CBBI
CBB BANCORP INC
stockOTC
EODOct 2, 2026
14.03USD-0.152%(-0.02)788
CBBI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.00 | 14.03 | 13.88 | 14.03 | -0.152% | 788 | 0.000% |
| 2026-10-01 | 14.08 | 14.08 | 14.03 | 14.05 | -0.338% | 620 | -0.152% |
| 2026-09-30 | 14.08 | 14.10 | 14.08 | 14.10 | -0.353% | 347 | -0.489% |
| 2026-09-29 | 14.00 | 14.15 | 14.00 | 14.15 | +0.569% | 1,000 | -0.841% |
| 2026-09-28 | 14.09 | 14.09 | 14.07 | 14.07 | -0.142% | 887 | -0.277% |
| 2026-09-25 | 14.09 | 14.09 | 14.09 | 14.09 | -0.142% | 473 | -0.419% |
| 2026-09-17 | 14.11 | 14.11 | 14.11 | 14.11 | -0.159% | 200 | -0.560% |
| 2026-09-16 | 14.13 | 14.13 | 14.13 | 14.13 | +0.230% | 100 | -0.718% |
| 2026-09-15 | 14.20 | 14.20 | 14.10 | 14.10 | -0.634% | 600 | -0.489% |
| 2026-09-14 | 14.20 | 14.20 | 14.19 | 14.19 | -0.070% | 200 | -1.121% |
| 2026-09-09 | 14.20 | 14.20 | 14.20 | 14.20 | 0.000% | 2,500 | -1.190% |
| 2026-09-08 | 14.20 | 14.24 | 14.14 | 14.20 | +0.709% | 4,352 | -1.190% |
| 2026-09-04 | 13.88 | 14.20 | 13.81 | 14.10 | +1.567% | 8,146 | -0.489% |
| 2026-09-03 | 13.88 | 13.88 | 13.88 | 13.88 | -0.209% | 200 | +1.070% |
| 2026-09-01 | 13.91 | 13.91 | 13.89 | 13.91 | +0.445% | 721 | +0.858% |
| 2026-08-27 | 13.88 | 13.89 | 13.85 | 13.85 | +0.362% | 540 | +1.307% |
| 2026-08-26 | 13.80 | 13.80 | 13.80 | 13.80 | 0.000% | 2,200 | +1.674% |
| 2026-08-25 | 13.80 | 13.80 | 13.80 | 13.80 | +0.007% | 260 | +1.674% |
| 2026-08-21 | 13.90 | 13.90 | 13.66 | 13.80 | -0.727% | 1,380 | +1.681% |
| 2026-08-20 | 13.90 | 14.08 | 13.90 | 13.90 | +0.725% | 4,850 | +0.942% |
| 2026-08-18 | 13.61 | 13.80 | 13.60 | 13.80 | +1.638% | 2,270 | +1.674% |
| 2026-08-17 | 13.50 | 13.72 | 13.50 | 13.58 | -0.864% | 990 | +3.339% |
| 2026-08-14 | 13.70 | 13.70 | 13.70 | 13.70 | +1.452% | 101 | +2.446% |
| 2026-08-13 | 13.50 | 13.50 | 13.49 | 13.50 | 0.000% | 1,300 | +3.933% |
| 2026-08-12 | 13.58 | 13.58 | 13.50 | 13.50 | -0.516% | 5,900 | +3.933% |
| 2026-08-10 | 13.56 | 13.57 | 13.54 | 13.57 | +0.578% | 2,453 | +3.397% |
| 2026-08-07 | 13.69 | 13.69 | 13.49 | 13.49 | -2.118% | 2,701 | +3.995% |
| 2026-08-06 | 13.75 | 13.80 | 13.74 | 13.78 | +0.139% | 6,537 | +1.792% |
| 2026-08-05 | 13.75 | 13.76 | 13.75 | 13.76 | -0.255% | 8,810 | +1.934% |
| 2026-08-04 | 13.60 | 13.80 | 13.59 | 13.80 | +1.996% | 4,091 | +1.674% |
| 2026-08-03 | 13.52 | 13.53 | 13.52 | 13.53 | -0.733% | 3,354 | +3.703% |
| 2026-07-31 | 13.48 | 13.63 | 13.48 | 13.63 | +1.338% | 670 | +2.943% |
| 2026-07-29 | 13.44 | 13.48 | 13.44 | 13.45 | -0.223% | 1,367 | +4.320% |
| 2026-07-28 | 13.53 | 13.54 | 13.48 | 13.48 | +1.156% | 2,897 | +4.088% |
| 2026-07-24 | 13.50 | 13.50 | 13.33 | 13.33 | -1.653% | 2,824 | +5.290% |
| 2026-07-22 | 13.55 | 13.55 | 13.55 | 13.55 | -0.397% | 358 | +3.550% |
| 2026-07-21 | 13.52 | 13.60 | 13.52 | 13.60 | +0.399% | 634 | +3.139% |
| 2026-07-20 | 13.50 | 13.55 | 13.50 | 13.55 | +0.370% | 10,450 | +3.550% |
| 2026-07-17 | 13.54 | 13.54 | 13.50 | 13.50 | -0.295% | 6,508 | +3.933% |
| 2026-07-16 | 13.40 | 13.54 | 13.40 | 13.54 | +1.805% | 1,961 | +3.626% |
| 2026-07-15 | 13.45 | 13.45 | 13.30 | 13.30 | +0.377% | 7,581 | +5.496% |
| 2026-07-13 | 13.36 | 13.36 | 13.25 | 13.25 | -1.119% | 9,100 | +5.894% |
| 2026-07-10 | 13.41 | 13.41 | 13.40 | 13.40 | +0.412% | 4,076 | +4.709% |
| 2026-07-09 | 13.35 | 13.35 | 13.35 | 13.35 | +2.026% | 100 | +5.141% |
| 2026-07-08 | 13.23 | 13.25 | 13.08 | 13.08 | -2.751% | 10,995 | +7.271% |
| 2026-07-07 | 13.10 | 13.45 | 13.10 | 13.45 | +1.740% | 8,219 | +4.320% |
| 2026-07-06 | 13.22 | 13.22 | 13.22 | 13.22 | +0.380% | 650 | +6.135% |
| 2026-07-02 | 13.09 | 13.17 | 13.09 | 13.17 | +0.611% | 601 | +6.538% |
| 2026-07-01 | 12.65 | 13.09 | 12.65 | 13.09 | +4.303% | 6,604 | +7.189% |
| 2026-06-30 | 12.57 | 12.57 | 12.55 | 12.55 | -1.569% | 2,400 | +11.801% |
| 2026-06-29 | 12.75 | 12.75 | 12.75 | 12.75 | +2.000% | 450 | +10.047% |
| 2026-06-26 | 12.49 | 12.50 | 12.49 | 12.50 | +0.080% | 6,900 | +12.248% |
| 2026-06-25 | 12.40 | 12.50 | 12.40 | 12.49 | +1.545% | 3,877 | +12.338% |
| 2026-06-24 | 12.19 | 12.31 | 12.19 | 12.30 | +1.948% | 17,008 | +14.073% |
| 2026-06-23 | 11.90 | 12.10 | 11.90 | 12.06 | +2.142% | 1,985 | +16.295% |
| 2026-06-22 | 11.63 | 11.81 | 11.63 | 11.81 | +1.696% | 3,809 | +18.786% |
| 2026-06-18 | 11.60 | 11.63 | 11.15 | 11.62 | +1.797% | 22,218 | +20.801% |
| 2026-06-17 | 11.69 | 11.69 | 11.40 | 11.41 | -2.228% | 12,620 | +22.971% |
| 2026-06-16 | 11.69 | 11.69 | 11.67 | 11.67 | +1.214% | 302 | +20.231% |
| 2026-06-15 | 11.53 | 11.57 | 11.53 | 11.53 | +0.261% | 1,963 | +21.691% |
| 2026-06-12 | 11.48 | 11.63 | 11.48 | 11.50 | 0.000% | 9,769 | +22.009% |
| 2026-06-10 | 11.50 | 11.50 | 11.50 | 11.50 | -1.203% | 1,440 | +22.009% |
| 2026-06-09 | 11.64 | 11.64 | 11.64 | 11.64 | +1.350% | 1,250 | +20.541% |
| 2026-06-05 | 11.50 | 11.50 | 11.42 | 11.48 | +0.013% | 5,263 | +22.168% |
| 2026-06-04 | 11.41 | 11.50 | 11.40 | 11.48 | +0.733% | 7,480 | +22.183% |
| 2026-06-03 | 11.40 | 11.40 | 11.35 | 11.40 | -0.350% | 6,496 | +23.079% |
| 2026-06-02 | 11.45 | 11.45 | 11.37 | 11.44 | +0.175% | 3,630 | +22.649% |
| 2026-06-01 | 11.40 | 11.50 | 11.40 | 11.42 | +0.263% | 11,978 | +22.863% |
| 2026-05-29 | 11.41 | 11.45 | 11.16 | 11.39 | -0.524% | 7,628 | +23.187% |
| 2026-05-28 | 11.40 | 11.45 | 11.40 | 11.45 | +0.881% | 5,532 | +22.541% |
| 2026-05-27 | 11.44 | 11.44 | 11.35 | 11.35 | -0.439% | 724 | +23.621% |
| 2026-05-22 | 11.40 | 11.40 | 11.40 | 11.40 | -1.299% | 935 | +23.079% |
| 2026-05-20 | 11.55 | 11.55 | 11.55 | 11.55 | +1.762% | 355 | +21.481% |
| 2026-05-19 | 11.18 | 11.56 | 11.18 | 11.35 | +0.979% | 6,202 | +23.621% |
| 2026-05-15 | 11.18 | 11.24 | 11.18 | 11.24 | -0.531% | 630 | +24.831% |
| 2026-05-14 | 11.30 | 11.30 | 11.27 | 11.30 | +0.983% | 900 | +24.168% |
| 2026-05-13 | 11.27 | 11.27 | 11.17 | 11.19 | -0.886% | 7,055 | +25.389% |
| 2026-05-12 | 11.29 | 11.29 | 11.29 | 11.29 | -0.572% | 100 | +24.278% |
| 2026-05-11 | 11.59 | 11.59 | 11.36 | 11.36 | -1.936% | 4,121 | +23.567% |
| 2026-05-08 | 11.94 | 11.94 | 11.48 | 11.58 | -2.696% | 3,125 | +21.174% |
| 2026-05-07 | 11.95 | 11.95 | 11.45 | 11.90 | +1.190% | 1,468 | +17.908% |
| 2026-05-06 | 11.75 | 11.76 | 11.75 | 11.76 | +0.858% | 1,200 | +19.311% |
| 2026-05-05 | 11.71 | 11.75 | 11.66 | 11.66 | -0.342% | 1,178 | +20.334% |
| 2026-05-04 | 11.50 | 11.70 | 11.50 | 11.70 | +2.183% | 2,001 | +19.923% |
| 2026-05-01 | 11.31 | 11.46 | 11.31 | 11.45 | 0.000% | 921 | +22.541% |
| 2026-04-30 | 11.40 | 11.45 | 11.40 | 11.45 | +1.238% | 2,191 | +22.541% |
| 2026-04-29 | 11.20 | 11.50 | 11.20 | 11.31 | +0.982% | 7,328 | +24.058% |
| 2026-04-28 | 11.19 | 11.32 | 11.10 | 11.20 | +1.357% | 9,873 | +25.277% |
| 2026-04-27 | 11.25 | 11.25 | 11.05 | 11.05 | +0.455% | 10,685 | +26.977% |
| 2026-04-24 | 10.92 | 11.18 | 10.89 | 11.00 | +2.555% | 22,197 | +27.555% |
| 2026-04-23 | 10.69 | 10.75 | 10.65 | 10.73 | -0.869% | 15,665 | +30.813% |
| 2026-04-22 | 10.79 | 10.82 | 10.65 | 10.82 | +0.558% | 11,498 | +29.677% |
| 2026-04-21 | 10.93 | 10.93 | 10.76 | 10.76 | -0.555% | 5,904 | +30.400% |
| 2026-04-20 | 10.82 | 10.85 | 10.82 | 10.82 | -0.276% | 1,634 | +29.677% |
| 2026-04-17 | 10.78 | 10.85 | 10.73 | 10.85 | +0.930% | 3,718 | +29.318% |
| 2026-04-16 | 10.74 | 10.75 | 10.73 | 10.75 | +0.186% | 1,450 | +30.521% |
| 2026-04-15 | 10.79 | 10.79 | 10.73 | 10.73 | -1.015% | 1,703 | +30.764% |
| 2026-04-14 | 10.85 | 10.85 | 10.84 | 10.84 | +1.025% | 530 | +29.437% |
| 2026-04-13 | 10.80 | 10.81 | 10.73 | 10.73 | +0.093% | 2,150 | +30.764% |
| 2026-04-10 | 10.72 | 10.72 | 10.72 | 10.72 | -0.279% | 200 | +30.886% |
| 2026-04-09 | 10.75 | 10.75 | 10.75 | 10.75 | +0.186% | 120 | +30.521% |
| 2026-04-08 | 10.83 | 10.90 | 10.73 | 10.73 | -1.015% | 11,126 | +30.764% |
| 2026-04-07 | 10.84 | 10.84 | 10.80 | 10.84 | -0.550% | 900 | +29.437% |
| 2026-04-06 | 10.90 | 10.90 | 10.90 | 10.90 | +0.646% | 200 | +28.725% |
| 2026-04-02 | 10.83 | 10.83 | 10.83 | 10.83 | 0.000% | 340 | +29.557% |
| 2026-03-31 | 10.75 | 10.83 | 10.73 | 10.83 | +1.215% | 1,306 | +29.557% |
| 2026-03-30 | 10.73 | 10.80 | 10.70 | 10.70 | -2.639% | 13,700 | +31.131% |
| 2026-03-25 | 10.99 | 10.99 | 10.99 | 10.99 | 0.000% | 500 | +27.671% |
| 2026-03-24 | 10.99 | 10.99 | 10.99 | 10.99 | +2.233% | 1,025 | +27.671% |
| 2026-03-23 | 10.72 | 10.75 | 10.72 | 10.75 | +0.280% | 500 | +30.521% |
| 2026-03-20 | 10.72 | 10.72 | 10.72 | 10.72 | -0.842% | 600 | +30.886% |
| 2026-03-19 | 10.73 | 10.81 | 10.73 | 10.81 | +0.567% | 1,196 | +29.784% |
| 2026-03-18 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 2,400 | +30.521% |
| 2026-03-17 | 11.00 | 11.00 | 10.68 | 10.75 | -1.916% | 58,665 | +30.521% |
| 2026-03-16 | 11.18 | 11.18 | 10.96 | 10.96 | -0.364% | 3,702 | +28.020% |
| 2026-03-13 | 11.10 | 11.30 | 10.98 | 11.00 | 0.000% | 32,270 | +27.555% |
| 2026-03-12 | 11.55 | 11.55 | 11.00 | 11.00 | -5.172% | 20,155 | +27.555% |
| 2026-03-11 | 11.60 | 11.60 | 11.60 | 11.60 | -0.151% | 9,430 | +20.957% |
| 2026-03-10 | 11.65 | 11.65 | 11.53 | 11.62 | -1.000% | 1,725 | +20.774% |
| 2026-03-09 | 11.76 | 11.80 | 11.65 | 11.73 | -0.128% | 5,976 | +19.565% |
| 2026-03-06 | 11.76 | 11.76 | 11.75 | 11.75 | -0.927% | 800 | +19.413% |
| 2026-03-05 | 11.85 | 11.86 | 11.80 | 11.86 | +0.084% | 1,452 | +18.305% |
| 2026-03-04 | 11.77 | 11.85 | 11.77 | 11.85 | +0.106% | 2,015 | +18.405% |
| 2026-03-03 | 11.80 | 11.84 | 11.75 | 11.84 | -0.105% | 3,913 | +18.530% |
| 2026-03-02 | 11.85 | 11.85 | 11.80 | 11.85 | -0.362% | 5,151 | +18.405% |
| 2026-02-27 | 11.90 | 11.90 | 11.84 | 11.89 | +0.257% | 4,689 | +17.977% |
| 2026-02-26 | 11.95 | 11.95 | 11.75 | 11.86 | -0.063% | 721 | +18.280% |
| 2026-02-24 | 12.01 | 12.01 | 11.75 | 11.87 | -2.143% | 5,981 | +18.206% |
| 2026-02-23 | 12.13 | 12.13 | 12.13 | 12.13 | 0.000% | 1,251 | +15.672% |
| 2026-02-20 | 12.20 | 12.20 | 12.13 | 12.13 | 0.000% | 1,160 | +15.672% |
| 2026-02-19 | 12.13 | 12.14 | 12.13 | 12.13 | 0.000% | 8,023 | +15.672% |
| 2026-02-18 | 12.13 | 12.13 | 12.13 | 12.13 | 0.000% | 1,000 | +15.672% |
| 2026-02-17 | 12.14 | 12.14 | 12.13 | 12.13 | +0.033% | 1,600 | +15.672% |
| 2026-02-13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.012% | 100 | +15.710% |
| 2026-02-12 | 12.25 | 12.25 | 12.25 | 12.25 | 0.000% | 100 | +14.539% |
| 2026-02-11 | 12.20 | 12.25 | 12.14 | 12.25 | +0.410% | 2,743 | +14.539% |
| 2026-02-10 | 11.88 | 12.20 | 11.84 | 12.20 | +2.954% | 2,911 | +15.008% |
| 2026-02-09 | 11.90 | 11.90 | 11.85 | 11.85 | 0.000% | 2,510 | +18.405% |
| 2026-02-06 | 11.85 | 11.90 | 11.85 | 11.85 | +2.332% | 21,670 | +18.405% |
| 2026-02-05 | 11.58 | 11.58 | 11.58 | 11.58 | -2.278% | 184 | +21.166% |
| 2026-02-04 | 11.81 | 11.90 | 11.70 | 11.85 | +0.509% | 6,014 | +18.405% |
| 2026-02-03 | 11.87 | 11.87 | 11.75 | 11.79 | -0.506% | 11,460 | +19.008% |
| 2026-02-02 | 11.97 | 12.00 | 11.75 | 11.85 | +1.049% | 20,125 | +18.405% |
| 2026-01-30 | 11.70 | 11.73 | 11.70 | 11.73 | +1.974% | 803 | +19.647% |
| 2026-01-28 | 11.90 | 11.91 | 11.50 | 11.50 | -0.862% | 2,887 | +22.009% |
| 2026-01-26 | 11.60 | 11.60 | 11.60 | 11.60 | -3.333% | 476 | +20.957% |
| 2026-01-23 | 12.00 | 12.10 | 12.00 | 12.00 | +0.083% | 1,213 | +16.925% |
| 2026-01-22 | 12.00 | 12.00 | 11.99 | 11.99 | +2.241% | 1,172 | +17.023% |
| 2026-01-21 | 11.99 | 11.99 | 11.59 | 11.73 | +0.023% | 4,310 | +19.645% |
| 2026-01-20 | 11.72 | 11.72 | 11.72 | 11.72 | -1.475% | 205 | +19.672% |
| 2026-01-16 | 11.75 | 11.90 | 11.75 | 11.90 | +1.277% | 4,780 | +17.908% |
| 2026-01-14 | 11.50 | 11.83 | 11.50 | 11.75 | +2.263% | 5,000 | +19.413% |
| 2026-01-13 | 11.42 | 11.49 | 11.42 | 11.49 | +2.589% | 2,300 | +22.115% |
| 2026-01-12 | 11.28 | 11.28 | 11.20 | 11.20 | +0.901% | 28,116 | +25.277% |
| 2026-01-09 | 11.22 | 11.22 | 11.08 | 11.10 | -0.372% | 3,054 | +26.405% |
| 2026-01-08 | 11.00 | 11.15 | 11.00 | 11.14 | +0.919% | 3,600 | +25.935% |
| 2026-01-07 | 10.96 | 11.04 | 10.69 | 11.04 | +0.364% | 4,105 | +27.092% |
| 2026-01-06 | 10.85 | 11.05 | 10.85 | 11.00 | +0.917% | 11,085 | +27.555% |
| 2026-01-05 | 11.00 | 11.07 | 10.90 | 10.90 | +0.276% | 10,974 | +28.725% |
| 2026-01-02 | 11.00 | 11.00 | 10.75 | 10.87 | -1.159% | 491 | +29.080% |
| 2025-12-31 | 11.04 | 11.04 | 10.92 | 11.00 | -0.385% | 10,160 | +27.584% |
| 2025-12-29 | 11.02 | 11.04 | 11.02 | 11.04 | +0.364% | 4,950 | +27.092% |
| 2025-12-26 | 11.00 | 11.00 | 11.00 | 11.00 | -0.091% | 101 | +27.555% |
| 2025-12-24 | 10.97 | 11.01 | 10.97 | 11.01 | +0.824% | 701 | +27.439% |
| 2025-12-23 | 10.66 | 11.00 | 10.66 | 10.92 | -1.087% | 16,353 | +28.489% |
| 2025-12-19 | 10.65 | 11.04 | 10.65 | 11.04 | +2.602% | 319 | +27.092% |
| 2025-12-18 | 10.90 | 10.90 | 10.60 | 10.76 | -1.284% | 5,100 | +30.400% |
| 2025-12-17 | 11.00 | 11.15 | 10.76 | 10.90 | +3.025% | 9,400 | +28.725% |
| 2025-12-16 | 10.82 | 10.82 | 10.58 | 10.58 | -1.490% | 3,340 | +32.618% |
| 2025-12-15 | 10.84 | 10.84 | 10.70 | 10.74 | +0.374% | 15,858 | +30.642% |
| 2025-12-12 | 10.70 | 10.80 | 10.68 | 10.70 | -0.742% | 37,861 | +31.131% |
| 2025-12-11 | 10.70 | 10.78 | 10.70 | 10.78 | +1.698% | 2,346 | +30.158% |
| 2025-12-10 | 10.65 | 10.65 | 10.60 | 10.60 | 0.000% | 5,425 | +32.368% |
| 2025-12-09 | 10.55 | 10.65 | 10.55 | 10.60 | 0.000% | 24,500 | +32.368% |
| 2025-12-08 | 10.68 | 10.70 | 10.57 | 10.60 | -0.226% | 22,700 | +32.368% |
| 2025-12-05 | 10.55 | 10.65 | 10.54 | 10.62 | +0.226% | 55,700 | +32.069% |
| 2025-12-04 | 10.50 | 10.60 | 10.50 | 10.60 | +1.435% | 15,600 | +32.368% |
| 2025-12-03 | 10.55 | 10.55 | 10.38 | 10.45 | -0.476% | 16,710 | +34.268% |
| 2025-12-02 | 10.59 | 10.59 | 10.48 | 10.50 | -0.943% | 36,829 | +33.629% |
| 2025-12-01 | 10.65 | 10.65 | 10.55 | 10.60 | +0.284% | 19,834 | +32.368% |
| 2025-11-26 | 10.57 | 10.57 | 10.57 | 10.57 | 0.000% | 1,300 | +32.744% |
| 2025-11-25 | 10.56 | 10.60 | 10.55 | 10.57 | 0.000% | 11,650 | +32.744% |
| 2025-11-24 | 10.63 | 10.63 | 10.55 | 10.57 | -0.564% | 9,874 | +32.744% |
| 2025-11-21 | 10.65 | 10.65 | 10.60 | 10.63 | -0.654% | 9,375 | +31.994% |
| 2025-11-20 | 10.70 | 10.70 | 10.70 | 10.70 | +0.943% | 1,400 | +31.131% |
| 2025-11-19 | 10.61 | 10.74 | 10.60 | 10.60 | -0.935% | 12,220 | +32.368% |
| 2025-11-18 | 10.62 | 10.70 | 10.55 | 10.70 | +0.753% | 34,334 | +31.131% |
| 2025-11-17 | 10.71 | 10.71 | 10.62 | 10.62 | -0.282% | 5,978 | +32.119% |
| 2025-11-14 | 10.69 | 10.73 | 10.65 | 10.65 | -0.467% | 4,333 | +31.746% |
| 2025-11-13 | 10.72 | 10.72 | 10.65 | 10.70 | -0.187% | 14,053 | +31.131% |
| 2025-11-12 | 10.78 | 10.82 | 10.72 | 10.72 | +0.187% | 7,485 | +30.886% |
| 2025-11-11 | 10.80 | 10.80 | 10.62 | 10.70 | -0.465% | 24,300 | +31.131% |
| 2025-11-10 | 10.71 | 10.80 | 10.71 | 10.75 | +0.467% | 4,995 | +30.521% |
| 2025-11-07 | 10.99 | 10.99 | 10.70 | 10.70 | -2.727% | 8,524 | +31.131% |
| 2025-11-06 | 11.00 | 11.00 | 11.00 | 11.00 | +0.255% | 920 | +27.555% |
| 2025-11-05 | 10.95 | 10.99 | 10.95 | 10.97 | -0.255% | 705 | +27.880% |
| 2025-11-04 | 10.95 | 11.00 | 10.88 | 11.00 | +0.548% | 4,570 | +27.555% |
| 2025-11-03 | 11.00 | 11.00 | 10.65 | 10.94 | -0.545% | 15,244 | +28.254% |
| 2025-10-31 | 11.02 | 11.20 | 10.96 | 11.00 | 0.000% | 18,900 | +27.555% |
| 2025-10-30 | 11.00 | 11.10 | 10.95 | 11.00 | 0.000% | 12,125 | +27.555% |
| 2025-10-29 | 11.25 | 11.25 | 10.90 | 11.00 | -1.698% | 54,138 | +27.555% |
| 2025-10-28 | 11.15 | 11.19 | 11.05 | 11.19 | -0.445% | 15,263 | +25.389% |
| 2025-10-27 | 11.22 | 11.30 | 11.22 | 11.24 | -0.089% | 3,050 | +24.831% |
| 2025-10-24 | 11.10 | 11.25 | 11.07 | 11.25 | +2.273% | 11,950 | +24.720% |
| 2025-10-22 | 10.92 | 11.00 | 10.92 | 11.00 | 0.000% | 857 | +27.555% |
| 2025-10-21 | 10.94 | 11.00 | 10.87 | 11.00 | +1.852% | 2,635 | +27.555% |
| 2025-10-20 | 10.95 | 10.95 | 10.80 | 10.80 | -1.370% | 2,815 | +29.917% |
| 2025-10-17 | 10.90 | 10.95 | 10.85 | 10.95 | 0.000% | 3,200 | +28.137% |
| 2025-10-16 | 11.06 | 11.18 | 10.95 | 10.95 | -1.617% | 3,985 | +28.137% |
| 2025-10-10 | 11.22 | 11.25 | 11.12 | 11.13 | +0.270% | 2,650 | +26.065% |
| 2025-10-08 | 11.22 | 11.22 | 11.10 | 11.10 | -1.333% | 1,000 | +26.405% |
| 2025-10-06 | 11.20 | 11.25 | 11.13 | 11.25 | +0.626% | 1,000 | +24.720% |
| 2025-10-03 | 11.18 | 11.21 | 11.12 | 11.18 | 0.000% | 5,300 | +25.501% |
| 2025-10-01 | 11.18 | 11.18 | 11.18 | 11.18 | +2.100% | 1,000 | +25.501% |
| 2025-09-30 | 11.10 | 11.10 | 10.89 | 10.95 | +0.922% | 5,480 | +28.137% |
| 2025-09-29 | 10.85 | 10.85 | 10.85 | 10.85 | 0.000% | 700 | +29.318% |
| 2025-09-26 | 10.71 | 10.87 | 10.71 | 10.85 | +0.930% | 9,864 | +29.318% |
| 2025-09-25 | 10.75 | 10.75 | 10.74 | 10.75 | -0.922% | 3,600 | +30.521% |
| 2025-09-24 | 10.95 | 10.95 | 10.80 | 10.85 | -1.587% | 15,200 | +29.318% |
| 2025-09-23 | 11.03 | 11.03 | 11.00 | 11.03 | +0.136% | 1,205 | +27.265% |
| 2025-09-22 | 11.19 | 11.25 | 11.01 | 11.01 | +0.091% | 2,575 | +27.439% |
| 2025-09-19 | 11.00 | 11.00 | 11.00 | 11.00 | -2.222% | 525 | +27.555% |
| 2025-09-18 | 10.83 | 11.25 | 10.83 | 11.25 | +4.167% | 4,900 | +24.720% |
| 2025-09-17 | 10.80 | 10.80 | 10.80 | 10.80 | 0.000% | 3,000 | +29.917% |
| 2025-09-16 | 10.80 | 10.85 | 10.78 | 10.80 | 0.000% | 4,425 | +29.917% |
| 2025-09-15 | 10.95 | 10.95 | 10.80 | 10.80 | -1.370% | 3,796 | +29.917% |
| 2025-09-12 | 10.95 | 10.95 | 10.95 | 10.95 | 0.000% | 15,425 | +28.137% |
| 2025-09-11 | 10.95 | 10.95 | 10.95 | 10.95 | +0.091% | 510 | +28.137% |
| 2025-09-10 | 10.94 | 10.94 | 10.94 | 10.94 | +0.275% | 500 | +28.254% |
| 2025-09-09 | 10.84 | 10.91 | 10.70 | 10.91 | +1.019% | 10,450 | +28.607% |
| 2025-09-08 | 10.80 | 10.80 | 10.80 | 10.80 | 0.000% | 4,050 | +29.917% |
| 2025-09-05 | 10.80 | 10.80 | 10.80 | 10.80 | +1.887% | 550 | +29.917% |
| 2025-09-02 | 10.70 | 10.70 | 10.60 | 10.60 | -0.935% | 20,057 | +32.368% |
| 2025-08-29 | 10.65 | 10.70 | 10.60 | 10.70 | +1.711% | 9,800 | +31.131% |
| 2025-08-28 | 10.66 | 10.70 | 10.52 | 10.52 | -0.284% | 8,085 | +33.375% |
| 2025-08-26 | 10.58 | 10.59 | 10.52 | 10.55 | -0.378% | 17,699 | +32.995% |
| 2025-08-22 | 10.54 | 10.60 | 10.46 | 10.59 | +1.011% | 11,796 | +32.493% |
| 2025-08-21 | 10.46 | 10.48 | 10.46 | 10.48 | -0.342% | 6,109 | +33.833% |
| 2025-08-20 | 10.54 | 10.54 | 10.52 | 10.52 | +0.670% | 500 | +33.375% |
| 2025-08-18 | 10.45 | 10.55 | 10.41 | 10.45 | +0.771% | 6,295 | +34.268% |
| 2025-08-15 | 10.46 | 10.46 | 10.37 | 10.37 | -3.355% | 919 | +35.304% |
| 2025-08-13 | 10.54 | 10.73 | 10.54 | 10.73 | +2.679% | 1,800 | +30.764% |
| 2025-08-12 | 10.51 | 10.55 | 10.40 | 10.45 | -0.191% | 6,230 | +34.268% |
| 2025-08-08 | 10.47 | 10.47 | 10.47 | 10.47 | -0.428% | 300 | +34.011% |
| 2025-08-07 | 10.53 | 10.55 | 10.51 | 10.52 | +0.622% | 600 | +33.438% |
| 2025-08-06 | 10.45 | 10.45 | 10.45 | 10.45 | +1.015% | 2,000 | +34.268% |
| 2025-08-05 | 10.45 | 10.45 | 10.31 | 10.35 | +0.339% | 3,065 | +35.631% |
| 2025-08-04 | 10.31 | 10.31 | 10.31 | 10.31 | -0.865% | 100 | +36.091% |
| 2025-08-01 | 10.47 | 10.47 | 10.32 | 10.40 | -1.422% | 4,289 | +34.913% |
| 2025-07-31 | 10.60 | 10.60 | 10.54 | 10.55 | 0.000% | 2,518 | +32.995% |
| 2025-07-30 | 10.63 | 10.63 | 10.55 | 10.55 | 0.000% | 5,500 | +32.995% |
| 2025-07-29 | 10.57 | 10.57 | 10.55 | 10.55 | -0.566% | 1,000 | +32.995% |
| 2025-07-28 | 10.61 | 10.61 | 10.61 | 10.61 | +0.736% | 420 | +32.243% |
| 2025-07-25 | 10.57 | 10.63 | 10.50 | 10.53 | -0.308% | 3,950 | +33.216% |
| 2025-07-24 | 10.57 | 10.57 | 10.51 | 10.56 | +0.523% | 3,300 | +32.806% |
| 2025-07-23 | 10.55 | 10.55 | 10.51 | 10.51 | -0.379% | 1,675 | +33.501% |
| 2025-07-22 | 10.45 | 10.55 | 10.45 | 10.55 | +0.957% | 687 | +32.995% |
| 2025-07-21 | 10.47 | 10.55 | 10.45 | 10.45 | -0.096% | 2,856 | +34.268% |
| 2025-07-18 | 10.50 | 10.50 | 10.46 | 10.46 | -0.853% | 1,205 | +34.140% |
| 2025-07-17 | 10.51 | 10.55 | 10.48 | 10.55 | +0.572% | 6,700 | +32.995% |
| 2025-07-16 | 10.49 | 10.49 | 10.49 | 10.49 | -1.502% | 2,321 | +33.756% |
| 2025-07-15 | 10.65 | 10.65 | 10.65 | 10.65 | +0.472% | 2,439 | +31.746% |
| 2025-07-10 | 10.62 | 10.62 | 10.60 | 10.60 | -0.469% | 1,125 | +32.368% |
| 2025-07-09 | 10.57 | 10.65 | 10.55 | 10.65 | +2.109% | 3,582 | +31.746% |
| 2025-07-07 | 10.44 | 10.44 | 10.43 | 10.43 | -1.604% | 300 | +34.525% |
| 2025-07-03 | 10.58 | 10.60 | 10.58 | 10.60 | +0.189% | 7,999 | +32.368% |
| 2025-07-01 | 10.58 | 10.58 | 10.58 | 10.58 | 0.000% | 100 | +32.618% |
| 2025-06-30 | 10.60 | 10.60 | 10.58 | 10.58 | +1.147% | 3,800 | +32.618% |
| 2025-06-27 | 10.45 | 10.50 | 10.45 | 10.46 | +0.096% | 17,557 | +34.140% |
| 2025-06-26 | 10.50 | 10.51 | 10.40 | 10.45 | -0.476% | 36,864 | +34.268% |
| 2025-06-24 | 10.50 | 10.73 | 10.50 | 10.50 | 0.000% | 537 | +33.629% |
| 2025-06-23 | 10.55 | 10.55 | 10.50 | 10.50 | -2.144% | 5,100 | +33.629% |
| 2025-06-18 | 10.73 | 10.73 | 10.73 | 10.73 | +2.190% | 206 | +30.764% |
| 2025-06-17 | 10.50 | 10.50 | 10.45 | 10.50 | +0.575% | 12,250 | +33.629% |
| 2025-06-13 | 10.40 | 10.50 | 10.40 | 10.44 | +0.385% | 19,725 | +34.397% |
| 2025-06-11 | 10.31 | 10.40 | 10.31 | 10.40 | +1.961% | 5,400 | +34.913% |
| 2025-06-10 | 10.30 | 10.34 | 10.20 | 10.20 | 0.000% | 7,169 | +37.559% |
| 2025-06-09 | 10.20 | 10.20 | 10.20 | 10.20 | -0.488% | 6,250 | +37.559% |
| 2025-06-05 | 10.26 | 10.26 | 10.25 | 10.25 | +0.490% | 351 | +36.888% |
| 2025-06-04 | 10.20 | 10.20 | 10.20 | 10.20 | +0.791% | 290 | +37.559% |
| 2025-06-03 | 10.20 | 10.23 | 10.12 | 10.12 | -2.033% | 2,755 | +38.646% |
| 2025-05-30 | 10.30 | 10.33 | 10.30 | 10.33 | +1.773% | 1,000 | +35.828% |
| 2025-05-29 | 10.15 | 10.15 | 10.15 | 10.15 | -0.976% | 225 | +38.236% |
| 2025-05-28 | 10.25 | 10.25 | 10.21 | 10.25 | -0.097% | 702 | +36.888% |
| 2025-05-27 | 10.41 | 10.41 | 10.05 | 10.26 | -0.097% | 4,009 | +36.754% |
| 2025-05-23 | 10.45 | 10.95 | 10.27 | 10.27 | -1.722% | 17,381 | +36.621% |
| 2025-05-21 | 10.45 | 10.45 | 10.45 | 10.45 | +1.753% | 100 | +34.268% |
| 2025-05-20 | 10.30 | 10.30 | 10.27 | 10.27 | -0.291% | 600 | +36.621% |
| 2025-05-19 | 10.46 | 10.46 | 10.30 | 10.30 | +0.292% | 785 | +36.223% |
| 2025-05-14 | 10.27 | 10.27 | 10.27 | 10.27 | -0.194% | 200 | +36.621% |
| 2025-05-13 | 10.21 | 10.31 | 10.20 | 10.29 | +0.195% | 2,401 | +36.356% |
| 2025-05-12 | 10.27 | 10.27 | 10.27 | 10.27 | +0.195% | 825 | +36.621% |
| 2025-05-09 | 10.24 | 10.30 | 10.24 | 10.25 | 0.000% | 25,900 | +36.888% |
| 2025-05-08 | 10.25 | 10.25 | 10.20 | 10.25 | -0.389% | 25,420 | +36.888% |
| 2025-05-05 | 10.28 | 10.29 | 10.28 | 10.29 | +0.488% | 19,000 | +36.356% |
| 2025-05-02 | 10.15 | 10.24 | 10.00 | 10.24 | +0.912% | 6,579 | +37.021% |
| 2025-05-01 | 10.18 | 10.19 | 10.11 | 10.15 | -0.025% | 4,600 | +38.271% |
| 2025-04-30 | 10.25 | 10.25 | 10.15 | 10.15 | -0.976% | 4,400 | +38.236% |
| 2025-04-28 | 10.10 | 10.25 | 10.10 | 10.25 | +2.500% | 992 | +36.888% |
| 2025-04-25 | 10.15 | 10.29 | 10.00 | 10.00 | -2.724% | 53,837 | +40.310% |
| 2025-04-24 | 10.27 | 10.32 | 10.15 | 10.28 | -0.963% | 10,423 | +36.488% |
| 2025-04-23 | 10.43 | 10.48 | 10.38 | 10.38 | +1.566% | 1,455 | +35.173% |
| 2025-04-22 | 10.22 | 10.22 | 10.22 | 10.22 | +0.789% | 100 | +37.290% |
| 2025-04-21 | 10.31 | 10.31 | 10.14 | 10.14 | -0.686% | 11,226 | +38.373% |
| 2025-04-16 | 10.21 | 10.21 | 10.21 | 10.21 | +0.098% | 111 | +37.424% |
| 2025-04-15 | 10.20 | 10.20 | 10.20 | 10.20 | +0.890% | 100 | +37.559% |
| 2025-04-14 | 10.20 | 10.24 | 10.11 | 10.11 | -1.076% | 2,397 | +38.783% |
| 2025-04-11 | 10.21 | 10.23 | 10.11 | 10.22 | -0.777% | 12,481 | +37.290% |
| 2025-04-10 | 10.68 | 10.68 | 10.30 | 10.30 | -2.370% | 7,830 | +36.223% |
| 2025-04-09 | 10.30 | 10.62 | 10.30 | 10.55 | +2.427% | 9,110 | +32.995% |
| 2025-04-08 | 10.50 | 10.88 | 10.30 | 10.30 | -0.483% | 34,891 | +36.223% |
| 2025-04-07 | 10.40 | 10.45 | 10.27 | 10.35 | -0.957% | 24,189 | +35.565% |
| 2025-04-04 | 10.65 | 10.72 | 10.31 | 10.45 | -1.878% | 9,506 | +34.268% |
| 2025-04-03 | 10.82 | 10.90 | 10.65 | 10.65 | -2.740% | 5,400 | +31.746% |
| 2025-04-01 | 10.90 | 10.95 | 10.90 | 10.95 | +0.459% | 2,161 | +28.137% |
| 2025-03-31 | 10.90 | 10.90 | 10.60 | 10.90 | -0.909% | 5,149 | +28.725% |
| 2025-03-27 | 11.00 | 11.10 | 10.60 | 11.00 | -2.222% | 6,126 | +27.555% |
| 2025-03-26 | 11.11 | 11.30 | 11.11 | 11.25 | +1.078% | 5,526 | +24.720% |
| 2025-03-25 | 11.20 | 11.20 | 11.13 | 11.13 | -0.179% | 1,177 | +26.065% |
| 2025-03-24 | 11.20 | 11.20 | 11.15 | 11.15 | -0.801% | 5,800 | +25.839% |
| 2025-03-21 | 11.24 | 11.24 | 11.23 | 11.24 | +0.537% | 3,257 | +24.831% |
| 2025-03-20 | 11.18 | 11.20 | 11.18 | 11.18 | +0.269% | 1,349 | +25.501% |
| 2025-03-19 | 11.20 | 11.22 | 11.00 | 11.15 | -0.268% | 7,902 | +25.839% |
| 2025-03-18 | 11.00 | 11.18 | 11.00 | 11.18 | +2.852% | 400 | +25.501% |
| 2025-03-17 | 10.87 | 10.87 | 10.87 | 10.87 | +0.092% | 112 | +29.080% |
| 2025-03-14 | 10.69 | 10.99 | 10.40 | 10.86 | +3.036% | 18,187 | +29.199% |
| 2025-03-13 | 11.13 | 11.15 | 10.50 | 10.54 | -5.216% | 10,107 | +33.121% |
| 2025-03-12 | 11.00 | 11.12 | 11.00 | 11.12 | +0.633% | 12,265 | +26.178% |
| 2025-03-11 | 11.10 | 11.25 | 10.57 | 11.05 | -1.778% | 9,325 | +26.977% |
| 2025-03-10 | 11.18 | 11.25 | 11.18 | 11.25 | +0.626% | 2,830 | +24.720% |
| 2025-03-07 | 11.03 | 11.18 | 11.03 | 11.18 | +1.544% | 1,600 | +25.501% |
| 2025-03-06 | 11.50 | 11.65 | 11.00 | 11.01 | -3.927% | 10,057 | +27.439% |
| 2025-03-05 | 11.46 | 11.46 | 11.46 | 11.46 | +0.262% | 175 | +22.435% |
| 2025-03-04 | 11.50 | 11.58 | 11.25 | 11.43 | +0.439% | 11,375 | +22.756% |
| 2025-03-03 | 11.21 | 11.38 | 11.20 | 11.38 | +1.156% | 19,785 | +23.295% |
| 2025-02-28 | 11.20 | 11.25 | 11.20 | 11.25 | +1.351% | 804 | +24.720% |
| 2025-02-27 | 11.00 | 11.17 | 10.98 | 11.10 | +1.835% | 23,024 | +26.405% |
| 2025-02-26 | 10.85 | 11.07 | 10.85 | 10.90 | -0.765% | 24,060 | +28.725% |
| 2025-02-25 | 10.63 | 10.98 | 10.63 | 10.98 | +1.704% | 12,950 | +27.740% |
| 2025-02-24 | 10.90 | 11.24 | 10.75 | 10.80 | +0.465% | 17,530 | +29.917% |
| 2025-02-21 | 10.64 | 11.48 | 10.64 | 10.75 | +2.381% | 10,460 | +30.521% |
| 2025-02-20 | 10.59 | 11.25 | 10.50 | 10.50 | +0.478% | 111,257 | +33.629% |
| 2025-02-19 | 10.48 | 10.51 | 10.45 | 10.45 | -0.476% | 4,699 | +34.268% |
| 2025-02-18 | 10.52 | 10.52 | 10.48 | 10.50 | 0.000% | 1,500 | +33.629% |
| 2025-02-14 | 10.50 | 10.50 | 10.50 | 10.50 | 0.000% | 500 | +33.629% |
| 2025-02-13 | 10.50 | 10.50 | 10.50 | 10.50 | -0.943% | 100 | +33.629% |
| 2025-02-12 | 10.60 | 10.60 | 10.60 | 10.60 | +0.952% | 800 | +32.368% |
| 2025-02-11 | 10.60 | 10.75 | 10.50 | 10.50 | -0.943% | 25,617 | +33.629% |
| 2025-02-10 | 10.63 | 10.63 | 10.59 | 10.60 | -0.282% | 11,344 | +32.368% |
| 2025-02-07 | 10.59 | 10.64 | 10.56 | 10.63 | +0.496% | 30,600 | +31.994% |
| 2025-02-06 | 10.61 | 10.61 | 10.58 | 10.58 | -0.236% | 7,350 | +32.649% |
| 2025-02-05 | 10.60 | 10.60 | 10.60 | 10.60 | +0.024% | 1,480 | +32.337% |
| 2025-02-04 | 10.60 | 10.62 | 10.60 | 10.60 | +0.474% | 19,680 | +32.368% |
| 2025-02-03 | 10.55 | 10.55 | 10.55 | 10.55 | -0.472% | 478 | +32.995% |
| 2025-01-31 | 10.62 | 10.81 | 10.57 | 10.60 | 0.000% | 18,919 | +32.368% |
| 2025-01-30 | 10.75 | 10.75 | 10.60 | 10.60 | 0.000% | 1,650 | +32.368% |
| 2025-01-28 | 10.75 | 10.75 | 10.60 | 10.60 | -1.395% | 825 | +32.368% |
| 2025-01-27 | 10.62 | 10.75 | 10.60 | 10.75 | 0.000% | 2,831 | +30.521% |
| 2025-01-24 | 10.75 | 10.75 | 10.69 | 10.75 | 0.000% | 1,010 | +30.521% |
| 2025-01-22 | 10.75 | 10.75 | 10.75 | 10.75 | 0.000% | 346 | +30.521% |
| 2025-01-21 | 10.60 | 10.81 | 10.60 | 10.75 | +2.674% | 1,560 | +30.521% |
| 2025-01-16 | 10.46 | 10.47 | 10.46 | 10.47 | +0.239% | 1,100 | +34.011% |
| 2025-01-15 | 10.70 | 10.72 | 10.42 | 10.45 | -0.713% | 6,600 | +34.332% |
| 2025-01-13 | 10.47 | 10.52 | 10.45 | 10.52 | +0.095% | 1,599 | +33.375% |
| 2025-01-10 | 10.55 | 10.55 | 10.47 | 10.51 | -0.849% | 12,824 | +33.501% |
| 2025-01-08 | 10.60 | 10.60 | 10.58 | 10.60 | 0.000% | 8,547 | +32.368% |
| 2025-01-07 | 10.77 | 10.82 | 10.60 | 10.60 | -1.395% | 2,905 | +32.368% |
| 2025-01-06 | 10.75 | 10.75 | 10.70 | 10.75 | +0.280% | 2,213 | +30.521% |
| 2025-01-03 | 10.70 | 10.72 | 10.70 | 10.72 | -3.510% | 4,814 | +30.886% |
| 2025-01-02 | 11.11 | 11.11 | 11.11 | 11.11 | 0.000% | 215 | +26.292% |