CPKF
CHESAPEAKE FINCL SHS INC
stockOTC
EODOct 1, 2026
38.50USD-0.285%(-0.11)980
CPKF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 38.07 | 38.51 | 37.90 | 38.50 | -0.285% | 980 | 0.000% |
| 2026-09-30 | 38.03 | 38.61 | 38.03 | 38.61 | -0.669% | 1,957 | -0.285% |
| 2026-09-24 | 38.02 | 38.87 | 38.02 | 38.87 | -0.257% | 360 | -0.952% |
| 2026-09-22 | 38.96 | 38.98 | 38.50 | 38.97 | +0.026% | 1,078 | -1.206% |
| 2026-09-18 | 38.96 | 38.96 | 38.96 | 38.96 | -0.051% | 200 | -1.181% |
| 2026-09-17 | 38.60 | 38.98 | 38.50 | 38.98 | -0.205% | 1,191 | -1.231% |
| 2026-09-15 | 39.00 | 39.06 | 38.80 | 39.06 | -0.102% | 558 | -1.434% |
| 2026-09-11 | 39.10 | 39.10 | 39.10 | 39.10 | -0.102% | 1,000 | -1.535% |
| 2026-09-10 | 39.14 | 39.14 | 39.14 | 39.14 | 0.000% | 116 | -1.635% |
| 2026-09-09 | 38.81 | 39.14 | 38.81 | 39.14 | -0.153% | 200 | -1.635% |
| 2026-09-03 | 38.87 | 39.20 | 38.62 | 39.20 | -0.102% | 1,985 | -1.786% |
| 2026-08-31 | 38.87 | 39.24 | 38.87 | 39.24 | 0.000% | 493 | -1.886% |
| 2026-08-27 | 38.69 | 39.24 | 38.69 | 39.24 | +0.051% | 700 | -1.886% |
| 2026-08-25 | 39.00 | 39.22 | 39.00 | 39.22 | 0.000% | 758 | -1.836% |
| 2026-08-20 | 39.22 | 39.22 | 38.53 | 39.22 | -0.025% | 636 | -1.836% |
| 2026-08-19 | 39.01 | 39.23 | 38.65 | 39.23 | 0.000% | 1,424 | -1.861% |
| 2026-08-18 | 39.23 | 39.23 | 39.23 | 39.23 | 0.000% | 546 | -1.861% |
| 2026-08-17 | 38.50 | 39.23 | 38.50 | 39.23 | -0.025% | 760 | -1.861% |
| 2026-08-14 | 38.50 | 39.24 | 38.50 | 39.24 | -0.076% | 304 | -1.886% |
| 2026-08-12 | 39.27 | 39.27 | 39.27 | 39.27 | +1.709% | 100 | -1.961% |
| 2026-08-11 | 38.26 | 38.61 | 38.25 | 38.61 | -0.026% | 1,812 | -0.285% |
| 2026-08-10 | 38.27 | 38.70 | 38.27 | 38.62 | -1.025% | 3,525 | -0.311% |
| 2026-08-05 | 39.05 | 39.05 | 38.25 | 39.02 | -1.836% | 5,050 | -1.333% |
| 2026-07-31 | 39.75 | 39.75 | 39.04 | 39.75 | 0.000% | 502 | -3.145% |
| 2026-07-30 | 39.30 | 39.75 | 39.01 | 39.75 | +0.888% | 350 | -3.145% |
| 2026-07-29 | 39.40 | 39.40 | 39.26 | 39.40 | -0.253% | 650 | -2.284% |
| 2026-07-28 | 39.50 | 39.50 | 39.50 | 39.50 | +0.254% | 100 | -2.532% |
| 2026-07-27 | 39.25 | 39.40 | 39.25 | 39.40 | +0.382% | 600 | -2.284% |
| 2026-07-24 | 39.25 | 39.25 | 39.25 | 39.25 | +0.255% | 100 | -1.911% |
| 2026-07-23 | 39.10 | 39.15 | 39.10 | 39.15 | +0.256% | 1,129 | -1.660% |
| 2026-07-22 | 38.50 | 39.05 | 38.50 | 39.05 | +2.763% | 1,106 | -1.408% |
| 2026-07-20 | 37.78 | 38.00 | 37.00 | 38.00 | +0.582% | 1,605 | +1.316% |
| 2026-07-13 | 36.67 | 37.78 | 36.67 | 37.78 | 0.000% | 380 | +1.906% |
| 2026-07-09 | 36.51 | 37.78 | 36.51 | 37.78 | +1.586% | 473 | +1.906% |
| 2026-07-08 | 36.00 | 37.19 | 36.00 | 37.19 | +1.418% | 250 | +3.522% |
| 2026-07-07 | 36.00 | 36.67 | 36.00 | 36.67 | +1.159% | 709 | +4.990% |
| 2026-07-06 | 36.06 | 36.25 | 36.06 | 36.25 | -0.685% | 758 | +6.207% |
| 2026-07-02 | 36.00 | 36.50 | 36.00 | 36.50 | 0.000% | 1,100 | +5.479% |
| 2026-07-01 | 36.50 | 36.50 | 36.50 | 36.50 | +1.389% | 200 | +5.479% |
| 2026-06-30 | 35.25 | 36.00 | 35.25 | 36.00 | 0.000% | 1,688 | +6.944% |
| 2026-06-29 | 35.48 | 36.00 | 35.48 | 36.00 | -1.827% | 504 | +6.944% |
| 2026-06-26 | 35.50 | 36.67 | 35.50 | 36.67 | +1.363% | 701 | +4.990% |
| 2026-06-25 | 35.01 | 36.18 | 35.01 | 36.18 | +2.166% | 933 | +6.421% |
| 2026-06-24 | 35.00 | 35.41 | 35.00 | 35.41 | +2.542% | 300 | +8.726% |
| 2026-06-22 | 33.50 | 35.00 | 33.50 | 34.53 | +0.093% | 1,853 | +11.490% |
| 2026-06-17 | 34.50 | 34.50 | 34.50 | 34.50 | +0.730% | 100 | +11.594% |
| 2026-06-16 | 33.65 | 34.35 | 33.65 | 34.25 | -0.291% | 4,900 | +12.409% |
| 2026-06-15 | 33.50 | 34.35 | 33.50 | 34.35 | 0.000% | 692 | +12.082% |
| 2026-06-12 | 33.80 | 34.35 | 33.75 | 34.35 | -0.435% | 1,403 | +12.082% |
| 2026-06-09 | 34.00 | 34.50 | 33.88 | 34.50 | +0.029% | 2,025 | +11.594% |
| 2026-06-08 | 34.75 | 34.97 | 33.50 | 34.49 | -0.748% | 2,152 | +11.627% |
| 2026-06-05 | 34.74 | 34.75 | 34.73 | 34.75 | +0.029% | 1,200 | +10.791% |
| 2026-06-04 | 34.44 | 34.74 | 34.44 | 34.74 | -0.629% | 1,208 | +10.823% |
| 2026-06-02 | 33.75 | 34.96 | 33.75 | 34.96 | -0.114% | 473 | +10.126% |
| 2026-05-29 | 35.00 | 35.00 | 34.50 | 35.00 | +0.143% | 307 | +10.000% |
| 2026-05-26 | 34.95 | 34.95 | 34.50 | 34.95 | 0.000% | 4,628 | +10.157% |
| 2026-05-22 | 34.95 | 34.95 | 34.95 | 34.95 | 0.000% | 220 | +10.157% |
| 2026-05-21 | 34.50 | 34.95 | 34.50 | 34.95 | 0.000% | 562 | +10.157% |
| 2026-05-20 | 34.62 | 34.95 | 34.62 | 34.95 | +0.953% | 1,350 | +10.157% |
| 2026-05-19 | 34.12 | 34.62 | 34.12 | 34.62 | 0.000% | 300 | +11.207% |
| 2026-05-18 | 33.61 | 34.62 | 33.53 | 34.62 | -0.231% | 2,448 | +11.207% |
| 2026-05-15 | 34.11 | 34.70 | 34.11 | 34.70 | -0.115% | 1,002 | +10.951% |
| 2026-05-14 | 34.75 | 34.75 | 34.74 | 34.74 | 0.000% | 904 | +10.823% |
| 2026-05-13 | 34.01 | 34.74 | 34.01 | 34.74 | 0.000% | 700 | +10.823% |
| 2026-05-11 | 34.75 | 34.75 | 33.60 | 34.74 | -0.029% | 6,257 | +10.823% |
| 2026-05-08 | 34.19 | 34.75 | 34.19 | 34.75 | 0.000% | 786 | +10.791% |
| 2026-05-07 | 34.01 | 34.75 | 33.51 | 34.75 | +0.725% | 1,915 | +10.791% |
| 2026-05-06 | 34.01 | 34.50 | 34.00 | 34.50 | 0.000% | 951 | +11.594% |
| 2026-05-04 | 34.01 | 34.50 | 32.51 | 34.50 | 0.000% | 6,166 | +11.594% |
| 2026-05-01 | 34.02 | 34.50 | 34.01 | 34.50 | 0.000% | 4,903 | +11.594% |
| 2026-04-30 | 34.02 | 34.50 | 34.02 | 34.50 | 0.000% | 400 | +11.594% |
| 2026-04-29 | 34.02 | 34.50 | 34.01 | 34.50 | 0.000% | 680 | +11.594% |
| 2026-04-28 | 34.50 | 34.50 | 34.01 | 34.50 | 0.000% | 1,929 | +11.594% |
| 2026-04-24 | 34.29 | 34.50 | 34.29 | 34.50 | +0.029% | 400 | +11.594% |
| 2026-04-23 | 34.28 | 34.50 | 34.06 | 34.49 | -0.029% | 1,043 | +11.627% |
| 2026-04-22 | 34.50 | 34.50 | 34.01 | 34.50 | 0.000% | 3,711 | +11.594% |
| 2026-04-21 | 34.19 | 34.50 | 34.19 | 34.50 | +0.759% | 3,353 | +11.594% |
| 2026-04-20 | 34.00 | 34.25 | 34.00 | 34.24 | -0.029% | 5,354 | +12.442% |
| 2026-04-17 | 33.03 | 34.25 | 33.03 | 34.25 | +1.632% | 7,132 | +12.409% |
| 2026-04-16 | 33.01 | 33.99 | 33.01 | 33.70 | -0.882% | 2,130 | +14.243% |
| 2026-04-15 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 550 | +13.235% |
| 2026-04-14 | 34.03 | 34.35 | 33.80 | 34.00 | -1.163% | 7,000 | +13.235% |
| 2026-04-13 | 34.26 | 34.40 | 34.20 | 34.40 | -0.116% | 1,100 | +11.919% |
| 2026-04-10 | 34.50 | 34.50 | 34.11 | 34.44 | -0.174% | 1,400 | +11.789% |
| 2026-04-09 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 100 | +11.594% |
| 2026-04-08 | 34.50 | 34.50 | 33.95 | 34.50 | +0.818% | 1,056 | +11.594% |
| 2026-04-07 | 32.00 | 34.22 | 32.00 | 34.22 | +5.292% | 1,329 | +12.507% |
| 2026-04-06 | 31.50 | 32.50 | 31.50 | 32.50 | +1.594% | 1,674 | +18.462% |
| 2026-03-30 | 31.00 | 31.99 | 31.00 | 31.99 | -0.031% | 204 | +20.350% |
| 2026-03-27 | 32.00 | 32.00 | 32.00 | 32.00 | -1.417% | 102 | +20.313% |
| 2026-03-26 | 32.23 | 32.46 | 32.00 | 32.46 | 0.000% | 300 | +18.608% |
| 2026-03-24 | 32.00 | 32.46 | 31.50 | 32.46 | -0.092% | 1,029 | +18.608% |
| 2026-03-23 | 32.20 | 32.50 | 31.00 | 32.49 | 0.000% | 1,117 | +18.498% |
| 2026-03-19 | 32.00 | 32.49 | 32.00 | 32.49 | 0.000% | 291 | +18.498% |
| 2026-03-18 | 32.01 | 32.49 | 32.00 | 32.49 | -0.031% | 950 | +18.498% |
| 2026-03-17 | 31.50 | 32.50 | 31.50 | 32.50 | 0.000% | 1,505 | +18.462% |
| 2026-03-16 | 32.00 | 32.50 | 31.30 | 32.50 | 0.000% | 22,821 | +18.462% |
| 2026-03-12 | 31.30 | 32.50 | 31.30 | 32.50 | 0.000% | 325 | +18.462% |
| 2026-03-10 | 32.25 | 32.50 | 31.15 | 32.50 | +1.388% | 650 | +18.462% |
| 2026-03-09 | 31.15 | 32.05 | 30.75 | 32.05 | -0.450% | 6,195 | +20.106% |
| 2026-03-05 | 32.20 | 32.20 | 31.33 | 32.20 | -0.124% | 446 | +19.565% |
| 2026-03-03 | 31.15 | 32.24 | 31.15 | 32.24 | +2.382% | 832 | +19.417% |
| 2026-03-02 | 31.10 | 31.50 | 31.10 | 31.49 | 0.000% | 1,886 | +22.261% |
| 2026-02-27 | 31.15 | 31.49 | 31.15 | 31.49 | -1.594% | 232 | +22.261% |
| 2026-02-23 | 32.25 | 32.25 | 31.25 | 32.00 | +1.587% | 1,250 | +20.313% |
| 2026-02-20 | 31.50 | 31.50 | 31.50 | 31.50 | +1.613% | 105 | +22.222% |
| 2026-02-18 | 31.00 | 31.00 | 31.00 | 31.00 | -1.431% | 1,135 | +24.194% |
| 2026-02-17 | 31.50 | 31.71 | 31.02 | 31.45 | -0.851% | 552 | +22.417% |
| 2026-02-13 | 31.50 | 31.72 | 31.25 | 31.72 | -0.063% | 4,400 | +21.375% |
| 2026-02-12 | 31.31 | 31.74 | 30.80 | 31.74 | -0.813% | 6,002 | +21.298% |
| 2026-02-11 | 31.25 | 32.00 | 31.25 | 32.00 | +0.156% | 400 | +20.313% |
| 2026-02-10 | 31.95 | 31.95 | 31.95 | 31.95 | +0.377% | 100 | +20.501% |
| 2026-02-09 | 31.90 | 31.90 | 30.25 | 31.83 | -0.219% | 2,740 | +20.955% |
| 2026-02-06 | 30.25 | 31.90 | 29.95 | 31.90 | +6.333% | 7,112 | +20.690% |
| 2026-02-05 | 29.98 | 30.00 | 29.98 | 30.00 | +0.067% | 316 | +28.333% |
| 2026-02-04 | 29.98 | 30.25 | 29.71 | 29.98 | -0.100% | 11,533 | +28.419% |
| 2026-02-03 | 29.95 | 30.25 | 29.95 | 30.01 | +1.729% | 3,539 | +28.291% |
| 2026-02-02 | 29.00 | 29.51 | 29.00 | 29.50 | +0.855% | 18,365 | +30.508% |
| 2026-01-30 | 28.99 | 29.25 | 28.99 | 29.25 | +0.897% | 800 | +31.624% |
| 2026-01-29 | 28.90 | 28.99 | 28.65 | 28.99 | +0.346% | 3,989 | +32.804% |
| 2026-01-28 | 28.68 | 28.89 | 28.65 | 28.89 | -0.035% | 8,857 | +33.264% |
| 2026-01-27 | 28.49 | 28.90 | 28.47 | 28.90 | +1.514% | 4,993 | +33.218% |
| 2026-01-26 | 28.47 | 28.47 | 28.47 | 28.47 | +0.775% | 133 | +35.235% |
| 2026-01-16 | 28.25 | 28.25 | 28.25 | 28.25 | +0.534% | 202 | +36.283% |
| 2026-01-12 | 28.10 | 28.10 | 28.10 | 28.10 | -0.355% | 251 | +37.011% |
| 2026-01-06 | 28.20 | 28.20 | 28.20 | 28.20 | 0.000% | 100 | +36.525% |
| 2026-01-05 | 28.15 | 28.20 | 28.10 | 28.20 | +0.178% | 4,552 | +36.525% |
| 2026-01-02 | 28.25 | 28.25 | 28.15 | 28.15 | -0.354% | 875 | +36.767% |
| 2025-12-31 | 28.00 | 28.25 | 28.00 | 28.25 | 0.000% | 250 | +36.283% |
| 2025-12-30 | 28.15 | 28.25 | 28.15 | 28.25 | +0.355% | 310 | +36.283% |
| 2025-12-29 | 28.00 | 28.15 | 28.00 | 28.15 | 0.000% | 1,805 | +36.767% |
| 2025-12-26 | 28.15 | 28.15 | 28.15 | 28.15 | 0.000% | 1,018 | +36.767% |
| 2025-12-24 | 28.00 | 28.15 | 28.00 | 28.15 | 0.000% | 1,474 | +36.767% |
| 2025-12-23 | 28.15 | 28.15 | 28.15 | 28.15 | 0.000% | 500 | +36.767% |
| 2025-12-22 | 28.30 | 28.30 | 28.15 | 28.15 | +0.178% | 691 | +36.767% |
| 2025-12-17 | 28.10 | 28.10 | 28.10 | 28.10 | +2.182% | 200 | +37.011% |
| 2025-12-16 | 28.50 | 28.50 | 27.50 | 27.50 | -3.509% | 602 | +40.000% |
| 2025-12-15 | 28.90 | 28.90 | 28.00 | 28.50 | 0.000% | 2,587 | +35.088% |
| 2025-12-12 | 28.50 | 28.50 | 28.50 | 28.50 | +1.786% | 104 | +35.088% |
| 2025-12-11 | 28.02 | 28.28 | 28.00 | 28.00 | 0.000% | 3,921 | +37.500% |
| 2025-12-10 | 27.90 | 28.00 | 27.90 | 28.00 | +0.901% | 220 | +37.500% |
| 2025-12-09 | 27.75 | 27.75 | 27.75 | 27.75 | +2.778% | 200 | +38.739% |
| 2025-12-05 | 26.50 | 27.00 | 26.00 | 27.00 | +3.172% | 22,720 | +42.593% |
| 2025-12-04 | 26.00 | 27.00 | 26.00 | 26.17 | +2.748% | 725 | +47.115% |
| 2025-12-03 | 25.47 | 25.47 | 25.47 | 25.47 | +1.962% | 206 | +51.158% |
| 2025-12-02 | 24.97 | 24.98 | 24.97 | 24.98 | +1.545% | 318 | +54.123% |
| 2025-12-01 | 24.60 | 24.60 | 24.60 | 24.60 | +0.408% | 200 | +56.504% |
| 2025-11-28 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 250 | +57.143% |
| 2025-11-26 | 24.59 | 24.59 | 24.50 | 24.50 | 0.000% | 739 | +57.143% |
| 2025-11-25 | 24.42 | 24.50 | 24.42 | 24.50 | +1.031% | 250 | +57.143% |
| 2025-11-24 | 24.25 | 24.25 | 24.25 | 24.25 | +0.748% | 200 | +58.763% |
| 2025-11-21 | 24.06 | 24.07 | 24.06 | 24.07 | +0.042% | 509 | +59.950% |
| 2025-11-20 | 24.17 | 24.17 | 24.06 | 24.06 | -0.537% | 400 | +60.017% |
| 2025-11-12 | 24.19 | 24.19 | 24.19 | 24.19 | +0.041% | 329 | +59.157% |
| 2025-11-10 | 24.18 | 24.18 | 24.18 | 24.18 | +0.124% | 160 | +59.222% |
| 2025-11-07 | 24.00 | 24.15 | 24.00 | 24.15 | +0.625% | 1,156 | +59.420% |
| 2025-11-06 | 24.15 | 24.25 | 24.00 | 24.00 | -0.278% | 790 | +60.417% |
| 2025-11-05 | 24.10 | 24.10 | 24.07 | 24.07 | +0.028% | 500 | +59.971% |
| 2025-11-04 | 24.06 | 24.06 | 24.06 | 24.06 | +1.092% | 100 | +60.017% |
| 2025-11-03 | 24.00 | 24.00 | 23.80 | 23.80 | -0.833% | 460 | +61.765% |
| 2025-10-31 | 24.00 | 24.00 | 23.80 | 24.00 | 0.000% | 1,290 | +60.417% |
| 2025-10-30 | 24.00 | 24.00 | 24.00 | 24.00 | +0.042% | 100 | +60.417% |
| 2025-10-29 | 23.99 | 23.99 | 23.99 | 23.99 | 0.000% | 1,266 | +60.484% |
| 2025-10-28 | 23.99 | 23.99 | 23.99 | 23.99 | +3.183% | 209 | +60.484% |
| 2025-10-24 | 22.99 | 23.25 | 22.99 | 23.25 | +1.311% | 2,168 | +65.591% |
| 2025-10-23 | 22.95 | 22.95 | 22.95 | 22.95 | +0.876% | 200 | +67.762% |
| 2025-10-22 | 22.50 | 22.75 | 22.50 | 22.75 | 0.000% | 2,044 | +69.231% |
| 2025-10-21 | 22.50 | 22.75 | 22.50 | 22.75 | +3.456% | 250 | +69.231% |
| 2025-10-17 | 21.99 | 21.99 | 21.99 | 21.99 | +0.679% | 6,000 | +75.080% |
| 2025-10-15 | 22.00 | 22.00 | 21.84 | 21.84 | -1.835% | 700 | +76.268% |
| 2025-10-14 | 22.00 | 22.25 | 22.00 | 22.25 | 0.000% | 512 | +73.034% |
| 2025-10-10 | 22.00 | 22.25 | 22.00 | 22.25 | 0.000% | 315 | +73.034% |
| 2025-10-09 | 22.25 | 22.25 | 22.25 | 22.25 | +1.598% | 159 | +73.034% |
| 2025-10-08 | 22.00 | 22.00 | 21.90 | 21.90 | +0.010% | 4,349 | +75.799% |
| 2025-10-07 | 21.84 | 21.90 | 21.84 | 21.90 | +0.265% | 2,735 | +75.817% |
| 2025-10-02 | 22.00 | 22.00 | 21.80 | 21.84 | -0.727% | 13,536 | +76.282% |
| 2025-10-01 | 21.80 | 22.00 | 21.75 | 22.00 | +1.149% | 8,189 | +75.000% |
| 2025-09-29 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 1,293 | +77.011% |
| 2025-09-22 | 21.75 | 21.75 | 21.75 | 21.75 | +0.138% | 107 | +77.011% |
| 2025-09-19 | 21.72 | 21.72 | 21.70 | 21.72 | -0.046% | 1,754 | +77.256% |
| 2025-09-17 | 21.23 | 21.73 | 21.23 | 21.73 | -0.046% | 248 | +77.174% |
| 2025-09-15 | 21.22 | 21.74 | 21.22 | 21.74 | 0.000% | 259 | +77.093% |
| 2025-09-12 | 21.50 | 21.74 | 21.50 | 21.74 | -0.046% | 209 | +77.093% |
| 2025-09-05 | 21.75 | 21.75 | 21.75 | 21.75 | 0.000% | 200 | +77.011% |
| 2025-09-03 | 21.77 | 21.77 | 21.18 | 21.75 | -0.412% | 1,262 | +77.011% |
| 2025-09-02 | 21.83 | 21.84 | 21.83 | 21.84 | -0.727% | 1,152 | +76.282% |
| 2025-08-26 | 21.80 | 22.00 | 21.80 | 22.00 | +0.045% | 200 | +75.000% |
| 2025-08-22 | 21.79 | 21.99 | 21.79 | 21.99 | -0.045% | 248 | +75.080% |
| 2025-08-21 | 22.00 | 22.00 | 21.78 | 22.00 | 0.000% | 400 | +75.000% |
| 2025-08-20 | 21.83 | 22.00 | 21.83 | 22.00 | 0.000% | 253 | +75.000% |
| 2025-08-18 | 21.76 | 22.00 | 21.76 | 22.00 | +0.964% | 248 | +75.000% |
| 2025-08-15 | 21.79 | 21.79 | 21.79 | 21.79 | 0.000% | 109 | +76.687% |
| 2025-08-14 | 21.85 | 21.85 | 21.79 | 21.79 | -0.955% | 694 | +76.687% |
| 2025-08-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 142 | +75.000% |
| 2025-08-11 | 21.95 | 22.25 | 21.91 | 22.00 | +2.183% | 22,366 | +75.000% |
| 2025-08-08 | 21.53 | 21.53 | 21.53 | 21.53 | -2.136% | 100 | +78.820% |
| 2025-08-07 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 5,000 | +75.000% |
| 2025-08-06 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 500 | +75.000% |
| 2025-08-05 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 500 | +75.000% |
| 2025-08-04 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 1,555 | +75.000% |
| 2025-08-01 | 21.95 | 22.00 | 21.95 | 22.00 | 0.000% | 2,600 | +75.000% |
| 2025-07-30 | 22.00 | 22.00 | 22.00 | 22.00 | +0.457% | 250 | +75.000% |
| 2025-07-29 | 21.85 | 22.10 | 21.85 | 21.90 | +0.229% | 9,796 | +75.799% |
| 2025-07-28 | 21.85 | 21.85 | 21.75 | 21.85 | 0.000% | 1,664 | +76.201% |
| 2025-07-25 | 21.95 | 21.95 | 21.85 | 21.85 | -0.682% | 600 | +76.201% |
| 2025-07-23 | 21.00 | 22.00 | 21.00 | 22.00 | +0.182% | 245 | +75.000% |
| 2025-07-22 | 21.00 | 21.96 | 21.00 | 21.96 | +5.324% | 4,480 | +75.319% |
| 2025-07-21 | 20.90 | 20.90 | 20.85 | 20.85 | -0.239% | 29,706 | +84.652% |
| 2025-07-17 | 20.50 | 20.90 | 20.50 | 20.90 | +0.723% | 1,502 | +84.211% |
| 2025-07-16 | 20.75 | 20.75 | 20.75 | 20.75 | +1.220% | 200 | +85.542% |
| 2025-07-15 | 20.50 | 20.50 | 20.50 | 20.50 | -1.205% | 250 | +87.805% |
| 2025-07-11 | 21.00 | 21.00 | 20.75 | 20.75 | -1.143% | 393 | +85.542% |
| 2025-07-10 | 20.99 | 20.99 | 20.99 | 20.99 | +1.157% | 206 | +83.421% |
| 2025-07-09 | 20.75 | 20.75 | 20.75 | 20.75 | -0.240% | 342 | +85.542% |
| 2025-07-08 | 20.40 | 20.80 | 20.34 | 20.80 | +1.463% | 10,408 | +85.096% |
| 2025-07-07 | 20.50 | 20.50 | 20.50 | 20.50 | -1.442% | 157 | +87.805% |
| 2025-07-02 | 20.72 | 20.80 | 20.72 | 20.80 | 0.000% | 405 | +85.096% |
| 2025-07-01 | 20.80 | 20.80 | 20.70 | 20.80 | -0.240% | 1,793 | +85.096% |
| 2025-06-30 | 20.70 | 20.85 | 20.70 | 20.85 | 0.000% | 10,942 | +84.652% |
| 2025-06-27 | 21.50 | 21.50 | 20.40 | 20.85 | -2.797% | 46,792 | +84.652% |
| 2025-06-26 | 21.00 | 21.45 | 21.00 | 21.45 | +0.941% | 1,689 | +79.487% |
| 2025-06-25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 103 | +81.176% |
| 2025-06-24 | 21.50 | 21.50 | 21.00 | 21.25 | +1.190% | 458 | +81.176% |
| 2025-06-18 | 21.00 | 21.00 | 21.00 | 21.00 | -1.176% | 1,000 | +83.333% |
| 2025-06-13 | 21.25 | 21.25 | 21.25 | 21.25 | +1.190% | 587 | +81.176% |
| 2025-06-12 | 21.00 | 21.00 | 21.00 | 21.00 | +1.205% | 556 | +83.333% |
| 2025-06-10 | 20.75 | 20.75 | 20.75 | 20.75 | +1.220% | 100 | +85.542% |
| 2025-06-06 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 1,564 | +87.805% |
| 2025-06-04 | 20.50 | 20.50 | 20.50 | 20.50 | -0.006% | 5,102 | +87.805% |
| 2025-06-03 | 20.50 | 20.50 | 20.50 | 20.50 | -2.375% | 13,085 | +87.794% |
| 2025-06-02 | 20.74 | 21.00 | 20.50 | 21.00 | +1.205% | 2,750 | +83.333% |
| 2025-05-29 | 20.75 | 20.75 | 20.75 | 20.75 | +0.145% | 100 | +85.542% |
| 2025-05-28 | 20.50 | 20.72 | 20.50 | 20.72 | +3.600% | 700 | +85.811% |
| 2025-05-27 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 450 | +92.500% |
| 2025-05-23 | 19.46 | 20.00 | 19.46 | 20.00 | 0.000% | 310 | +92.500% |
| 2025-05-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 100 | +92.500% |
| 2025-05-21 | 20.50 | 20.50 | 19.45 | 20.00 | -2.439% | 2,066 | +92.500% |
| 2025-05-20 | 20.00 | 20.50 | 19.91 | 20.50 | +2.500% | 3,573 | +87.805% |
| 2025-05-16 | 19.80 | 20.00 | 19.71 | 20.00 | +1.011% | 4,694 | +92.500% |
| 2025-05-14 | 19.75 | 19.80 | 19.75 | 19.80 | +2.009% | 611 | +94.445% |
| 2025-05-12 | 19.85 | 19.85 | 19.41 | 19.41 | -2.217% | 1,509 | +98.351% |
| 2025-05-07 | 19.55 | 20.00 | 19.40 | 19.85 | +2.320% | 1,144 | +93.955% |
| 2025-05-06 | 19.30 | 19.40 | 19.18 | 19.40 | +0.336% | 739 | +98.454% |
| 2025-05-02 | 19.30 | 19.36 | 19.30 | 19.34 | +0.966% | 10,478 | +99.121% |
| 2025-05-01 | 19.30 | 19.30 | 19.15 | 19.15 | -0.777% | 1,801 | +101.044% |
| 2025-04-30 | 19.28 | 19.30 | 19.28 | 19.30 | +0.208% | 300 | +99.482% |
| 2025-04-29 | 19.50 | 19.75 | 19.26 | 19.26 | +0.313% | 1,565 | +99.896% |
| 2025-04-25 | 19.56 | 19.56 | 19.20 | 19.20 | +1.053% | 1,206 | +100.521% |
| 2025-04-23 | 19.05 | 19.05 | 19.00 | 19.00 | 0.000% | 500 | +102.632% |
| 2025-04-22 | 18.50 | 19.15 | 18.50 | 19.00 | -2.564% | 27,604 | +102.632% |
| 2025-04-21 | 19.50 | 19.50 | 19.50 | 19.50 | +1.668% | 200 | +97.436% |
| 2025-04-17 | 19.18 | 19.18 | 19.18 | 19.18 | -0.364% | 500 | +100.730% |
| 2025-04-16 | 19.25 | 19.25 | 19.25 | 19.25 | +0.522% | 200 | +100.000% |
| 2025-04-15 | 19.15 | 19.27 | 19.15 | 19.15 | -1.795% | 1,700 | +101.044% |
| 2025-04-14 | 19.50 | 19.50 | 19.50 | 19.50 | +1.721% | 200 | +97.436% |
| 2025-04-11 | 19.17 | 19.17 | 19.17 | 19.17 | 0.000% | 500 | +100.835% |
| 2025-04-10 | 19.25 | 19.25 | 19.15 | 19.17 | +0.104% | 1,200 | +100.835% |
| 2025-04-09 | 19.17 | 19.17 | 19.15 | 19.15 | 0.000% | 700 | +101.044% |
| 2025-04-08 | 19.15 | 19.15 | 19.15 | 19.15 | -3.283% | 400 | +101.044% |
| 2025-04-07 | 19.60 | 19.80 | 19.15 | 19.80 | +1.124% | 2,450 | +94.444% |
| 2025-04-04 | 19.65 | 19.65 | 19.00 | 19.58 | +1.704% | 9,191 | +96.629% |
| 2025-04-03 | 20.05 | 20.05 | 19.15 | 19.25 | -3.692% | 2,907 | +99.979% |
| 2025-04-02 | 19.75 | 20.00 | 19.15 | 19.99 | +1.472% | 3,549 | +92.596% |
| 2025-04-01 | 19.68 | 19.70 | 19.68 | 19.70 | +2.872% | 600 | +95.431% |
| 2025-03-31 | 19.15 | 19.17 | 19.15 | 19.15 | -3.037% | 12,251 | +101.044% |
| 2025-03-27 | 19.75 | 19.75 | 19.75 | 19.75 | +1.856% | 552 | +94.938% |
| 2025-03-26 | 19.18 | 19.39 | 19.15 | 19.39 | +1.095% | 3,000 | +98.556% |
| 2025-03-21 | 19.18 | 19.18 | 19.18 | 19.18 | +0.947% | 103 | +100.730% |
| 2025-03-20 | 18.90 | 19.00 | 18.70 | 19.00 | +0.529% | 1,168 | +102.632% |
| 2025-03-19 | 18.90 | 18.90 | 18.90 | 18.90 | +0.800% | 612 | +103.704% |
| 2025-03-12 | 18.75 | 18.75 | 18.75 | 18.75 | +1.351% | 10,000 | +105.333% |
| 2025-03-11 | 18.55 | 18.55 | 18.50 | 18.50 | 0.000% | 4,994 | +108.108% |
| 2025-03-10 | 18.75 | 18.75 | 18.50 | 18.50 | 0.000% | 1,496 | +108.108% |
| 2025-03-07 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 9,670 | +108.108% |
| 2025-03-06 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 1,583 | +108.108% |
| 2025-03-05 | 18.18 | 18.50 | 18.10 | 18.50 | 0.000% | 2,296 | +108.108% |
| 2025-03-04 | 18.70 | 18.70 | 18.18 | 18.50 | -3.545% | 1,891 | +108.108% |
| 2025-03-03 | 19.20 | 19.20 | 19.10 | 19.18 | -0.104% | 7,964 | +100.730% |
| 2025-02-26 | 19.25 | 19.25 | 19.16 | 19.20 | +2.073% | 1,778 | +100.521% |
| 2025-02-25 | 18.80 | 18.83 | 18.80 | 18.81 | -0.106% | 2,493 | +104.678% |
| 2025-02-24 | 18.80 | 19.00 | 18.80 | 18.83 | +0.160% | 1,150 | +104.461% |
| 2025-02-21 | 18.80 | 18.93 | 18.80 | 18.80 | 0.000% | 1,250 | +104.787% |
| 2025-02-20 | 18.80 | 18.82 | 18.80 | 18.80 | -0.318% | 850 | +104.787% |
| 2025-02-19 | 18.86 | 18.86 | 18.86 | 18.86 | 0.000% | 110 | +104.136% |
| 2025-02-18 | 18.86 | 18.86 | 18.80 | 18.86 | -0.212% | 830 | +104.136% |
| 2025-02-13 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 253 | +103.704% |
| 2025-02-12 | 19.01 | 19.09 | 18.90 | 18.90 | -1.047% | 8,650 | +103.704% |
| 2025-02-10 | 19.00 | 19.10 | 19.00 | 19.10 | +0.526% | 12,100 | +101.571% |
| 2025-02-06 | 19.00 | 19.00 | 19.00 | 19.00 | +0.053% | 802 | +102.632% |
| 2025-02-04 | 18.71 | 18.99 | 18.70 | 18.99 | +1.496% | 1,653 | +102.738% |
| 2025-02-03 | 18.51 | 18.71 | 18.51 | 18.71 | -1.005% | 630 | +105.771% |
| 2025-01-31 | 18.68 | 18.95 | 18.68 | 18.90 | +1.613% | 2,526 | +103.704% |
| 2025-01-30 | 18.61 | 18.61 | 18.60 | 18.60 | -0.535% | 1,250 | +106.989% |
| 2025-01-29 | 18.65 | 18.70 | 18.65 | 18.70 | +0.809% | 800 | +105.882% |
| 2025-01-28 | 18.55 | 18.55 | 18.55 | 18.55 | +0.270% | 200 | +107.547% |
| 2025-01-27 | 18.50 | 18.50 | 18.50 | 18.50 | -0.538% | 236 | +108.108% |
| 2025-01-24 | 18.60 | 18.60 | 18.60 | 18.60 | +0.324% | 132 | +106.989% |
| 2025-01-23 | 18.99 | 18.99 | 18.40 | 18.54 | -0.856% | 8,750 | +107.659% |
| 2025-01-21 | 18.70 | 18.70 | 18.70 | 18.70 | +1.410% | 276 | +105.882% |
| 2025-01-17 | 18.44 | 18.44 | 18.44 | 18.44 | +0.217% | 150 | +108.785% |
| 2025-01-15 | 18.43 | 18.43 | 18.40 | 18.40 | -0.406% | 400 | +109.239% |
| 2025-01-14 | 18.48 | 18.48 | 18.48 | 18.48 | +0.517% | 150 | +108.390% |
| 2025-01-13 | 18.38 | 18.38 | 18.38 | 18.38 | -0.393% | 216 | +109.467% |
| 2025-01-10 | 18.50 | 18.50 | 18.45 | 18.45 | -0.526% | 312 | +108.644% |
| 2025-01-08 | 18.55 | 18.55 | 18.55 | 18.55 | 0.000% | 2,000 | +107.547% |
| 2025-01-07 | 18.60 | 18.60 | 18.54 | 18.55 | -3.536% | 1,375 | +107.547% |
| 2025-01-06 | 18.87 | 19.23 | 18.55 | 19.23 | +3.666% | 800 | +100.208% |
| 2025-01-02 | 18.50 | 18.75 | 18.45 | 18.55 | -3.786% | 7,530 | +107.547% |
| 2024-12-31 | 18.50 | 19.28 | 18.50 | 19.28 | +3.102% | 300 | +99.689% |
| 2024-12-27 | 18.70 | 18.70 | 18.70 | 18.70 | +0.809% | 1,740 | +105.882% |
| 2024-12-26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.815% | 946 | +107.547% |
| 2024-12-24 | 18.75 | 18.75 | 18.40 | 18.40 | -1.867% | 325 | +109.239% |
| 2024-12-23 | 18.75 | 18.75 | 18.50 | 18.75 | +0.267% | 4,542 | +105.333% |
| 2024-12-20 | 18.50 | 18.70 | 18.50 | 18.70 | -0.160% | 2,383 | +105.882% |
| 2024-12-19 | 18.73 | 18.73 | 18.73 | 18.73 | -0.213% | 100 | +105.553% |
| 2024-12-18 | 19.00 | 19.00 | 18.77 | 18.77 | -0.569% | 2,053 | +105.115% |
| 2024-12-17 | 19.00 | 19.25 | 18.88 | 18.88 | -0.645% | 2,610 | +103.946% |
| 2024-12-13 | 18.75 | 19.00 | 18.60 | 19.00 | -2.564% | 3,881 | +102.632% |
| 2024-12-11 | 19.50 | 19.50 | 19.50 | 19.50 | +1.299% | 416 | +97.436% |
| 2024-12-10 | 19.25 | 19.27 | 19.25 | 19.25 | +2.667% | 800 | +100.000% |
| 2024-12-09 | 19.19 | 19.19 | 18.75 | 18.75 | -1.316% | 2,570 | +105.333% |
| 2024-12-06 | 19.05 | 19.05 | 19.00 | 19.00 | 0.000% | 600 | +102.632% |
| 2024-12-04 | 18.89 | 19.00 | 18.89 | 19.00 | +0.582% | 1,173 | +102.632% |
| 2024-12-03 | 18.55 | 18.89 | 18.50 | 18.89 | -0.317% | 2,531 | +103.812% |
| 2024-12-02 | 18.95 | 18.95 | 18.95 | 18.95 | -0.263% | 109 | +103.166% |
| 2024-11-27 | 19.00 | 19.00 | 19.00 | 19.00 | +0.317% | 711 | +102.632% |
| 2024-11-25 | 18.90 | 18.94 | 18.90 | 18.94 | 0.000% | 450 | +103.273% |
| 2024-11-22 | 18.94 | 18.94 | 18.94 | 18.94 | +0.477% | 200 | +103.273% |
| 2024-11-21 | 18.77 | 18.85 | 18.77 | 18.85 | +0.802% | 3,100 | +104.244% |
| 2024-11-18 | 18.90 | 18.90 | 18.70 | 18.70 | -1.215% | 500 | +105.882% |
| 2024-11-15 | 18.84 | 18.93 | 18.84 | 18.93 | +1.230% | 200 | +103.381% |
| 2024-11-14 | 18.70 | 18.70 | 18.70 | 18.70 | -2.248% | 500 | +105.882% |
| 2024-11-11 | 19.15 | 19.15 | 18.98 | 19.13 | +0.684% | 2,340 | +101.255% |
| 2024-11-08 | 18.55 | 19.00 | 18.55 | 19.00 | -0.783% | 3,021 | +102.632% |
| 2024-11-07 | 19.15 | 19.15 | 18.55 | 19.15 | +0.789% | 810 | +101.044% |
| 2024-11-06 | 18.51 | 19.00 | 18.51 | 19.00 | +1.604% | 5,245 | +102.632% |
| 2024-11-05 | 18.70 | 18.70 | 18.70 | 18.70 | -0.532% | 1,000 | +105.882% |
| 2024-11-04 | 18.80 | 18.80 | 18.75 | 18.80 | +1.567% | 3,776 | +104.787% |
| 2024-11-01 | 18.51 | 18.51 | 18.51 | 18.51 | -1.543% | 1,136 | +107.996% |
| 2024-10-29 | 19.39 | 19.39 | 18.70 | 18.80 | -3.043% | 676 | +104.787% |
| 2024-10-28 | 19.16 | 19.39 | 18.51 | 19.39 | +1.200% | 2,498 | +98.556% |
| 2024-10-25 | 19.16 | 19.16 | 19.16 | 19.16 | +3.011% | 107 | +100.939% |
| 2024-10-23 | 18.75 | 18.75 | 18.60 | 18.60 | -2.973% | 1,807 | +106.989% |
| 2024-10-22 | 18.95 | 19.19 | 18.75 | 19.17 | +0.366% | 5,041 | +100.835% |
| 2024-10-21 | 19.06 | 19.10 | 18.80 | 19.10 | +0.473% | 1,240 | +101.571% |
| 2024-10-18 | 19.00 | 19.01 | 18.80 | 19.01 | +1.117% | 496 | +102.525% |
| 2024-10-15 | 18.80 | 18.80 | 18.80 | 18.80 | -0.896% | 100 | +104.787% |
| 2024-10-11 | 19.06 | 19.40 | 18.97 | 18.97 | -2.468% | 1,996 | +102.952% |
| 2024-10-10 | 19.45 | 19.45 | 19.45 | 19.45 | +1.039% | 518 | +97.943% |
| 2024-10-09 | 19.25 | 19.25 | 19.25 | 19.25 | -1.231% | 170 | +100.000% |
| 2024-10-08 | 19.35 | 19.49 | 19.35 | 19.49 | +0.206% | 338 | +97.537% |
| 2024-10-07 | 19.35 | 19.45 | 19.35 | 19.45 | +0.777% | 1,327 | +97.943% |
| 2024-09-30 | 19.30 | 19.30 | 19.30 | 19.30 | +1.579% | 398 | +99.482% |
| 2024-09-27 | 19.00 | 19.00 | 19.00 | 19.00 | -1.809% | 194 | +102.632% |
| 2024-09-25 | 19.25 | 19.35 | 19.25 | 19.35 | 0.000% | 3,436 | +98.966% |
| 2024-09-24 | 19.40 | 19.40 | 19.25 | 19.35 | +1.842% | 3,901 | +98.966% |
| 2024-09-20 | 18.65 | 19.00 | 18.65 | 19.00 | +0.264% | 1,349 | +102.632% |
| 2024-09-19 | 18.50 | 18.95 | 18.50 | 18.95 | +2.432% | 2,094 | +103.166% |
| 2024-09-17 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 132 | +108.108% |
| 2024-09-06 | 18.50 | 18.50 | 18.50 | 18.50 | +1.370% | 220 | +108.108% |
| 2024-09-05 | 18.63 | 18.63 | 18.25 | 18.25 | -2.667% | 200 | +110.959% |
| 2024-09-03 | 18.75 | 18.75 | 18.75 | 18.75 | +2.431% | 275 | +105.333% |
| 2024-08-30 | 18.57 | 18.57 | 18.30 | 18.30 | +1.244% | 300 | +110.325% |
| 2024-08-27 | 18.25 | 18.50 | 18.08 | 18.08 | -0.932% | 4,538 | +112.942% |
| 2024-08-26 | 18.25 | 18.35 | 18.25 | 18.25 | 0.000% | 1,750 | +110.959% |
| 2024-08-23 | 17.65 | 18.25 | 17.65 | 18.25 | +3.693% | 11,344 | +110.959% |
| 2024-08-22 | 18.15 | 18.15 | 17.60 | 17.60 | -3.297% | 1,200 | +118.750% |
| 2024-08-21 | 18.20 | 18.20 | 18.20 | 18.20 | +0.522% | 582 | +111.538% |
| 2024-08-20 | 18.00 | 18.20 | 18.00 | 18.11 | -0.519% | 1,248 | +112.643% |
| 2024-08-19 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 600 | +111.538% |