CIBH
CIB MARINE BANCSHARES
stockOTC
EODOct 2, 2026
43.00USD-1.376%(-0.60)450
CIBH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.30 | 43.30 | 43.00 | 43.00 | -1.376% | 450 | 0.000% |
| 2026-10-01 | 43.62 | 43.62 | 43.60 | 43.60 | -0.909% | 781 | -1.376% |
| 2026-09-30 | 44.10 | 44.10 | 44.00 | 44.00 | -0.565% | 1,200 | -2.273% |
| 2026-09-28 | 44.25 | 44.25 | 44.25 | 44.25 | -0.113% | 170 | -2.825% |
| 2026-09-24 | 44.30 | 44.30 | 44.30 | 44.30 | -0.449% | 530 | -2.935% |
| 2026-09-23 | 44.50 | 44.50 | 44.50 | 44.50 | -0.581% | 500 | -3.371% |
| 2026-09-22 | 44.30 | 44.76 | 44.30 | 44.76 | +0.258% | 800 | -3.932% |
| 2026-09-21 | 44.65 | 44.65 | 44.65 | 44.65 | +0.779% | 200 | -3.685% |
| 2026-09-18 | 44.34 | 44.45 | 44.30 | 44.30 | +0.113% | 975 | -2.935% |
| 2026-09-16 | 44.25 | 44.25 | 44.25 | 44.25 | 0.000% | 500 | -2.825% |
| 2026-09-15 | 44.25 | 44.25 | 44.25 | 44.25 | 0.000% | 100 | -2.825% |
| 2026-09-11 | 44.93 | 44.93 | 43.75 | 44.25 | +0.227% | 1,539 | -2.825% |
| 2026-09-10 | 44.15 | 44.15 | 44.15 | 44.15 | -0.365% | 700 | -2.605% |
| 2026-09-08 | 42.33 | 44.31 | 42.33 | 44.31 | -0.445% | 500 | -2.960% |
| 2026-09-04 | 44.50 | 44.55 | 44.50 | 44.51 | +0.930% | 2,313 | -3.392% |
| 2026-09-02 | 44.39 | 44.39 | 44.10 | 44.10 | +0.114% | 395 | -2.494% |
| 2026-09-01 | 44.05 | 44.05 | 44.05 | 44.05 | +0.114% | 700 | -2.384% |
| 2026-08-26 | 44.00 | 44.00 | 44.00 | 44.00 | +1.312% | 850 | -2.273% |
| 2026-08-25 | 44.55 | 44.55 | 43.43 | 43.43 | -2.671% | 800 | -0.990% |
| 2026-08-24 | 44.55 | 44.62 | 44.55 | 44.62 | -4.552% | 600 | -3.635% |
| 2026-08-20 | 46.75 | 46.75 | 46.75 | 46.75 | +5.056% | 100 | -8.021% |
| 2026-08-19 | 44.50 | 44.58 | 44.50 | 44.50 | -3.742% | 598 | -3.371% |
| 2026-08-18 | 43.33 | 46.25 | 43.33 | 46.23 | +8.115% | 2,510 | -6.987% |
| 2026-08-17 | 42.45 | 42.76 | 42.45 | 42.76 | +1.111% | 500 | +0.561% |
| 2026-08-14 | 42.02 | 42.29 | 42.02 | 42.29 | +0.690% | 1,075 | +1.679% |
| 2026-08-10 | 42.04 | 42.04 | 42.00 | 42.00 | +0.071% | 214 | +2.381% |
| 2026-08-06 | 42.00 | 42.00 | 41.97 | 41.97 | -1.247% | 1,428 | +2.454% |
| 2026-08-05 | 42.50 | 42.50 | 42.50 | 42.50 | +2.385% | 720 | +1.176% |
| 2026-08-04 | 42.00 | 42.00 | 41.51 | 41.51 | -1.167% | 490 | +3.589% |
| 2026-08-03 | 41.99 | 42.00 | 41.99 | 42.00 | +0.030% | 576 | +2.381% |
| 2026-07-31 | 41.70 | 42.00 | 41.50 | 41.99 | -0.786% | 2,676 | +2.411% |
| 2026-07-30 | 41.50 | 42.32 | 41.50 | 42.32 | +1.609% | 1,549 | +1.607% |
| 2026-07-28 | 41.15 | 41.65 | 41.15 | 41.65 | +0.361% | 1,626 | +3.241% |
| 2026-07-27 | 41.50 | 41.50 | 41.50 | 41.50 | -1.190% | 300 | +3.614% |
| 2026-07-24 | 41.65 | 42.00 | 41.55 | 42.00 | +1.205% | 1,809 | +2.381% |
| 2026-07-22 | 41.82 | 41.82 | 41.50 | 41.50 | -1.050% | 380 | +3.614% |
| 2026-07-20 | 41.50 | 41.94 | 41.50 | 41.94 | +1.094% | 400 | +2.526% |
| 2026-07-16 | 41.25 | 41.49 | 41.25 | 41.49 | +1.063% | 200 | +3.647% |
| 2026-07-15 | 41.98 | 41.98 | 40.35 | 41.05 | +0.123% | 6,655 | +4.749% |
| 2026-07-14 | 40.75 | 41.00 | 40.70 | 41.00 | +0.613% | 795 | +4.878% |
| 2026-07-13 | 41.99 | 41.99 | 40.75 | 40.75 | -0.731% | 1,849 | +5.521% |
| 2026-07-10 | 41.00 | 41.05 | 40.85 | 41.05 | -0.402% | 2,505 | +4.750% |
| 2026-07-09 | 40.85 | 41.22 | 40.85 | 41.22 | +0.739% | 679 | +4.329% |
| 2026-07-07 | 40.86 | 40.91 | 40.70 | 40.91 | +0.524% | 800 | +5.100% |
| 2026-07-06 | 40.74 | 40.74 | 40.70 | 40.70 | -0.346% | 1,573 | +5.651% |
| 2026-07-02 | 40.70 | 40.84 | 40.70 | 40.84 | +0.440% | 1,160 | +5.286% |
| 2026-07-01 | 40.50 | 40.77 | 40.50 | 40.66 | +0.154% | 1,774 | +5.749% |
| 2026-06-30 | 40.86 | 40.86 | 40.60 | 40.60 | -0.497% | 200 | +5.911% |
| 2026-06-26 | 40.61 | 40.80 | 40.48 | 40.80 | +0.500% | 6,464 | +5.385% |
| 2026-06-25 | 40.59 | 40.60 | 40.25 | 40.60 | +0.247% | 1,033 | +5.911% |
| 2026-06-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.372% | 272 | +6.173% |
| 2026-06-23 | 40.35 | 40.38 | 40.25 | 40.35 | -0.085% | 1,115 | +6.568% |
| 2026-06-22 | 40.38 | 40.38 | 40.38 | 40.38 | +0.852% | 100 | +6.477% |
| 2026-06-17 | 40.04 | 40.04 | 40.04 | 40.04 | +0.107% | 403 | +7.385% |
| 2026-06-16 | 40.00 | 40.00 | 40.00 | 40.00 | -0.106% | 520 | +7.500% |
| 2026-06-15 | 40.04 | 40.04 | 40.04 | 40.04 | +0.106% | 659 | +7.386% |
| 2026-06-12 | 39.30 | 40.00 | 39.30 | 40.00 | +1.138% | 3,150 | +7.500% |
| 2026-06-10 | 39.35 | 39.55 | 39.35 | 39.55 | +0.457% | 914 | +8.723% |
| 2026-06-09 | 39.37 | 39.37 | 39.37 | 39.37 | -3.647% | 1,615 | +9.220% |
| 2026-06-08 | 40.86 | 40.86 | 40.86 | 40.86 | +3.837% | 140 | +5.237% |
| 2026-06-04 | 39.35 | 39.35 | 39.35 | 39.35 | -1.261% | 403 | +9.276% |
| 2026-06-03 | 39.60 | 39.85 | 39.30 | 39.85 | +0.132% | 1,011 | +7.898% |
| 2026-06-02 | 39.80 | 39.80 | 39.80 | 39.80 | +0.505% | 236 | +8.040% |
| 2026-06-01 | 39.53 | 40.84 | 39.53 | 39.60 | +0.856% | 1,036 | +8.586% |
| 2026-05-29 | 39.26 | 39.26 | 39.26 | 39.26 | +0.419% | 127 | +9.515% |
| 2026-05-28 | 39.10 | 39.10 | 39.10 | 39.10 | -0.128% | 200 | +9.974% |
| 2026-05-22 | 39.15 | 39.15 | 39.15 | 39.15 | +0.050% | 100 | +9.834% |
| 2026-05-21 | 38.76 | 39.25 | 38.76 | 39.13 | -0.935% | 1,554 | +9.889% |
| 2026-05-20 | 39.49 | 39.50 | 39.49 | 39.50 | 0.000% | 306 | +8.861% |
| 2026-05-19 | 39.50 | 39.50 | 39.50 | 39.50 | +1.282% | 300 | +8.861% |
| 2026-05-18 | 39.69 | 39.69 | 39.00 | 39.00 | -1.266% | 831 | +10.256% |
| 2026-05-15 | 39.50 | 39.50 | 39.50 | 39.50 | +0.637% | 300 | +8.861% |
| 2026-05-12 | 39.25 | 39.25 | 39.25 | 39.25 | 0.000% | 300 | +9.554% |
| 2026-05-11 | 39.25 | 39.25 | 39.25 | 39.25 | +0.564% | 300 | +9.554% |
| 2026-05-08 | 39.03 | 39.03 | 39.03 | 39.03 | +0.077% | 256 | +10.172% |
| 2026-05-06 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 143 | +10.256% |
| 2026-05-05 | 38.76 | 39.00 | 38.76 | 39.00 | -0.128% | 300 | +10.256% |
| 2026-05-01 | 39.05 | 39.05 | 39.05 | 39.05 | -1.642% | 640 | +10.115% |
| 2026-04-23 | 39.70 | 39.70 | 39.70 | 39.70 | -0.329% | 100 | +8.307% |
| 2026-04-17 | 39.00 | 39.85 | 39.00 | 39.83 | +2.530% | 1,265 | +7.951% |
| 2026-04-16 | 38.75 | 39.00 | 38.75 | 38.85 | +0.724% | 750 | +10.682% |
| 2026-04-15 | 38.57 | 38.57 | 38.57 | 38.57 | +0.157% | 100 | +11.484% |
| 2026-04-09 | 38.51 | 38.51 | 38.51 | 38.51 | +0.026% | 100 | +11.659% |
| 2026-04-08 | 38.52 | 38.52 | 38.50 | 38.50 | -0.052% | 375 | +11.688% |
| 2026-04-02 | 38.52 | 38.52 | 38.52 | 38.52 | +0.019% | 225 | +11.630% |
| 2026-03-31 | 38.51 | 38.51 | 38.51 | 38.51 | +0.032% | 168 | +11.652% |
| 2026-03-27 | 38.50 | 38.50 | 38.50 | 38.50 | -0.110% | 400 | +11.688% |
| 2026-03-26 | 38.50 | 38.54 | 38.50 | 38.54 | -0.394% | 800 | +11.565% |
| 2026-03-25 | 38.50 | 38.70 | 38.50 | 38.70 | +0.506% | 300 | +11.125% |
| 2026-03-24 | 38.50 | 38.50 | 38.50 | 38.50 | -0.272% | 300 | +11.688% |
| 2026-03-23 | 38.60 | 38.60 | 38.60 | 38.60 | +0.273% | 200 | +11.385% |
| 2026-03-20 | 38.62 | 38.64 | 38.50 | 38.50 | 0.000% | 769 | +11.688% |
| 2026-03-19 | 38.85 | 38.85 | 38.50 | 38.50 | -0.259% | 379 | +11.688% |
| 2026-03-17 | 38.60 | 38.60 | 38.60 | 38.60 | +0.078% | 100 | +11.399% |
| 2026-03-16 | 38.57 | 38.57 | 38.57 | 38.57 | -0.320% | 200 | +11.486% |
| 2026-03-13 | 38.69 | 38.69 | 38.69 | 38.69 | +0.504% | 100 | +11.128% |
| 2026-03-12 | 38.50 | 38.50 | 38.50 | 38.50 | -0.901% | 100 | +11.688% |
| 2026-03-11 | 38.85 | 38.85 | 38.85 | 38.85 | +0.863% | 300 | +10.682% |
| 2026-03-10 | 38.52 | 38.52 | 38.52 | 38.52 | +0.358% | 166 | +11.638% |
| 2026-03-09 | 38.38 | 38.38 | 38.38 | 38.38 | -0.363% | 200 | +12.038% |
| 2026-03-06 | 38.52 | 38.52 | 38.52 | 38.52 | -0.839% | 544 | +11.630% |
| 2026-03-02 | 39.50 | 39.50 | 38.00 | 38.85 | -3.344% | 804 | +10.694% |
| 2026-02-27 | 40.19 | 40.19 | 40.19 | 40.19 | +0.475% | 168 | +6.992% |
| 2026-02-19 | 39.34 | 40.00 | 39.34 | 40.00 | +1.952% | 500 | +7.500% |
| 2026-02-18 | 39.00 | 39.23 | 38.83 | 39.23 | +1.301% | 2,229 | +9.599% |
| 2026-02-17 | 38.73 | 38.73 | 38.73 | 38.73 | +0.535% | 300 | +11.025% |
| 2026-02-13 | 37.30 | 38.52 | 37.30 | 38.52 | +3.671% | 560 | +11.619% |
| 2026-02-12 | 38.50 | 38.53 | 37.16 | 37.16 | -2.850% | 2,270 | +15.716% |
| 2026-02-11 | 38.25 | 38.25 | 38.25 | 38.25 | 0.000% | 1,119 | +12.418% |
| 2026-02-10 | 37.16 | 38.25 | 37.16 | 38.25 | 0.000% | 536 | +12.418% |
| 2026-02-09 | 37.97 | 38.25 | 37.97 | 38.25 | +0.711% | 916 | +12.418% |
| 2026-02-05 | 37.69 | 37.98 | 37.69 | 37.98 | +1.578% | 300 | +13.217% |
| 2026-02-03 | 37.25 | 37.39 | 37.25 | 37.39 | +1.603% | 1,600 | +15.004% |
| 2026-02-02 | 37.10 | 37.10 | 36.80 | 36.80 | -1.319% | 993 | +16.848% |
| 2026-01-30 | 37.00 | 37.29 | 36.90 | 37.29 | +0.789% | 2,600 | +15.306% |
| 2026-01-29 | 36.84 | 37.00 | 36.84 | 37.00 | +0.708% | 1,600 | +16.216% |
| 2026-01-28 | 35.62 | 36.74 | 35.62 | 36.74 | +0.300% | 1,200 | +17.039% |
| 2026-01-27 | 36.63 | 36.63 | 36.63 | 36.63 | +2.893% | 200 | +17.390% |
| 2026-01-26 | 35.51 | 35.60 | 35.51 | 35.60 | +0.112% | 730 | +20.787% |
| 2026-01-23 | 37.27 | 37.27 | 35.56 | 35.56 | -4.047% | 4,000 | +20.922% |
| 2026-01-21 | 37.06 | 37.06 | 37.06 | 37.06 | -0.483% | 141 | +16.028% |
| 2026-01-20 | 37.28 | 37.31 | 37.00 | 37.24 | -0.693% | 2,102 | +15.467% |
| 2026-01-16 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 107 | +14.667% |
| 2026-01-14 | 37.50 | 37.50 | 37.50 | 37.50 | 0.000% | 315 | +14.667% |
| 2026-01-13 | 37.50 | 37.50 | 37.50 | 37.50 | +0.134% | 800 | +14.667% |
| 2026-01-09 | 37.50 | 37.50 | 37.45 | 37.45 | -0.133% | 1,150 | +14.820% |
| 2026-01-08 | 37.50 | 37.50 | 37.50 | 37.50 | +0.644% | 593 | +14.667% |
| 2026-01-05 | 37.50 | 37.50 | 37.26 | 37.26 | -0.594% | 638 | +15.405% |
| 2026-01-02 | 37.48 | 37.48 | 37.48 | 37.48 | +0.597% | 200 | +14.720% |
| 2025-12-29 | 37.26 | 37.26 | 37.26 | 37.26 | -0.640% | 184 | +15.405% |
| 2025-12-23 | 37.18 | 37.50 | 37.18 | 37.50 | +1.351% | 1,809 | +14.667% |
| 2025-12-19 | 37.25 | 37.25 | 37.00 | 37.00 | -0.635% | 337 | +16.216% |
| 2025-12-18 | 37.17 | 37.24 | 37.17 | 37.24 | +0.226% | 400 | +15.478% |
| 2025-12-17 | 37.15 | 37.16 | 37.15 | 37.15 | -0.116% | 791 | +15.739% |
| 2025-12-16 | 37.10 | 37.20 | 37.10 | 37.20 | +0.393% | 566 | +15.605% |
| 2025-12-15 | 37.05 | 37.05 | 37.05 | 37.05 | +0.135% | 250 | +16.059% |
| 2025-12-12 | 37.08 | 37.08 | 37.00 | 37.00 | -0.404% | 279 | +16.216% |
| 2025-12-11 | 37.15 | 37.15 | 37.15 | 37.15 | -0.268% | 500 | +15.747% |
| 2025-12-10 | 37.02 | 37.25 | 37.00 | 37.25 | 0.000% | 960 | +15.436% |
| 2025-12-09 | 37.00 | 37.25 | 37.00 | 37.25 | +1.361% | 200 | +15.436% |
| 2025-12-08 | 36.75 | 36.75 | 36.75 | 36.75 | -0.676% | 800 | +17.007% |
| 2025-12-05 | 37.00 | 37.00 | 37.00 | 37.00 | -0.093% | 1,000 | +16.216% |
| 2025-12-04 | 37.00 | 37.03 | 37.00 | 37.03 | +0.045% | 1,000 | +16.109% |
| 2025-12-03 | 37.00 | 37.02 | 37.00 | 37.02 | +1.182% | 1,460 | +16.161% |
| 2025-12-02 | 36.59 | 36.59 | 36.59 | 36.59 | +1.625% | 100 | +17.535% |
| 2025-12-01 | 36.70 | 36.70 | 36.00 | 36.00 | -3.782% | 560 | +19.444% |
| 2025-11-26 | 37.50 | 37.50 | 37.00 | 37.41 | -1.097% | 300 | +14.927% |
| 2025-11-25 | 37.83 | 37.83 | 37.83 | 37.83 | +2.243% | 100 | +13.666% |
| 2025-11-24 | 37.00 | 37.00 | 37.00 | 37.00 | +0.407% | 100 | +16.216% |
| 2025-11-21 | 36.85 | 36.85 | 36.85 | 36.85 | -0.268% | 543 | +16.689% |
| 2025-11-20 | 36.75 | 36.95 | 36.75 | 36.95 | +0.672% | 1,140 | +16.377% |
| 2025-11-19 | 36.70 | 36.70 | 36.70 | 36.70 | +0.438% | 170 | +17.158% |
| 2025-11-18 | 36.54 | 36.54 | 36.54 | 36.54 | +0.116% | 140 | +17.671% |
| 2025-11-17 | 36.50 | 36.50 | 36.50 | 36.50 | 0.000% | 175 | +17.808% |
| 2025-11-14 | 36.39 | 36.70 | 36.39 | 36.50 | +0.055% | 709 | +17.808% |
| 2025-11-13 | 36.26 | 36.48 | 36.26 | 36.48 | +1.333% | 260 | +17.873% |
| 2025-11-12 | 35.93 | 36.47 | 35.93 | 36.00 | +0.251% | 834 | +19.444% |
| 2025-11-11 | 35.91 | 35.91 | 35.91 | 35.91 | +0.025% | 100 | +19.744% |
| 2025-11-10 | 35.78 | 35.93 | 35.78 | 35.90 | +2.575% | 608 | +19.773% |
| 2025-11-07 | 35.00 | 35.57 | 35.00 | 35.00 | +4.478% | 1,327 | +22.857% |
| 2025-11-06 | 36.27 | 36.29 | 33.50 | 33.50 | -6.944% | 3,424 | +28.358% |
| 2025-11-05 | 36.00 | 36.00 | 35.80 | 36.00 | 0.000% | 800 | +19.444% |
| 2025-11-03 | 36.00 | 36.00 | 36.00 | 36.00 | +0.403% | 158 | +19.444% |
| 2025-10-31 | 35.86 | 35.86 | 35.86 | 35.86 | -1.415% | 276 | +19.926% |
| 2025-10-30 | 36.37 | 36.37 | 36.37 | 36.37 | -0.018% | 1,008 | +18.229% |
| 2025-10-29 | 36.37 | 36.38 | 36.37 | 36.38 | +0.710% | 1,200 | +18.208% |
| 2025-10-28 | 36.12 | 36.12 | 36.12 | 36.12 | +0.333% | 310 | +19.048% |
| 2025-10-27 | 35.75 | 36.03 | 35.75 | 36.00 | +0.699% | 400 | +19.444% |
| 2025-10-24 | 35.75 | 35.75 | 35.75 | 35.75 | +0.704% | 1,024 | +20.280% |
| 2025-10-23 | 35.45 | 35.67 | 35.45 | 35.50 | +0.681% | 600 | +21.127% |
| 2025-10-22 | 35.26 | 35.26 | 35.26 | 35.26 | -0.068% | 100 | +21.951% |
| 2025-10-21 | 35.25 | 35.28 | 35.25 | 35.28 | +0.927% | 500 | +21.868% |
| 2025-10-20 | 34.98 | 35.00 | 34.96 | 34.96 | +0.908% | 808 | +22.998% |
| 2025-10-17 | 34.50 | 35.49 | 32.60 | 34.65 | -1.013% | 9,150 | +24.115% |
| 2025-10-16 | 35.50 | 35.50 | 35.00 | 35.00 | +1.156% | 3,316 | +22.857% |
| 2025-10-15 | 36.25 | 36.25 | 34.60 | 34.60 | -3.352% | 4,459 | +24.277% |
| 2025-10-14 | 35.80 | 35.80 | 35.57 | 35.80 | -0.556% | 3,757 | +20.112% |
| 2025-10-13 | 36.10 | 36.10 | 36.00 | 36.00 | -1.424% | 1,304 | +19.444% |
| 2025-10-10 | 36.42 | 36.52 | 36.42 | 36.52 | +0.606% | 200 | +17.744% |
| 2025-10-06 | 36.30 | 36.30 | 36.30 | 36.30 | -0.548% | 140 | +18.457% |
| 2025-09-29 | 36.36 | 36.50 | 36.36 | 36.50 | +0.884% | 1,602 | +17.808% |
| 2025-09-25 | 36.18 | 36.18 | 36.18 | 36.18 | +1.544% | 500 | +18.850% |
| 2025-09-23 | 35.63 | 35.63 | 35.63 | 35.63 | +0.366% | 121 | +20.685% |
| 2025-09-18 | 35.49 | 35.50 | 35.49 | 35.50 | +0.028% | 1,039 | +21.127% |
| 2025-09-15 | 35.49 | 35.49 | 35.49 | 35.49 | +1.400% | 100 | +21.161% |
| 2025-09-09 | 35.00 | 35.00 | 35.00 | 35.00 | +1.361% | 470 | +22.857% |
| 2025-09-08 | 34.30 | 34.53 | 34.30 | 34.53 | +0.818% | 500 | +24.529% |
| 2025-09-04 | 34.00 | 34.25 | 34.00 | 34.25 | +0.706% | 1,062 | +25.547% |
| 2025-09-03 | 34.01 | 34.01 | 34.01 | 34.01 | -0.701% | 112 | +26.433% |
| 2025-09-02 | 34.25 | 34.25 | 34.25 | 34.25 | -0.725% | 1,422 | +25.547% |
| 2025-08-29 | 34.50 | 34.50 | 34.50 | 34.50 | +0.730% | 1,400 | +24.638% |
| 2025-08-28 | 34.25 | 34.25 | 34.25 | 34.25 | +0.587% | 100 | +25.547% |
| 2025-08-27 | 34.01 | 34.25 | 34.01 | 34.05 | +1.309% | 4,500 | +26.285% |
| 2025-08-26 | 34.25 | 34.25 | 33.61 | 33.61 | -1.869% | 220 | +27.938% |
| 2025-08-25 | 34.25 | 34.25 | 34.25 | 34.25 | +0.735% | 100 | +25.547% |
| 2025-08-22 | 33.50 | 34.00 | 33.50 | 34.00 | +2.379% | 503 | +26.471% |
| 2025-08-20 | 33.21 | 33.21 | 33.21 | 33.21 | +0.181% | 224 | +29.479% |
| 2025-08-19 | 34.00 | 34.00 | 33.15 | 33.15 | -2.500% | 2,137 | +29.713% |
| 2025-08-18 | 35.05 | 35.05 | 33.10 | 34.00 | -3.134% | 11,419 | +26.471% |
| 2025-08-15 | 35.50 | 35.50 | 35.10 | 35.10 | -1.064% | 10,600 | +22.507% |
| 2025-08-13 | 35.50 | 35.50 | 35.48 | 35.48 | -0.063% | 1,300 | +21.204% |
| 2025-08-12 | 35.50 | 35.50 | 35.27 | 35.50 | +2.899% | 2,300 | +21.127% |
| 2025-08-11 | 36.25 | 36.25 | 34.26 | 34.50 | -4.959% | 2,600 | +24.638% |
| 2025-08-08 | 36.05 | 36.30 | 36.05 | 36.30 | 0.000% | 1,200 | +18.457% |
| 2025-08-07 | 36.30 | 36.30 | 36.30 | 36.30 | -1.626% | 107 | +18.457% |
| 2025-08-06 | 36.90 | 36.90 | 36.90 | 36.90 | +2.500% | 400 | +16.531% |
| 2025-07-30 | 36.00 | 36.00 | 35.01 | 36.00 | 0.000% | 1,800 | +19.444% |
| 2025-07-29 | 36.50 | 36.75 | 36.00 | 36.00 | -1.370% | 2,987 | +19.444% |
| 2025-07-28 | 36.50 | 36.50 | 36.26 | 36.50 | +0.055% | 800 | +17.808% |
| 2025-07-25 | 36.48 | 36.48 | 36.48 | 36.48 | +0.997% | 100 | +17.873% |
| 2025-07-24 | 36.12 | 36.12 | 36.12 | 36.12 | -1.041% | 200 | +19.048% |
| 2025-07-23 | 36.46 | 36.50 | 36.46 | 36.50 | +2.041% | 410 | +17.808% |
| 2025-07-22 | 35.77 | 35.77 | 35.77 | 35.77 | +0.761% | 301 | +20.212% |
| 2025-07-18 | 35.50 | 35.50 | 35.50 | 35.50 | +1.429% | 2,945 | +21.127% |
| 2025-07-17 | 35.00 | 35.00 | 35.00 | 35.00 | -4.110% | 261 | +22.857% |
| 2025-07-16 | 34.29 | 36.89 | 34.29 | 36.50 | +7.988% | 2,815 | +17.808% |
| 2025-07-11 | 34.04 | 34.04 | 33.80 | 33.80 | -0.705% | 1,300 | +27.219% |
| 2025-07-10 | 34.04 | 34.04 | 34.04 | 34.04 | +0.859% | 100 | +26.322% |
| 2025-07-09 | 33.49 | 33.75 | 33.49 | 33.75 | +1.504% | 325 | +27.407% |
| 2025-07-08 | 33.25 | 33.25 | 33.25 | 33.25 | 0.000% | 366 | +29.323% |
| 2025-07-07 | 33.25 | 33.25 | 33.25 | 33.25 | +0.453% | 1,266 | +29.323% |
| 2025-07-03 | 33.10 | 33.10 | 33.10 | 33.10 | 0.000% | 600 | +29.909% |
| 2025-07-02 | 33.38 | 33.40 | 33.10 | 33.10 | -1.135% | 2,555 | +29.909% |
| 2025-07-01 | 33.33 | 33.48 | 33.33 | 33.48 | +0.132% | 1,900 | +28.435% |
| 2025-06-30 | 33.44 | 33.44 | 33.44 | 33.44 | +2.564% | 200 | +28.604% |
| 2025-06-27 | 32.60 | 32.60 | 32.60 | 32.60 | 0.000% | 433 | +31.902% |
| 2025-06-26 | 32.60 | 32.60 | 32.60 | 32.60 | +1.875% | 1,000 | +31.902% |
| 2025-06-25 | 32.83 | 32.83 | 32.00 | 32.00 | -2.971% | 3,933 | +34.375% |
| 2025-06-23 | 33.50 | 33.60 | 32.98 | 32.98 | -1.933% | 5,367 | +30.382% |
| 2025-06-20 | 34.70 | 34.70 | 33.60 | 33.63 | -3.111% | 1,000 | +27.862% |
| 2025-06-18 | 35.04 | 35.04 | 34.71 | 34.71 | +0.609% | 376 | +23.884% |
| 2025-06-17 | 34.15 | 35.45 | 34.15 | 34.50 | 0.000% | 600 | +24.638% |
| 2025-06-16 | 34.50 | 34.50 | 34.50 | 34.50 | +1.471% | 500 | +24.638% |
| 2025-06-13 | 33.94 | 34.00 | 33.94 | 34.00 | +0.741% | 500 | +26.471% |
| 2025-06-12 | 33.75 | 33.80 | 33.33 | 33.75 | +2.584% | 1,747 | +27.407% |
| 2025-06-11 | 33.08 | 33.50 | 32.85 | 32.90 | -6.000% | 3,599 | +30.699% |
| 2025-06-10 | 35.00 | 35.00 | 35.00 | 35.00 | -4.110% | 500 | +22.857% |
| 2025-06-09 | 36.50 | 36.50 | 36.50 | 36.50 | -0.761% | 192 | +17.808% |
| 2025-06-06 | 36.75 | 36.78 | 36.75 | 36.78 | +0.082% | 700 | +16.911% |
| 2025-06-05 | 37.00 | 37.00 | 36.75 | 36.75 | -0.595% | 697 | +17.007% |
| 2025-06-04 | 36.05 | 36.97 | 36.05 | 36.97 | +3.134% | 600 | +16.311% |
| 2025-06-03 | 35.85 | 36.00 | 35.85 | 35.85 | +0.470% | 1,875 | +19.955% |
| 2025-06-02 | 35.67 | 35.68 | 35.67 | 35.68 | -0.892% | 401 | +20.519% |
| 2025-05-30 | 35.38 | 36.00 | 35.38 | 36.00 | +1.408% | 304 | +19.444% |
| 2025-05-29 | 35.50 | 35.50 | 35.50 | 35.50 | 0.000% | 500 | +21.127% |
| 2025-05-28 | 35.30 | 35.50 | 35.30 | 35.50 | +0.282% | 1,065 | +21.127% |
| 2025-05-27 | 35.27 | 35.40 | 35.27 | 35.40 | +0.426% | 1,200 | +21.469% |
| 2025-05-22 | 35.26 | 35.27 | 35.25 | 35.25 | +0.085% | 875 | +21.986% |
| 2025-05-21 | 35.20 | 35.22 | 35.20 | 35.22 | +0.600% | 430 | +22.090% |
| 2025-05-19 | 34.60 | 35.01 | 34.60 | 35.01 | +1.331% | 1,000 | +22.822% |
| 2025-05-16 | 34.90 | 35.00 | 34.55 | 34.55 | -0.953% | 600 | +24.457% |
| 2025-05-15 | 34.89 | 34.89 | 34.87 | 34.88 | +0.933% | 1,341 | +23.271% |
| 2025-05-14 | 34.55 | 34.56 | 34.55 | 34.56 | -0.029% | 575 | +24.421% |
| 2025-05-09 | 34.57 | 34.57 | 34.57 | 34.57 | +1.261% | 233 | +24.385% |
| 2025-05-08 | 34.25 | 34.52 | 34.14 | 34.14 | +0.410% | 1,033 | +25.954% |
| 2025-05-06 | 34.00 | 34.53 | 34.00 | 34.00 | +2.564% | 3,158 | +26.471% |
| 2025-05-02 | 33.50 | 34.00 | 33.10 | 33.15 | +0.455% | 1,940 | +29.713% |
| 2025-05-01 | 33.00 | 33.00 | 33.00 | 33.00 | +3.888% | 700 | +30.303% |
| 2025-04-30 | 31.66 | 31.77 | 31.66 | 31.77 | +0.841% | 259 | +35.369% |
| 2025-04-29 | 30.85 | 31.50 | 30.85 | 31.50 | +3.214% | 749 | +36.508% |
| 2025-04-25 | 30.52 | 30.52 | 30.52 | 30.52 | +0.889% | 100 | +40.896% |
| 2025-04-24 | 30.00 | 30.25 | 30.00 | 30.25 | +2.542% | 450 | +42.149% |
| 2025-04-23 | 28.75 | 29.50 | 28.75 | 29.50 | +1.724% | 378 | +45.763% |
| 2025-04-22 | 30.00 | 30.00 | 29.00 | 29.00 | -1.894% | 784 | +48.276% |
| 2025-04-21 | 29.00 | 29.56 | 29.00 | 29.56 | +1.931% | 833 | +45.467% |
| 2025-04-17 | 28.60 | 29.00 | 28.60 | 29.00 | +1.399% | 1,500 | +48.276% |
| 2025-04-16 | 28.50 | 28.60 | 28.50 | 28.60 | +1.707% | 300 | +50.350% |
| 2025-04-15 | 28.12 | 28.12 | 28.12 | 28.12 | +0.071% | 350 | +52.916% |
| 2025-04-14 | 28.16 | 28.16 | 28.10 | 28.10 | -1.748% | 830 | +53.025% |
| 2025-04-11 | 29.00 | 29.00 | 28.60 | 28.60 | -1.003% | 2,647 | +50.350% |
| 2025-04-10 | 28.57 | 28.89 | 28.50 | 28.89 | +1.191% | 986 | +48.841% |
| 2025-04-08 | 28.62 | 28.65 | 28.55 | 28.55 | 0.000% | 812 | +50.613% |
| 2025-04-07 | 28.55 | 28.55 | 28.55 | 28.55 | -3.122% | 350 | +50.613% |
| 2025-04-04 | 28.85 | 29.47 | 28.80 | 29.47 | +1.621% | 500 | +45.911% |
| 2025-04-03 | 29.25 | 29.25 | 29.00 | 29.00 | -4.132% | 600 | +48.276% |
| 2025-04-01 | 29.25 | 30.25 | 29.15 | 30.25 | +3.419% | 2,196 | +42.149% |
| 2025-03-31 | 29.25 | 29.25 | 29.00 | 29.25 | -1.681% | 1,428 | +47.009% |
| 2025-03-27 | 29.50 | 29.75 | 29.45 | 29.75 | +0.847% | 1,161 | +44.538% |
| 2025-03-26 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 130 | +45.763% |
| 2025-03-25 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 128 | +45.763% |
| 2025-03-21 | 29.55 | 29.75 | 29.50 | 29.50 | -0.169% | 409 | +45.763% |
| 2025-03-19 | 29.60 | 29.60 | 29.55 | 29.55 | 0.000% | 400 | +45.516% |
| 2025-03-18 | 29.55 | 29.55 | 29.55 | 29.55 | 0.000% | 350 | +45.516% |
| 2025-03-17 | 30.00 | 30.00 | 29.55 | 29.55 | -2.314% | 200 | +45.516% |
| 2025-03-11 | 30.00 | 30.95 | 30.00 | 30.25 | +0.833% | 3,443 | +42.149% |
| 2025-03-07 | 30.00 | 30.04 | 30.00 | 30.00 | -4.762% | 404 | +43.333% |
| 2025-03-05 | 31.50 | 31.50 | 31.50 | 31.50 | +0.800% | 248 | +36.508% |
| 2025-02-28 | 31.66 | 31.66 | 30.00 | 31.25 | +5.932% | 1,545 | +37.600% |
| 2025-02-27 | 32.25 | 32.25 | 29.50 | 29.50 | -10.307% | 2,185 | +45.763% |
| 2025-02-26 | 32.75 | 32.89 | 32.75 | 32.89 | +0.427% | 1,034 | +30.739% |
| 2025-02-25 | 32.56 | 32.90 | 32.56 | 32.75 | +0.707% | 1,446 | +31.298% |
| 2025-02-21 | 32.56 | 32.56 | 32.50 | 32.52 | +0.062% | 1,100 | +32.226% |
| 2025-02-20 | 32.50 | 32.50 | 32.50 | 32.50 | -0.062% | 200 | +32.308% |
| 2025-02-19 | 32.00 | 32.68 | 32.00 | 32.52 | +1.625% | 2,000 | +32.226% |
| 2025-02-18 | 31.89 | 32.00 | 31.89 | 32.00 | +1.587% | 1,505 | +34.375% |
| 2025-02-14 | 31.50 | 31.50 | 31.50 | 31.50 | -1.254% | 234 | +36.508% |
| 2025-02-11 | 31.00 | 31.90 | 31.00 | 31.90 | +2.903% | 1,300 | +34.796% |
| 2025-02-10 | 30.00 | 31.00 | 30.00 | 31.00 | +3.333% | 505 | +38.710% |
| 2025-02-07 | 30.00 | 30.00 | 30.00 | 30.00 | +1.146% | 1,500 | +43.333% |
| 2025-02-06 | 29.66 | 29.66 | 29.66 | 29.66 | 0.000% | 400 | +44.976% |
| 2025-02-05 | 29.66 | 29.66 | 29.66 | 29.66 | +1.402% | 100 | +44.976% |
| 2025-02-04 | 29.00 | 29.25 | 29.00 | 29.25 | +2.632% | 600 | +47.009% |
| 2025-02-03 | 28.58 | 28.58 | 28.50 | 28.50 | +1.641% | 1,100 | +50.877% |
| 2025-01-31 | 28.04 | 28.04 | 28.04 | 28.04 | -0.567% | 171 | +53.352% |
| 2025-01-28 | 28.00 | 28.20 | 28.00 | 28.20 | +0.714% | 600 | +52.482% |
| 2025-01-24 | 27.10 | 28.22 | 27.10 | 28.00 | +0.358% | 710 | +53.571% |
| 2025-01-22 | 27.90 | 27.90 | 27.75 | 27.90 | -0.357% | 720 | +54.122% |
| 2025-01-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 302 | +53.571% |
| 2025-01-17 | 28.00 | 28.00 | 28.00 | 28.00 | +2.752% | 400 | +53.571% |
| 2025-01-16 | 27.25 | 27.25 | 27.25 | 27.25 | -2.154% | 111 | +57.798% |
| 2025-01-15 | 27.85 | 27.85 | 27.85 | 27.85 | 0.000% | 1,460 | +54.399% |
| 2025-01-14 | 27.85 | 27.85 | 27.85 | 27.85 | 0.000% | 650 | +54.399% |
| 2025-01-10 | 26.34 | 27.85 | 26.34 | 27.85 | +5.894% | 592 | +54.399% |
| 2025-01-08 | 26.56 | 26.56 | 26.30 | 26.30 | -2.085% | 1,513 | +63.498% |
| 2025-01-06 | 26.85 | 26.88 | 25.60 | 26.86 | -0.149% | 1,940 | +60.089% |
| 2025-01-02 | 26.90 | 26.90 | 26.90 | 26.90 | +0.074% | 200 | +59.851% |
| 2024-12-31 | 26.88 | 26.88 | 26.88 | 26.88 | +0.299% | 233 | +59.970% |
| 2024-12-26 | 26.78 | 26.80 | 26.78 | 26.80 | +1.132% | 500 | +60.448% |
| 2024-12-24 | 26.50 | 26.50 | 26.50 | 26.50 | +0.760% | 200 | +62.264% |
| 2024-12-23 | 26.48 | 26.50 | 26.30 | 26.30 | -0.830% | 813 | +63.498% |
| 2024-12-19 | 26.77 | 26.77 | 26.52 | 26.52 | -0.934% | 200 | +62.142% |
| 2024-12-17 | 27.05 | 27.20 | 26.77 | 26.77 | -2.655% | 1,166 | +60.628% |
| 2024-12-13 | 27.48 | 27.50 | 27.05 | 27.50 | 0.000% | 6,755 | +56.364% |
| 2024-12-12 | 27.53 | 27.53 | 27.50 | 27.50 | -2.655% | 1,100 | +56.364% |
| 2024-12-03 | 28.00 | 28.25 | 28.00 | 28.25 | -2.452% | 501 | +52.212% |
| 2024-11-29 | 28.96 | 28.96 | 28.96 | 28.96 | +3.429% | 100 | +48.481% |
| 2024-11-27 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 800 | +53.571% |
| 2024-11-22 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 100 | +53.571% |
| 2024-11-21 | 28.00 | 28.00 | 28.00 | 28.00 | +1.156% | 300 | +53.571% |
| 2024-11-20 | 27.78 | 27.78 | 27.68 | 27.68 | -0.360% | 20,804 | +55.347% |
| 2024-11-14 | 28.48 | 29.00 | 27.69 | 27.78 | -3.875% | 1,400 | +54.788% |
| 2024-11-12 | 28.60 | 28.90 | 28.10 | 28.90 | -0.173% | 956 | +48.789% |
| 2024-11-11 | 28.90 | 28.95 | 28.90 | 28.95 | +0.434% | 275 | +48.532% |
| 2024-11-08 | 27.82 | 28.82 | 27.82 | 28.82 | +3.501% | 1,472 | +49.176% |
| 2024-11-06 | 27.82 | 27.85 | 27.82 | 27.85 | -0.518% | 917 | +54.399% |
| 2024-11-05 | 28.52 | 28.52 | 27.94 | 28.00 | -3.131% | 2,491 | +53.599% |
| 2024-10-31 | 28.38 | 28.90 | 28.38 | 28.90 | +4.824% | 800 | +48.789% |
| 2024-10-30 | 27.57 | 27.57 | 27.57 | 27.57 | +0.145% | 249 | +55.967% |
| 2024-10-29 | 27.53 | 27.53 | 27.53 | 27.53 | -4.243% | 501 | +56.193% |
| 2024-10-28 | 28.75 | 28.75 | 28.75 | 28.75 | +0.877% | 990 | +49.565% |
| 2024-10-25 | 28.27 | 28.50 | 28.27 | 28.50 | +0.885% | 1,255 | +50.877% |
| 2024-10-23 | 28.25 | 28.25 | 28.25 | 28.25 | 0.000% | 500 | +52.212% |
| 2024-10-22 | 27.00 | 28.25 | 27.00 | 28.25 | +4.630% | 1,010 | +52.212% |
| 2024-10-21 | 28.00 | 28.00 | 27.00 | 27.00 | -3.571% | 1,774 | +59.259% |
| 2024-10-18 | 26.50 | 28.00 | 26.50 | 28.00 | +8.213% | 2,115 | +53.571% |
| 2024-10-17 | 24.00 | 26.00 | 23.15 | 25.88 | +23.039% | 9,295 | +66.184% |
| 2024-10-10 | 21.03 | 21.03 | 21.03 | 21.03 | +0.143% | 200 | +104.470% |
| 2024-10-09 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 100 | +104.762% |
| 2024-10-08 | 21.00 | 21.00 | 21.00 | 21.00 | +1.868% | 280 | +104.762% |
| 2024-10-07 | 20.81 | 20.81 | 20.61 | 20.61 | +2.972% | 200 | +108.586% |
| 2024-10-04 | 20.64 | 20.64 | 20.02 | 20.02 | -3.004% | 400 | +114.785% |
| 2024-10-03 | 20.64 | 20.64 | 20.64 | 20.64 | -0.816% | 387 | +108.332% |
| 2024-09-26 | 20.81 | 20.81 | 20.81 | 20.81 | +4.050% | 250 | +106.631% |
| 2024-09-24 | 20.00 | 20.00 | 20.00 | 20.00 | +0.940% | 100 | +115.000% |
| 2024-09-20 | 19.50 | 19.81 | 19.50 | 19.81 | +3.466% | 1,150 | +117.022% |
| 2024-09-11 | 19.16 | 19.16 | 19.15 | 19.15 | +0.052% | 1,400 | +124.543% |
| 2024-09-10 | 19.15 | 19.15 | 19.13 | 19.14 | +0.262% | 1,000 | +124.660% |
| 2024-09-05 | 19.09 | 19.09 | 19.09 | 19.09 | -0.831% | 200 | +125.249% |
| 2024-08-30 | 19.28 | 19.28 | 19.25 | 19.25 | -0.104% | 1,400 | +123.377% |
| 2024-08-29 | 19.27 | 19.27 | 19.27 | 19.27 | +0.104% | 100 | +123.145% |
| 2024-08-27 | 19.25 | 19.25 | 19.25 | 19.25 | +1.209% | 200 | +123.377% |
| 2024-08-26 | 19.02 | 19.02 | 19.02 | 19.02 | -1.195% | 171 | +126.078% |
| 2024-08-22 | 18.54 | 19.25 | 18.53 | 19.25 | 0.000% | 500 | +123.377% |
| 2024-08-20 | 19.25 | 19.25 | 19.25 | 19.25 | +4.054% | 200 | +123.377% |
| 2024-08-12 | 18.50 | 18.50 | 18.50 | 18.50 | +2.721% | 303 | +132.432% |
| 2024-08-09 | 19.00 | 19.00 | 18.01 | 18.01 | -5.211% | 371 | +138.756% |
| 2024-08-08 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 100 | +126.316% |
| 2024-08-05 | 18.50 | 18.50 | 18.50 | 18.50 | +3.933% | 100 | +132.432% |
| 2024-08-02 | 18.00 | 18.00 | 17.80 | 17.80 | -0.559% | 464 | +141.573% |
| 2024-08-01 | 17.95 | 17.95 | 17.90 | 17.90 | 0.000% | 425 | +140.223% |