CNBB
CNB COMMUNITY BNCP INC
stockOTC
EODOct 1, 2026
50.74USD-1.762%(-0.91)210
CNBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 50.35 | 50.74 | 50.35 | 50.74 | -1.762% | 210 | 0.000% |
| 2026-09-28 | 51.65 | 51.65 | 51.65 | 51.65 | +2.868% | 100 | -1.762% |
| 2026-09-25 | 51.15 | 51.15 | 50.21 | 50.21 | -2.788% | 3,421 | +1.056% |
| 2026-09-23 | 52.49 | 53.00 | 51.65 | 51.65 | -0.673% | 1,443 | -1.762% |
| 2026-09-14 | 52.01 | 52.01 | 52.00 | 52.00 | +0.270% | 1,073 | -2.423% |
| 2026-09-10 | 51.86 | 51.86 | 51.86 | 51.86 | +0.348% | 3,000 | -2.160% |
| 2026-08-27 | 51.68 | 51.68 | 51.68 | 51.68 | +0.136% | 200 | -1.819% |
| 2026-08-26 | 51.69 | 51.71 | 51.61 | 51.61 | +0.311% | 1,656 | -1.686% |
| 2026-08-14 | 51.45 | 51.45 | 51.45 | 51.45 | +0.117% | 337 | -1.380% |
| 2026-08-13 | 51.96 | 51.96 | 51.39 | 51.39 | +0.469% | 1,200 | -1.265% |
| 2026-08-12 | 51.15 | 51.15 | 51.15 | 51.15 | +0.294% | 415 | -0.802% |
| 2026-08-11 | 51.00 | 51.00 | 51.00 | 51.00 | -0.313% | 100 | -0.510% |
| 2026-08-10 | 51.16 | 51.16 | 51.16 | 51.16 | +0.029% | 207 | -0.821% |
| 2026-08-07 | 51.15 | 51.15 | 51.15 | 51.15 | +0.166% | 100 | -0.792% |
| 2026-08-06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.176% | 138 | -0.627% |
| 2026-08-03 | 51.15 | 51.15 | 51.15 | 51.15 | 0.000% | 100 | -0.802% |
| 2026-07-31 | 51.15 | 51.15 | 51.15 | 51.15 | 0.000% | 200 | -0.802% |
| 2026-07-29 | 51.15 | 51.15 | 51.15 | 51.15 | +0.294% | 200 | -0.802% |
| 2026-07-28 | 50.91 | 51.00 | 50.91 | 51.00 | 0.000% | 1,595 | -0.510% |
| 2026-07-23 | 51.00 | 51.00 | 51.00 | 51.00 | +0.315% | 1,987 | -0.510% |
| 2026-07-22 | 50.84 | 50.84 | 50.84 | 50.84 | +0.020% | 200 | -0.197% |
| 2026-07-21 | 51.00 | 51.00 | 50.83 | 50.83 | +0.138% | 2,718 | -0.177% |
| 2026-07-17 | 50.76 | 50.76 | 50.76 | 50.76 | +0.794% | 280 | -0.039% |
| 2026-07-15 | 50.30 | 50.36 | 50.30 | 50.36 | -3.061% | 1,300 | +0.755% |
| 2026-07-13 | 51.95 | 51.95 | 51.95 | 51.95 | 0.000% | 158 | -2.329% |
| 2026-07-10 | 51.95 | 51.95 | 51.95 | 51.95 | +2.831% | 200 | -2.329% |
| 2026-07-07 | 50.52 | 50.52 | 50.52 | 50.52 | +0.617% | 160 | +0.435% |
| 2026-07-01 | 50.21 | 50.21 | 50.21 | 50.21 | +0.020% | 333 | +1.056% |
| 2026-06-26 | 50.20 | 50.20 | 50.20 | 50.20 | +0.220% | 100 | +1.076% |
| 2026-06-23 | 50.05 | 50.09 | 50.05 | 50.09 | +0.683% | 786 | +1.298% |
| 2026-06-17 | 49.75 | 49.75 | 49.75 | 49.75 | +0.464% | 240 | +1.990% |
| 2026-06-15 | 49.52 | 49.52 | 49.52 | 49.52 | +0.548% | 885 | +2.464% |
| 2026-06-08 | 49.25 | 49.25 | 49.25 | 49.25 | -0.465% | 2,700 | +3.025% |
| 2026-06-04 | 49.48 | 49.48 | 49.48 | 49.48 | 0.000% | 100 | +2.546% |
| 2026-05-29 | 49.48 | 49.48 | 49.48 | 49.48 | 0.000% | 200 | +2.546% |
| 2026-05-27 | 48.53 | 49.48 | 48.53 | 49.48 | -0.020% | 210 | +2.546% |
| 2026-05-15 | 46.10 | 49.49 | 46.10 | 49.49 | +0.651% | 395 | +2.526% |
| 2026-05-07 | 49.17 | 49.17 | 49.17 | 49.17 | +2.076% | 100 | +3.193% |
| 2026-05-06 | 46.02 | 48.17 | 46.02 | 48.17 | +4.695% | 300 | +5.335% |
| 2026-04-29 | 46.01 | 46.01 | 46.01 | 46.01 | -1.054% | 444 | +10.280% |
| 2026-04-28 | 46.50 | 46.50 | 46.50 | 46.50 | 0.000% | 105 | +9.118% |
| 2026-04-27 | 46.50 | 46.50 | 46.50 | 46.50 | +1.087% | 216 | +9.118% |
| 2026-04-22 | 46.00 | 46.00 | 46.00 | 46.00 | +0.382% | 100 | +10.304% |
| 2026-04-21 | 45.83 | 45.83 | 45.83 | 45.83 | +0.493% | 100 | +10.726% |
| 2026-04-20 | 45.60 | 45.60 | 45.60 | 45.60 | -0.870% | 231 | +11.272% |
| 2026-04-17 | 46.00 | 46.00 | 46.00 | 46.00 | +0.131% | 120 | +10.304% |
| 2026-04-15 | 45.94 | 45.94 | 45.94 | 45.94 | +0.044% | 100 | +10.448% |
| 2026-04-10 | 45.92 | 45.92 | 45.92 | 45.92 | +1.123% | 128 | +10.497% |
| 2026-04-02 | 45.41 | 45.41 | 45.41 | 45.41 | +0.243% | 100 | +11.738% |
| 2026-03-24 | 45.30 | 45.30 | 45.30 | 45.30 | -0.022% | 1,858 | +12.009% |
| 2026-03-23 | 45.31 | 45.31 | 45.31 | 45.31 | -0.308% | 1,800 | +11.984% |
| 2026-03-20 | 45.47 | 45.47 | 45.25 | 45.45 | -1.562% | 6,222 | +11.639% |
| 2026-03-19 | 46.00 | 46.17 | 46.00 | 46.17 | +1.586% | 370 | +9.896% |
| 2026-03-17 | 45.45 | 45.45 | 45.45 | 45.45 | 0.000% | 250 | +11.639% |
| 2026-03-12 | 45.45 | 45.45 | 45.45 | 45.45 | +0.022% | 100 | +11.639% |
| 2026-03-11 | 45.44 | 45.44 | 45.44 | 45.44 | -0.003% | 1,200 | +11.664% |
| 2026-03-09 | 45.44 | 45.44 | 45.44 | 45.44 | +0.312% | 100 | +11.660% |
| 2026-03-06 | 45.30 | 45.30 | 45.30 | 45.30 | +0.022% | 100 | +12.009% |
| 2026-03-02 | 45.29 | 45.29 | 45.29 | 45.29 | 0.000% | 1,000 | +12.034% |
| 2026-02-27 | 45.29 | 45.29 | 45.29 | 45.29 | +0.421% | 230 | +12.034% |
| 2026-02-25 | 45.10 | 45.10 | 45.10 | 45.10 | -0.089% | 500 | +12.506% |
| 2026-02-20 | 45.14 | 45.14 | 45.14 | 45.14 | -0.022% | 100 | +12.406% |
| 2026-02-17 | 45.30 | 45.30 | 45.15 | 45.15 | +0.222% | 400 | +12.381% |
| 2026-02-09 | 45.30 | 45.30 | 45.05 | 45.05 | -0.552% | 568 | +12.630% |
| 2026-02-06 | 46.00 | 46.00 | 45.30 | 45.30 | +0.667% | 845 | +12.009% |
| 2026-02-05 | 45.00 | 45.00 | 45.00 | 45.00 | -2.174% | 26,582 | +12.756% |
| 2026-02-04 | 46.00 | 46.00 | 46.00 | 46.00 | +2.770% | 100 | +10.304% |
| 2026-01-29 | 47.87 | 47.87 | 44.76 | 44.76 | 0.000% | 200 | +13.360% |
| 2026-01-28 | 45.50 | 45.50 | 44.76 | 44.76 | -0.201% | 27,092 | +13.360% |
| 2026-01-27 | 45.10 | 45.10 | 44.85 | 44.85 | -0.840% | 11,822 | +13.133% |
| 2026-01-23 | 45.50 | 45.50 | 45.23 | 45.23 | +1.640% | 200 | +12.182% |
| 2026-01-22 | 44.50 | 44.50 | 44.50 | 44.50 | 0.000% | 560 | +14.022% |
| 2026-01-16 | 44.49 | 44.50 | 44.49 | 44.50 | 0.000% | 200 | +14.022% |
| 2026-01-06 | 44.50 | 44.50 | 44.50 | 44.50 | -1.111% | 302 | +14.022% |
| 2025-12-30 | 45.00 | 45.00 | 45.00 | 45.00 | +0.729% | 200 | +12.756% |
| 2025-12-12 | 44.20 | 44.67 | 44.20 | 44.67 | +0.167% | 506 | +13.578% |
| 2025-12-11 | 44.26 | 44.68 | 44.25 | 44.60 | +0.022% | 855 | +13.767% |
| 2025-12-09 | 44.59 | 44.59 | 44.59 | 44.59 | +0.428% | 100 | +13.792% |
| 2025-12-08 | 44.20 | 44.51 | 44.20 | 44.40 | -0.782% | 6,010 | +14.279% |
| 2025-12-05 | 45.00 | 45.34 | 44.75 | 44.75 | -0.556% | 340 | +13.385% |
| 2025-12-03 | 45.00 | 45.00 | 45.00 | 45.00 | +1.925% | 100 | +12.756% |
| 2025-12-01 | 44.15 | 44.15 | 44.15 | 44.15 | +0.113% | 1,734 | +14.926% |
| 2025-11-24 | 44.10 | 44.10 | 44.10 | 44.10 | -0.226% | 300 | +15.057% |
| 2025-11-18 | 44.20 | 44.20 | 44.20 | 44.20 | -0.023% | 930 | +14.796% |
| 2025-11-17 | 44.25 | 44.25 | 44.21 | 44.21 | -0.090% | 400 | +14.770% |
| 2025-11-14 | 44.25 | 44.25 | 44.25 | 44.25 | -0.562% | 117 | +14.667% |
| 2025-11-12 | 44.50 | 44.50 | 44.50 | 44.50 | 0.000% | 100 | +14.022% |
| 2025-11-04 | 44.50 | 44.50 | 44.50 | 44.50 | 0.000% | 100 | +14.022% |
| 2025-10-24 | 44.50 | 44.50 | 44.50 | 44.50 | +1.714% | 200 | +14.022% |
| 2025-10-06 | 43.75 | 43.75 | 43.75 | 43.75 | +0.023% | 4,525 | +15.977% |
| 2025-10-02 | 43.73 | 43.74 | 43.51 | 43.74 | -0.023% | 400 | +16.004% |
| 2025-10-01 | 43.75 | 43.75 | 43.75 | 43.75 | 0.000% | 100 | +15.977% |
| 2025-09-30 | 43.76 | 43.76 | 43.75 | 43.75 | 0.000% | 2,475 | +15.977% |
| 2025-09-29 | 43.75 | 43.76 | 43.75 | 43.75 | -0.046% | 812 | +15.977% |
| 2025-09-26 | 44.02 | 44.02 | 43.77 | 43.77 | -0.861% | 900 | +15.924% |
| 2025-09-23 | 44.10 | 44.15 | 44.10 | 44.15 | +0.113% | 800 | +14.926% |
| 2025-09-19 | 44.10 | 44.10 | 44.10 | 44.10 | +0.341% | 200 | +15.057% |
| 2025-09-18 | 43.95 | 43.95 | 43.95 | 43.95 | +0.023% | 100 | +15.449% |
| 2025-09-17 | 43.90 | 43.94 | 43.90 | 43.94 | +1.595% | 300 | +15.476% |
| 2025-09-10 | 43.60 | 43.60 | 43.25 | 43.25 | -0.712% | 700 | +17.318% |
| 2025-09-03 | 43.89 | 43.89 | 43.56 | 43.56 | -0.434% | 962 | +16.483% |
| 2025-08-26 | 43.75 | 43.75 | 43.75 | 43.75 | +0.894% | 200 | +15.977% |
| 2025-08-22 | 43.09 | 43.39 | 43.09 | 43.36 | +3.244% | 2,356 | +17.014% |
| 2025-08-21 | 42.00 | 42.13 | 42.00 | 42.00 | -0.592% | 1,300 | +20.810% |
| 2025-08-20 | 42.00 | 42.25 | 42.00 | 42.25 | +0.619% | 4,520 | +20.095% |
| 2025-08-15 | 41.99 | 41.99 | 41.99 | 41.99 | 0.000% | 100 | +20.838% |
| 2025-08-14 | 42.50 | 42.50 | 41.99 | 41.99 | -0.024% | 690 | +20.838% |
| 2025-08-13 | 42.01 | 42.01 | 42.00 | 42.00 | +0.478% | 927 | +20.810% |
| 2025-08-11 | 41.80 | 41.80 | 41.80 | 41.80 | +0.481% | 403 | +21.388% |
| 2025-08-06 | 41.60 | 41.60 | 41.60 | 41.60 | -0.478% | 200 | +21.971% |
| 2025-08-01 | 41.80 | 41.80 | 41.80 | 41.80 | -0.476% | 186 | +21.388% |
| 2025-07-31 | 41.90 | 42.00 | 41.65 | 42.00 | +0.962% | 672 | +20.810% |
| 2025-07-24 | 41.60 | 41.60 | 41.60 | 41.60 | 0.000% | 400 | +21.971% |
| 2025-07-23 | 41.70 | 41.70 | 41.60 | 41.60 | +0.241% | 349 | +21.971% |
| 2025-07-21 | 41.50 | 41.50 | 41.50 | 41.50 | -0.120% | 309 | +22.265% |
| 2025-07-17 | 41.15 | 41.65 | 41.15 | 41.55 | +0.120% | 1,550 | +22.118% |
| 2025-07-16 | 41.50 | 41.50 | 41.50 | 41.50 | +0.606% | 322 | +22.265% |
| 2025-07-11 | 40.96 | 41.25 | 40.30 | 41.25 | +1.852% | 7,711 | +23.006% |
| 2025-07-09 | 40.50 | 40.50 | 40.50 | 40.50 | +1.250% | 220 | +25.284% |
| 2025-07-08 | 40.00 | 40.00 | 40.00 | 40.00 | -2.344% | 125 | +26.850% |
| 2025-07-07 | 40.96 | 40.96 | 40.96 | 40.96 | +2.400% | 412 | +23.877% |
| 2025-07-02 | 40.00 | 40.00 | 40.00 | 40.00 | -1.137% | 401 | +26.850% |
| 2025-07-01 | 40.46 | 40.46 | 40.46 | 40.46 | +0.999% | 228 | +25.408% |
| 2025-06-27 | 41.60 | 41.60 | 40.06 | 40.06 | -3.702% | 10,485 | +26.660% |
| 2025-06-24 | 41.60 | 41.60 | 41.60 | 41.60 | -1.011% | 228 | +21.971% |
| 2025-06-18 | 42.02 | 42.02 | 42.02 | 42.02 | -1.696% | 110 | +20.738% |
| 2025-06-04 | 42.75 | 42.75 | 42.75 | 42.75 | 0.000% | 100 | +18.690% |
| 2025-06-03 | 42.75 | 42.75 | 42.75 | 42.75 | -2.819% | 100 | +18.690% |
| 2025-05-13 | 43.99 | 43.99 | 43.99 | 43.99 | +9.975% | 100 | +15.344% |
| 2025-05-09 | 40.00 | 40.00 | 40.00 | 40.00 | +1.885% | 150 | +26.850% |
| 2025-05-07 | 39.26 | 39.26 | 39.26 | 39.26 | -4.244% | 100 | +29.241% |
| 2025-05-06 | 43.00 | 43.00 | 41.00 | 41.00 | 0.000% | 410 | +23.756% |
| 2025-05-02 | 41.00 | 41.00 | 41.00 | 41.00 | +2.500% | 200 | +23.756% |
| 2025-05-01 | 40.00 | 40.00 | 40.00 | 40.00 | +0.150% | 100 | +26.850% |
| 2025-04-22 | 39.94 | 39.94 | 39.94 | 39.94 | +1.114% | 200 | +27.041% |
| 2025-04-16 | 39.50 | 39.50 | 39.50 | 39.50 | +0.637% | 100 | +28.456% |
| 2025-04-15 | 39.25 | 39.25 | 39.25 | 39.25 | +0.358% | 500 | +29.274% |
| 2025-04-11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.987% | 500 | +29.737% |
| 2025-04-09 | 39.50 | 39.50 | 39.50 | 39.50 | +1.023% | 700 | +28.456% |
| 2025-04-07 | 39.08 | 39.10 | 39.08 | 39.10 | +0.051% | 1,100 | +29.770% |
| 2025-04-04 | 39.03 | 39.70 | 39.03 | 39.08 | +0.026% | 3,823 | +29.836% |
| 2025-03-25 | 39.50 | 39.50 | 39.07 | 39.07 | -1.711% | 742 | +29.869% |
| 2025-03-24 | 39.75 | 39.75 | 39.75 | 39.75 | 0.000% | 100 | +27.648% |
| 2025-03-20 | 39.75 | 39.75 | 39.75 | 39.75 | +1.636% | 100 | +27.648% |
| 2025-03-17 | 41.00 | 41.00 | 39.11 | 39.11 | -4.048% | 6,142 | +29.737% |
| 2025-03-04 | 41.25 | 41.25 | 40.76 | 40.76 | -0.585% | 500 | +24.485% |
| 2025-02-26 | 41.00 | 41.00 | 41.00 | 41.00 | -0.243% | 3,050 | +23.756% |
| 2025-02-21 | 41.10 | 41.10 | 41.10 | 41.10 | +0.244% | 100 | +23.455% |
| 2025-02-19 | 41.00 | 41.00 | 41.00 | 41.00 | -0.606% | 764 | +23.756% |
| 2025-02-12 | 41.25 | 41.25 | 41.25 | 41.25 | 0.000% | 130 | +23.006% |
| 2025-02-07 | 41.25 | 41.25 | 41.25 | 41.25 | +1.227% | 270 | +23.006% |
| 2025-02-03 | 40.75 | 40.75 | 40.75 | 40.75 | +1.875% | 100 | +24.515% |
| 2025-01-30 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 118 | +26.850% |
| 2025-01-27 | 40.50 | 41.00 | 40.00 | 40.00 | -1.235% | 850 | +26.850% |
| 2025-01-21 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 500 | +25.284% |
| 2025-01-17 | 40.82 | 41.00 | 39.26 | 40.50 | -0.760% | 5,435 | +25.284% |
| 2025-01-15 | 41.00 | 41.00 | 40.81 | 40.81 | -1.663% | 901 | +24.332% |
| 2025-01-13 | 41.50 | 41.50 | 41.50 | 41.50 | +1.816% | 2,380 | +22.265% |
| 2025-01-10 | 41.50 | 41.50 | 40.76 | 40.76 | +0.369% | 900 | +24.485% |
| 2025-01-06 | 42.11 | 42.11 | 40.61 | 40.61 | -6.191% | 1,778 | +24.945% |
| 2025-01-03 | 43.29 | 43.29 | 43.29 | 43.29 | +1.382% | 100 | +17.210% |
| 2024-12-31 | 42.70 | 42.70 | 42.70 | 42.70 | -1.817% | 200 | +18.829% |
| 2024-12-30 | 43.35 | 43.49 | 43.35 | 43.49 | +1.140% | 400 | +16.670% |
| 2024-12-23 | 43.00 | 43.00 | 42.98 | 43.00 | -1.127% | 300 | +18.000% |
| 2024-12-18 | 43.49 | 43.49 | 43.49 | 43.49 | 0.000% | 214 | +16.670% |
| 2024-12-11 | 42.00 | 43.49 | 42.00 | 43.49 | +4.795% | 1,130 | +16.670% |
| 2024-12-10 | 41.50 | 41.50 | 41.50 | 41.50 | +1.220% | 1,100 | +22.265% |
| 2024-12-09 | 41.25 | 41.25 | 41.00 | 41.00 | +0.073% | 880 | +23.756% |
| 2024-12-06 | 40.98 | 40.98 | 40.97 | 40.97 | -0.073% | 1,000 | +23.847% |
| 2024-12-03 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 100 | +23.756% |
| 2024-11-22 | 41.00 | 41.00 | 41.00 | 41.00 | +1.235% | 1,264 | +23.756% |
| 2024-11-18 | 40.50 | 41.00 | 40.50 | 40.50 | 0.000% | 8,834 | +25.284% |
| 2024-11-15 | 40.50 | 40.50 | 40.50 | 40.50 | -1.220% | 282 | +25.284% |
| 2024-11-14 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 542 | +23.756% |
| 2024-11-13 | 40.75 | 41.00 | 40.75 | 41.00 | +3.483% | 2,359 | +23.756% |
| 2024-11-08 | 40.50 | 40.50 | 39.62 | 39.62 | -2.173% | 1,400 | +28.067% |
| 2024-11-06 | 40.51 | 40.84 | 40.50 | 40.50 | 0.000% | 402 | +25.284% |
| 2024-11-04 | 40.50 | 40.50 | 40.50 | 40.50 | +1.225% | 400 | +25.284% |
| 2024-11-01 | 40.01 | 40.01 | 40.01 | 40.01 | +0.025% | 100 | +26.818% |
| 2024-10-30 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 100 | +26.850% |
| 2024-10-29 | 40.00 | 40.00 | 40.00 | 40.00 | -2.439% | 25,922 | +26.850% |
| 2024-10-28 | 41.00 | 41.00 | 41.00 | 41.00 | +2.500% | 200 | +23.756% |
| 2024-10-24 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 109 | +26.850% |
| 2024-10-17 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1,045 | +26.850% |
| 2024-10-15 | 40.00 | 40.01 | 40.00 | 40.00 | +1.266% | 598 | +26.850% |
| 2024-10-11 | 38.39 | 39.50 | 38.39 | 39.50 | +3.947% | 1,468 | +28.456% |
| 2024-10-10 | 38.01 | 38.01 | 38.00 | 38.00 | -0.654% | 427 | +33.526% |
| 2024-10-09 | 38.25 | 38.25 | 38.25 | 38.25 | +0.658% | 1,200 | +32.654% |
| 2024-10-04 | 38.00 | 38.00 | 38.00 | 38.00 | -0.262% | 627 | +33.526% |
| 2024-10-03 | 38.10 | 38.10 | 38.10 | 38.10 | +0.237% | 618 | +33.176% |
| 2024-10-01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.131% | 100 | +33.491% |
| 2024-09-27 | 38.06 | 38.06 | 38.06 | 38.06 | 0.000% | 201 | +33.316% |
| 2024-09-25 | 38.11 | 38.11 | 38.06 | 38.06 | -0.157% | 670 | +33.316% |
| 2024-09-12 | 38.12 | 38.12 | 38.12 | 38.12 | +0.131% | 323 | +33.106% |
| 2024-09-06 | 38.07 | 38.07 | 38.07 | 38.07 | -0.079% | 749 | +33.281% |
| 2024-09-05 | 38.10 | 38.10 | 38.10 | 38.10 | +0.079% | 139 | +33.176% |
| 2024-09-03 | 38.07 | 38.07 | 38.07 | 38.07 | +0.053% | 398 | +33.281% |
| 2024-08-28 | 38.05 | 38.05 | 38.05 | 38.05 | 0.000% | 1,598 | +33.351% |
| 2024-08-27 | 38.17 | 38.40 | 38.05 | 38.05 | -0.601% | 1,399 | +33.351% |
| 2024-08-26 | 38.01 | 38.28 | 38.01 | 38.28 | +1.323% | 1,298 | +32.550% |
| 2024-08-23 | 34.60 | 37.78 | 34.60 | 37.78 | +8.719% | 1,311 | +34.304% |
| 2024-08-22 | 34.75 | 34.75 | 34.75 | 34.75 | 0.000% | 1,816 | +46.014% |
| 2024-08-21 | 34.75 | 34.75 | 34.75 | 34.75 | 0.000% | 1,816 | +46.014% |
| 2024-08-19 | 34.75 | 34.75 | 34.75 | 34.75 | 0.000% | 237 | +46.014% |
| 2024-08-15 | 34.75 | 34.75 | 34.75 | 34.75 | 0.000% | 350 | +46.014% |
| 2024-08-14 | 34.75 | 34.75 | 34.75 | 34.75 | 0.000% | 125 | +46.014% |
| 2024-08-13 | 34.75 | 34.75 | 34.75 | 34.75 | +0.725% | 305 | +46.014% |
| 2024-08-12 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 200 | +47.072% |
| 2024-08-08 | 34.25 | 34.50 | 34.25 | 34.50 | +0.029% | 1,453 | +47.072% |
| 2024-08-07 | 34.25 | 34.49 | 34.25 | 34.49 | +0.701% | 1,648 | +47.115% |
| 2024-08-05 | 34.25 | 34.25 | 34.25 | 34.25 | 0.000% | 1,135 | +48.146% |
| 2024-08-02 | 34.25 | 34.26 | 34.25 | 34.25 | -0.029% | 1,200 | +48.146% |
| 2024-07-31 | 34.26 | 34.26 | 34.26 | 34.26 | +0.029% | 414 | +48.103% |
| 2024-07-26 | 34.50 | 34.50 | 33.60 | 34.25 | -0.725% | 1,069 | +48.146% |
| 2024-07-25 | 34.50 | 34.50 | 34.50 | 34.50 | +2.679% | 100 | +47.072% |
| 2024-07-23 | 33.60 | 33.60 | 33.60 | 33.60 | -1.176% | 273 | +51.012% |
| 2024-07-22 | 34.25 | 34.25 | 34.00 | 34.00 | 0.000% | 550 | +49.235% |
| 2024-07-18 | 34.00 | 34.00 | 34.00 | 34.00 | +0.980% | 812 | +49.235% |
| 2024-07-17 | 34.00 | 34.00 | 33.67 | 33.67 | -0.971% | 1,280 | +50.698% |
| 2024-07-16 | 33.67 | 34.00 | 33.67 | 34.00 | 0.000% | 1,003 | +49.235% |
| 2024-07-15 | 33.50 | 34.00 | 33.50 | 34.00 | +0.950% | 285 | +49.235% |
| 2024-07-12 | 33.67 | 33.68 | 33.67 | 33.68 | +0.030% | 500 | +50.653% |
| 2024-07-02 | 33.67 | 33.67 | 33.67 | 33.67 | +0.507% | 500 | +50.698% |
| 2024-06-28 | 33.50 | 33.50 | 33.50 | 33.50 | +1.362% | 100 | +51.463% |
| 2024-06-26 | 33.05 | 33.05 | 33.05 | 33.05 | 0.000% | 100 | +53.525% |
| 2024-06-25 | 33.06 | 33.06 | 33.05 | 33.05 | +0.030% | 6,120 | +53.525% |
| 2024-06-17 | 33.04 | 33.04 | 33.04 | 33.04 | 0.000% | 1,535 | +53.571% |
| 2024-06-12 | 33.02 | 33.04 | 33.00 | 33.04 | -0.030% | 1,335 | +53.571% |
| 2024-06-11 | 33.05 | 33.05 | 33.05 | 33.05 | -0.602% | 2,000 | +53.525% |
| 2024-06-10 | 33.25 | 33.25 | 33.25 | 33.25 | +0.605% | 100 | +52.602% |
| 2024-06-06 | 33.05 | 33.05 | 33.05 | 33.05 | -0.030% | 100 | +53.525% |
| 2024-06-04 | 33.25 | 33.25 | 33.06 | 33.06 | +0.121% | 1,700 | +53.479% |
| 2024-06-03 | 33.12 | 33.12 | 33.02 | 33.02 | -0.302% | 1,600 | +53.664% |
| 2024-05-31 | 33.11 | 33.12 | 33.11 | 33.12 | +0.030% | 900 | +53.200% |
| 2024-05-30 | 33.11 | 33.11 | 33.11 | 33.11 | -0.421% | 1,400 | +53.247% |
| 2024-05-29 | 33.50 | 33.50 | 33.25 | 33.25 | -2.148% | 200 | +52.602% |
| 2024-05-28 | 33.98 | 33.98 | 33.98 | 33.98 | +2.195% | 100 | +49.323% |
| 2024-05-23 | 33.25 | 33.25 | 33.25 | 33.25 | -0.030% | 7,754 | +52.602% |
| 2024-05-22 | 33.16 | 33.26 | 33.16 | 33.26 | +0.788% | 6,089 | +52.556% |
| 2024-05-21 | 33.11 | 33.25 | 33.00 | 33.00 | -1.493% | 3,439 | +53.758% |
| 2024-05-20 | 33.25 | 33.50 | 33.25 | 33.50 | +0.782% | 1,850 | +51.463% |
| 2024-05-15 | 33.25 | 33.25 | 33.24 | 33.24 | -0.030% | 1,300 | +52.647% |
| 2024-05-14 | 33.25 | 33.25 | 33.25 | 33.25 | +0.758% | 500 | +52.602% |
| 2024-05-09 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 100 | +53.758% |
| 2024-05-08 | 33.00 | 33.00 | 33.00 | 33.00 | -1.786% | 250 | +53.758% |
| 2024-05-07 | 33.85 | 33.85 | 33.60 | 33.60 | -0.592% | 210 | +51.012% |
| 2024-05-02 | 33.85 | 33.85 | 33.80 | 33.80 | -0.559% | 1,720 | +50.118% |
| 2024-04-30 | 33.99 | 33.99 | 33.99 | 33.99 | 0.000% | 300 | +49.279% |
| 2024-04-19 | 34.00 | 34.00 | 33.99 | 33.99 | -0.029% | 625 | +49.279% |
| 2024-04-18 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 380 | +49.235% |
| 2024-04-17 | 34.23 | 34.23 | 34.00 | 34.00 | -0.614% | 3,600 | +49.235% |
| 2024-04-15 | 34.22 | 34.22 | 34.21 | 34.21 | -0.262% | 200 | +48.319% |
| 2024-04-11 | 34.75 | 34.75 | 34.20 | 34.30 | -2.695% | 2,541 | +47.930% |
| 2024-04-08 | 35.25 | 35.25 | 35.25 | 35.25 | +2.078% | 499 | +43.943% |
| 2024-04-01 | 34.54 | 34.54 | 34.53 | 34.53 | +0.065% | 940 | +46.934% |
| 2024-03-27 | 35.25 | 35.50 | 34.51 | 34.51 | -0.404% | 4,903 | +47.030% |
| 2024-03-21 | 35.00 | 35.00 | 34.65 | 34.65 | 0.000% | 1,336 | +46.436% |
| 2024-03-18 | 34.65 | 34.65 | 34.65 | 34.65 | +0.116% | 356 | +46.436% |
| 2024-03-13 | 34.61 | 34.61 | 34.61 | 34.61 | -0.005% | 1,000 | +46.605% |
| 2024-03-11 | 34.61 | 34.61 | 34.61 | 34.61 | -1.811% | 300 | +46.598% |
| 2024-03-05 | 35.50 | 35.50 | 35.25 | 35.25 | -0.676% | 500 | +43.943% |
| 2024-03-04 | 35.49 | 35.49 | 35.49 | 35.49 | +1.400% | 101 | +42.970% |
| 2024-02-23 | 35.00 | 35.00 | 35.00 | 35.00 | -0.709% | 938 | +44.971% |
| 2024-02-15 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 100 | +43.943% |
| 2024-02-09 | 35.20 | 35.25 | 35.20 | 35.25 | +0.686% | 200 | +43.943% |
| 2024-02-07 | 35.04 | 35.04 | 35.01 | 35.01 | -1.352% | 702 | +44.930% |
| 2024-02-01 | 35.49 | 35.49 | 35.49 | 35.49 | +1.198% | 100 | +42.970% |
| 2024-01-31 | 35.25 | 35.35 | 35.07 | 35.07 | -0.228% | 499 | +44.682% |
| 2024-01-29 | 35.10 | 35.15 | 35.05 | 35.15 | -0.284% | 502 | +44.353% |
| 2024-01-26 | 35.25 | 35.25 | 35.25 | 35.25 | +0.657% | 100 | +43.943% |
| 2024-01-23 | 35.02 | 35.02 | 35.02 | 35.02 | -0.029% | 1,450 | +44.889% |
| 2024-01-22 | 34.56 | 35.25 | 34.56 | 35.03 | -1.324% | 3,769 | +44.847% |
| 2024-01-19 | 35.00 | 35.50 | 35.00 | 35.50 | +1.429% | 1,700 | +42.930% |
| 2024-01-18 | 35.00 | 35.00 | 35.00 | 35.00 | +0.006% | 1,000 | +44.971% |
| 2024-01-17 | 35.00 | 35.00 | 35.00 | 35.00 | +1.150% | 200 | +44.980% |
| 2024-01-16 | 35.01 | 35.01 | 34.60 | 34.60 | -2.535% | 2,275 | +46.647% |
| 2024-01-12 | 35.25 | 35.50 | 35.25 | 35.50 | +1.429% | 806 | +42.930% |
| 2024-01-11 | 35.00 | 35.00 | 35.00 | 35.00 | -0.029% | 599 | +44.971% |
| 2024-01-08 | 34.42 | 35.03 | 34.42 | 35.01 | -0.029% | 6,277 | +44.930% |
| 2024-01-05 | 35.02 | 35.02 | 35.02 | 35.02 | -1.352% | 200 | +44.889% |
| 2023-12-29 | 35.50 | 35.50 | 35.50 | 35.50 | +1.429% | 200 | +42.930% |
| 2023-12-28 | 35.00 | 35.00 | 35.00 | 35.00 | -1.408% | 333 | +44.971% |
| 2023-12-26 | 35.50 | 35.50 | 35.50 | 35.50 | +0.681% | 210 | +42.930% |
| 2023-12-22 | 35.26 | 35.26 | 35.26 | 35.26 | -0.676% | 179 | +43.902% |
| 2023-12-21 | 35.50 | 35.50 | 35.50 | 35.50 | +0.282% | 200 | +42.930% |
| 2023-12-20 | 35.40 | 35.40 | 35.30 | 35.40 | -1.667% | 919 | +43.333% |
| 2023-12-18 | 35.50 | 36.00 | 35.50 | 36.00 | +1.124% | 500 | +40.944% |
| 2023-12-15 | 35.40 | 35.60 | 35.40 | 35.60 | +0.993% | 700 | +42.528% |
| 2023-12-14 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 300 | +43.943% |
| 2023-12-12 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 203 | +43.943% |
| 2023-12-08 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 570 | +43.943% |
| 2023-12-06 | 35.25 | 35.25 | 35.25 | 35.25 | -0.424% | 100 | +43.943% |
| 2023-12-04 | 35.25 | 35.40 | 35.25 | 35.40 | +0.426% | 310 | +43.333% |
| 2023-12-01 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 490 | +43.943% |
| 2023-11-30 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 408 | +43.943% |
| 2023-11-29 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 100 | +43.943% |
| 2023-11-28 | 35.25 | 35.25 | 35.25 | 35.25 | -0.704% | 100 | +43.943% |
| 2023-11-22 | 35.25 | 35.50 | 35.25 | 35.50 | +0.852% | 328 | +42.930% |
| 2023-11-20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.085% | 300 | +44.148% |
| 2023-11-17 | 35.50 | 35.50 | 35.23 | 35.23 | -0.339% | 4,134 | +44.025% |
| 2023-11-16 | 35.25 | 35.35 | 35.25 | 35.35 | +0.284% | 300 | +43.536% |
| 2023-11-15 | 35.15 | 35.25 | 35.15 | 35.25 | +0.714% | 410 | +43.943% |
| 2023-11-14 | 35.00 | 35.00 | 35.00 | 35.00 | +0.719% | 885 | +44.971% |
| 2023-11-10 | 34.75 | 35.00 | 34.75 | 34.75 | -0.287% | 1,403 | +46.014% |
| 2023-11-07 | 34.85 | 34.85 | 34.85 | 34.85 | +0.288% | 200 | +45.595% |
| 2023-11-06 | 34.75 | 34.75 | 34.75 | 34.75 | -0.714% | 100 | +46.014% |
| 2023-10-31 | 35.00 | 35.00 | 35.00 | 35.00 | -1.408% | 791 | +44.971% |
| 2023-10-27 | 35.62 | 35.62 | 35.50 | 35.50 | -0.225% | 1,900 | +42.930% |
| 2023-10-25 | 35.60 | 35.60 | 35.56 | 35.58 | +0.084% | 5,740 | +42.608% |
| 2023-10-24 | 35.60 | 35.60 | 35.55 | 35.55 | -3.893% | 4,376 | +42.729% |
| 2023-10-18 | 36.99 | 36.99 | 36.99 | 36.99 | +2.750% | 100 | +37.172% |
| 2023-10-13 | 35.99 | 36.00 | 35.99 | 36.00 | +1.666% | 400 | +40.944% |
| 2023-10-12 | 35.41 | 35.42 | 35.41 | 35.41 | +0.597% | 1,372 | +43.293% |
| 2023-10-05 | 35.20 | 35.20 | 35.20 | 35.20 | +0.228% | 300 | +44.148% |
| 2023-10-02 | 35.13 | 35.13 | 35.12 | 35.12 | +0.515% | 838 | +44.476% |
| 2023-09-26 | 34.94 | 34.94 | 34.94 | 34.94 | +0.345% | 326 | +45.220% |
| 2023-09-15 | 34.82 | 34.82 | 34.82 | 34.82 | +0.781% | 499 | +45.721% |
| 2023-09-13 | 34.55 | 34.55 | 34.55 | 34.55 | -0.058% | 400 | +46.860% |
| 2023-09-11 | 34.75 | 35.00 | 34.50 | 34.57 | +0.758% | 10,625 | +46.775% |
| 2023-09-08 | 34.32 | 34.32 | 34.31 | 34.31 | -1.295% | 2,995 | +47.887% |
| 2023-09-05 | 34.76 | 34.76 | 34.76 | 34.76 | -0.686% | 175 | +45.972% |
| 2023-08-25 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 360 | +44.971% |
| 2023-08-16 | 36.00 | 36.00 | 35.00 | 35.00 | -4.110% | 2,000 | +44.971% |
| 2023-08-15 | 36.50 | 36.50 | 36.45 | 36.50 | +1.389% | 375 | +39.014% |
| 2023-08-01 | 36.00 | 36.00 | 36.00 | 36.00 | +0.418% | 2,100 | +40.944% |
| 2023-07-31 | 35.86 | 35.86 | 35.85 | 35.85 | +0.084% | 1,989 | +41.534% |
| 2023-07-28 | 35.82 | 35.82 | 35.82 | 35.82 | +0.056% | 750 | +41.653% |
| 2023-07-27 | 35.80 | 35.80 | 35.80 | 35.80 | -0.755% | 335 | +41.732% |
| 2023-07-21 | 36.07 | 36.07 | 36.07 | 36.07 | +0.874% | 115 | +40.661% |
| 2023-07-19 | 35.76 | 35.76 | 35.76 | 35.76 | -0.667% | 150 | +41.890% |
| 2023-07-11 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 550 | +40.944% |
| 2023-07-10 | 36.00 | 36.00 | 36.00 | 36.00 | 0.000% | 100 | +40.944% |
| 2023-07-07 | 36.00 | 36.00 | 36.00 | 36.00 | +1.095% | 900 | +40.944% |
| 2023-06-29 | 35.61 | 35.61 | 35.61 | 35.61 | +0.028% | 155 | +42.488% |
| 2023-06-27 | 35.60 | 35.60 | 35.60 | 35.60 | +0.253% | 635 | +42.528% |
| 2023-06-15 | 35.51 | 35.51 | 35.51 | 35.51 | -0.948% | 100 | +42.889% |
| 2023-06-13 | 36.26 | 36.26 | 35.85 | 35.85 | -1.781% | 292 | +41.534% |
| 2023-06-12 | 35.75 | 36.50 | 35.75 | 36.50 | -0.027% | 1,722 | +39.014% |
| 2023-06-08 | 37.06 | 37.06 | 36.51 | 36.51 | -1.324% | 200 | +38.976% |
| 2023-06-06 | 37.00 | 37.00 | 37.00 | 37.00 | +2.778% | 200 | +37.135% |
| 2023-06-05 | 36.00 | 36.00 | 36.00 | 36.00 | -2.703% | 100 | +40.944% |
| 2023-06-02 | 36.75 | 37.00 | 36.75 | 37.00 | 0.000% | 1,114 | +37.135% |
| 2023-05-31 | 37.00 | 37.00 | 37.00 | 37.00 | -1.333% | 103 | +37.135% |
| 2023-05-26 | 37.25 | 37.50 | 37.25 | 37.50 | 0.000% | 800 | +35.307% |
| 2023-05-24 | 37.00 | 37.50 | 37.00 | 37.50 | 0.000% | 650 | +35.307% |
| 2023-05-23 | 37.50 | 37.50 | 37.50 | 37.50 | +6.990% | 105 | +35.307% |
| 2023-05-19 | 35.05 | 35.05 | 35.05 | 35.05 | -7.715% | 1,142 | +44.765% |
| 2023-05-18 | 37.50 | 37.98 | 37.50 | 37.98 | +2.649% | 600 | +33.597% |
| 2023-05-17 | 37.00 | 37.00 | 36.98 | 37.00 | +5.714% | 1,100 | +37.135% |
| 2023-05-16 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 100 | +44.971% |
| 2023-05-15 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 889 | +44.971% |
| 2023-05-12 | 35.00 | 35.00 | 35.00 | 35.00 | +0.086% | 129 | +44.971% |
| 2023-05-11 | 34.97 | 34.97 | 34.97 | 34.97 | +7.435% | 100 | +45.096% |
| 2023-05-09 | 33.00 | 33.00 | 32.51 | 32.55 | -1.364% | 2,646 | +55.883% |
| 2023-05-08 | 36.25 | 36.25 | 32.72 | 33.00 | -14.286% | 2,445 | +53.758% |
| 2023-05-05 | 38.60 | 38.60 | 38.50 | 38.50 | -0.259% | 200 | +31.792% |
| 2023-05-04 | 39.40 | 39.40 | 38.60 | 38.60 | -2.278% | 300 | +31.451% |
| 2023-05-03 | 39.50 | 39.50 | 39.50 | 39.50 | -0.654% | 500 | +28.456% |
| 2023-05-02 | 40.00 | 40.00 | 39.76 | 39.76 | -0.625% | 300 | +27.616% |
| 2023-05-01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.000% | 151 | +26.818% |
| 2023-04-28 | 40.16 | 40.16 | 40.01 | 40.01 | -0.349% | 560 | +26.818% |
| 2023-04-26 | 40.15 | 40.15 | 40.15 | 40.15 | -0.496% | 390 | +26.376% |
| 2023-04-25 | 40.40 | 40.40 | 40.35 | 40.35 | -0.616% | 458 | +25.750% |
| 2023-04-13 | 40.60 | 40.60 | 40.60 | 40.60 | -0.976% | 400 | +24.975% |
| 2023-04-11 | 41.00 | 41.00 | 41.00 | 41.00 | +0.985% | 177 | +23.756% |
| 2023-04-05 | 40.60 | 40.60 | 40.60 | 40.60 | 0.000% | 100 | +24.975% |
| 2023-04-04 | 40.60 | 40.60 | 40.60 | 40.60 | -0.368% | 200 | +24.975% |
| 2023-03-31 | 40.75 | 40.75 | 40.75 | 40.75 | 0.000% | 111 | +24.515% |
| 2023-03-30 | 40.75 | 40.75 | 40.75 | 40.75 | -0.755% | 126 | +24.515% |
| 2023-03-29 | 41.06 | 41.06 | 41.06 | 41.06 | 0.000% | 533 | +23.575% |