CBNA
Chain Bridge Bancorp, Inc.
stockNYSE
Market OpenOct 5, 2026 2:36:39 PM EDT
47.08USD-0.265%(-0.12)2,567
CBNA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.08 | 47.08 | 47.08 | 47.08 | -0.402% | 2,567 | 0.000% |
| 2026-10-02 | 47.20 | 47.85 | 46.28 | 47.27 | +0.617% | 9,731 | -0.402% |
| 2026-10-01 | 46.23 | 47.18 | 45.25 | 46.98 | +1.953% | 24,952 | +0.213% |
| 2026-09-30 | 47.31 | 47.96 | 45.40 | 46.08 | -2.394% | 15,854 | +2.170% |
| 2026-09-29 | 47.17 | 47.88 | 47.06 | 47.21 | -0.569% | 12,807 | -0.275% |
| 2026-09-28 | 47.11 | 47.48 | 46.49 | 47.48 | -0.586% | 15,847 | -0.842% |
| 2026-09-25 | 47.90 | 48.81 | 47.66 | 47.76 | +0.738% | 13,344 | -1.424% |
| 2026-09-24 | 48.42 | 48.42 | 46.41 | 47.41 | -2.167% | 18,839 | -0.696% |
| 2026-09-23 | 49.71 | 49.71 | 47.35 | 48.46 | -1.724% | 35,140 | -2.848% |
| 2026-09-22 | 46.35 | 49.33 | 46.35 | 49.31 | +4.426% | 19,068 | -4.522% |
| 2026-09-21 | 46.12 | 48.08 | 46.12 | 47.22 | +0.425% | 15,364 | -0.296% |
| 2026-09-18 | 46.94 | 47.22 | 45.20 | 47.02 | +0.170% | 22,286 | +0.128% |
| 2026-09-17 | 45.68 | 46.97 | 45.68 | 46.94 | +1.977% | 12,951 | +0.298% |
| 2026-09-16 | 46.56 | 47.03 | 43.90 | 46.03 | -1.138% | 36,799 | +2.281% |
| 2026-09-15 | 45.99 | 46.96 | 44.36 | 46.56 | +1.571% | 22,531 | +1.117% |
| 2026-09-14 | 46.00 | 47.32 | 45.57 | 45.84 | -1.036% | 28,101 | +2.705% |
| 2026-09-11 | 47.15 | 48.41 | 45.06 | 46.32 | -0.750% | 16,749 | +1.641% |
| 2026-09-10 | 44.61 | 47.02 | 44.61 | 46.67 | +0.625% | 17,761 | +0.879% |
| 2026-09-09 | 46.39 | 46.39 | 45.13 | 46.38 | -0.065% | 31,706 | +1.509% |
| 2026-09-08 | 46.29 | 46.80 | 45.48 | 46.41 | -2.439% | 11,991 | +1.444% |
| 2026-09-04 | 46.85 | 47.69 | 46.00 | 47.57 | +1.537% | 14,891 | -1.030% |
| 2026-09-03 | 47.41 | 47.41 | 46.03 | 46.85 | +0.107% | 12,742 | +0.491% |
| 2026-09-02 | 44.75 | 46.87 | 44.74 | 46.80 | +3.425% | 19,476 | +0.598% |
| 2026-09-01 | 45.08 | 45.55 | 44.88 | 45.25 | -1.287% | 23,025 | +4.044% |
| 2026-08-31 | 45.72 | 45.84 | 44.38 | 45.84 | +0.284% | 26,187 | +2.705% |
| 2026-08-28 | 45.16 | 45.72 | 44.62 | 45.71 | +0.506% | 16,901 | +2.997% |
| 2026-08-27 | 44.61 | 45.64 | 44.00 | 45.48 | +0.397% | 12,539 | +3.518% |
| 2026-08-26 | 45.80 | 45.80 | 44.55 | 45.30 | -1.457% | 17,074 | +3.929% |
| 2026-08-25 | 45.33 | 45.97 | 44.78 | 45.97 | +0.547% | 15,919 | +2.415% |
| 2026-08-24 | 46.45 | 46.85 | 45.31 | 45.72 | -0.392% | 10,133 | +2.975% |
| 2026-08-21 | 46.54 | 46.54 | 44.78 | 45.90 | -0.757% | 15,272 | +2.571% |
| 2026-08-20 | 46.64 | 46.64 | 45.63 | 46.25 | -0.942% | 11,008 | +1.795% |
| 2026-08-19 | 47.78 | 47.78 | 45.53 | 46.69 | -1.519% | 18,128 | +0.835% |
| 2026-08-18 | 47.33 | 47.41 | 45.76 | 47.41 | +0.701% | 15,179 | -0.696% |
| 2026-08-17 | 46.28 | 47.36 | 46.28 | 47.08 | +0.491% | 15,545 | 0.000% |
| 2026-08-14 | 48.09 | 48.09 | 46.14 | 46.85 | -2.151% | 10,855 | +0.491% |
| 2026-08-13 | 48.81 | 49.13 | 47.22 | 47.88 | -1.278% | 14,001 | -1.671% |
| 2026-08-12 | 48.57 | 48.57 | 47.00 | 48.50 | +0.581% | 17,505 | -2.928% |
| 2026-08-11 | 47.56 | 48.22 | 45.92 | 48.22 | +0.626% | 14,363 | -2.364% |
| 2026-08-10 | 46.66 | 47.92 | 45.60 | 47.92 | +2.700% | 17,135 | -1.753% |
| 2026-08-07 | 47.61 | 47.61 | 44.67 | 46.66 | -2.812% | 16,534 | +0.900% |
| 2026-08-06 | 47.16 | 48.45 | 46.58 | 48.01 | +0.861% | 31,954 | -1.937% |
| 2026-08-05 | 47.39 | 48.10 | 45.49 | 47.60 | -0.481% | 31,052 | -1.092% |
| 2026-08-04 | 47.49 | 49.07 | 45.13 | 47.83 | +0.950% | 61,596 | -1.568% |
| 2026-08-03 | 45.88 | 47.95 | 45.88 | 47.38 | +4.040% | 46,141 | -0.633% |
| 2026-07-31 | 46.27 | 46.27 | 44.80 | 45.54 | -0.241% | 29,878 | +3.382% |
| 2026-07-30 | 44.83 | 46.90 | 44.30 | 45.65 | +2.908% | 16,906 | +3.133% |
| 2026-07-29 | 44.01 | 45.19 | 43.51 | 44.36 | +2.236% | 17,716 | +6.132% |
| 2026-07-28 | 45.00 | 45.02 | 41.84 | 43.39 | -2.713% | 20,361 | +8.504% |
| 2026-07-27 | 43.89 | 44.80 | 41.70 | 44.60 | +5.612% | 32,479 | +5.561% |
| 2026-07-24 | 41.91 | 43.59 | 41.91 | 42.23 | +2.450% | 22,709 | +11.485% |
| 2026-07-23 | 41.80 | 41.80 | 40.94 | 41.22 | -0.603% | 10,721 | +14.216% |
| 2026-07-22 | 41.00 | 41.65 | 40.50 | 41.47 | -0.718% | 26,186 | +13.528% |
| 2026-07-21 | 41.70 | 42.47 | 40.95 | 41.77 | +2.277% | 39,633 | +12.712% |
| 2026-07-20 | 41.55 | 41.87 | 40.48 | 40.84 | -2.600% | 34,103 | +15.279% |
| 2026-07-17 | 41.93 | 43.28 | 41.93 | 41.93 | -1.341% | 15,851 | +12.282% |
| 2026-07-16 | 42.00 | 43.46 | 41.88 | 42.50 | +1.480% | 20,733 | +10.776% |
| 2026-07-15 | 40.82 | 42.50 | 40.82 | 41.88 | +1.233% | 13,781 | +12.416% |
| 2026-07-14 | 41.25 | 43.19 | 40.43 | 41.37 | -0.720% | 64,939 | +13.802% |
| 2026-07-13 | 42.00 | 42.62 | 41.57 | 41.67 | -0.525% | 17,312 | +12.983% |
| 2026-07-10 | 42.00 | 42.47 | 41.35 | 41.89 | -0.095% | 7,860 | +12.390% |
| 2026-07-09 | 41.72 | 42.26 | 40.90 | 41.93 | +1.673% | 24,884 | +12.282% |
| 2026-07-08 | 41.99 | 43.60 | 40.23 | 41.24 | -1.340% | 20,026 | +14.161% |
| 2026-07-07 | 44.00 | 44.02 | 41.53 | 41.80 | -3.642% | 20,088 | +12.632% |
| 2026-07-06 | 44.00 | 44.99 | 42.89 | 43.38 | -1.297% | 16,735 | +8.529% |
| 2026-07-02 | 44.16 | 44.80 | 42.36 | 43.95 | -0.068% | 33,960 | +7.122% |
| 2026-07-01 | 41.74 | 45.26 | 41.74 | 43.98 | +4.590% | 10,207 | +7.049% |
| 2026-06-30 | 40.58 | 42.05 | 40.03 | 42.05 | +3.904% | 10,918 | +11.962% |
| 2026-06-29 | 39.62 | 40.74 | 39.51 | 40.47 | +2.482% | 12,144 | +16.333% |
| 2026-06-26 | 38.28 | 39.99 | 37.31 | 39.49 | +3.894% | 62,529 | +19.220% |
| 2026-06-25 | 37.31 | 38.01 | 37.31 | 38.01 | +1.333% | 5,775 | +23.862% |
| 2026-06-24 | 38.24 | 38.24 | 37.51 | 37.51 | -0.977% | 6,675 | +25.513% |
| 2026-06-23 | 37.17 | 40.14 | 37.17 | 37.88 | +2.102% | 5,126 | +24.287% |
| 2026-06-22 | 39.98 | 39.98 | 37.10 | 37.10 | -8.327% | 28,968 | +26.900% |
| 2026-06-18 | 37.78 | 40.47 | 37.11 | 40.47 | +8.528% | 34,261 | +16.333% |
| 2026-06-17 | 37.64 | 38.30 | 37.29 | 37.29 | -1.192% | 4,253 | +26.254% |
| 2026-06-16 | 38.05 | 38.05 | 37.51 | 37.74 | -0.026% | 34,109 | +24.748% |
| 2026-06-15 | 37.10 | 37.99 | 37.10 | 37.75 | +1.044% | 2,703 | +24.715% |
| 2026-06-12 | 38.03 | 38.03 | 37.00 | 37.36 | -2.607% | 8,036 | +26.017% |
| 2026-06-11 | 37.34 | 38.36 | 37.34 | 38.36 | +2.321% | 3,865 | +22.732% |
| 2026-06-10 | 36.54 | 38.00 | 36.54 | 37.49 | +1.875% | 6,222 | +25.580% |
| 2026-06-09 | 36.80 | 37.00 | 36.52 | 36.80 | +0.684% | 5,029 | +27.935% |
| 2026-06-08 | 36.00 | 36.85 | 36.00 | 36.55 | +0.967% | 9,148 | +28.810% |
| 2026-06-05 | 36.45 | 36.50 | 36.00 | 36.20 | -0.522% | 7,982 | +30.055% |
| 2026-06-04 | 36.01 | 37.36 | 36.01 | 36.39 | +0.915% | 3,482 | +29.376% |
| 2026-06-03 | 35.79 | 36.06 | 35.79 | 36.06 | +0.306% | 4,401 | +30.560% |
| 2026-06-02 | 35.67 | 36.23 | 35.67 | 35.95 | -0.745% | 4,083 | +30.960% |
| 2026-06-01 | 36.06 | 36.22 | 36.06 | 36.22 | -0.083% | 1,901 | +29.983% |
| 2026-05-29 | 36.33 | 36.33 | 36.25 | 36.25 | -0.658% | 3,334 | +29.876% |
| 2026-05-28 | 36.15 | 36.84 | 36.15 | 36.49 | +0.941% | 19,605 | +29.022% |
| 2026-05-27 | 36.02 | 36.85 | 36.02 | 36.15 | +0.417% | 10,371 | +30.235% |
| 2026-05-26 | 36.90 | 37.88 | 36.00 | 36.00 | -1.774% | 11,370 | +30.778% |
| 2026-05-22 | 37.21 | 38.98 | 36.65 | 36.65 | -0.516% | 3,552 | +28.458% |
| 2026-05-21 | 36.52 | 36.91 | 36.50 | 36.84 | -1.550% | 4,442 | +27.796% |
| 2026-05-20 | 36.83 | 37.42 | 36.83 | 37.42 | +0.295% | 1,530 | +25.815% |
| 2026-05-19 | 37.32 | 37.49 | 37.00 | 37.31 | -0.214% | 2,210 | +26.186% |
| 2026-05-18 | 37.39 | 37.39 | 37.39 | 37.39 | +1.603% | 1,244 | +25.916% |
| 2026-05-15 | 36.91 | 36.91 | 36.80 | 36.80 | 0.000% | 2,336 | +27.935% |
| 2026-05-14 | 37.40 | 37.40 | 36.80 | 36.80 | -3.030% | 3,009 | +27.935% |
| 2026-05-13 | 36.80 | 38.50 | 36.80 | 37.95 | +2.512% | 8,532 | +24.058% |
| 2026-05-12 | 36.84 | 37.02 | 36.84 | 37.02 | +0.570% | 1,006 | +27.175% |
| 2026-05-11 | 36.81 | 37.23 | 36.81 | 36.81 | -1.048% | 2,240 | +27.900% |
| 2026-05-08 | 36.95 | 37.20 | 36.95 | 37.20 | -0.268% | 1,270 | +26.559% |
| 2026-05-07 | 37.23 | 37.38 | 36.81 | 37.30 | +0.269% | 2,087 | +26.220% |
| 2026-05-06 | 36.99 | 37.50 | 36.99 | 37.20 | +2.114% | 3,391 | +26.559% |
| 2026-05-05 | 37.27 | 37.52 | 36.07 | 36.43 | -0.301% | 4,871 | +29.234% |
| 2026-05-04 | 38.00 | 38.00 | 36.54 | 36.54 | -3.205% | 2,752 | +28.845% |
| 2026-05-01 | 37.75 | 37.94 | 37.72 | 37.75 | +1.588% | 3,972 | +24.715% |
| 2026-04-30 | 37.47 | 37.47 | 36.87 | 37.16 | +0.432% | 5,174 | +26.695% |
| 2026-04-29 | 36.70 | 37.04 | 36.25 | 37.00 | +2.892% | 7,889 | +27.243% |
| 2026-04-28 | 36.00 | 36.00 | 35.80 | 35.96 | +2.655% | 2,961 | +30.923% |
| 2026-04-27 | 34.71 | 35.36 | 34.71 | 35.03 | -0.199% | 4,981 | +34.399% |
| 2026-04-24 | 35.43 | 35.43 | 34.98 | 35.10 | -1.901% | 5,581 | +34.131% |
| 2026-04-23 | 34.88 | 35.78 | 34.88 | 35.78 | +0.224% | 959 | +31.582% |
| 2026-04-22 | 35.70 | 35.70 | 35.70 | 35.70 | -0.307% | 671 | +31.877% |
| 2026-04-21 | 35.98 | 36.40 | 35.50 | 35.81 | -0.334% | 1,888 | +31.472% |
| 2026-04-20 | 36.09 | 36.09 | 35.81 | 35.93 | 0.000% | 2,707 | +31.033% |
| 2026-04-17 | 35.30 | 35.93 | 35.30 | 35.93 | +1.900% | 4,131 | +31.033% |
| 2026-04-16 | 34.80 | 35.75 | 34.53 | 35.26 | -2.354% | 2,816 | +33.522% |
| 2026-04-15 | 36.11 | 36.11 | 36.11 | 36.11 | 0.000% | 868 | +30.379% |
| 2026-04-14 | 36.05 | 36.11 | 36.05 | 36.11 | +0.417% | 1,771 | +30.379% |
| 2026-04-13 | 35.96 | 36.00 | 35.92 | 35.96 | +0.447% | 4,056 | +30.923% |
| 2026-04-10 | 35.82 | 36.04 | 35.80 | 35.80 | -0.666% | 1,622 | +31.508% |
| 2026-04-09 | 34.62 | 36.04 | 34.50 | 36.04 | +3.474% | 7,433 | +30.633% |
| 2026-04-08 | 35.75 | 35.75 | 34.79 | 34.83 | -1.998% | 6,163 | +35.171% |
| 2026-04-07 | 34.84 | 35.68 | 34.84 | 35.54 | +1.340% | 3,893 | +32.470% |
| 2026-04-06 | 34.74 | 35.07 | 34.74 | 35.07 | +0.487% | 1,632 | +34.246% |
| 2026-04-02 | 35.24 | 35.24 | 34.90 | 34.90 | 0.000% | 1,253 | +34.900% |
| 2026-04-01 | 35.07 | 35.08 | 34.80 | 34.90 | 0.000% | 2,621 | +34.900% |
| 2026-03-31 | 35.88 | 35.88 | 34.80 | 34.90 | -2.104% | 2,092 | +34.900% |
| 2026-03-30 | 35.24 | 35.76 | 35.24 | 35.65 | +2.090% | 4,159 | +32.062% |
| 2026-03-27 | 34.87 | 35.00 | 34.34 | 34.92 | -0.711% | 1,595 | +34.822% |
| 2026-03-26 | 35.60 | 35.60 | 35.17 | 35.17 | -0.594% | 1,574 | +33.864% |
| 2026-03-25 | 35.38 | 35.38 | 35.38 | 35.38 | -2.130% | 1,276 | +33.070% |
| 2026-03-24 | 35.60 | 36.96 | 35.60 | 36.15 | -1.203% | 3,148 | +30.235% |
| 2026-03-23 | 35.53 | 36.60 | 35.50 | 36.59 | +4.963% | 5,720 | +28.669% |
| 2026-03-20 | 35.99 | 35.99 | 34.85 | 34.86 | -4.020% | 17,762 | +35.055% |
| 2026-03-19 | 34.85 | 36.39 | 34.85 | 36.32 | +3.831% | 5,024 | +29.626% |
| 2026-03-18 | 36.52 | 36.52 | 34.98 | 34.98 | -3.610% | 4,340 | +34.591% |
| 2026-03-17 | 35.65 | 36.37 | 35.65 | 36.29 | +2.197% | 3,316 | +29.733% |
| 2026-03-16 | 35.61 | 35.81 | 35.51 | 35.51 | +0.909% | 1,789 | +32.582% |
| 2026-03-13 | 35.50 | 35.50 | 35.19 | 35.19 | +0.831% | 2,767 | +33.788% |
| 2026-03-12 | 34.90 | 34.90 | 34.90 | 34.90 | -1.718% | 1,069 | +34.900% |
| 2026-03-11 | 34.79 | 36.00 | 34.79 | 35.51 | +1.457% | 5,366 | +32.582% |
| 2026-03-10 | 35.35 | 35.41 | 35.00 | 35.00 | +0.981% | 3,727 | +34.514% |
| 2026-03-09 | 34.50 | 34.66 | 34.00 | 34.66 | -0.345% | 5,338 | +35.834% |
| 2026-03-06 | 35.00 | 35.20 | 34.57 | 34.78 | -1.333% | 6,764 | +35.365% |
| 2026-03-05 | 35.47 | 35.56 | 35.00 | 35.25 | -1.756% | 10,408 | +33.560% |
| 2026-03-04 | 35.88 | 35.88 | 35.63 | 35.88 | +0.843% | 1,793 | +31.215% |
| 2026-03-03 | 35.18 | 35.85 | 35.18 | 35.58 | -0.753% | 5,229 | +32.322% |
| 2026-03-02 | 35.00 | 36.92 | 35.00 | 35.85 | +3.913% | 6,018 | +31.325% |
| 2026-02-27 | 35.50 | 35.50 | 34.50 | 34.50 | -3.846% | 4,704 | +36.464% |
| 2026-02-26 | 36.00 | 36.00 | 35.44 | 35.88 | +1.528% | 6,687 | +31.215% |
| 2026-02-25 | 35.00 | 35.59 | 35.00 | 35.34 | +0.198% | 14,268 | +33.220% |
| 2026-02-24 | 35.31 | 35.31 | 35.16 | 35.27 | -0.085% | 8,459 | +33.485% |
| 2026-02-23 | 35.32 | 36.40 | 35.30 | 35.30 | -0.843% | 2,874 | +33.371% |
| 2026-02-20 | 35.30 | 36.16 | 35.30 | 35.60 | +0.993% | 2,479 | +32.247% |
| 2026-02-19 | 35.15 | 35.25 | 35.15 | 35.25 | -0.283% | 1,000 | +33.560% |
| 2026-02-18 | 35.42 | 35.42 | 35.35 | 35.35 | -0.198% | 1,468 | +33.182% |
| 2026-02-17 | 35.26 | 35.42 | 35.22 | 35.42 | +0.768% | 2,464 | +32.919% |
| 2026-02-13 | 35.25 | 35.63 | 35.15 | 35.15 | -1.097% | 2,637 | +33.940% |
| 2026-02-12 | 35.14 | 35.54 | 35.00 | 35.54 | +1.543% | 9,292 | +32.470% |
| 2026-02-11 | 35.88 | 35.88 | 35.00 | 35.00 | 0.000% | 13,043 | +34.514% |
| 2026-02-10 | 35.00 | 35.35 | 34.97 | 35.00 | -3.181% | 6,103 | +34.514% |
| 2026-02-09 | 37.00 | 37.00 | 36.15 | 36.15 | -1.766% | 1,076 | +30.235% |
| 2026-02-06 | 36.33 | 38.00 | 36.33 | 36.80 | +0.850% | 4,223 | +27.935% |
| 2026-02-05 | 35.36 | 36.60 | 35.36 | 36.49 | -3.210% | 2,914 | +29.022% |
| 2026-02-04 | 37.75 | 38.00 | 34.71 | 37.70 | -0.816% | 5,497 | +24.881% |
| 2026-02-03 | 37.68 | 38.01 | 36.30 | 38.01 | +2.619% | 6,617 | +23.862% |
| 2026-02-02 | 35.49 | 37.04 | 35.10 | 37.04 | +5.108% | 4,106 | +27.106% |
| 2026-01-30 | 34.00 | 36.30 | 33.98 | 35.24 | +3.011% | 10,648 | +33.598% |
| 2026-01-29 | 33.34 | 34.22 | 33.34 | 34.21 | +3.198% | 7,556 | +37.621% |
| 2026-01-28 | 33.41 | 33.62 | 32.09 | 33.15 | -1.661% | 2,674 | +42.021% |
| 2026-01-27 | 32.23 | 33.71 | 32.23 | 33.71 | +1.262% | 776 | +39.662% |
| 2026-01-26 | 33.27 | 33.29 | 33.27 | 33.29 | -0.030% | 1,036 | +41.424% |
| 2026-01-23 | 33.30 | 33.30 | 33.26 | 33.30 | -0.716% | 1,555 | +41.381% |
| 2026-01-22 | 33.53 | 33.61 | 33.26 | 33.54 | +0.359% | 2,937 | +40.370% |
| 2026-01-21 | 33.18 | 33.54 | 33.16 | 33.42 | +3.148% | 9,376 | +40.874% |
| 2026-01-20 | 32.38 | 33.61 | 32.38 | 32.40 | -0.461% | 1,576 | +45.309% |
| 2026-01-16 | 32.18 | 32.92 | 32.12 | 32.55 | +0.868% | 4,230 | +44.639% |
| 2026-01-15 | 33.48 | 33.48 | 31.80 | 32.27 | -1.974% | 4,535 | +45.894% |
| 2026-01-14 | 33.76 | 33.76 | 32.92 | 32.92 | -1.230% | 2,132 | +43.013% |
| 2026-01-13 | 33.52 | 33.98 | 32.54 | 33.33 | +0.634% | 3,740 | +41.254% |
| 2026-01-12 | 32.91 | 33.12 | 32.90 | 33.12 | -0.121% | 1,976 | +42.150% |
| 2026-01-09 | 31.81 | 33.57 | 31.81 | 33.16 | +3.334% | 2,969 | +41.978% |
| 2026-01-08 | 34.00 | 34.00 | 30.63 | 32.09 | -5.479% | 16,614 | +46.712% |
| 2026-01-07 | 35.00 | 35.00 | 33.95 | 33.95 | -4.902% | 7,950 | +38.675% |
| 2026-01-06 | 36.26 | 36.26 | 35.66 | 35.70 | -2.084% | 3,250 | +31.877% |
| 2026-01-05 | 34.24 | 37.25 | 34.24 | 36.46 | +5.224% | 11,119 | +29.128% |
| 2026-01-02 | 35.07 | 35.07 | 34.65 | 34.65 | +0.029% | 1,832 | +35.873% |
| 2025-12-31 | 34.22 | 34.64 | 34.00 | 34.64 | +1.227% | 1,108 | +35.912% |
| 2025-12-30 | 34.49 | 34.49 | 34.22 | 34.22 | -2.867% | 1,744 | +37.580% |
| 2025-12-29 | 35.28 | 35.80 | 34.88 | 35.23 | -1.261% | 7,141 | +33.636% |
| 2025-12-26 | 35.00 | 35.68 | 35.00 | 35.68 | +1.943% | 926 | +31.951% |
| 2025-12-24 | 35.25 | 35.25 | 34.93 | 35.00 | -1.297% | 6,017 | +34.514% |
| 2025-12-23 | 35.57 | 37.94 | 33.42 | 35.46 | -4.882% | 6,152 | +32.769% |
| 2025-12-22 | 38.39 | 38.39 | 36.55 | 37.28 | -2.459% | 3,443 | +26.288% |
| 2025-12-19 | 38.27 | 38.27 | 37.00 | 38.22 | +0.978% | 24,840 | +23.182% |
| 2025-12-18 | 38.00 | 38.04 | 37.39 | 37.85 | +0.106% | 7,740 | +24.386% |
| 2025-12-17 | 38.00 | 38.00 | 37.50 | 37.81 | -0.500% | 6,460 | +24.517% |
| 2025-12-16 | 38.02 | 38.42 | 37.40 | 38.00 | +1.795% | 10,356 | +23.895% |
| 2025-12-15 | 37.17 | 37.72 | 36.46 | 37.33 | +1.911% | 8,526 | +26.118% |
| 2025-12-12 | 35.83 | 37.48 | 35.83 | 36.63 | +3.183% | 13,464 | +28.529% |
| 2025-12-11 | 35.00 | 35.50 | 34.67 | 35.50 | +3.138% | 6,440 | +32.620% |
| 2025-12-10 | 33.04 | 34.90 | 33.01 | 34.42 | +4.208% | 9,550 | +36.781% |
| 2025-12-09 | 32.93 | 33.04 | 31.95 | 33.03 | +0.732% | 4,963 | +42.537% |
| 2025-12-08 | 32.97 | 32.97 | 32.06 | 32.79 | +0.061% | 3,081 | +43.580% |
| 2025-12-05 | 32.97 | 32.98 | 32.77 | 32.77 | -0.607% | 2,129 | +43.668% |
| 2025-12-04 | 32.40 | 32.98 | 32.40 | 32.97 | +0.243% | 3,023 | +42.796% |
| 2025-12-03 | 32.73 | 32.89 | 32.00 | 32.89 | +1.200% | 4,517 | +43.144% |
| 2025-12-02 | 32.60 | 32.65 | 32.39 | 32.50 | -0.733% | 4,418 | +44.862% |
| 2025-12-01 | 31.80 | 32.74 | 31.79 | 32.74 | +3.183% | 4,908 | +43.800% |
| 2025-11-28 | 31.17 | 31.73 | 31.17 | 31.73 | +0.794% | 1,516 | +48.377% |
| 2025-11-26 | 31.09 | 31.59 | 30.96 | 31.48 | +0.447% | 8,468 | +49.555% |
| 2025-11-25 | 31.72 | 31.72 | 31.09 | 31.34 | +1.293% | 4,350 | +50.223% |
| 2025-11-24 | 30.99 | 30.99 | 30.49 | 30.94 | +0.194% | 4,890 | +52.165% |
| 2025-11-21 | 30.47 | 30.89 | 30.46 | 30.88 | +2.319% | 4,334 | +52.461% |
| 2025-11-20 | 30.64 | 30.64 | 30.00 | 30.18 | +0.199% | 4,362 | +55.997% |
| 2025-11-19 | 30.12 | 30.41 | 30.00 | 30.12 | -0.986% | 1,412 | +56.308% |
| 2025-11-18 | 29.80 | 30.42 | 28.14 | 30.42 | +0.662% | 3,210 | +54.767% |
| 2025-11-17 | 30.01 | 30.23 | 30.01 | 30.22 | -0.396% | 1,543 | +55.791% |
| 2025-11-14 | 30.24 | 31.00 | 30.06 | 30.34 | +0.264% | 6,841 | +55.175% |
| 2025-11-13 | 29.62 | 30.30 | 29.62 | 30.26 | -0.132% | 1,557 | +55.585% |
| 2025-11-12 | 29.77 | 30.98 | 29.77 | 30.30 | +2.399% | 5,210 | +55.380% |
| 2025-11-11 | 28.55 | 30.25 | 28.55 | 29.59 | -0.303% | 2,697 | +59.108% |
| 2025-11-10 | 29.81 | 30.50 | 29.66 | 29.68 | +1.923% | 3,377 | +58.625% |
| 2025-11-07 | 29.50 | 29.75 | 28.96 | 29.12 | -2.706% | 55,579 | +61.676% |
| 2025-11-06 | 31.68 | 31.73 | 29.93 | 29.93 | -4.040% | 11,109 | +57.300% |
| 2025-11-05 | 31.66 | 31.66 | 31.07 | 31.19 | +3.725% | 2,620 | +50.946% |
| 2025-11-04 | 30.27 | 31.21 | 30.07 | 30.07 | +1.144% | 1,790 | +56.568% |
| 2025-11-03 | 29.73 | 31.75 | 29.73 | 29.73 | +0.304% | 2,052 | +58.359% |
| 2025-10-31 | 28.16 | 29.64 | 28.16 | 29.64 | -0.370% | 1,161 | +58.839% |
| 2025-10-30 | 29.50 | 30.21 | 29.50 | 29.75 | +0.779% | 2,657 | +58.252% |
| 2025-10-29 | 28.98 | 30.11 | 28.98 | 29.52 | -0.973% | 2,192 | +59.485% |
| 2025-10-28 | 29.70 | 30.38 | 28.10 | 29.81 | +0.067% | 13,223 | +57.934% |
| 2025-10-27 | 30.84 | 30.84 | 29.66 | 29.79 | -4.458% | 5,818 | +58.040% |
| 2025-10-24 | 31.35 | 31.57 | 31.18 | 31.18 | -0.701% | 1,785 | +50.994% |
| 2025-10-23 | 31.82 | 31.82 | 31.40 | 31.40 | +0.128% | 915 | +49.936% |
| 2025-10-22 | 31.40 | 31.88 | 31.08 | 31.36 | -0.127% | 5,780 | +50.128% |
| 2025-10-21 | 31.93 | 31.93 | 31.40 | 31.40 | +1.290% | 6,516 | +49.936% |
| 2025-10-20 | 29.60 | 31.00 | 29.60 | 31.00 | +4.730% | 4,776 | +51.871% |
| 2025-10-17 | 31.16 | 31.16 | 29.60 | 29.60 | -5.371% | 3,695 | +59.054% |
| 2025-10-16 | 31.93 | 31.98 | 31.28 | 31.28 | -1.449% | 11,528 | +50.512% |
| 2025-10-15 | 31.91 | 32.44 | 31.74 | 31.74 | -1.734% | 6,085 | +48.330% |
| 2025-10-14 | 31.51 | 32.30 | 31.51 | 32.30 | +1.508% | 5,320 | +45.759% |
| 2025-10-13 | 31.50 | 31.89 | 31.50 | 31.82 | +1.016% | 5,182 | +47.957% |
| 2025-10-10 | 32.00 | 32.09 | 31.50 | 31.50 | -1.563% | 22,598 | +49.460% |
| 2025-10-09 | 32.00 | 32.34 | 32.00 | 32.00 | -0.343% | 7,575 | +47.125% |
| 2025-10-08 | 32.28 | 32.28 | 32.11 | 32.11 | 0.000% | 2,649 | +46.621% |
| 2025-10-07 | 32.00 | 32.36 | 32.00 | 32.11 | -0.093% | 9,330 | +46.621% |
| 2025-10-06 | 32.00 | 32.29 | 32.00 | 32.14 | +0.375% | 9,054 | +46.484% |
| 2025-10-03 | 32.33 | 32.76 | 32.00 | 32.02 | -0.652% | 5,535 | +47.033% |
| 2025-10-02 | 32.50 | 32.50 | 32.00 | 32.23 | -1.708% | 12,950 | +46.075% |
| 2025-10-01 | 32.54 | 32.85 | 32.25 | 32.79 | +0.183% | 16,613 | +43.580% |
| 2025-09-30 | 33.00 | 33.00 | 32.66 | 32.73 | -0.938% | 5,613 | +43.844% |
| 2025-09-29 | 32.93 | 33.25 | 32.70 | 33.04 | +1.225% | 5,057 | +42.494% |
| 2025-09-26 | 32.68 | 33.00 | 32.48 | 32.64 | +1.335% | 8,864 | +44.240% |
| 2025-09-25 | 32.07 | 32.35 | 31.64 | 32.21 | +2.027% | 16,793 | +46.166% |
| 2025-09-24 | 31.50 | 31.82 | 31.50 | 31.57 | +0.798% | 3,937 | +49.129% |
| 2025-09-23 | 31.59 | 31.59 | 31.00 | 31.32 | -1.478% | 8,085 | +50.319% |
| 2025-09-22 | 32.45 | 32.45 | 31.32 | 31.79 | -2.034% | 10,371 | +48.097% |
| 2025-09-19 | 30.78 | 32.45 | 30.78 | 32.45 | +3.245% | 48,435 | +45.085% |
| 2025-09-18 | 31.69 | 31.69 | 31.24 | 31.43 | -0.380% | 3,719 | +49.793% |
| 2025-09-17 | 31.68 | 31.86 | 31.34 | 31.55 | -1.468% | 4,911 | +49.223% |
| 2025-09-16 | 31.89 | 32.34 | 31.79 | 32.02 | +1.009% | 5,929 | +47.033% |
| 2025-09-15 | 31.62 | 31.76 | 31.57 | 31.70 | +0.955% | 6,191 | +48.517% |
| 2025-09-12 | 31.64 | 31.64 | 31.21 | 31.40 | -0.412% | 3,547 | +49.936% |
| 2025-09-11 | 31.08 | 31.97 | 31.00 | 31.53 | +2.171% | 16,089 | +49.318% |
| 2025-09-10 | 30.97 | 30.97 | 29.97 | 30.86 | -0.644% | 15,473 | +52.560% |
| 2025-09-09 | 30.80 | 31.20 | 30.55 | 31.06 | -0.161% | 8,372 | +51.578% |
| 2025-09-08 | 30.47 | 31.20 | 30.16 | 31.11 | +1.600% | 14,964 | +51.334% |
| 2025-09-05 | 30.48 | 31.01 | 30.43 | 30.62 | -0.065% | 11,417 | +53.756% |
| 2025-09-04 | 30.23 | 30.70 | 30.20 | 30.64 | +1.189% | 7,514 | +53.655% |
| 2025-09-03 | 30.06 | 30.61 | 30.00 | 30.28 | +0.033% | 12,034 | +55.482% |
| 2025-09-02 | 30.20 | 30.69 | 29.89 | 30.27 | +0.099% | 22,647 | +55.534% |
| 2025-08-29 | 29.75 | 30.25 | 29.63 | 30.24 | +2.059% | 13,275 | +55.688% |
| 2025-08-28 | 29.24 | 29.69 | 28.98 | 29.63 | +1.612% | 21,871 | +58.893% |
| 2025-08-27 | 28.55 | 29.18 | 28.55 | 29.16 | +1.285% | 13,707 | +61.454% |
| 2025-08-26 | 28.54 | 28.82 | 28.09 | 28.79 | +0.841% | 11,624 | +63.529% |
| 2025-08-25 | 28.30 | 28.65 | 28.25 | 28.55 | +0.599% | 11,741 | +64.904% |
| 2025-08-22 | 27.39 | 28.39 | 27.39 | 28.38 | +3.956% | 65,214 | +65.891% |
| 2025-08-21 | 27.30 | 27.40 | 27.29 | 27.30 | -0.146% | 3,273 | +72.454% |
| 2025-08-20 | 27.00 | 27.43 | 26.85 | 27.34 | +1.259% | 6,563 | +72.202% |
| 2025-08-19 | 27.06 | 27.48 | 26.93 | 27.00 | -0.954% | 16,936 | +74.370% |
| 2025-08-18 | 27.01 | 27.34 | 26.74 | 27.26 | +0.073% | 11,195 | +72.707% |
| 2025-08-15 | 27.36 | 27.39 | 27.10 | 27.24 | -0.220% | 20,334 | +72.834% |
| 2025-08-14 | 27.30 | 27.30 | 27.18 | 27.30 | -0.365% | 10,493 | +72.454% |
| 2025-08-13 | 27.27 | 27.40 | 27.11 | 27.40 | +0.110% | 34,168 | +71.825% |
| 2025-08-12 | 26.99 | 27.37 | 26.75 | 27.37 | +1.370% | 22,550 | +72.013% |
| 2025-08-11 | 27.10 | 27.10 | 26.26 | 27.00 | +0.521% | 18,945 | +74.370% |
| 2025-08-08 | 26.93 | 27.39 | 26.80 | 26.86 | +0.224% | 24,817 | +75.279% |
| 2025-08-07 | 26.90 | 27.00 | 26.64 | 26.80 | -0.335% | 11,045 | +75.672% |
| 2025-08-06 | 26.82 | 27.15 | 26.82 | 26.89 | +0.037% | 14,651 | +75.084% |
| 2025-08-05 | 26.64 | 26.97 | 26.64 | 26.88 | +0.112% | 11,034 | +75.149% |
| 2025-08-04 | 26.33 | 26.90 | 26.33 | 26.85 | +2.598% | 4,701 | +75.345% |
| 2025-08-01 | 25.94 | 26.20 | 25.76 | 26.17 | -1.021% | 7,250 | +79.901% |
| 2025-07-31 | 26.48 | 26.59 | 26.12 | 26.44 | +0.189% | 6,840 | +78.064% |
| 2025-07-30 | 27.00 | 27.00 | 26.25 | 26.39 | -1.198% | 7,274 | +78.401% |
| 2025-07-29 | 27.23 | 27.35 | 26.57 | 26.71 | -0.669% | 21,532 | +76.264% |
| 2025-07-28 | 26.56 | 27.08 | 26.56 | 26.89 | +0.636% | 5,402 | +75.084% |
| 2025-07-25 | 27.07 | 27.07 | 26.68 | 26.72 | -0.817% | 3,562 | +76.198% |
| 2025-07-24 | 26.49 | 27.02 | 26.49 | 26.94 | +0.748% | 2,620 | +74.759% |
| 2025-07-23 | 26.65 | 26.74 | 26.57 | 26.74 | -0.890% | 2,434 | +76.066% |
| 2025-07-22 | 26.41 | 26.99 | 26.30 | 26.98 | +1.390% | 11,587 | +74.500% |
| 2025-07-21 | 25.92 | 26.71 | 25.64 | 26.61 | +1.642% | 25,262 | +76.926% |
| 2025-07-18 | 26.24 | 26.48 | 25.72 | 26.18 | -0.076% | 15,855 | +79.832% |
| 2025-07-17 | 26.03 | 26.20 | 25.44 | 26.20 | +0.963% | 10,936 | +79.695% |
| 2025-07-16 | 25.79 | 26.00 | 25.39 | 25.95 | +0.309% | 8,819 | +81.426% |
| 2025-07-15 | 26.75 | 26.75 | 25.83 | 25.87 | -2.708% | 4,693 | +81.987% |
| 2025-07-14 | 26.28 | 26.87 | 26.20 | 26.59 | -1.226% | 8,508 | +77.059% |
| 2025-07-11 | 26.71 | 26.92 | 26.66 | 26.92 | -0.259% | 3,857 | +74.889% |
| 2025-07-10 | 26.57 | 27.08 | 26.45 | 26.99 | +0.709% | 11,828 | +74.435% |
| 2025-07-09 | 26.88 | 26.88 | 26.65 | 26.80 | +0.299% | 11,320 | +75.672% |
| 2025-07-08 | 26.61 | 26.86 | 26.41 | 26.72 | -0.149% | 7,742 | +76.198% |
| 2025-07-07 | 26.75 | 26.88 | 26.54 | 26.76 | +0.602% | 25,159 | +75.934% |
| 2025-07-03 | 26.48 | 26.64 | 26.48 | 26.60 | +0.377% | 3,780 | +76.992% |
| 2025-07-02 | 25.76 | 26.60 | 25.75 | 26.50 | +2.238% | 18,197 | +77.660% |
| 2025-07-01 | 25.93 | 26.08 | 25.80 | 25.92 | +0.582% | 15,026 | +81.636% |
| 2025-06-30 | 26.09 | 26.34 | 25.73 | 25.77 | -0.732% | 20,656 | +82.693% |
| 2025-06-27 | 25.44 | 26.33 | 25.44 | 25.96 | +0.193% | 318,461 | +81.356% |
| 2025-06-26 | 25.36 | 25.99 | 24.95 | 25.91 | +2.817% | 26,915 | +81.706% |
| 2025-06-25 | 25.19 | 25.23 | 24.75 | 25.20 | +0.679% | 20,635 | +86.825% |
| 2025-06-24 | 24.50 | 25.21 | 24.50 | 25.03 | +2.540% | 20,449 | +88.094% |
| 2025-06-23 | 24.10 | 24.55 | 24.10 | 24.41 | +1.581% | 15,998 | +92.872% |
| 2025-06-20 | 24.53 | 24.97 | 23.76 | 24.03 | -1.557% | 19,955 | +95.922% |
| 2025-06-18 | 24.51 | 24.80 | 24.40 | 24.41 | -0.367% | 12,970 | +92.872% |
| 2025-06-17 | 25.01 | 25.23 | 24.50 | 24.50 | -2.196% | 27,508 | +92.163% |
| 2025-06-16 | 25.60 | 25.60 | 25.04 | 25.05 | -1.494% | 7,442 | +87.944% |
| 2025-06-13 | 25.36 | 25.92 | 25.33 | 25.43 | -0.157% | 5,276 | +85.136% |
| 2025-06-12 | 25.75 | 25.80 | 25.45 | 25.47 | -0.740% | 9,681 | +84.845% |
| 2025-06-11 | 25.81 | 26.30 | 25.64 | 25.66 | -1.079% | 15,262 | +83.476% |
| 2025-06-10 | 26.05 | 26.05 | 25.55 | 25.94 | +0.855% | 26,469 | +81.496% |
| 2025-06-09 | 26.11 | 26.23 | 25.70 | 25.72 | -2.168% | 19,848 | +83.048% |
| 2025-06-06 | 26.30 | 26.54 | 26.10 | 26.29 | -0.303% | 21,755 | +79.079% |
| 2025-06-05 | 26.51 | 26.65 | 26.35 | 26.37 | -0.976% | 10,018 | +78.536% |
| 2025-06-04 | 26.76 | 27.02 | 26.59 | 26.63 | -1.443% | 4,811 | +76.793% |
| 2025-06-03 | 27.10 | 27.14 | 26.93 | 27.02 | +0.821% | 12,231 | +74.241% |
| 2025-06-02 | 27.01 | 27.01 | 26.61 | 26.80 | -0.741% | 11,045 | +75.672% |
| 2025-05-30 | 26.70 | 27.36 | 26.51 | 27.00 | -0.111% | 35,162 | +74.370% |
| 2025-05-29 | 27.50 | 27.50 | 26.50 | 27.03 | +0.260% | 43,207 | +74.177% |
| 2025-05-28 | 27.18 | 27.97 | 26.70 | 26.96 | +1.239% | 126,590 | +74.629% |
| 2025-05-27 | 26.98 | 26.99 | 26.56 | 26.63 | -0.262% | 21,017 | +76.793% |
| 2025-05-23 | 26.50 | 27.15 | 26.49 | 26.70 | -1.257% | 11,442 | +76.330% |
| 2025-05-22 | 27.25 | 27.29 | 27.04 | 27.04 | -1.025% | 8,567 | +74.112% |
| 2025-05-21 | 27.39 | 27.89 | 27.25 | 27.32 | -0.292% | 9,928 | +72.328% |
| 2025-05-20 | 27.27 | 27.50 | 27.27 | 27.40 | -0.255% | 43,850 | +71.825% |
| 2025-05-19 | 27.53 | 27.53 | 27.26 | 27.47 | -0.182% | 6,437 | +71.387% |
| 2025-05-16 | 26.72 | 27.81 | 26.72 | 27.52 | +1.926% | 25,396 | +71.076% |
| 2025-05-15 | 27.00 | 27.00 | 26.44 | 27.00 | +0.074% | 12,109 | +74.370% |
| 2025-05-14 | 26.50 | 27.15 | 26.36 | 26.98 | +0.223% | 19,503 | +74.500% |
| 2025-05-13 | 25.70 | 26.98 | 25.70 | 26.92 | +0.636% | 18,153 | +74.889% |
| 2025-05-12 | 26.10 | 26.85 | 26.10 | 26.75 | +3.202% | 14,977 | +76.000% |
| 2025-05-09 | 25.46 | 26.00 | 25.42 | 25.92 | +0.543% | 10,602 | +81.636% |
| 2025-05-08 | 25.01 | 25.78 | 25.01 | 25.78 | +2.018% | 4,400 | +82.622% |
| 2025-05-07 | 25.35 | 25.35 | 25.00 | 25.27 | +3.312% | 7,102 | +86.308% |
| 2025-05-06 | 23.84 | 24.85 | 23.62 | 24.46 | -3.928% | 13,357 | +92.478% |
| 2025-05-05 | 24.66 | 26.83 | 24.59 | 25.46 | +2.290% | 21,824 | +84.918% |
| 2025-05-02 | 24.32 | 25.00 | 24.32 | 24.89 | +1.800% | 18,531 | +89.152% |
| 2025-05-01 | 24.36 | 24.89 | 23.95 | 24.45 | -1.092% | 7,348 | +92.556% |
| 2025-04-30 | 24.02 | 24.98 | 24.02 | 24.72 | +0.488% | 12,090 | +90.453% |
| 2025-04-29 | 24.95 | 25.00 | 23.93 | 24.60 | +0.490% | 13,000 | +91.382% |
| 2025-04-28 | 24.33 | 24.64 | 22.84 | 24.48 | +1.241% | 5,228 | +92.320% |
| 2025-04-25 | 24.41 | 24.41 | 24.15 | 24.18 | -0.820% | 3,560 | +94.706% |
| 2025-04-24 | 24.49 | 24.49 | 24.12 | 24.38 | +0.164% | 3,669 | +93.109% |
| 2025-04-23 | 24.55 | 24.55 | 23.32 | 24.34 | +0.247% | 4,402 | +93.426% |
| 2025-04-22 | 24.25 | 24.67 | 24.25 | 24.28 | +1.718% | 5,561 | +93.904% |
| 2025-04-21 | 24.64 | 24.64 | 23.77 | 23.87 | -2.492% | 11,712 | +97.235% |
| 2025-04-17 | 24.18 | 25.46 | 24.18 | 24.48 | +1.073% | 33,739 | +92.320% |
| 2025-04-16 | 23.48 | 24.46 | 23.39 | 24.22 | +3.637% | 17,603 | +94.385% |
| 2025-04-15 | 23.02 | 23.92 | 23.00 | 23.37 | 0.000% | 9,970 | +101.455% |