CBKM
CONSUMERS BANCORP INC
stockOTC
EODOct 1, 2026
32.39USD-0.031%(-0.01)1,478
CBKM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 31.96 | 32.39 | 31.75 | 32.39 | -0.031% | 1,478 | 0.000% |
| 2026-09-30 | 31.79 | 32.44 | 31.78 | 32.40 | -0.246% | 27,345 | -0.031% |
| 2026-09-29 | 32.00 | 32.65 | 32.00 | 32.48 | -0.642% | 1,745 | -0.277% |
| 2026-09-28 | 32.00 | 32.69 | 32.00 | 32.69 | 0.000% | 6,946 | -0.918% |
| 2026-09-25 | 31.77 | 32.69 | 31.77 | 32.69 | -0.031% | 510 | -0.918% |
| 2026-09-24 | 32.00 | 32.70 | 32.00 | 32.70 | -0.153% | 1,410 | -0.948% |
| 2026-09-23 | 32.47 | 32.75 | 32.47 | 32.75 | -0.697% | 1,000 | -1.099% |
| 2026-09-21 | 31.75 | 32.98 | 31.75 | 32.98 | 0.000% | 935 | -1.789% |
| 2026-09-18 | 31.75 | 34.02 | 31.75 | 32.98 | 0.000% | 1,243 | -1.789% |
| 2026-09-16 | 32.92 | 32.98 | 32.50 | 32.98 | -0.030% | 3,006 | -1.789% |
| 2026-09-15 | 33.00 | 33.15 | 32.99 | 32.99 | +0.030% | 4,943 | -1.819% |
| 2026-09-14 | 32.15 | 32.98 | 32.10 | 32.98 | -0.030% | 4,578 | -1.789% |
| 2026-09-11 | 32.10 | 32.99 | 32.10 | 32.99 | +0.304% | 301 | -1.819% |
| 2026-09-10 | 32.10 | 32.90 | 32.10 | 32.89 | -0.303% | 1,300 | -1.520% |
| 2026-09-04 | 32.99 | 32.99 | 32.99 | 32.99 | 0.000% | 100 | -1.819% |
| 2026-09-03 | 32.50 | 32.99 | 31.51 | 32.99 | +3.094% | 410 | -1.819% |
| 2026-09-02 | 31.51 | 32.00 | 31.51 | 32.00 | -1.538% | 2,707 | +1.219% |
| 2026-09-01 | 31.00 | 32.50 | 31.00 | 32.50 | +1.881% | 5,404 | -0.338% |
| 2026-08-27 | 31.49 | 31.90 | 31.49 | 31.90 | 0.000% | 600 | +1.536% |
| 2026-08-24 | 30.82 | 31.90 | 30.82 | 31.90 | -0.313% | 263 | +1.536% |
| 2026-08-21 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 132 | +1.219% |
| 2026-08-18 | 31.50 | 32.00 | 31.50 | 32.00 | +1.202% | 802 | +1.219% |
| 2026-08-14 | 31.00 | 31.62 | 31.00 | 31.62 | +1.122% | 310 | +2.435% |
| 2026-08-13 | 31.00 | 31.31 | 31.00 | 31.27 | +0.061% | 2,405 | +3.584% |
| 2026-08-11 | 30.95 | 31.25 | 30.75 | 31.25 | +0.806% | 1,000 | +3.648% |
| 2026-08-10 | 29.75 | 31.00 | 29.75 | 31.00 | 0.000% | 701 | +4.484% |
| 2026-08-07 | 30.86 | 31.00 | 30.86 | 31.00 | 0.000% | 300 | +4.484% |
| 2026-08-06 | 30.51 | 31.00 | 30.50 | 31.00 | +0.813% | 700 | +4.484% |
| 2026-08-05 | 30.76 | 30.76 | 30.75 | 30.75 | +0.820% | 634 | +5.333% |
| 2026-08-04 | 30.55 | 30.56 | 30.25 | 30.50 | 0.000% | 671 | +6.197% |
| 2026-08-03 | 30.56 | 30.82 | 30.30 | 30.50 | 0.000% | 2,867 | +6.197% |
| 2026-07-31 | 30.71 | 31.01 | 30.50 | 30.50 | -1.390% | 4,199 | +6.197% |
| 2026-07-30 | 30.57 | 31.12 | 30.57 | 30.93 | 0.000% | 805 | +4.720% |
| 2026-07-29 | 29.31 | 30.93 | 29.31 | 30.93 | +3.169% | 3,058 | +4.720% |
| 2026-07-24 | 29.86 | 29.98 | 29.86 | 29.98 | +0.841% | 360 | +8.039% |
| 2026-07-22 | 29.73 | 29.73 | 29.55 | 29.73 | -0.034% | 415 | +8.947% |
| 2026-07-21 | 28.31 | 29.74 | 28.31 | 29.74 | +0.541% | 7,461 | +8.911% |
| 2026-07-17 | 28.36 | 29.58 | 28.36 | 29.58 | 0.000% | 1,000 | +9.500% |
| 2026-07-16 | 29.32 | 29.58 | 29.32 | 29.58 | 0.000% | 400 | +9.500% |
| 2026-07-14 | 28.58 | 29.58 | 28.58 | 29.58 | -0.034% | 950 | +9.500% |
| 2026-07-10 | 28.80 | 29.59 | 28.80 | 29.59 | 0.000% | 701 | +9.463% |
| 2026-07-09 | 28.70 | 29.74 | 28.65 | 29.59 | +1.162% | 1,949 | +9.463% |
| 2026-07-08 | 29.20 | 29.40 | 28.40 | 29.25 | +0.171% | 3,096 | +10.735% |
| 2026-07-07 | 28.66 | 29.20 | 28.66 | 29.20 | +0.034% | 642 | +10.925% |
| 2026-07-06 | 29.10 | 29.39 | 28.30 | 29.19 | +1.389% | 7,363 | +10.963% |
| 2026-07-01 | 28.50 | 28.79 | 28.50 | 28.79 | +1.018% | 1,990 | +12.504% |
| 2026-06-30 | 28.40 | 28.55 | 28.20 | 28.50 | +0.352% | 13,299 | +13.649% |
| 2026-06-29 | 28.75 | 29.48 | 28.40 | 28.40 | -3.696% | 27,906 | +14.049% |
| 2026-06-26 | 28.60 | 29.49 | 28.60 | 29.49 | 0.000% | 2,288 | +9.834% |
| 2026-06-25 | 28.55 | 29.49 | 28.55 | 29.49 | +3.474% | 503 | +9.834% |
| 2026-06-24 | 28.35 | 28.50 | 28.35 | 28.50 | -0.042% | 2,333 | +13.649% |
| 2026-06-23 | 28.75 | 29.00 | 28.21 | 28.51 | +0.077% | 25,200 | +13.601% |
| 2026-06-22 | 28.50 | 29.00 | 28.49 | 28.49 | -0.035% | 9,222 | +13.689% |
| 2026-06-18 | 28.20 | 28.97 | 28.19 | 28.50 | 0.000% | 27,885 | +13.649% |
| 2026-06-17 | 28.50 | 29.25 | 28.26 | 28.50 | -0.870% | 62,995 | +13.649% |
| 2026-06-16 | 27.55 | 29.07 | 27.55 | 28.75 | -0.828% | 3,073 | +12.661% |
| 2026-06-15 | 28.81 | 29.44 | 28.75 | 28.99 | +2.801% | 5,330 | +11.728% |
| 2026-06-12 | 28.30 | 28.80 | 27.95 | 28.20 | +0.750% | 6,910 | +14.858% |
| 2026-06-11 | 27.56 | 27.99 | 27.50 | 27.99 | -0.036% | 3,917 | +15.720% |
| 2026-06-09 | 27.30 | 28.81 | 27.30 | 28.00 | -1.200% | 10,529 | +15.679% |
| 2026-06-08 | 27.47 | 28.34 | 27.47 | 28.34 | +0.319% | 420 | +14.291% |
| 2026-06-05 | 28.25 | 28.25 | 28.25 | 28.25 | -0.106% | 2,028 | +14.655% |
| 2026-06-04 | 27.70 | 28.43 | 27.70 | 28.28 | +2.094% | 2,157 | +14.533% |
| 2026-06-03 | 27.50 | 27.70 | 27.50 | 27.70 | 0.000% | 1,200 | +16.931% |
| 2026-06-02 | 27.50 | 27.70 | 27.50 | 27.70 | +0.691% | 482 | +16.931% |
| 2026-06-01 | 27.50 | 27.51 | 27.45 | 27.51 | +0.036% | 901 | +17.739% |
| 2026-05-29 | 27.22 | 27.50 | 27.22 | 27.50 | +0.182% | 2,766 | +17.782% |
| 2026-05-28 | 26.75 | 27.45 | 26.75 | 27.45 | +0.219% | 1,703 | +17.996% |
| 2026-05-22 | 26.77 | 27.39 | 26.75 | 27.39 | +1.331% | 690 | +18.255% |
| 2026-05-21 | 27.00 | 27.03 | 27.00 | 27.03 | -1.458% | 500 | +19.829% |
| 2026-05-20 | 26.75 | 27.43 | 26.75 | 27.43 | +2.542% | 5,864 | +18.082% |
| 2026-05-18 | 26.75 | 26.75 | 26.75 | 26.75 | 0.000% | 6,040 | +21.084% |
| 2026-05-15 | 26.61 | 26.79 | 26.50 | 26.75 | -0.705% | 3,981 | +21.084% |
| 2026-05-14 | 26.81 | 26.94 | 26.56 | 26.94 | -1.138% | 4,251 | +20.230% |
| 2026-05-13 | 27.44 | 27.44 | 26.78 | 27.25 | +0.051% | 2,742 | +18.862% |
| 2026-05-12 | 26.67 | 27.45 | 26.67 | 27.24 | +0.874% | 2,210 | +18.923% |
| 2026-05-11 | 26.81 | 27.00 | 26.75 | 27.00 | -1.603% | 1,431 | +19.963% |
| 2026-05-08 | 26.91 | 27.44 | 26.74 | 27.44 | +0.734% | 8,942 | +18.039% |
| 2026-05-07 | 26.57 | 27.25 | 26.55 | 27.24 | +1.453% | 2,605 | +18.906% |
| 2026-05-06 | 26.65 | 26.99 | 26.55 | 26.85 | +0.374% | 2,008 | +20.633% |
| 2026-05-05 | 26.75 | 26.76 | 26.75 | 26.75 | 0.000% | 414 | +21.084% |
| 2026-05-04 | 26.50 | 26.75 | 26.50 | 26.75 | -0.889% | 1,151 | +21.084% |
| 2026-05-01 | 26.55 | 27.07 | 26.52 | 26.99 | -0.019% | 6,532 | +20.007% |
| 2026-04-30 | 26.50 | 27.00 | 26.50 | 27.00 | +0.916% | 800 | +19.985% |
| 2026-04-29 | 26.76 | 26.76 | 26.75 | 26.75 | 0.000% | 600 | +21.084% |
| 2026-04-28 | 26.65 | 27.24 | 26.65 | 26.75 | -0.447% | 2,478 | +21.084% |
| 2026-04-27 | 26.67 | 26.99 | 26.67 | 26.87 | +1.588% | 1,100 | +20.543% |
| 2026-04-24 | 26.45 | 26.45 | 26.45 | 26.45 | 0.000% | 100 | +22.457% |
| 2026-04-22 | 26.00 | 26.45 | 26.00 | 26.45 | -0.825% | 1,567 | +22.457% |
| 2026-04-21 | 26.67 | 26.68 | 26.62 | 26.67 | +1.872% | 1,052 | +21.447% |
| 2026-04-20 | 25.81 | 26.18 | 25.81 | 26.18 | +1.868% | 2,475 | +23.720% |
| 2026-04-17 | 25.76 | 25.76 | 25.70 | 25.70 | +0.039% | 825 | +26.031% |
| 2026-04-16 | 25.70 | 25.70 | 25.32 | 25.69 | -0.426% | 500 | +26.080% |
| 2026-04-14 | 25.35 | 25.80 | 25.35 | 25.80 | +1.212% | 1,828 | +25.543% |
| 2026-04-10 | 25.49 | 25.49 | 25.49 | 25.49 | -1.274% | 135 | +27.064% |
| 2026-04-08 | 25.57 | 25.82 | 25.57 | 25.82 | +0.467% | 519 | +25.445% |
| 2026-04-06 | 25.70 | 25.70 | 25.70 | 25.70 | -0.194% | 197 | +26.031% |
| 2026-04-02 | 25.79 | 25.80 | 25.75 | 25.75 | +0.586% | 680 | +25.786% |
| 2026-04-01 | 25.60 | 25.60 | 25.60 | 25.60 | -0.929% | 194 | +26.523% |
| 2026-03-31 | 25.05 | 25.84 | 25.00 | 25.84 | +3.401% | 1,065 | +25.348% |
| 2026-03-30 | 24.50 | 24.99 | 24.44 | 24.99 | +2.000% | 2,044 | +29.612% |
| 2026-03-27 | 25.25 | 25.25 | 24.50 | 24.50 | -3.162% | 5,009 | +32.204% |
| 2026-03-26 | 25.33 | 25.33 | 25.30 | 25.30 | -0.687% | 601 | +28.024% |
| 2026-03-25 | 25.85 | 25.85 | 25.48 | 25.48 | -1.374% | 2,107 | +27.144% |
| 2026-03-23 | 25.83 | 25.83 | 25.83 | 25.83 | -0.077% | 101 | +25.397% |
| 2026-03-19 | 25.50 | 26.79 | 25.25 | 25.85 | -0.462% | 3,547 | +25.300% |
| 2026-03-18 | 25.97 | 25.97 | 25.97 | 25.97 | 0.000% | 196 | +24.721% |
| 2026-03-17 | 25.84 | 25.97 | 25.84 | 25.97 | +0.270% | 1,425 | +24.721% |
| 2026-03-16 | 25.90 | 25.90 | 25.90 | 25.90 | -0.308% | 437 | +25.058% |
| 2026-03-13 | 25.99 | 25.99 | 25.83 | 25.98 | 0.000% | 5,112 | +24.673% |
| 2026-03-12 | 25.98 | 25.98 | 25.98 | 25.98 | -0.038% | 164 | +24.673% |
| 2026-03-10 | 25.57 | 25.99 | 25.57 | 25.99 | 0.000% | 900 | +24.625% |
| 2026-03-04 | 25.50 | 25.99 | 25.50 | 25.99 | -0.038% | 324 | +24.625% |
| 2026-03-03 | 26.10 | 26.10 | 25.75 | 26.00 | -0.574% | 775 | +24.577% |
| 2026-03-02 | 25.36 | 26.15 | 25.05 | 26.15 | +2.549% | 1,126 | +23.862% |
| 2026-02-27 | 26.00 | 26.00 | 25.50 | 25.50 | -1.184% | 1,169 | +27.020% |
| 2026-02-25 | 26.25 | 26.25 | 25.81 | 25.81 | +1.000% | 300 | +25.516% |
| 2026-02-23 | 25.21 | 26.17 | 25.21 | 25.55 | -1.901% | 4,206 | +26.771% |
| 2026-02-20 | 26.05 | 26.05 | 26.00 | 26.05 | +0.112% | 3,830 | +24.362% |
| 2026-02-17 | 25.95 | 26.07 | 25.90 | 26.02 | +0.254% | 3,450 | +24.501% |
| 2026-02-12 | 26.01 | 26.01 | 25.95 | 25.95 | -1.705% | 1,159 | +24.817% |
| 2026-02-11 | 26.02 | 26.48 | 26.00 | 26.40 | -0.340% | 4,811 | +22.689% |
| 2026-02-10 | 26.00 | 26.49 | 26.00 | 26.49 | +2.042% | 5,296 | +22.273% |
| 2026-02-09 | 26.59 | 26.59 | 25.96 | 25.96 | -0.916% | 563 | +24.769% |
| 2026-02-06 | 26.50 | 26.50 | 26.20 | 26.20 | -0.908% | 2,317 | +23.626% |
| 2026-02-05 | 26.59 | 26.64 | 26.44 | 26.44 | -0.602% | 1,225 | +22.504% |
| 2026-02-04 | 26.43 | 26.68 | 26.43 | 26.60 | +0.605% | 4,398 | +21.767% |
| 2026-02-03 | 26.49 | 26.49 | 26.44 | 26.44 | -0.196% | 1,030 | +22.504% |
| 2026-02-02 | 26.49 | 26.49 | 26.49 | 26.49 | +0.106% | 500 | +22.263% |
| 2026-01-30 | 26.60 | 26.60 | 26.41 | 26.46 | -0.586% | 710 | +22.393% |
| 2026-01-29 | 26.63 | 26.63 | 26.62 | 26.62 | -0.690% | 1,019 | +21.675% |
| 2026-01-28 | 26.70 | 26.80 | 26.63 | 26.80 | -0.242% | 1,768 | +20.836% |
| 2026-01-27 | 26.87 | 26.87 | 26.87 | 26.87 | -0.074% | 401 | +20.543% |
| 2026-01-26 | 26.60 | 26.90 | 26.60 | 26.89 | +0.336% | 2,562 | +20.454% |
| 2026-01-23 | 27.40 | 27.44 | 26.80 | 26.80 | -0.372% | 1,496 | +20.858% |
| 2026-01-22 | 27.00 | 27.03 | 26.90 | 26.90 | +0.074% | 4,257 | +20.409% |
| 2026-01-21 | 26.50 | 27.15 | 26.50 | 26.88 | +0.901% | 3,566 | +20.499% |
| 2026-01-20 | 25.99 | 26.64 | 25.99 | 26.64 | +0.560% | 1,900 | +21.584% |
| 2026-01-16 | 26.49 | 26.49 | 26.49 | 26.49 | +0.006% | 100 | +22.265% |
| 2026-01-15 | 25.76 | 26.49 | 25.76 | 26.49 | -0.038% | 822 | +22.273% |
| 2026-01-14 | 25.57 | 26.50 | 25.57 | 26.50 | +0.038% | 1,603 | +22.226% |
| 2026-01-13 | 26.49 | 26.49 | 26.49 | 26.49 | 0.000% | 478 | +22.273% |
| 2026-01-12 | 26.49 | 26.49 | 26.49 | 26.49 | +3.162% | 100 | +22.273% |
| 2026-01-08 | 26.00 | 26.45 | 25.68 | 25.68 | -1.428% | 900 | +26.139% |
| 2026-01-07 | 26.45 | 26.45 | 26.05 | 26.05 | -0.192% | 1,100 | +24.338% |
| 2026-01-06 | 26.41 | 26.41 | 26.10 | 26.10 | -0.424% | 713 | +24.100% |
| 2026-01-05 | 25.96 | 26.21 | 25.96 | 26.21 | +0.465% | 1,602 | +23.573% |
| 2026-01-02 | 26.10 | 26.10 | 25.56 | 26.09 | -0.038% | 530 | +24.147% |
| 2025-12-31 | 26.00 | 26.37 | 26.00 | 26.10 | +0.385% | 1,125 | +24.100% |
| 2025-12-30 | 24.75 | 26.00 | 24.75 | 26.00 | +6.122% | 1,576 | +24.577% |
| 2025-12-29 | 24.00 | 24.50 | 24.00 | 24.50 | +1.660% | 1,461 | +32.204% |
| 2025-12-24 | 24.10 | 24.10 | 24.10 | 24.10 | +1.261% | 451 | +34.398% |
| 2025-12-23 | 24.05 | 24.10 | 23.80 | 23.80 | -0.833% | 3,964 | +36.092% |
| 2025-12-19 | 24.00 | 24.00 | 23.94 | 24.00 | 0.000% | 402 | +34.958% |
| 2025-12-18 | 24.24 | 24.99 | 23.25 | 24.00 | 0.000% | 6,037 | +34.958% |
| 2025-12-17 | 24.00 | 24.05 | 24.00 | 24.00 | +0.840% | 2,424 | +34.958% |
| 2025-12-16 | 24.00 | 24.00 | 23.80 | 23.80 | -0.833% | 1,590 | +36.092% |
| 2025-12-15 | 24.00 | 24.20 | 23.39 | 24.00 | +2.652% | 2,741 | +34.958% |
| 2025-12-12 | 23.38 | 23.38 | 23.38 | 23.38 | +0.241% | 166 | +38.537% |
| 2025-12-10 | 23.30 | 23.32 | 23.05 | 23.32 | +0.318% | 1,192 | +38.870% |
| 2025-12-08 | 23.33 | 23.33 | 23.25 | 23.25 | -0.556% | 480 | +39.312% |
| 2025-12-05 | 23.38 | 23.38 | 23.38 | 23.38 | +0.559% | 600 | +38.537% |
| 2025-12-03 | 23.24 | 23.25 | 23.24 | 23.25 | 0.000% | 4,100 | +39.312% |
| 2025-11-28 | 23.25 | 23.25 | 23.25 | 23.25 | +1.087% | 200 | +39.312% |
| 2025-11-24 | 22.96 | 23.00 | 22.96 | 23.00 | -2.748% | 7,939 | +40.826% |
| 2025-11-20 | 23.35 | 23.65 | 23.25 | 23.65 | -0.036% | 584 | +36.956% |
| 2025-11-14 | 23.48 | 23.66 | 23.41 | 23.66 | +0.760% | 2,363 | +36.906% |
| 2025-11-13 | 22.78 | 23.48 | 22.55 | 23.48 | -0.043% | 5,711 | +37.947% |
| 2025-11-12 | 23.16 | 23.49 | 22.77 | 23.49 | -0.085% | 822 | +37.888% |
| 2025-11-11 | 23.30 | 23.51 | 22.51 | 23.51 | -1.632% | 6,400 | +37.771% |
| 2025-11-10 | 23.53 | 24.00 | 22.65 | 23.90 | -0.417% | 1,561 | +35.523% |
| 2025-11-07 | 23.00 | 24.00 | 23.00 | 24.00 | 0.000% | 2,314 | +34.958% |
| 2025-11-05 | 22.99 | 24.00 | 22.99 | 24.00 | +2.128% | 1,000 | +34.958% |
| 2025-11-04 | 23.50 | 23.50 | 23.50 | 23.50 | +5.618% | 108 | +37.830% |
| 2025-10-29 | 22.40 | 22.40 | 22.20 | 22.25 | -1.155% | 3,043 | +45.573% |
| 2025-10-28 | 22.81 | 23.89 | 22.50 | 22.51 | -3.730% | 3,473 | +43.892% |
| 2025-10-23 | 23.50 | 23.50 | 23.00 | 23.38 | -0.290% | 700 | +38.525% |
| 2025-10-22 | 22.79 | 23.45 | 22.79 | 23.45 | +1.296% | 1,827 | +38.124% |
| 2025-10-20 | 23.50 | 23.50 | 22.50 | 23.15 | -1.489% | 6,800 | +39.914% |
| 2025-10-16 | 23.34 | 23.50 | 22.49 | 23.50 | -2.328% | 8,923 | +37.830% |
| 2025-10-09 | 23.99 | 24.06 | 23.99 | 24.06 | +0.250% | 2,593 | +34.622% |
| 2025-10-08 | 23.26 | 24.00 | 23.26 | 24.00 | 0.000% | 600 | +34.958% |
| 2025-10-06 | 23.25 | 24.00 | 23.25 | 24.00 | +0.000% | 2,436 | +34.958% |
| 2025-10-03 | 24.00 | 24.00 | 24.00 | 24.00 | -0.000% | 393 | +34.959% |
| 2025-10-02 | 23.23 | 24.00 | 23.23 | 24.00 | +0.629% | 600 | +34.958% |
| 2025-10-01 | 23.85 | 23.85 | 23.85 | 23.85 | 0.000% | 615 | +35.807% |
| 2025-09-30 | 23.31 | 23.85 | 23.31 | 23.85 | +0.210% | 321 | +35.807% |
| 2025-09-29 | 23.24 | 23.80 | 23.20 | 23.80 | +2.366% | 4,735 | +36.092% |
| 2025-09-25 | 23.30 | 23.77 | 23.25 | 23.25 | +0.086% | 376 | +39.312% |
| 2025-09-24 | 23.18 | 23.23 | 23.18 | 23.23 | +1.000% | 368 | +39.432% |
| 2025-09-22 | 23.00 | 23.00 | 22.50 | 23.00 | 0.000% | 927 | +40.826% |
| 2025-09-19 | 22.99 | 23.00 | 22.25 | 23.00 | +1.680% | 1,074 | +40.826% |
| 2025-09-18 | 22.25 | 22.62 | 22.25 | 22.62 | +3.524% | 585 | +43.192% |
| 2025-09-17 | 21.85 | 21.85 | 21.78 | 21.85 | 0.000% | 2,605 | +48.238% |
| 2025-09-16 | 21.60 | 22.25 | 21.52 | 21.85 | +2.824% | 3,134 | +48.238% |
| 2025-09-15 | 21.18 | 21.25 | 21.18 | 21.25 | +1.190% | 2,311 | +52.424% |
| 2025-09-12 | 20.70 | 21.20 | 20.70 | 21.00 | -0.943% | 700 | +54.238% |
| 2025-09-11 | 20.97 | 21.20 | 20.95 | 21.20 | +1.300% | 2,030 | +52.783% |
| 2025-09-10 | 20.93 | 20.93 | 20.93 | 20.93 | +0.664% | 240 | +54.769% |
| 2025-09-05 | 20.80 | 20.80 | 20.73 | 20.79 | -1.000% | 620 | +55.796% |
| 2025-09-02 | 21.00 | 21.00 | 20.90 | 21.00 | +0.816% | 1,118 | +54.238% |
| 2025-08-27 | 20.50 | 20.90 | 20.41 | 20.83 | +0.628% | 10,865 | +55.497% |
| 2025-08-26 | 20.70 | 20.70 | 20.66 | 20.70 | +2.222% | 3,606 | +56.473% |
| 2025-08-25 | 21.17 | 21.17 | 20.25 | 20.25 | -5.770% | 3,279 | +59.951% |
| 2025-08-22 | 21.49 | 21.49 | 21.17 | 21.49 | +1.464% | 620 | +50.721% |
| 2025-08-21 | 21.18 | 21.18 | 21.18 | 21.18 | -1.443% | 1,000 | +52.927% |
| 2025-08-20 | 21.33 | 21.49 | 21.22 | 21.49 | +0.609% | 2,629 | +50.721% |
| 2025-08-19 | 21.42 | 21.42 | 21.36 | 21.36 | -0.047% | 791 | +51.639% |
| 2025-08-18 | 21.50 | 21.50 | 21.37 | 21.37 | +0.047% | 1,000 | +51.568% |
| 2025-08-15 | 21.92 | 21.92 | 21.36 | 21.36 | -5.024% | 5,571 | +51.639% |
| 2025-08-14 | 22.02 | 22.49 | 21.86 | 22.49 | 0.000% | 571 | +44.020% |
| 2025-08-13 | 21.88 | 22.49 | 21.85 | 22.49 | +0.178% | 2,099 | +44.020% |
| 2025-08-06 | 22.45 | 22.45 | 22.33 | 22.45 | +2.185% | 2,201 | +44.276% |
| 2025-08-05 | 21.94 | 21.97 | 21.93 | 21.97 | +0.549% | 1,600 | +47.428% |
| 2025-08-04 | 21.85 | 21.85 | 21.85 | 21.85 | 0.000% | 295 | +48.238% |
| 2025-08-01 | 21.30 | 21.85 | 21.25 | 21.85 | +2.824% | 900 | +48.238% |
| 2025-07-28 | 20.95 | 21.25 | 20.95 | 21.25 | 0.000% | 2,045 | +52.424% |
| 2025-07-24 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 116 | +52.424% |
| 2025-07-23 | 21.25 | 21.25 | 21.25 | 21.25 | +0.616% | 500 | +52.424% |
| 2025-07-22 | 21.00 | 21.24 | 21.00 | 21.12 | -1.995% | 4,600 | +53.362% |
| 2025-07-21 | 21.66 | 21.66 | 21.55 | 21.55 | +3.855% | 215 | +50.302% |
| 2025-07-17 | 20.75 | 20.75 | 20.75 | 20.75 | -0.240% | 453 | +56.096% |
| 2025-07-16 | 20.80 | 20.80 | 20.80 | 20.80 | +2.716% | 200 | +55.721% |
| 2025-07-14 | 20.00 | 20.45 | 20.00 | 20.25 | +0.746% | 1,572 | +59.951% |
| 2025-07-11 | 20.10 | 20.10 | 20.10 | 20.10 | 0.000% | 100 | +61.144% |
| 2025-07-09 | 20.10 | 20.10 | 19.60 | 20.10 | 0.000% | 1,377 | +61.144% |
| 2025-07-07 | 20.10 | 20.10 | 20.10 | 20.10 | 0.000% | 180 | +61.144% |
| 2025-07-02 | 20.00 | 20.13 | 20.00 | 20.10 | +0.500% | 699 | +61.144% |
| 2025-07-01 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,493 | +61.950% |
| 2025-06-30 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 193 | +61.950% |
| 2025-06-24 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 511 | +61.950% |
| 2025-06-20 | 19.50 | 20.00 | 19.50 | 20.00 | 0.000% | 970 | +61.950% |
| 2025-06-16 | 20.00 | 20.00 | 19.76 | 20.00 | +0.503% | 1,464 | +61.950% |
| 2025-06-13 | 19.29 | 19.92 | 19.29 | 19.90 | +3.162% | 4,811 | +62.764% |
| 2025-06-12 | 18.89 | 19.29 | 18.89 | 19.29 | +2.606% | 405 | +67.911% |
| 2025-06-11 | 19.00 | 19.00 | 18.45 | 18.80 | -1.053% | 4,029 | +72.287% |
| 2025-06-10 | 19.00 | 19.00 | 19.00 | 19.00 | -0.105% | 500 | +70.474% |
| 2025-06-03 | 19.28 | 19.28 | 19.02 | 19.02 | +0.105% | 1,199 | +70.294% |
| 2025-06-02 | 19.00 | 19.00 | 19.00 | 19.00 | -1.299% | 100 | +70.474% |
| 2025-05-29 | 19.25 | 19.25 | 19.25 | 19.25 | -0.773% | 100 | +68.260% |
| 2025-05-28 | 19.25 | 19.40 | 19.25 | 19.40 | +0.518% | 721 | +66.959% |
| 2025-05-22 | 19.32 | 19.32 | 19.30 | 19.30 | 0.000% | 500 | +67.824% |
| 2025-05-20 | 19.32 | 19.32 | 19.30 | 19.30 | -0.515% | 318 | +67.824% |
| 2025-05-16 | 19.40 | 19.40 | 19.37 | 19.40 | +0.779% | 1,453 | +66.959% |
| 2025-05-15 | 19.26 | 19.27 | 19.00 | 19.25 | 0.000% | 3,274 | +68.260% |
| 2025-05-14 | 19.25 | 19.25 | 19.25 | 19.25 | +0.094% | 1,000 | +68.260% |
| 2025-05-13 | 19.26 | 19.26 | 19.23 | 19.23 | -0.094% | 3,030 | +68.417% |
| 2025-05-12 | 19.25 | 19.25 | 19.25 | 19.25 | +1.262% | 1,168 | +68.260% |
| 2025-05-09 | 19.02 | 19.02 | 19.01 | 19.01 | -2.513% | 4,146 | +70.384% |
| 2025-05-08 | 19.50 | 19.50 | 19.50 | 19.50 | +0.257% | 299 | +66.103% |
| 2025-05-06 | 19.45 | 19.45 | 19.45 | 19.45 | +0.973% | 708 | +66.530% |
| 2025-05-02 | 19.02 | 19.26 | 19.00 | 19.26 | +0.851% | 1,100 | +68.151% |
| 2025-05-01 | 19.10 | 19.10 | 19.10 | 19.10 | +2.688% | 624 | +69.581% |
| 2025-04-30 | 18.60 | 18.60 | 18.60 | 18.60 | -2.105% | 538 | +74.140% |
| 2025-04-29 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 927 | +70.474% |
| 2025-04-28 | 19.00 | 19.00 | 19.00 | 19.00 | -0.524% | 1,049 | +70.474% |
| 2025-04-24 | 19.10 | 19.10 | 19.10 | 19.10 | +0.052% | 261 | +69.581% |
| 2025-04-23 | 19.12 | 19.12 | 19.09 | 19.09 | -0.157% | 534 | +69.670% |
| 2025-04-17 | 19.00 | 19.12 | 19.00 | 19.12 | +0.632% | 872 | +69.404% |
| 2025-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | +0.375% | 787 | +70.474% |
| 2025-04-11 | 18.93 | 19.00 | 18.93 | 18.93 | +2.043% | 3,453 | +71.113% |
| 2025-04-10 | 18.50 | 18.55 | 18.50 | 18.55 | +0.270% | 1,839 | +74.609% |
| 2025-04-08 | 19.00 | 19.00 | 18.50 | 18.50 | -2.580% | 4,830 | +75.081% |
| 2025-04-07 | 18.65 | 18.99 | 18.36 | 18.99 | -0.053% | 513 | +70.563% |
| 2025-04-04 | 19.00 | 19.00 | 19.00 | 19.00 | -2.564% | 743 | +70.474% |
| 2025-04-03 | 19.75 | 19.75 | 19.50 | 19.50 | -3.704% | 1,721 | +66.103% |
| 2025-04-01 | 20.25 | 20.25 | 20.25 | 20.25 | +3.106% | 1,076 | +59.951% |
| 2025-03-27 | 19.99 | 19.99 | 19.64 | 19.64 | -1.800% | 400 | +64.919% |
| 2025-03-26 | 20.03 | 20.03 | 20.00 | 20.00 | +0.251% | 324 | +61.950% |
| 2025-03-25 | 19.95 | 19.95 | 19.95 | 19.95 | -0.250% | 366 | +62.356% |
| 2025-03-24 | 19.82 | 20.00 | 19.82 | 20.00 | +1.368% | 3,005 | +61.950% |
| 2025-03-20 | 19.48 | 19.85 | 19.25 | 19.73 | +1.964% | 3,740 | +64.166% |
| 2025-03-18 | 18.77 | 19.35 | 18.77 | 19.35 | +4.032% | 3,708 | +67.390% |
| 2025-03-17 | 18.95 | 18.99 | 18.60 | 18.60 | -2.105% | 1,137 | +74.140% |
| 2025-03-14 | 19.19 | 19.25 | 18.55 | 19.00 | +2.426% | 6,299 | +70.474% |
| 2025-03-13 | 19.00 | 19.00 | 18.55 | 18.55 | -1.067% | 413 | +74.609% |
| 2025-03-12 | 18.80 | 18.80 | 18.58 | 18.75 | -0.531% | 4,359 | +72.747% |
| 2025-03-11 | 19.10 | 19.20 | 18.85 | 18.85 | -2.584% | 2,125 | +71.830% |
| 2025-03-10 | 19.35 | 19.35 | 19.35 | 19.35 | -0.258% | 191 | +67.390% |
| 2025-03-07 | 19.40 | 19.40 | 19.40 | 19.40 | +0.258% | 1,000 | +66.959% |
| 2025-03-05 | 19.15 | 19.40 | 19.15 | 19.35 | +0.939% | 1,110 | +67.390% |
| 2025-03-03 | 19.17 | 19.17 | 19.17 | 19.17 | -0.930% | 200 | +68.962% |
| 2025-02-27 | 19.15 | 19.35 | 19.15 | 19.35 | +0.259% | 1,050 | +67.390% |
| 2025-02-26 | 19.32 | 19.32 | 19.28 | 19.30 | -0.052% | 629 | +67.824% |
| 2025-02-25 | 19.11 | 19.31 | 19.11 | 19.31 | -1.780% | 837 | +67.737% |
| 2025-02-24 | 19.69 | 19.69 | 19.66 | 19.66 | -0.405% | 1,015 | +64.751% |
| 2025-02-20 | 19.72 | 19.74 | 19.72 | 19.74 | +0.714% | 803 | +64.083% |
| 2025-02-19 | 19.60 | 19.60 | 19.60 | 19.60 | +0.102% | 403 | +65.255% |
| 2025-02-18 | 19.25 | 19.58 | 19.25 | 19.58 | +1.503% | 650 | +65.424% |
| 2025-02-14 | 19.29 | 19.29 | 19.29 | 19.29 | +0.208% | 329 | +67.911% |
| 2025-02-13 | 19.00 | 19.25 | 19.00 | 19.25 | +0.260% | 2,630 | +68.260% |
| 2025-02-12 | 19.00 | 19.20 | 18.75 | 19.20 | +1.053% | 950 | +68.698% |
| 2025-02-10 | 19.04 | 19.04 | 19.00 | 19.00 | -0.680% | 937 | +70.474% |
| 2025-02-07 | 19.11 | 19.13 | 19.10 | 19.13 | 0.000% | 3,725 | +69.315% |
| 2025-02-03 | 19.13 | 19.13 | 19.13 | 19.13 | +0.790% | 100 | +69.315% |
| 2025-01-30 | 19.05 | 19.05 | 18.98 | 18.98 | +0.583% | 1,183 | +70.653% |
| 2025-01-24 | 18.85 | 19.00 | 18.85 | 18.87 | -1.049% | 1,113 | +71.648% |
| 2025-01-23 | 18.98 | 19.07 | 18.98 | 19.07 | +0.368% | 2,660 | +69.848% |
| 2025-01-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 725 | +70.474% |
| 2025-01-21 | 19.00 | 19.00 | 19.00 | 19.00 | +2.371% | 202 | +70.474% |
| 2025-01-14 | 18.56 | 18.56 | 18.56 | 18.56 | -2.264% | 117 | +74.515% |
| 2025-01-13 | 18.99 | 18.99 | 18.99 | 18.99 | +1.280% | 150 | +70.563% |
| 2025-01-10 | 19.13 | 19.13 | 18.75 | 18.75 | -2.293% | 2,459 | +72.747% |
| 2025-01-07 | 19.19 | 19.19 | 19.19 | 19.19 | +0.471% | 102 | +68.786% |
| 2025-01-06 | 19.15 | 19.15 | 18.80 | 19.10 | +0.157% | 3,172 | +69.581% |
| 2025-01-03 | 19.30 | 19.30 | 19.06 | 19.07 | -2.205% | 822 | +69.848% |
| 2025-01-02 | 18.90 | 19.50 | 18.90 | 19.50 | +0.051% | 1,083 | +66.103% |
| 2024-12-31 | 19.37 | 19.49 | 19.24 | 19.49 | +0.154% | 865 | +66.188% |
| 2024-12-30 | 19.90 | 19.90 | 18.80 | 19.46 | -1.624% | 19,806 | +66.444% |
| 2024-12-27 | 19.87 | 19.90 | 19.75 | 19.78 | -0.747% | 9,223 | +63.741% |
| 2024-12-26 | 19.75 | 19.93 | 19.75 | 19.93 | +1.814% | 1,000 | +62.519% |
| 2024-12-23 | 19.74 | 19.75 | 19.57 | 19.57 | +0.902% | 755 | +65.466% |
| 2024-12-19 | 19.40 | 19.40 | 19.40 | 19.40 | -1.722% | 323 | +66.959% |
| 2024-12-17 | 19.50 | 19.74 | 19.30 | 19.74 | +1.231% | 557 | +64.083% |
| 2024-12-16 | 19.30 | 19.50 | 19.21 | 19.50 | -1.266% | 4,211 | +66.103% |
| 2024-12-13 | 19.75 | 19.75 | 19.12 | 19.75 | +3.620% | 2,186 | +64.000% |
| 2024-12-12 | 19.20 | 19.20 | 19.06 | 19.06 | +0.052% | 1,305 | +69.937% |
| 2024-12-11 | 19.50 | 19.50 | 19.05 | 19.05 | +0.158% | 1,859 | +70.026% |
| 2024-12-10 | 19.02 | 19.02 | 19.02 | 19.02 | +0.105% | 267 | +70.294% |
| 2024-12-06 | 19.00 | 19.00 | 19.00 | 19.00 | +2.096% | 438 | +70.474% |
| 2024-12-03 | 18.61 | 18.61 | 18.61 | 18.61 | -1.181% | 100 | +74.046% |
| 2024-12-02 | 18.61 | 18.83 | 18.61 | 18.83 | +1.742% | 453 | +71.990% |
| 2024-11-25 | 20.01 | 20.01 | 18.51 | 18.51 | -2.579% | 6,104 | +74.986% |
| 2024-11-22 | 19.00 | 19.00 | 19.00 | 19.00 | +0.503% | 164 | +70.474% |
| 2024-11-21 | 18.95 | 18.99 | 18.91 | 18.91 | +1.367% | 519 | +71.330% |
| 2024-11-18 | 18.65 | 18.65 | 18.65 | 18.65 | +0.067% | 2,042 | +73.673% |
| 2024-11-15 | 18.31 | 18.75 | 18.31 | 18.64 | -0.864% | 2,294 | +73.789% |
| 2024-11-12 | 18.95 | 18.95 | 18.31 | 18.80 | -0.529% | 1,237 | +72.287% |
| 2024-11-11 | 18.75 | 18.90 | 18.40 | 18.90 | +0.800% | 6,971 | +71.376% |
| 2024-11-07 | 18.41 | 18.75 | 18.40 | 18.75 | +1.351% | 1,606 | +72.747% |
| 2024-11-05 | 18.60 | 18.60 | 18.50 | 18.50 | -2.013% | 1,100 | +75.081% |
| 2024-11-04 | 18.88 | 18.88 | 18.88 | 18.88 | -0.106% | 264 | +71.557% |
| 2024-10-28 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 935 | +71.376% |
| 2024-10-25 | 18.81 | 18.90 | 18.80 | 18.90 | 0.000% | 774 | +71.376% |
| 2024-10-24 | 18.50 | 18.90 | 18.50 | 18.90 | +2.162% | 1,380 | +71.376% |
| 2024-10-22 | 18.90 | 18.90 | 18.12 | 18.50 | -0.644% | 1,809 | +75.081% |
| 2024-10-21 | 18.25 | 18.75 | 18.06 | 18.62 | +2.027% | 6,761 | +73.953% |
| 2024-10-18 | 18.25 | 18.25 | 18.00 | 18.25 | +0.275% | 2,189 | +77.479% |
| 2024-10-17 | 18.00 | 18.20 | 18.00 | 18.20 | +1.210% | 8,435 | +77.967% |
| 2024-10-16 | 17.82 | 17.98 | 17.82 | 17.98 | +0.969% | 4,256 | +80.120% |
| 2024-10-15 | 17.82 | 17.82 | 17.81 | 17.81 | -1.056% | 2,301 | +81.864% |
| 2024-10-14 | 17.70 | 18.00 | 17.70 | 18.00 | +1.925% | 368 | +79.944% |
| 2024-10-11 | 17.67 | 17.67 | 17.66 | 17.66 | -1.616% | 558 | +83.409% |
| 2024-10-10 | 17.96 | 17.96 | 17.95 | 17.95 | 0.000% | 2,004 | +80.446% |
| 2024-10-08 | 17.95 | 17.95 | 17.86 | 17.95 | +2.221% | 1,303 | +80.446% |
| 2024-10-04 | 17.56 | 17.56 | 17.56 | 17.56 | +0.343% | 113 | +84.453% |
| 2024-10-02 | 17.50 | 17.50 | 17.50 | 17.50 | -1.408% | 1,497 | +85.086% |
| 2024-10-01 | 17.75 | 17.75 | 17.75 | 17.75 | 0.000% | 735 | +82.479% |
| 2024-09-30 | 17.71 | 17.98 | 17.71 | 17.75 | +0.056% | 3,103 | +82.479% |
| 2024-09-27 | 17.65 | 17.74 | 17.65 | 17.74 | +0.681% | 765 | +82.582% |
| 2024-09-26 | 17.62 | 17.62 | 17.62 | 17.62 | +0.285% | 116 | +83.825% |
| 2024-09-25 | 17.58 | 17.58 | 17.57 | 17.57 | -0.958% | 817 | +84.348% |
| 2024-09-24 | 17.63 | 17.74 | 17.62 | 17.74 | +0.741% | 1,075 | +82.582% |
| 2024-09-23 | 17.21 | 17.65 | 17.21 | 17.61 | +1.204% | 1,902 | +83.935% |
| 2024-09-20 | 17.40 | 17.40 | 17.40 | 17.40 | +0.332% | 183 | +86.149% |
| 2024-09-19 | 17.25 | 17.50 | 17.20 | 17.34 | -1.742% | 2,458 | +86.767% |
| 2024-09-16 | 17.60 | 17.65 | 17.55 | 17.65 | +1.320% | 3,129 | +83.513% |
| 2024-09-13 | 17.50 | 17.50 | 17.10 | 17.42 | +1.456% | 489 | +85.936% |
| 2024-09-11 | 17.17 | 17.17 | 17.05 | 17.17 | -0.058% | 2,389 | +88.643% |
| 2024-09-10 | 17.18 | 17.18 | 17.18 | 17.18 | -0.116% | 1,691 | +88.533% |
| 2024-09-09 | 17.25 | 17.25 | 17.20 | 17.20 | -1.714% | 245 | +88.314% |
| 2024-09-06 | 17.55 | 17.55 | 17.48 | 17.50 | +0.287% | 1,275 | +85.086% |
| 2024-09-03 | 17.45 | 17.45 | 17.45 | 17.45 | +1.631% | 1,092 | +85.616% |
| 2024-08-30 | 17.17 | 17.17 | 17.17 | 17.17 | -1.605% | 210 | +88.643% |
| 2024-08-29 | 17.35 | 17.45 | 17.35 | 17.45 | +1.277% | 1,790 | +85.616% |
| 2024-08-28 | 17.23 | 17.23 | 17.23 | 17.23 | +1.353% | 442 | +87.986% |
| 2024-08-27 | 17.00 | 17.00 | 17.00 | 17.00 | +0.413% | 694 | +90.529% |
| 2024-08-26 | 17.20 | 17.40 | 16.90 | 16.93 | -0.878% | 5,120 | +91.317% |
| 2024-08-23 | 17.08 | 17.08 | 17.08 | 17.08 | +0.471% | 200 | +89.637% |
| 2024-08-22 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 1,301 | +90.529% |