% |
| 2025-06-09 | 15.60 | 15.79 | 15.51 | 15.76 | +1.090% | 42,095 | +26.079% |
| 2025-06-06 | 15.55 | 15.71 | 15.43 | 15.59 | +2.029% | 39,916 | +27.453% |
| 2025-06-05 | 15.49 | 15.52 | 15.26 | 15.28 | -1.483% | 58,854 | +30.039% |
| 2025-06-04 | 15.40 | 15.52 | 15.22 | 15.51 | +0.453% | 47,678 | +28.111% |
| 2025-06-03 | 14.98 | 15.50 | 14.98 | 15.44 | +3.140% | 55,533 | +28.692% |
| 2025-06-02 | 15.19 | 15.29 | 14.92 | 14.97 | -2.093% | 50,633 | +32.732% |
| 2025-05-30 | 14.87 | 15.41 | 14.87 | 15.29 | +2.069% | 51,111 | +29.954% |
| 2025-05-29 | 15.15 | 15.15 | 14.63 | 14.98 | -0.200% | 137,236 | +32.644% |
| 2025-05-28 | 15.61 | 15.80 | 14.86 | 15.01 | -4.089% | 208,171 | +32.378% |
| 2025-05-27 | 15.35 | 15.68 | 15.26 | 15.65 | +2.623% | 35,886 | +26.965% |
| 2025-05-23 | 14.96 | 15.31 | 14.96 | 15.25 | -0.131% | 38,158 | +30.295% |
| 2025-05-22 | 15.31 | 15.46 | 15.15 | 15.27 | -0.780% | 26,332 | +30.124% |
| 2025-05-21 | 15.56 | 15.78 | 15.39 | 15.39 | -2.161% | 39,476 | +29.110% |
| 2025-05-20 | 15.85 | 15.96 | 15.63 | 15.73 | -1.131% | 30,262 | +26.319% |
| 2025-05-19 | 15.81 | 16.43 | 15.67 | 15.91 | -0.562% | 36,832 | +24.890% |
| 2025-05-16 | 16.17 | 16.25 | 15.98 | 16.00 | -1.417% | 32,502 | +24.188% |
| 2025-05-15 | 16.21 | 16.30 | 16.14 | 16.23 | +0.309% | 41,831 | +22.428% |
| 2025-05-14 | 16.11 | 16.27 | 16.07 | 16.18 | -0.185% | 42,584 | +22.806% |
| 2025-05-13 | 16.35 | 16.35 | 16.15 | 16.21 | +0.309% | 33,188 | +22.579% |
| 2025-05-12 | 16.18 | 16.39 | 16.14 | 16.16 | +3.656% | 37,361 | +22.958% |
| 2025-05-09 | 15.90 | 15.90 | 15.56 | 15.59 | -1.640% | 37,166 | +27.453% |
| 2025-05-08 | 15.58 | 15.91 | 15.51 | 15.85 | +2.722% | 32,063 | +25.363% |
| 2025-05-07 | 15.60 | 15.72 | 15.33 | 15.43 | -1.153% | 61,292 | +28.775% |
| 2025-05-06 | 15.55 | 15.73 | 15.50 | 15.61 | -0.700% | 63,843 | +27.290% |
| 2025-05-05 | 15.54 | 15.92 | 15.41 | 15.72 | +0.127% | 85,558 | +26.399% |
| 2025-05-02 | 15.64 | 15.81 | 15.63 | 15.70 | 0.000% | 53,792 | +26.561% |