CCFN
MUNCY COLUMBIA FNCL
stockOTC
EODOct 2, 2026
30.37USD+0.397%(+0.12)1,050
CCFN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.37 | 30.37 | 30.37 | 30.37 | +0.397% | 1,050 | 0.000% |
| 2026-09-30 | 30.25 | 30.25 | 30.25 | 30.25 | 0.000% | 100 | +0.397% |
| 2026-09-29 | 29.53 | 30.25 | 29.53 | 30.25 | -0.820% | 2,735 | +0.397% |
| 2026-09-28 | 30.50 | 30.50 | 30.50 | 30.50 | 0.000% | 551 | -0.426% |
| 2026-09-22 | 29.83 | 30.50 | 29.83 | 30.50 | +2.246% | 1,784 | -0.426% |
| 2026-09-21 | 29.25 | 29.83 | 29.10 | 29.83 | -0.034% | 812 | +1.810% |
| 2026-09-17 | 30.24 | 30.24 | 29.80 | 29.84 | -0.533% | 2,138 | +1.776% |
| 2026-09-15 | 29.02 | 30.00 | 29.02 | 30.00 | +2.389% | 418 | +1.233% |
| 2026-09-14 | 28.95 | 29.30 | 28.50 | 29.30 | 0.000% | 5,178 | +3.652% |
| 2026-09-11 | 29.30 | 29.30 | 29.30 | 29.30 | +0.034% | 129 | +3.652% |
| 2026-09-10 | 28.91 | 29.99 | 28.56 | 29.29 | +1.701% | 4,443 | +3.687% |
| 2026-09-09 | 28.80 | 28.80 | 28.68 | 28.80 | +0.069% | 487 | +5.451% |
| 2026-09-08 | 28.80 | 28.80 | 28.00 | 28.78 | -0.069% | 1,530 | +5.525% |
| 2026-09-04 | 27.92 | 28.81 | 27.92 | 28.80 | +1.053% | 7,383 | +5.451% |
| 2026-09-02 | 27.92 | 28.50 | 27.92 | 28.50 | 0.000% | 260 | +6.561% |
| 2026-09-01 | 28.01 | 28.52 | 28.00 | 28.50 | 0.000% | 1,695 | +6.561% |
| 2026-08-31 | 28.22 | 28.57 | 28.22 | 28.50 | +0.885% | 7,304 | +6.561% |
| 2026-08-28 | 28.00 | 28.33 | 28.00 | 28.25 | -0.528% | 5,245 | +7.504% |
| 2026-08-24 | 28.40 | 28.40 | 28.00 | 28.40 | +0.070% | 5,041 | +6.937% |
| 2026-08-21 | 28.31 | 28.39 | 28.10 | 28.38 | -0.908% | 1,521 | +7.012% |
| 2026-08-19 | 28.65 | 28.65 | 28.64 | 28.64 | +1.381% | 242 | +6.041% |
| 2026-08-18 | 27.90 | 28.77 | 27.89 | 28.25 | -1.362% | 2,631 | +7.504% |
| 2026-08-17 | 28.27 | 28.64 | 28.00 | 28.64 | -0.035% | 9,736 | +6.041% |
| 2026-08-14 | 28.65 | 28.65 | 28.65 | 28.65 | 0.000% | 201 | +6.003% |
| 2026-08-12 | 28.75 | 28.75 | 28.26 | 28.65 | -0.486% | 2,600 | +6.003% |
| 2026-08-07 | 28.79 | 28.79 | 28.79 | 28.79 | -0.035% | 400 | +5.488% |
| 2026-08-06 | 28.36 | 28.93 | 28.25 | 28.80 | -0.380% | 4,353 | +5.451% |
| 2026-08-05 | 28.37 | 28.91 | 28.36 | 28.91 | -0.035% | 1,025 | +5.050% |
| 2026-08-03 | 28.95 | 28.95 | 28.35 | 28.92 | -0.104% | 1,370 | +5.014% |
| 2026-07-30 | 28.52 | 28.95 | 28.52 | 28.95 | +0.069% | 3,160 | +4.905% |
| 2026-07-29 | 28.16 | 28.98 | 28.16 | 28.93 | -0.207% | 4,457 | +4.978% |
| 2026-07-28 | 28.74 | 29.00 | 28.74 | 28.99 | +0.870% | 882 | +4.760% |
| 2026-07-27 | 28.95 | 28.95 | 28.74 | 28.74 | -0.725% | 1,258 | +5.672% |
| 2026-07-24 | 28.95 | 28.95 | 28.95 | 28.95 | 0.000% | 520 | +4.905% |
| 2026-07-23 | 28.95 | 28.95 | 28.75 | 28.95 | +1.508% | 702 | +4.905% |
| 2026-07-22 | 28.74 | 28.74 | 28.52 | 28.52 | -0.765% | 302 | +6.487% |
| 2026-07-21 | 28.50 | 29.00 | 28.17 | 28.74 | -0.208% | 6,462 | +5.672% |
| 2026-07-20 | 28.26 | 28.80 | 28.25 | 28.80 | +0.174% | 9,146 | +5.451% |
| 2026-07-17 | 28.46 | 28.80 | 28.05 | 28.75 | -0.174% | 2,314 | +5.635% |
| 2026-07-16 | 28.76 | 28.80 | 28.75 | 28.80 | 0.000% | 390 | +5.451% |
| 2026-07-15 | 28.80 | 28.80 | 28.46 | 28.80 | -0.655% | 3,241 | +5.451% |
| 2026-07-14 | 28.62 | 29.21 | 28.62 | 28.99 | 0.000% | 1,228 | +4.760% |
| 2026-07-13 | 29.00 | 29.49 | 28.08 | 28.99 | 0.000% | 6,436 | +4.760% |
| 2026-07-10 | 28.99 | 28.99 | 28.99 | 28.99 | -0.034% | 247 | +4.760% |
| 2026-07-09 | 29.00 | 29.00 | 28.09 | 29.00 | 0.000% | 6,263 | +4.724% |
| 2026-07-08 | 29.00 | 29.00 | 29.00 | 29.00 | -1.369% | 1,005 | +4.724% |
| 2026-07-07 | 27.55 | 29.99 | 27.55 | 29.40 | +6.724% | 3,158 | +3.291% |
| 2026-07-06 | 27.05 | 27.59 | 26.52 | 27.55 | -0.145% | 2,926 | +10.236% |
| 2026-07-02 | 27.31 | 27.60 | 26.52 | 27.59 | -0.036% | 2,520 | +10.076% |
| 2026-06-30 | 27.02 | 27.60 | 27.02 | 27.60 | +1.062% | 615 | +10.036% |
| 2026-06-29 | 27.31 | 27.75 | 26.75 | 27.31 | 0.000% | 1,572 | +11.205% |
| 2026-06-26 | 27.31 | 27.31 | 26.84 | 27.31 | 0.000% | 1,179 | +11.205% |
| 2026-06-25 | 27.99 | 27.99 | 26.62 | 27.31 | 0.000% | 5,111 | +11.205% |
| 2026-06-24 | 27.40 | 27.99 | 26.82 | 27.31 | +0.183% | 2,587 | +11.205% |
| 2026-06-23 | 27.38 | 28.69 | 26.70 | 27.26 | -0.511% | 6,154 | +11.409% |
| 2026-06-22 | 27.35 | 27.40 | 26.50 | 27.40 | 0.000% | 7,045 | +10.839% |
| 2026-06-17 | 27.15 | 27.46 | 27.02 | 27.40 | -0.327% | 8,370 | +10.839% |
| 2026-06-16 | 27.70 | 27.70 | 27.15 | 27.49 | -0.758% | 10,528 | +10.477% |
| 2026-06-15 | 27.52 | 28.00 | 27.25 | 27.70 | -0.036% | 9,085 | +9.639% |
| 2026-06-12 | 28.14 | 28.14 | 27.71 | 27.71 | +0.690% | 2,130 | +9.599% |
| 2026-06-11 | 28.28 | 29.12 | 27.50 | 27.52 | +1.888% | 4,316 | +10.356% |
| 2026-06-10 | 27.57 | 27.57 | 27.01 | 27.01 | 0.000% | 2,357 | +12.440% |
| 2026-06-09 | 26.50 | 27.55 | 26.40 | 27.01 | +0.260% | 3,976 | +12.440% |
| 2026-06-08 | 26.99 | 27.55 | 26.38 | 26.94 | -0.148% | 17,087 | +12.732% |
| 2026-06-05 | 26.05 | 26.99 | 26.05 | 26.98 | -0.037% | 8,552 | +12.565% |
| 2026-06-03 | 26.50 | 27.00 | 24.10 | 26.99 | -0.037% | 6,880 | +12.523% |
| 2026-06-02 | 26.50 | 27.00 | 26.50 | 27.00 | -0.699% | 576 | +12.481% |
| 2026-05-29 | 26.75 | 27.19 | 26.50 | 27.19 | -0.512% | 1,281 | +11.695% |
| 2026-05-28 | 27.20 | 27.33 | 27.20 | 27.33 | +0.928% | 3,919 | +11.123% |
| 2026-05-27 | 27.00 | 27.08 | 26.97 | 27.08 | +0.292% | 612 | +12.154% |
| 2026-05-26 | 27.00 | 27.00 | 26.65 | 27.00 | -0.292% | 4,579 | +12.481% |
| 2026-05-22 | 26.75 | 27.08 | 26.50 | 27.08 | +1.041% | 3,072 | +12.153% |
| 2026-05-21 | 26.03 | 26.80 | 26.03 | 26.80 | -0.520% | 4,896 | +13.321% |
| 2026-05-20 | 26.94 | 26.94 | 26.94 | 26.94 | +0.005% | 1,925 | +12.732% |
| 2026-05-19 | 26.00 | 27.00 | 25.30 | 26.94 | +3.610% | 3,737 | +12.738% |
| 2026-05-18 | 25.95 | 26.00 | 25.00 | 26.00 | 0.000% | 1,526 | +16.808% |
| 2026-05-15 | 25.00 | 27.00 | 25.00 | 26.00 | +4.698% | 1,551 | +16.808% |
| 2026-05-14 | 24.39 | 24.83 | 24.39 | 24.83 | -66.531% | 1,074 | +22.295% |
| 2026-05-13 | 74.50 | 74.50 | 74.20 | 74.20 | +0.021% | 287 | -59.069% |
| 2026-05-12 | 74.50 | 74.50 | 74.18 | 74.18 | -0.077% | 206 | -59.061% |
| 2026-05-11 | 74.38 | 74.49 | 73.30 | 74.24 | -0.215% | 885 | -59.092% |
| 2026-05-08 | 74.40 | 74.40 | 74.40 | 74.40 | 0.000% | 213 | -59.180% |
| 2026-05-07 | 74.49 | 74.49 | 74.23 | 74.40 | +0.541% | 978 | -59.180% |
| 2026-05-06 | 74.74 | 74.74 | 73.50 | 74.00 | 0.000% | 632 | -58.959% |
| 2026-05-05 | 74.17 | 74.74 | 73.00 | 74.00 | -0.671% | 585 | -58.959% |
| 2026-05-04 | 72.00 | 74.50 | 72.00 | 74.50 | -0.653% | 5,794 | -59.235% |
| 2026-05-01 | 72.75 | 74.99 | 72.75 | 74.99 | +3.136% | 433 | -59.501% |
| 2026-04-30 | 72.12 | 72.72 | 72.12 | 72.71 | 0.000% | 1,442 | -58.231% |
| 2026-04-29 | 74.89 | 74.89 | 71.91 | 72.71 | -0.397% | 6,968 | -58.231% |
| 2026-04-28 | 73.06 | 74.91 | 73.00 | 73.00 | -1.351% | 3,973 | -58.397% |
| 2026-04-27 | 74.92 | 74.92 | 74.00 | 74.00 | +0.095% | 691 | -58.959% |
| 2026-04-24 | 72.00 | 73.93 | 71.12 | 73.93 | +1.343% | 929 | -58.921% |
| 2026-04-23 | 74.25 | 74.25 | 69.51 | 72.95 | +6.496% | 8,339 | -58.369% |
| 2026-04-22 | 74.80 | 74.80 | 68.50 | 68.50 | +0.322% | 651 | -55.664% |
| 2026-04-21 | 68.00 | 69.00 | 68.00 | 68.28 | +0.412% | 2,367 | -55.521% |
| 2026-04-20 | 68.00 | 68.00 | 68.00 | 68.00 | 0.000% | 429 | -55.338% |
| 2026-04-17 | 67.89 | 68.00 | 66.81 | 68.00 | +1.644% | 678 | -55.338% |
| 2026-04-16 | 67.00 | 67.00 | 66.76 | 66.90 | +0.225% | 634 | -54.604% |
| 2026-04-15 | 67.09 | 67.10 | 66.25 | 66.75 | +0.785% | 3,211 | -54.502% |
| 2026-04-14 | 64.99 | 66.23 | 64.99 | 66.23 | 0.000% | 1,798 | -54.145% |
| 2026-04-10 | 64.80 | 66.33 | 64.00 | 66.23 | +0.577% | 1,451 | -54.145% |
| 2026-04-08 | 65.85 | 65.85 | 65.85 | 65.85 | +0.076% | 276 | -53.880% |
| 2026-04-07 | 64.26 | 65.80 | 64.25 | 65.80 | -0.152% | 454 | -53.845% |
| 2026-04-06 | 64.10 | 65.90 | 63.11 | 65.90 | 0.000% | 1,196 | -53.915% |
| 2026-04-01 | 65.90 | 65.90 | 65.90 | 65.90 | -0.152% | 200 | -53.915% |
| 2026-03-31 | 66.25 | 66.25 | 64.01 | 66.00 | +0.152% | 403 | -53.985% |
| 2026-03-30 | 65.90 | 65.90 | 65.90 | 65.90 | -0.136% | 100 | -53.915% |
| 2026-03-27 | 65.99 | 65.99 | 65.99 | 65.99 | +2.596% | 150 | -53.978% |
| 2026-03-26 | 65.99 | 66.00 | 63.11 | 64.32 | -2.531% | 872 | -52.783% |
| 2026-03-25 | 65.99 | 65.99 | 65.99 | 65.99 | +1.523% | 264 | -53.978% |
| 2026-03-19 | 64.00 | 65.00 | 64.00 | 65.00 | +5.502% | 4,828 | -53.277% |
| 2026-03-17 | 61.50 | 62.00 | 61.50 | 61.61 | +1.000% | 1,100 | -50.706% |
| 2026-03-13 | 61.01 | 61.01 | 60.60 | 61.00 | -1.613% | 1,682 | -50.213% |
| 2026-03-12 | 61.00 | 62.00 | 60.87 | 62.00 | +0.243% | 2,166 | -51.016% |
| 2026-03-06 | 61.85 | 61.85 | 61.85 | 61.85 | 0.000% | 313 | -50.897% |
| 2026-03-05 | 61.85 | 61.85 | 61.85 | 61.85 | 0.000% | 606 | -50.897% |
| 2026-03-04 | 61.86 | 61.86 | 61.85 | 61.85 | 0.000% | 299 | -50.897% |
| 2026-03-03 | 60.60 | 61.88 | 60.60 | 61.85 | -0.226% | 3,231 | -50.897% |
| 2026-03-02 | 61.00 | 61.99 | 61.00 | 61.99 | +1.540% | 363 | -51.008% |
| 2026-02-26 | 61.05 | 61.05 | 61.05 | 61.05 | +0.859% | 170 | -50.254% |
| 2026-02-25 | 61.05 | 61.05 | 60.53 | 60.53 | -0.852% | 336 | -49.827% |
| 2026-02-20 | 60.72 | 61.05 | 60.70 | 61.05 | 0.000% | 1,146 | -50.254% |
| 2026-02-19 | 61.00 | 61.70 | 61.00 | 61.05 | +0.809% | 796 | -50.254% |
| 2026-02-18 | 60.82 | 61.99 | 60.53 | 60.56 | +0.050% | 2,325 | -49.851% |
| 2026-02-17 | 60.55 | 61.01 | 60.50 | 60.53 | -0.444% | 8,455 | -49.827% |
| 2026-02-13 | 61.00 | 61.00 | 60.50 | 60.80 | -0.328% | 5,447 | -50.049% |
| 2026-02-12 | 60.51 | 61.00 | 60.26 | 61.00 | +0.673% | 2,432 | -50.213% |
| 2026-02-11 | 60.59 | 60.59 | 60.59 | 60.59 | +0.053% | 140 | -49.878% |
| 2026-02-10 | 61.09 | 61.99 | 59.58 | 60.56 | -1.171% | 12,328 | -49.851% |
| 2026-02-09 | 61.28 | 61.28 | 61.28 | 61.28 | -2.424% | 150 | -50.439% |
| 2026-02-06 | 61.41 | 62.80 | 61.01 | 62.80 | +2.968% | 800 | -51.640% |
| 2026-02-05 | 60.96 | 61.00 | 60.96 | 60.99 | +0.379% | 1,062 | -50.205% |
| 2026-02-04 | 59.35 | 60.76 | 59.35 | 60.76 | +2.376% | 1,537 | -50.016% |
| 2026-02-03 | 60.40 | 60.40 | 58.79 | 59.35 | 0.000% | 2,372 | -48.829% |
| 2026-01-30 | 58.75 | 59.35 | 58.75 | 59.35 | +1.021% | 522 | -48.829% |
| 2026-01-29 | 59.01 | 60.00 | 58.75 | 58.75 | -1.674% | 3,333 | -48.306% |
| 2026-01-28 | 58.67 | 60.00 | 58.67 | 59.75 | +1.876% | 4,604 | -49.172% |
| 2026-01-26 | 58.65 | 59.58 | 58.65 | 58.65 | -0.593% | 4,903 | -48.218% |
| 2026-01-21 | 56.17 | 59.00 | 56.17 | 59.00 | +6.249% | 1,656 | -48.525% |
| 2026-01-20 | 55.53 | 55.53 | 55.53 | 55.53 | +0.054% | 190 | -45.309% |
| 2026-01-16 | 55.40 | 55.80 | 55.26 | 55.50 | +0.181% | 5,779 | -45.279% |
| 2026-01-15 | 55.30 | 55.51 | 55.25 | 55.40 | 0.000% | 3,416 | -45.181% |
| 2026-01-14 | 55.15 | 55.67 | 55.01 | 55.40 | 0.000% | 4,818 | -45.181% |
| 2026-01-13 | 55.10 | 55.40 | 55.10 | 55.40 | +0.544% | 9,839 | -45.181% |
| 2026-01-12 | 55.05 | 55.54 | 55.05 | 55.10 | -0.739% | 6,560 | -44.882% |
| 2026-01-09 | 55.51 | 55.51 | 55.51 | 55.51 | +0.018% | 240 | -45.289% |
| 2026-01-08 | 55.50 | 55.98 | 55.50 | 55.50 | -0.716% | 1,687 | -45.279% |
| 2026-01-07 | 55.80 | 55.94 | 55.70 | 55.90 | +0.179% | 3,370 | -45.671% |
| 2026-01-06 | 55.80 | 56.68 | 55.80 | 55.80 | 0.000% | 1,198 | -45.573% |
| 2026-01-05 | 54.11 | 55.80 | 54.11 | 55.80 | -0.800% | 1,106 | -45.573% |
| 2025-12-31 | 55.80 | 56.25 | 55.80 | 56.25 | +0.470% | 1,000 | -46.009% |
| 2025-12-29 | 55.80 | 55.99 | 55.80 | 55.99 | +2.166% | 201 | -45.755% |
| 2025-12-24 | 54.80 | 54.80 | 54.80 | 54.80 | 0.000% | 100 | -44.580% |
| 2025-12-23 | 54.81 | 54.81 | 54.80 | 54.80 | 0.000% | 700 | -44.580% |
| 2025-12-22 | 54.74 | 54.80 | 54.50 | 54.80 | -0.309% | 2,196 | -44.580% |
| 2025-12-19 | 55.03 | 55.04 | 53.81 | 54.97 | -0.091% | 2,710 | -44.752% |
| 2025-12-18 | 56.28 | 56.28 | 55.02 | 55.02 | -3.168% | 2,900 | -44.802% |
| 2025-12-17 | 56.82 | 56.82 | 56.82 | 56.82 | +3.762% | 208 | -46.551% |
| 2025-12-12 | 54.76 | 54.77 | 54.02 | 54.76 | 0.000% | 837 | -44.540% |
| 2025-12-11 | 55.00 | 56.80 | 54.04 | 54.76 | +0.018% | 2,609 | -44.540% |
| 2025-12-10 | 54.50 | 54.75 | 54.00 | 54.75 | 0.000% | 3,399 | -44.530% |
| 2025-12-09 | 54.60 | 54.75 | 54.60 | 54.75 | 0.000% | 600 | -44.530% |
| 2025-12-08 | 54.75 | 54.75 | 54.75 | 54.75 | +1.389% | 100 | -44.530% |
| 2025-12-05 | 54.25 | 54.85 | 54.00 | 54.00 | -1.370% | 956 | -43.759% |
| 2025-12-04 | 54.50 | 54.99 | 54.50 | 54.75 | +1.333% | 1,834 | -44.530% |
| 2025-12-03 | 53.74 | 54.03 | 53.74 | 54.03 | +3.111% | 1,997 | -43.790% |
| 2025-11-28 | 52.54 | 53.00 | 52.09 | 52.40 | -0.285% | 1,998 | -42.042% |
| 2025-11-26 | 52.42 | 53.93 | 52.17 | 52.55 | -0.455% | 3,272 | -42.207% |
| 2025-11-25 | 52.74 | 52.79 | 52.11 | 52.79 | +0.572% | 800 | -42.470% |
| 2025-11-24 | 52.52 | 52.52 | 52.30 | 52.49 | -0.019% | 500 | -42.141% |
| 2025-11-19 | 52.50 | 52.50 | 52.50 | 52.50 | 0.000% | 188 | -42.152% |
| 2025-11-18 | 52.50 | 52.50 | 52.50 | 52.50 | -0.943% | 125 | -42.152% |
| 2025-11-17 | 53.41 | 54.01 | 53.00 | 53.00 | -1.852% | 807 | -42.698% |
| 2025-11-14 | 53.99 | 54.00 | 53.99 | 54.00 | +2.857% | 376 | -43.759% |
| 2025-11-12 | 52.50 | 52.50 | 52.50 | 52.50 | 0.000% | 130 | -42.152% |
| 2025-11-07 | 52.50 | 52.50 | 52.50 | 52.50 | -0.285% | 148 | -42.152% |
| 2025-11-06 | 52.50 | 52.65 | 52.50 | 52.65 | +0.727% | 379 | -42.317% |
| 2025-11-05 | 52.27 | 52.27 | 52.27 | 52.27 | +0.211% | 100 | -41.898% |
| 2025-10-31 | 52.16 | 52.16 | 52.16 | 52.16 | -0.077% | 128 | -41.775% |
| 2025-10-30 | 52.25 | 52.25 | 52.19 | 52.20 | -0.153% | 2,900 | -41.820% |
| 2025-10-29 | 52.35 | 53.00 | 52.25 | 52.28 | -0.153% | 3,334 | -41.909% |
| 2025-10-28 | 52.38 | 52.38 | 52.36 | 52.36 | -0.551% | 1,274 | -41.998% |
| 2025-10-27 | 52.66 | 52.66 | 52.65 | 52.65 | -0.019% | 488 | -42.317% |
| 2025-10-24 | 53.40 | 53.40 | 52.66 | 52.66 | +0.573% | 431 | -42.328% |
| 2025-10-23 | 52.35 | 52.36 | 52.35 | 52.36 | -0.038% | 481 | -41.998% |
| 2025-10-22 | 52.31 | 53.00 | 52.31 | 52.38 | +0.249% | 907 | -42.020% |
| 2025-10-21 | 52.17 | 52.92 | 52.17 | 52.25 | +0.153% | 3,819 | -41.876% |
| 2025-10-20 | 51.98 | 52.50 | 51.98 | 52.17 | +0.385% | 2,654 | -41.786% |
| 2025-10-17 | 48.77 | 51.99 | 48.77 | 51.97 | +1.922% | 4,588 | -41.562% |
| 2025-10-16 | 49.99 | 50.99 | 48.76 | 50.99 | +1.980% | 1,472 | -40.439% |
| 2025-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 6,845 | -39.260% |
| 2025-10-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 898 | -39.260% |
| 2025-10-10 | 50.00 | 50.30 | 50.00 | 50.00 | +0.020% | 450 | -39.260% |
| 2025-10-09 | 49.53 | 49.99 | 49.52 | 49.99 | -0.020% | 604 | -39.248% |
| 2025-10-08 | 48.52 | 50.25 | 48.52 | 50.00 | +0.503% | 12,950 | -39.260% |
| 2025-10-06 | 49.75 | 49.75 | 49.75 | 49.75 | +0.770% | 100 | -38.955% |
| 2025-10-03 | 48.71 | 49.40 | 48.70 | 49.37 | +0.101% | 2,498 | -38.485% |
| 2025-10-01 | 49.36 | 49.37 | 49.32 | 49.32 | -1.360% | 968 | -38.423% |
| 2025-09-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 3,037 | -39.260% |
| 2025-09-24 | 50.23 | 50.23 | 50.00 | 50.00 | 0.000% | 2,554 | -39.260% |
| 2025-09-22 | 49.85 | 50.00 | 49.85 | 50.00 | -0.987% | 1,436 | -39.260% |
| 2025-09-18 | 49.40 | 50.50 | 49.40 | 50.50 | +0.996% | 3,830 | -39.859% |
| 2025-09-17 | 49.50 | 50.00 | 49.50 | 50.00 | -0.458% | 304 | -39.260% |
| 2025-09-15 | 48.58 | 50.25 | 48.58 | 50.23 | -0.040% | 431 | -39.538% |
| 2025-09-11 | 50.25 | 50.25 | 50.25 | 50.25 | +1.433% | 1,373 | -39.562% |
| 2025-09-10 | 49.54 | 49.54 | 48.58 | 49.54 | +0.081% | 403 | -38.696% |
| 2025-09-09 | 49.07 | 49.55 | 49.07 | 49.50 | 0.000% | 1,101 | -38.646% |
| 2025-09-08 | 49.53 | 49.55 | 49.04 | 49.50 | -0.081% | 5,240 | -38.646% |
| 2025-09-05 | 48.53 | 51.00 | 48.53 | 49.54 | +1.102% | 6,939 | -38.696% |
| 2025-09-04 | 48.90 | 49.69 | 48.53 | 49.00 | 0.000% | 3,201 | -38.020% |
| 2025-09-03 | 48.08 | 49.69 | 48.08 | 49.00 | -1.010% | 3,680 | -38.020% |
| 2025-09-02 | 49.07 | 49.50 | 48.50 | 49.50 | -0.402% | 3,325 | -38.646% |
| 2025-08-28 | 48.80 | 49.72 | 48.12 | 49.70 | -0.241% | 5,160 | -38.893% |
| 2025-08-27 | 49.82 | 49.82 | 49.82 | 49.82 | +2.468% | 106 | -39.041% |
| 2025-08-26 | 49.25 | 49.30 | 48.62 | 48.62 | -1.279% | 793 | -37.536% |
| 2025-08-25 | 49.50 | 49.96 | 48.50 | 49.25 | -1.500% | 4,510 | -38.335% |
| 2025-08-22 | 49.97 | 50.38 | 48.00 | 50.00 | 0.000% | 19,729 | -39.260% |
| 2025-08-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 351 | -39.260% |
| 2025-08-20 | 48.15 | 50.00 | 48.15 | 50.00 | -0.990% | 638 | -39.260% |
| 2025-08-18 | 48.11 | 50.50 | 48.11 | 50.50 | -0.961% | 265 | -39.861% |
| 2025-08-15 | 50.99 | 51.00 | 50.99 | 50.99 | +6.387% | 600 | -40.439% |
| 2025-08-12 | 47.66 | 47.93 | 47.66 | 47.93 | -2.186% | 1,104 | -36.635% |
| 2025-08-08 | 47.26 | 49.00 | 47.26 | 49.00 | 0.000% | 229 | -38.020% |
| 2025-08-07 | 47.27 | 49.00 | 47.27 | 49.00 | 0.000% | 207 | -38.020% |
| 2025-08-06 | 47.21 | 49.00 | 47.21 | 49.00 | -2.000% | 500 | -38.020% |
| 2025-08-05 | 50.00 | 50.00 | 50.00 | 50.00 | +4.406% | 233 | -39.260% |
| 2025-07-25 | 47.65 | 47.89 | 47.65 | 47.89 | +0.821% | 415 | -36.584% |
| 2025-07-23 | 47.50 | 47.50 | 47.50 | 47.50 | 0.000% | 216 | -36.063% |
| 2025-07-22 | 47.50 | 47.50 | 47.50 | 47.50 | +0.742% | 946 | -36.063% |
| 2025-07-18 | 47.14 | 47.15 | 47.14 | 47.15 | +1.398% | 480 | -35.589% |
| 2025-07-17 | 46.50 | 46.50 | 46.50 | 46.50 | -1.358% | 1,053 | -34.688% |
| 2025-07-15 | 47.14 | 47.14 | 47.14 | 47.14 | +1.814% | 119 | -35.575% |
| 2025-07-14 | 46.30 | 46.30 | 46.30 | 46.30 | -0.022% | 125 | -34.406% |
| 2025-07-11 | 46.31 | 46.31 | 46.31 | 46.31 | +0.130% | 202 | -34.420% |
| 2025-07-09 | 47.25 | 47.25 | 46.25 | 46.25 | -2.632% | 2,909 | -34.335% |
| 2025-07-02 | 47.25 | 47.50 | 47.25 | 47.50 | +3.149% | 363 | -36.063% |
| 2025-06-25 | 46.05 | 46.05 | 46.05 | 46.05 | +0.109% | 252 | -34.050% |
| 2025-06-23 | 46.00 | 46.00 | 46.00 | 46.00 | +1.099% | 645 | -33.978% |
| 2025-06-16 | 45.97 | 46.00 | 45.50 | 45.50 | -1.087% | 1,942 | -33.253% |
| 2025-06-13 | 46.00 | 48.00 | 46.00 | 46.00 | 0.000% | 645 | -33.978% |
| 2025-06-12 | 45.97 | 46.00 | 45.97 | 46.00 | 0.000% | 2,017 | -33.978% |
| 2025-06-11 | 46.00 | 46.00 | 46.00 | 46.00 | +0.262% | 188 | -33.978% |
| 2025-06-06 | 44.00 | 45.88 | 44.00 | 45.88 | -0.261% | 250 | -33.806% |
| 2025-06-05 | 45.88 | 46.00 | 45.88 | 46.00 | +4.545% | 3,350 | -33.978% |
| 2025-06-03 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 1,170 | -30.977% |
| 2025-05-30 | 43.83 | 44.31 | 43.81 | 44.00 | +0.571% | 1,285 | -30.977% |
| 2025-05-29 | 43.75 | 43.75 | 43.75 | 43.75 | -7.895% | 573 | -30.583% |
| 2025-05-28 | 49.48 | 49.48 | 47.50 | 47.50 | +5.556% | 834 | -36.063% |
| 2025-05-27 | 43.26 | 45.00 | 43.26 | 45.00 | -1.077% | 2,048 | -32.511% |
| 2025-05-23 | 45.40 | 45.49 | 44.03 | 45.49 | -0.022% | 686 | -33.238% |
| 2025-05-22 | 46.00 | 46.00 | 45.50 | 45.50 | -1.087% | 2,512 | -33.253% |
| 2025-05-21 | 46.00 | 46.00 | 44.00 | 46.00 | -0.734% | 3,586 | -33.978% |
| 2025-05-20 | 45.27 | 46.34 | 45.27 | 46.34 | +4.700% | 295 | -34.463% |
| 2025-05-16 | 44.30 | 44.30 | 44.26 | 44.26 | +0.591% | 1,312 | -31.383% |
| 2025-05-15 | 43.98 | 44.00 | 43.98 | 44.00 | -0.990% | 3,215 | -30.977% |
| 2025-05-14 | 44.44 | 44.44 | 44.44 | 44.44 | +1.000% | 164 | -31.661% |
| 2025-05-13 | 44.00 | 44.00 | 44.00 | 44.00 | -1.860% | 100 | -30.977% |
| 2025-05-12 | 44.83 | 44.83 | 44.83 | 44.83 | +4.023% | 156 | -32.261% |
| 2025-05-09 | 42.55 | 43.50 | 42.55 | 43.10 | -4.793% | 19,794 | -29.536% |
| 2025-05-08 | 45.27 | 45.27 | 45.27 | 45.27 | +2.886% | 137 | -32.914% |
| 2025-05-07 | 44.00 | 44.00 | 44.00 | 44.00 | -1.676% | 104 | -30.977% |
| 2025-05-05 | 44.00 | 44.75 | 44.00 | 44.75 | +0.562% | 288 | -32.134% |
| 2025-05-02 | 41.89 | 44.50 | 41.88 | 44.50 | +4.903% | 1,126 | -31.753% |
| 2025-04-30 | 40.00 | 42.50 | 39.60 | 42.42 | -1.349% | 1,500 | -28.406% |
| 2025-04-28 | 41.07 | 43.00 | 41.07 | 43.00 | +3.192% | 279 | -29.372% |
| 2025-04-25 | 41.67 | 41.67 | 41.67 | 41.67 | +2.258% | 1,869 | -27.118% |
| 2025-04-24 | 40.76 | 40.76 | 40.75 | 40.75 | +0.049% | 2,266 | -25.472% |
| 2025-04-23 | 40.61 | 40.73 | 40.60 | 40.73 | -0.659% | 5,354 | -25.436% |
| 2025-04-22 | 40.00 | 41.00 | 40.00 | 41.00 | +5.670% | 826 | -25.927% |
| 2025-04-21 | 38.80 | 38.80 | 38.80 | 38.80 | +0.492% | 216 | -21.727% |
| 2025-04-17 | 38.61 | 38.61 | 38.61 | 38.61 | -0.361% | 200 | -21.342% |
| 2025-04-16 | 38.75 | 38.75 | 38.74 | 38.75 | 0.000% | 3,170 | -21.626% |
| 2025-04-15 | 38.75 | 38.75 | 38.75 | 38.75 | 0.000% | 264 | -21.626% |
| 2025-04-14 | 38.75 | 38.75 | 38.75 | 38.75 | 0.000% | 126 | -21.626% |
| 2025-04-10 | 38.75 | 38.75 | 38.75 | 38.75 | 0.000% | 787 | -21.626% |
| 2025-04-09 | 38.73 | 38.75 | 38.73 | 38.75 | 0.000% | 600 | -21.626% |
| 2025-04-08 | 40.00 | 40.00 | 38.60 | 38.75 | -2.516% | 1,325 | -21.626% |
| 2025-04-07 | 40.00 | 40.00 | 38.25 | 39.75 | -2.454% | 5,365 | -23.597% |
| 2025-04-04 | 40.50 | 40.75 | 39.00 | 40.75 | -2.976% | 2,169 | -25.472% |
| 2025-03-31 | 41.05 | 42.00 | 41.05 | 42.00 | +1.205% | 6,118 | -27.690% |
| 2025-03-27 | 41.50 | 41.50 | 41.50 | 41.50 | 0.000% | 100 | -26.819% |
| 2025-03-21 | 41.42 | 41.50 | 41.00 | 41.50 | +0.242% | 2,551 | -26.819% |
| 2025-03-20 | 41.40 | 41.40 | 41.40 | 41.40 | -0.719% | 150 | -26.643% |
| 2025-03-19 | 41.67 | 41.70 | 41.67 | 41.70 | +0.725% | 400 | -27.170% |
| 2025-03-17 | 42.40 | 42.40 | 41.40 | 41.40 | -5.371% | 883 | -26.643% |
| 2025-03-14 | 43.90 | 43.90 | 43.75 | 43.75 | -0.568% | 656 | -30.583% |
| 2025-03-13 | 43.74 | 44.00 | 43.00 | 44.00 | +0.251% | 3,066 | -30.977% |
| 2025-03-12 | 41.07 | 43.89 | 41.07 | 43.89 | +2.022% | 398 | -30.804% |
| 2025-03-11 | 41.07 | 43.02 | 41.07 | 43.02 | 0.000% | 421 | -29.405% |
| 2025-03-10 | 43.90 | 43.90 | 43.02 | 43.02 | 0.000% | 1,998 | -29.405% |
| 2025-03-07 | 43.91 | 43.92 | 43.02 | 43.02 | -2.027% | 4,341 | -29.405% |
| 2025-03-06 | 43.00 | 43.91 | 43.00 | 43.91 | +2.116% | 300 | -30.836% |
| 2025-03-05 | 42.30 | 43.00 | 42.30 | 43.00 | +2.138% | 200 | -29.372% |
| 2025-03-04 | 42.10 | 43.92 | 42.06 | 42.10 | -0.516% | 1,481 | -27.862% |
| 2025-03-03 | 42.10 | 42.32 | 42.10 | 42.32 | +0.614% | 354 | -28.235% |
| 2025-02-27 | 42.89 | 42.89 | 42.06 | 42.06 | 0.000% | 582 | -27.794% |
| 2025-02-26 | 42.10 | 42.10 | 42.06 | 42.06 | -2.953% | 601 | -27.794% |
| 2025-02-24 | 43.34 | 43.34 | 43.34 | 43.34 | +1.952% | 734 | -29.926% |
| 2025-02-21 | 43.43 | 43.43 | 42.50 | 42.51 | -1.938% | 1,600 | -28.558% |
| 2025-02-14 | 43.35 | 43.35 | 43.35 | 43.35 | +0.231% | 844 | -29.942% |
| 2025-02-12 | 43.96 | 43.96 | 43.25 | 43.25 | -1.705% | 15,100 | -29.780% |
| 2025-02-10 | 42.76 | 44.00 | 42.26 | 44.00 | +4.117% | 1,189 | -30.977% |
| 2025-02-05 | 43.02 | 43.02 | 42.26 | 42.26 | -3.406% | 1,574 | -28.135% |
| 2025-02-04 | 43.75 | 43.75 | 43.73 | 43.75 | 0.000% | 1,626 | -30.583% |
| 2025-02-03 | 44.00 | 44.00 | 43.75 | 43.75 | -0.568% | 400 | -30.583% |
| 2025-01-31 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 2,230 | -30.977% |
| 2025-01-30 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 358 | -30.977% |
| 2025-01-29 | 44.06 | 44.06 | 44.00 | 44.00 | 0.000% | 1,300 | -30.977% |
| 2025-01-27 | 43.03 | 44.00 | 43.03 | 44.00 | -0.114% | 1,040 | -30.977% |
| 2025-01-24 | 44.54 | 44.54 | 44.05 | 44.05 | -2.111% | 1,994 | -31.056% |
| 2025-01-23 | 43.95 | 45.00 | 43.75 | 45.00 | +4.651% | 6,769 | -32.511% |
| 2025-01-21 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 501 | -29.372% |
| 2025-01-16 | 42.02 | 43.00 | 42.02 | 43.00 | +2.552% | 880 | -29.372% |
| 2025-01-14 | 41.93 | 41.93 | 41.93 | 41.93 | -0.167% | 744 | -27.570% |
| 2025-01-13 | 42.29 | 42.29 | 42.00 | 42.00 | -0.238% | 779 | -27.690% |
| 2025-01-08 | 43.00 | 43.00 | 42.10 | 42.10 | -3.815% | 1,819 | -27.862% |
| 2025-01-03 | 43.00 | 43.77 | 43.00 | 43.77 | +1.791% | 752 | -30.615% |
| 2025-01-02 | 42.05 | 43.00 | 42.05 | 43.00 | +2.625% | 937 | -29.372% |
| 2024-12-31 | 41.89 | 42.87 | 41.88 | 41.90 | +1.477% | 1,597 | -27.518% |
| 2024-12-30 | 41.29 | 41.30 | 41.29 | 41.29 | +0.097% | 3,205 | -26.447% |
| 2024-12-27 | 41.00 | 41.25 | 40.90 | 41.25 | +1.103% | 1,300 | -26.376% |
| 2024-12-24 | 41.51 | 41.51 | 40.56 | 40.80 | -1.568% | 997 | -25.564% |
| 2024-12-23 | 41.45 | 41.45 | 41.45 | 41.45 | +0.339% | 2,500 | -26.731% |
| 2024-12-20 | 40.50 | 41.31 | 40.50 | 41.31 | +2.455% | 10,257 | -26.483% |
| 2024-12-19 | 43.00 | 43.00 | 40.01 | 40.32 | -5.129% | 4,469 | -24.678% |
| 2024-12-18 | 42.50 | 42.50 | 40.00 | 42.50 | +1.190% | 1,600 | -28.541% |
| 2024-12-17 | 43.01 | 43.01 | 42.00 | 42.00 | -1.908% | 1,001 | -27.690% |
| 2024-12-16 | 43.95 | 43.95 | 42.75 | 42.82 | -2.689% | 589 | -29.070% |
| 2024-12-12 | 41.54 | 44.00 | 41.54 | 44.00 | +7.291% | 1,696 | -30.977% |
| 2024-12-11 | 39.85 | 41.01 | 39.85 | 41.01 | +3.170% | 792 | -25.945% |
| 2024-12-10 | 39.84 | 39.84 | 39.75 | 39.75 | +4.605% | 600 | -23.597% |
| 2024-12-09 | 38.00 | 38.00 | 38.00 | 38.00 | +2.564% | 300 | -20.079% |
| 2024-12-06 | 37.05 | 37.05 | 37.05 | 37.05 | +0.108% | 501 | -18.030% |
| 2024-12-05 | 37.02 | 37.02 | 37.01 | 37.01 | +0.027% | 939 | -17.941% |
| 2024-12-04 | 37.00 | 37.00 | 37.00 | 37.00 | +1.038% | 100 | -17.919% |
| 2024-12-03 | 36.57 | 36.62 | 36.57 | 36.62 | +0.329% | 330 | -17.067% |
| 2024-12-02 | 36.50 | 36.50 | 36.50 | 36.50 | -5.195% | 155 | -16.795% |
| 2024-11-27 | 39.84 | 39.84 | 38.50 | 38.50 | +5.479% | 712 | -21.117% |
| 2024-11-26 | 37.51 | 40.00 | 36.47 | 36.50 | -1.617% | 1,890 | -16.795% |
| 2024-11-25 | 37.10 | 37.10 | 37.10 | 37.10 | +1.366% | 1,001 | -18.140% |
| 2024-11-22 | 36.70 | 37.00 | 36.00 | 36.60 | +0.966% | 2,903 | -17.022% |
| 2024-11-21 | 35.15 | 36.25 | 34.01 | 36.25 | +3.571% | 47,325 | -16.221% |
| 2024-11-20 | 35.25 | 35.25 | 35.00 | 35.00 | -0.709% | 1,428 | -13.229% |
| 2024-11-19 | 35.75 | 35.75 | 35.25 | 35.25 | -2.732% | 3,479 | -13.844% |
| 2024-11-18 | 36.24 | 36.24 | 36.24 | 36.24 | +5.043% | 182 | -16.198% |
| 2024-11-15 | 35.00 | 35.00 | 34.50 | 34.50 | -1.429% | 1,400 | -11.971% |
| 2024-11-14 | 35.00 | 35.00 | 35.00 | 35.00 | -2.778% | 702 | -13.229% |
| 2024-11-13 | 35.96 | 36.00 | 35.96 | 36.00 | +2.857% | 814 | -15.639% |
| 2024-11-12 | 35.00 | 35.00 | 33.58 | 35.00 | -0.709% | 10,930 | -13.229% |
| 2024-11-11 | 35.13 | 35.25 | 35.00 | 35.25 | +0.714% | 2,916 | -13.844% |
| 2024-11-08 | 34.50 | 35.25 | 34.50 | 35.00 | 0.000% | 3,159 | -13.229% |
| 2024-11-07 | 35.80 | 36.25 | 34.25 | 35.00 | -1.408% | 4,400 | -13.229% |
| 2024-11-06 | 35.50 | 35.50 | 35.50 | 35.50 | +1.140% | 204 | -14.451% |
| 2024-11-05 | 34.95 | 35.10 | 34.95 | 35.10 | +0.286% | 1,759 | -13.476% |
| 2024-11-04 | 35.00 | 35.00 | 34.80 | 35.00 | +2.790% | 826 | -13.229% |
| 2024-11-01 | 34.05 | 34.31 | 34.05 | 34.05 | -0.613% | 714 | -10.808% |
| 2024-10-31 | 34.51 | 34.51 | 34.26 | 34.26 | -0.724% | 825 | -11.354% |
| 2024-10-30 | 34.51 | 34.51 | 34.51 | 34.51 | +1.351% | 1,400 | -11.997% |
| 2024-10-24 | 34.85 | 34.85 | 34.05 | 34.05 | -5.417% | 490 | -10.808% |
| 2024-10-23 | 34.85 | 36.00 | 34.85 | 36.00 | +2.857% | 817 | -15.639% |
| 2024-10-22 | 34.50 | 35.00 | 34.50 | 35.00 | +3.275% | 254 | -13.229% |
| 2024-10-21 | 34.95 | 34.95 | 33.56 | 33.89 | -3.033% | 2,163 | -10.387% |
| 2024-10-18 | 35.00 | 35.00 | 34.95 | 34.95 | -0.143% | 1,308 | -13.104% |
| 2024-10-17 | 34.00 | 35.97 | 34.00 | 35.00 | +2.339% | 2,172 | -13.229% |
| 2024-10-15 | 34.20 | 34.20 | 34.20 | 34.20 | +3.012% | 197 | -11.199% |
| 2024-10-11 | 33.20 | 33.20 | 33.20 | 33.20 | -0.150% | 299 | -8.524% |
| 2024-10-10 | 34.00 | 34.00 | 33.25 | 33.25 | +1.994% | 690 | -8.662% |
| 2024-10-09 | 33.25 | 33.25 | 32.60 | 32.60 | -2.797% | 1,706 | -6.840% |
| 2024-10-08 | 33.54 | 33.54 | 33.54 | 33.54 | +0.866% | 100 | -9.446% |
| 2024-10-07 | 33.00 | 33.25 | 32.50 | 33.25 | 0.000% | 6,270 | -8.662% |