CZBS
CITZNS BANCSHARES CORP
stockOTC
EODOct 2, 2026
65.75USD+0.998%(+0.65)1,778
CZBS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 65.15 | 65.75 | 65.15 | 65.75 | +0.998% | 1,778 | 0.000% |
| 2026-09-29 | 65.10 | 65.10 | 65.10 | 65.10 | +0.154% | 1,815 | +0.998% |
| 2026-09-25 | 64.50 | 65.00 | 64.50 | 65.00 | -0.307% | 4,310 | +1.154% |
| 2026-09-24 | 65.00 | 65.30 | 65.00 | 65.20 | -0.153% | 6,007 | +0.844% |
| 2026-09-23 | 65.30 | 65.30 | 65.30 | 65.30 | 0.000% | 1,075 | +0.689% |
| 2026-09-22 | 65.05 | 65.59 | 65.05 | 65.30 | +0.462% | 965 | +0.689% |
| 2026-09-21 | 65.31 | 65.31 | 65.00 | 65.00 | -0.763% | 6,843 | +1.154% |
| 2026-09-18 | 65.20 | 65.50 | 65.20 | 65.50 | +0.522% | 1,821 | +0.382% |
| 2026-09-17 | 65.20 | 65.32 | 65.00 | 65.16 | -0.119% | 2,614 | +0.905% |
| 2026-09-15 | 65.21 | 65.25 | 65.20 | 65.24 | -0.019% | 550 | +0.786% |
| 2026-09-09 | 65.17 | 65.25 | 65.17 | 65.25 | +0.123% | 402 | +0.766% |
| 2026-09-08 | 65.29 | 65.29 | 65.00 | 65.17 | +0.262% | 1,089 | +0.890% |
| 2026-09-04 | 64.90 | 65.00 | 64.90 | 65.00 | +0.601% | 694 | +1.154% |
| 2026-09-03 | 64.61 | 64.61 | 64.61 | 64.61 | +1.751% | 255 | +1.761% |
| 2026-09-01 | 63.47 | 63.50 | 63.47 | 63.50 | +0.197% | 212 | +3.543% |
| 2026-08-31 | 63.38 | 63.38 | 63.38 | 63.38 | -0.165% | 157 | +3.748% |
| 2026-08-28 | 63.05 | 63.48 | 61.60 | 63.48 | +2.124% | 5,944 | +3.576% |
| 2026-08-27 | 62.16 | 62.16 | 62.16 | 62.16 | +0.258% | 2,554 | +5.775% |
| 2026-08-26 | 62.00 | 62.00 | 62.00 | 62.00 | -1.195% | 1,040 | +6.048% |
| 2026-08-25 | 62.37 | 62.75 | 62.37 | 62.75 | +0.609% | 3,637 | +4.781% |
| 2026-08-24 | 62.44 | 62.44 | 62.37 | 62.37 | -0.495% | 630 | +5.419% |
| 2026-08-21 | 62.68 | 62.68 | 62.29 | 62.68 | -0.508% | 600 | +4.898% |
| 2026-08-19 | 62.12 | 63.00 | 62.12 | 63.00 | +0.902% | 862 | +4.365% |
| 2026-08-18 | 62.44 | 62.44 | 62.44 | 62.44 | +0.705% | 330 | +5.306% |
| 2026-08-14 | 62.31 | 62.31 | 62.00 | 62.00 | -0.886% | 5,249 | +6.048% |
| 2026-08-13 | 62.12 | 62.55 | 62.12 | 62.55 | +0.828% | 1,458 | +5.109% |
| 2026-08-12 | 62.16 | 62.16 | 62.00 | 62.04 | -1.524% | 676 | +5.980% |
| 2026-08-10 | 63.75 | 63.75 | 63.00 | 63.00 | -1.563% | 404 | +4.365% |
| 2026-08-07 | 65.00 | 65.00 | 64.00 | 64.00 | -1.538% | 379 | +2.734% |
| 2026-08-05 | 65.00 | 65.00 | 65.00 | 65.00 | 0.000% | 241 | +1.154% |
| 2026-08-04 | 65.45 | 65.45 | 65.00 | 65.00 | -0.612% | 908 | +1.154% |
| 2026-08-03 | 65.85 | 65.85 | 65.33 | 65.40 | +0.099% | 1,094 | +0.535% |
| 2026-07-31 | 65.31 | 66.00 | 65.30 | 65.33 | -0.176% | 1,387 | +0.635% |
| 2026-07-30 | 65.50 | 65.50 | 65.45 | 65.45 | -0.076% | 718 | +0.458% |
| 2026-07-29 | 65.50 | 65.97 | 65.50 | 65.50 | 0.000% | 570 | +0.382% |
| 2026-07-28 | 61.95 | 66.90 | 61.95 | 65.50 | +6.504% | 6,167 | +0.382% |
| 2026-07-27 | 61.25 | 62.00 | 61.25 | 61.50 | +1.118% | 1,005 | +6.911% |
| 2026-07-24 | 60.32 | 60.82 | 60.10 | 60.82 | -0.262% | 585 | +8.106% |
| 2026-07-23 | 59.90 | 60.98 | 59.70 | 60.98 | +1.633% | 3,102 | +7.822% |
| 2026-07-22 | 57.05 | 60.00 | 57.05 | 60.00 | +5.932% | 3,610 | +9.583% |
| 2026-07-21 | 56.78 | 56.78 | 56.64 | 56.64 | +0.479% | 230 | +16.084% |
| 2026-07-20 | 56.26 | 56.48 | 56.20 | 56.37 | +0.481% | 1,325 | +16.640% |
| 2026-07-16 | 55.85 | 56.10 | 55.85 | 56.10 | +0.448% | 908 | +17.201% |
| 2026-07-15 | 55.38 | 55.85 | 55.38 | 55.85 | +1.086% | 780 | +17.726% |
| 2026-07-14 | 55.25 | 55.25 | 55.25 | 55.25 | +0.256% | 240 | +19.005% |
| 2026-07-13 | 55.00 | 55.14 | 55.00 | 55.11 | +0.002% | 1,071 | +19.309% |
| 2026-07-10 | 55.00 | 55.11 | 55.00 | 55.11 | +0.196% | 700 | +19.312% |
| 2026-07-07 | 54.46 | 55.00 | 54.46 | 55.00 | +1.758% | 432 | +19.545% |
| 2026-07-02 | 54.05 | 54.05 | 54.05 | 54.05 | +0.185% | 2,106 | +21.647% |
| 2026-07-01 | 53.80 | 53.95 | 53.80 | 53.95 | +0.279% | 600 | +21.872% |
| 2026-06-30 | 53.60 | 53.80 | 53.60 | 53.80 | +0.749% | 1,789 | +22.212% |
| 2026-06-26 | 53.68 | 53.68 | 53.40 | 53.40 | -0.373% | 32,620 | +23.127% |
| 2026-06-25 | 53.60 | 53.60 | 53.60 | 53.60 | 0.000% | 593 | +22.668% |
| 2026-06-24 | 53.70 | 53.80 | 53.60 | 53.60 | +0.942% | 2,935 | +22.668% |
| 2026-06-23 | 53.11 | 53.11 | 53.10 | 53.10 | -1.301% | 1,084 | +23.823% |
| 2026-06-22 | 53.01 | 53.83 | 53.01 | 53.80 | +0.392% | 42,516 | +22.212% |
| 2026-06-17 | 53.05 | 53.59 | 53.01 | 53.59 | +0.168% | 7,195 | +22.691% |
| 2026-06-16 | 53.50 | 53.50 | 53.50 | 53.50 | 0.000% | 550 | +22.897% |
| 2026-06-15 | 53.40 | 53.50 | 53.25 | 53.50 | +0.094% | 1,667 | +22.897% |
| 2026-06-12 | 53.45 | 53.45 | 53.45 | 53.45 | +0.187% | 288 | +23.012% |
| 2026-06-11 | 53.35 | 53.35 | 53.35 | 53.35 | +0.641% | 602 | +23.243% |
| 2026-06-10 | 53.10 | 53.20 | 53.00 | 53.01 | -0.357% | 1,144 | +24.033% |
| 2026-06-09 | 53.25 | 53.59 | 53.20 | 53.20 | -0.094% | 997 | +23.590% |
| 2026-06-08 | 53.10 | 53.25 | 53.10 | 53.25 | +0.094% | 269 | +23.474% |
| 2026-06-05 | 53.20 | 53.20 | 53.20 | 53.20 | +0.377% | 321 | +23.590% |
| 2026-06-04 | 52.50 | 53.00 | 52.50 | 53.00 | +0.460% | 1,000 | +24.057% |
| 2026-06-03 | 52.58 | 52.84 | 52.58 | 52.76 | +0.605% | 2,022 | +24.627% |
| 2026-06-02 | 52.00 | 52.44 | 52.00 | 52.44 | +0.846% | 3,295 | +25.381% |
| 2026-05-29 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 226 | +26.442% |
| 2026-05-27 | 50.50 | 52.11 | 50.50 | 52.00 | +2.970% | 3,342 | +26.442% |
| 2026-05-26 | 50.50 | 50.50 | 50.50 | 50.50 | +0.099% | 503 | +30.198% |
| 2026-05-22 | 50.40 | 50.45 | 50.40 | 50.45 | +0.099% | 2,805 | +30.327% |
| 2026-05-21 | 50.40 | 50.40 | 50.40 | 50.40 | +0.000% | 1,157 | +30.456% |
| 2026-05-20 | 50.40 | 50.55 | 50.40 | 50.40 | +0.036% | 987 | +30.456% |
| 2026-05-19 | 50.50 | 50.60 | 50.35 | 50.38 | -0.034% | 1,629 | +30.503% |
| 2026-05-18 | 50.30 | 50.40 | 50.30 | 50.40 | +0.297% | 1,234 | +30.459% |
| 2026-05-15 | 50.00 | 50.25 | 50.00 | 50.25 | 0.000% | 317 | +30.846% |
| 2026-05-13 | 50.27 | 50.37 | 50.25 | 50.25 | -0.357% | 680 | +30.846% |
| 2026-05-12 | 50.43 | 50.57 | 50.43 | 50.43 | +0.860% | 604 | +30.379% |
| 2026-05-11 | 50.00 | 50.00 | 50.00 | 50.00 | -0.239% | 401 | +31.500% |
| 2026-05-08 | 50.00 | 50.12 | 50.00 | 50.12 | -0.506% | 1,130 | +31.185% |
| 2026-05-07 | 50.01 | 50.38 | 50.00 | 50.38 | +0.387% | 1,797 | +30.521% |
| 2026-05-06 | 50.00 | 50.28 | 50.00 | 50.18 | +0.362% | 4,542 | +31.026% |
| 2026-05-05 | 50.00 | 50.06 | 50.00 | 50.00 | 0.000% | 6,001 | +31.500% |
| 2026-05-04 | 50.00 | 50.13 | 50.00 | 50.00 | -0.990% | 4,500 | +31.500% |
| 2026-05-01 | 50.50 | 50.50 | 50.50 | 50.50 | +0.598% | 200 | +30.198% |
| 2026-04-29 | 51.00 | 51.00 | 50.20 | 50.20 | -0.020% | 700 | +30.976% |
| 2026-04-27 | 50.00 | 50.21 | 49.00 | 50.21 | -3.442% | 3,375 | +30.950% |
| 2026-04-24 | 51.40 | 52.00 | 51.40 | 52.00 | +4.000% | 972 | +26.442% |
| 2026-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | +0.060% | 152 | +31.500% |
| 2026-04-22 | 50.00 | 50.50 | 49.97 | 49.97 | +1.359% | 1,147 | +31.579% |
| 2026-04-21 | 49.30 | 49.30 | 49.30 | 49.30 | +0.612% | 135 | +33.367% |
| 2026-04-20 | 49.00 | 49.00 | 49.00 | 49.00 | +0.410% | 445 | +34.184% |
| 2026-04-17 | 48.80 | 48.80 | 48.80 | 48.80 | +1.667% | 210 | +34.734% |
| 2026-04-15 | 48.47 | 48.57 | 48.00 | 48.00 | -0.970% | 4,122 | +36.979% |
| 2026-04-14 | 48.47 | 48.47 | 48.36 | 48.47 | 0.000% | 300 | +35.651% |
| 2026-04-13 | 48.20 | 48.47 | 48.00 | 48.47 | +0.373% | 1,083 | +35.651% |
| 2026-04-10 | 48.29 | 48.29 | 48.29 | 48.29 | 0.000% | 103 | +36.157% |
| 2026-04-09 | 48.00 | 48.29 | 48.00 | 48.29 | +0.499% | 5,100 | +36.157% |
| 2026-04-08 | 47.77 | 48.20 | 47.77 | 48.05 | +0.104% | 1,368 | +36.837% |
| 2026-04-07 | 47.00 | 48.00 | 47.00 | 48.00 | +2.674% | 545 | +36.979% |
| 2026-04-06 | 46.75 | 46.75 | 46.75 | 46.75 | +0.538% | 441 | +40.642% |
| 2026-04-02 | 46.88 | 46.88 | 46.50 | 46.50 | -1.899% | 275 | +41.398% |
| 2026-04-01 | 47.40 | 47.40 | 47.40 | 47.40 | +0.637% | 110 | +38.713% |
| 2026-03-31 | 46.51 | 47.10 | 46.51 | 47.10 | +0.281% | 3,950 | +39.597% |
| 2026-03-30 | 46.97 | 46.97 | 46.97 | 46.97 | +2.082% | 226 | +39.989% |
| 2026-03-26 | 46.61 | 46.61 | 46.00 | 46.01 | -2.106% | 3,217 | +42.904% |
| 2026-03-25 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 228 | +39.894% |
| 2026-03-24 | 47.00 | 47.05 | 47.00 | 47.00 | -2.083% | 926 | +39.894% |
| 2026-03-23 | 47.00 | 48.00 | 47.00 | 48.00 | +1.544% | 2,305 | +36.979% |
| 2026-03-20 | 46.60 | 47.40 | 46.60 | 47.27 | +1.438% | 1,962 | +39.095% |
| 2026-03-19 | 46.60 | 46.60 | 46.60 | 46.60 | -0.851% | 2,026 | +41.094% |
| 2026-03-18 | 47.02 | 47.02 | 46.95 | 47.00 | +0.967% | 2,370 | +39.894% |
| 2026-03-17 | 47.15 | 48.07 | 46.55 | 46.55 | -2.000% | 3,600 | +41.246% |
| 2026-03-16 | 47.40 | 47.51 | 47.40 | 47.50 | -1.283% | 2,077 | +38.421% |
| 2026-03-12 | 46.11 | 48.12 | 46.11 | 48.12 | +2.399% | 1,308 | +36.646% |
| 2026-03-11 | 47.51 | 47.51 | 46.75 | 46.99 | -2.084% | 2,180 | +39.923% |
| 2026-03-10 | 48.22 | 48.22 | 47.99 | 47.99 | -1.052% | 457 | +37.008% |
| 2026-03-06 | 48.50 | 48.50 | 48.50 | 48.50 | +2.105% | 338 | +35.567% |
| 2026-03-05 | 49.50 | 50.00 | 46.50 | 47.50 | -1.432% | 5,329 | +38.421% |
| 2026-03-04 | 47.69 | 48.19 | 47.50 | 48.19 | +1.453% | 1,558 | +36.439% |
| 2026-03-03 | 47.51 | 47.51 | 47.50 | 47.50 | 0.000% | 304 | +38.421% |
| 2026-03-02 | 47.92 | 47.92 | 47.48 | 47.50 | -0.773% | 1,219 | +38.421% |
| 2026-02-27 | 47.20 | 47.87 | 47.20 | 47.87 | +1.419% | 1,782 | +37.351% |
| 2026-02-26 | 47.20 | 47.20 | 47.20 | 47.20 | -0.106% | 153 | +39.301% |
| 2026-02-25 | 46.73 | 47.27 | 46.73 | 47.25 | +1.270% | 1,766 | +39.153% |
| 2026-02-24 | 46.76 | 46.76 | 46.01 | 46.66 | -0.091% | 2,060 | +40.921% |
| 2026-02-23 | 46.66 | 46.70 | 46.25 | 46.70 | +0.430% | 1,581 | +40.792% |
| 2026-02-20 | 46.25 | 46.55 | 46.25 | 46.50 | -0.236% | 1,946 | +41.398% |
| 2026-02-19 | 46.65 | 46.65 | 46.61 | 46.61 | -0.021% | 910 | +41.064% |
| 2026-02-18 | 47.00 | 47.51 | 46.62 | 46.62 | -0.809% | 2,146 | +41.034% |
| 2026-02-17 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 217 | +39.894% |
| 2026-02-13 | 46.60 | 47.98 | 46.01 | 47.00 | +0.858% | 1,793 | +39.894% |
| 2026-02-12 | 45.60 | 46.60 | 45.60 | 46.60 | +2.193% | 640 | +41.094% |
| 2026-02-11 | 46.00 | 46.62 | 45.60 | 45.60 | +0.220% | 2,382 | +44.189% |
| 2026-02-09 | 45.50 | 45.50 | 45.50 | 45.50 | +0.198% | 178 | +44.505% |
| 2026-02-06 | 45.40 | 46.00 | 45.40 | 45.41 | +0.044% | 5,522 | +44.792% |
| 2026-02-05 | 45.10 | 45.39 | 45.10 | 45.39 | +0.066% | 4,130 | +44.856% |
| 2026-02-04 | 45.40 | 45.40 | 45.36 | 45.36 | -1.391% | 866 | +44.951% |
| 2026-02-03 | 45.95 | 46.31 | 45.95 | 46.00 | +0.833% | 2,457 | +42.935% |
| 2026-02-02 | 44.20 | 45.62 | 44.20 | 45.62 | +2.287% | 925 | +44.125% |
| 2026-01-30 | 44.10 | 44.60 | 44.10 | 44.60 | +0.905% | 523 | +47.422% |
| 2026-01-29 | 43.80 | 44.20 | 43.80 | 44.20 | +1.353% | 5,829 | +48.756% |
| 2026-01-28 | 43.61 | 43.61 | 43.61 | 43.61 | 0.000% | 3,940 | +50.768% |
| 2026-01-27 | 43.61 | 43.61 | 43.61 | 43.61 | -1.335% | 590 | +50.768% |
| 2026-01-23 | 44.20 | 44.20 | 44.20 | 44.20 | +0.227% | 2,441 | +48.756% |
| 2026-01-22 | 43.60 | 44.10 | 43.60 | 44.10 | +1.124% | 2,588 | +49.093% |
| 2026-01-21 | 43.61 | 43.61 | 43.61 | 43.61 | +0.484% | 151 | +50.768% |
| 2026-01-20 | 43.40 | 43.40 | 43.40 | 43.40 | -0.482% | 165 | +51.498% |
| 2026-01-16 | 43.50 | 43.61 | 43.50 | 43.61 | +0.023% | 281 | +50.768% |
| 2026-01-15 | 43.60 | 43.60 | 43.60 | 43.60 | 0.000% | 338 | +50.803% |
| 2026-01-14 | 43.55 | 43.60 | 43.55 | 43.60 | +0.086% | 1,900 | +50.803% |
| 2026-01-13 | 43.70 | 43.70 | 43.55 | 43.56 | -0.542% | 1,167 | +50.933% |
| 2026-01-12 | 43.80 | 44.10 | 43.80 | 43.80 | -0.114% | 902 | +50.114% |
| 2026-01-09 | 43.80 | 43.85 | 43.80 | 43.85 | +0.114% | 390 | +49.943% |
| 2026-01-08 | 43.60 | 44.26 | 43.60 | 43.80 | +0.436% | 1,052 | +50.114% |
| 2026-01-07 | 43.61 | 43.62 | 43.61 | 43.61 | -0.661% | 712 | +50.768% |
| 2026-01-06 | 43.63 | 43.90 | 43.62 | 43.90 | +0.573% | 949 | +49.772% |
| 2026-01-05 | 44.55 | 44.55 | 43.62 | 43.65 | -1.932% | 4,139 | +50.630% |
| 2026-01-02 | 44.60 | 44.60 | 44.51 | 44.51 | -0.847% | 285 | +47.720% |
| 2025-12-31 | 43.88 | 44.89 | 43.88 | 44.89 | +2.959% | 3,305 | +46.469% |
| 2025-12-30 | 43.16 | 43.60 | 43.16 | 43.60 | -0.683% | 469 | +50.803% |
| 2025-12-29 | 43.90 | 43.90 | 43.90 | 43.90 | +0.023% | 276 | +49.772% |
| 2025-12-26 | 43.02 | 43.89 | 43.02 | 43.89 | +2.094% | 331 | +49.806% |
| 2025-12-24 | 42.99 | 42.99 | 42.99 | 42.99 | 0.000% | 683 | +52.943% |
| 2025-12-23 | 42.99 | 42.99 | 42.99 | 42.99 | 0.000% | 781 | +52.943% |
| 2025-12-22 | 42.99 | 42.99 | 42.99 | 42.99 | +0.444% | 1,051 | +52.943% |
| 2025-12-19 | 42.50 | 42.80 | 42.50 | 42.80 | +0.117% | 1,340 | +53.621% |
| 2025-12-18 | 42.31 | 42.75 | 42.31 | 42.75 | +1.102% | 1,687 | +53.801% |
| 2025-12-16 | 41.52 | 42.50 | 41.52 | 42.28 | -0.485% | 1,421 | +55.496% |
| 2025-12-12 | 42.00 | 42.49 | 41.99 | 42.49 | +2.386% | 1,050 | +54.742% |
| 2025-12-11 | 41.50 | 41.50 | 41.50 | 41.50 | 0.000% | 203 | +58.434% |
| 2025-12-10 | 41.50 | 41.50 | 41.50 | 41.50 | +0.484% | 6,433 | +58.434% |
| 2025-12-09 | 41.23 | 41.30 | 41.23 | 41.30 | +0.609% | 878 | +59.201% |
| 2025-12-08 | 40.61 | 41.20 | 40.61 | 41.05 | -1.084% | 705 | +60.171% |
| 2025-12-05 | 41.50 | 41.50 | 41.50 | 41.50 | -1.049% | 1,263 | +58.434% |
| 2025-12-04 | 41.39 | 42.00 | 41.39 | 41.94 | +1.945% | 2,758 | +56.772% |
| 2025-12-03 | 40.84 | 41.75 | 40.54 | 41.14 | +1.580% | 4,145 | +59.820% |
| 2025-12-02 | 40.07 | 40.50 | 40.07 | 40.50 | +1.048% | 2,130 | +62.346% |
| 2025-12-01 | 40.09 | 40.09 | 40.08 | 40.08 | -1.037% | 226 | +64.047% |
| 2025-11-28 | 40.00 | 40.85 | 40.00 | 40.50 | +2.272% | 1,983 | +62.346% |
| 2025-11-26 | 39.60 | 39.60 | 39.60 | 39.60 | -2.583% | 138 | +66.035% |
| 2025-11-25 | 39.50 | 40.65 | 39.08 | 40.65 | +2.911% | 2,366 | +61.747% |
| 2025-11-24 | 39.50 | 39.50 | 39.47 | 39.50 | +0.483% | 18,180 | +66.456% |
| 2025-11-21 | 40.61 | 40.61 | 39.01 | 39.31 | -3.201% | 19,602 | +67.260% |
| 2025-11-20 | 41.26 | 41.26 | 40.61 | 40.61 | -3.286% | 5,540 | +61.906% |
| 2025-11-19 | 41.99 | 41.99 | 41.99 | 41.99 | +1.181% | 550 | +56.585% |
| 2025-11-18 | 41.00 | 41.99 | 41.00 | 41.50 | +0.582% | 1,057 | +58.434% |
| 2025-11-17 | 41.01 | 41.81 | 41.01 | 41.26 | -1.762% | 491 | +59.355% |
| 2025-11-14 | 40.94 | 42.00 | 40.94 | 42.00 | +3.525% | 3,058 | +56.548% |
| 2025-11-13 | 41.00 | 41.00 | 39.74 | 40.57 | +1.425% | 1,384 | +62.066% |
| 2025-11-12 | 39.98 | 40.00 | 39.31 | 40.00 | +0.075% | 2,207 | +64.375% |
| 2025-11-11 | 39.99 | 39.99 | 39.26 | 39.97 | -0.050% | 569 | +64.498% |
| 2025-11-10 | 39.75 | 39.99 | 39.55 | 39.99 | +0.604% | 2,594 | +64.416% |
| 2025-11-07 | 39.60 | 39.75 | 39.05 | 39.75 | +0.064% | 1,999 | +65.409% |
| 2025-11-06 | 39.75 | 39.75 | 39.70 | 39.72 | +1.080% | 4,564 | +65.515% |
| 2025-11-05 | 39.38 | 39.65 | 39.30 | 39.30 | +0.102% | 4,121 | +67.303% |
| 2025-11-04 | 41.01 | 41.01 | 39.26 | 39.26 | -4.593% | 28,537 | +67.473% |
| 2025-11-03 | 41.30 | 41.30 | 41.15 | 41.15 | -0.843% | 4,024 | +59.781% |
| 2025-10-31 | 42.00 | 42.00 | 41.50 | 41.50 | -1.073% | 5,350 | +58.434% |
| 2025-10-30 | 41.97 | 42.00 | 41.95 | 41.95 | 0.000% | 746 | +56.734% |
| 2025-10-29 | 42.50 | 42.50 | 41.61 | 41.95 | -1.294% | 9,522 | +56.734% |
| 2025-10-28 | 43.05 | 43.05 | 42.50 | 42.50 | -2.746% | 2,483 | +54.706% |
| 2025-10-27 | 43.55 | 43.70 | 43.55 | 43.70 | +1.510% | 3,012 | +50.458% |
| 2025-10-24 | 43.05 | 43.23 | 43.00 | 43.05 | -2.097% | 11,166 | +52.729% |
| 2025-10-23 | 43.75 | 43.97 | 43.75 | 43.97 | +2.189% | 502 | +49.527% |
| 2025-10-22 | 43.75 | 43.75 | 43.03 | 43.03 | -3.520% | 12,708 | +52.800% |
| 2025-10-21 | 44.10 | 44.60 | 44.10 | 44.60 | -0.867% | 2,550 | +47.422% |
| 2025-10-20 | 44.10 | 44.99 | 44.10 | 44.99 | +2.250% | 982 | +46.144% |
| 2025-10-17 | 44.06 | 44.06 | 44.00 | 44.00 | -1.345% | 5,333 | +49.432% |
| 2025-10-16 | 45.21 | 45.30 | 44.60 | 44.60 | -1.978% | 6,417 | +47.422% |
| 2025-10-15 | 45.20 | 45.50 | 45.20 | 45.50 | -0.329% | 630 | +44.505% |
| 2025-10-14 | 45.60 | 45.65 | 45.60 | 45.65 | 0.000% | 312 | +44.031% |
| 2025-10-13 | 45.20 | 45.65 | 45.13 | 45.65 | +0.996% | 502 | +44.031% |
| 2025-10-10 | 46.25 | 46.25 | 45.20 | 45.20 | -2.270% | 5,676 | +45.465% |
| 2025-10-09 | 46.25 | 46.25 | 46.25 | 46.25 | -0.323% | 1,205 | +42.162% |
| 2025-10-08 | 46.43 | 46.43 | 46.40 | 46.40 | +0.716% | 305 | +41.703% |
| 2025-10-07 | 46.05 | 46.07 | 46.05 | 46.07 | +0.043% | 861 | +42.718% |
| 2025-10-06 | 46.20 | 47.00 | 46.05 | 46.05 | -0.346% | 1,381 | +42.780% |
| 2025-10-03 | 46.33 | 46.33 | 46.02 | 46.21 | +0.435% | 1,787 | +42.285% |
| 2025-10-01 | 46.09 | 46.10 | 46.01 | 46.01 | +0.022% | 1,244 | +42.904% |
| 2025-09-30 | 46.99 | 46.99 | 46.00 | 46.00 | 0.000% | 260 | +42.935% |
| 2025-09-26 | 46.05 | 46.05 | 46.00 | 46.00 | -0.109% | 1,211 | +42.935% |
| 2025-09-25 | 46.75 | 47.00 | 46.05 | 46.05 | -2.021% | 3,994 | +42.780% |
| 2025-09-24 | 47.00 | 47.00 | 46.65 | 47.00 | +0.192% | 7,335 | +39.894% |
| 2025-09-19 | 46.51 | 46.91 | 46.51 | 46.91 | -0.191% | 8,208 | +40.162% |
| 2025-09-18 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 5,817 | +39.894% |
| 2025-09-17 | 46.99 | 47.00 | 46.99 | 47.00 | +1.666% | 715 | +39.894% |
| 2025-09-16 | 46.20 | 46.23 | 46.20 | 46.23 | +0.065% | 499 | +42.224% |
| 2025-09-15 | 46.68 | 46.68 | 46.20 | 46.20 | -1.702% | 1,124 | +42.316% |
| 2025-09-09 | 46.60 | 47.00 | 46.60 | 47.00 | +1.802% | 906 | +39.894% |
| 2025-09-08 | 46.06 | 46.17 | 46.06 | 46.17 | -0.879% | 637 | +42.415% |
| 2025-09-05 | 46.15 | 46.58 | 46.15 | 46.58 | +0.708% | 350 | +41.163% |
| 2025-09-04 | 46.48 | 46.48 | 46.25 | 46.25 | -0.538% | 515 | +42.162% |
| 2025-09-03 | 46.30 | 46.50 | 46.30 | 46.50 | +0.497% | 972 | +41.398% |
| 2025-08-29 | 46.27 | 46.27 | 46.27 | 46.27 | +0.022% | 267 | +42.101% |
| 2025-08-28 | 46.36 | 46.36 | 46.26 | 46.26 | +0.022% | 474 | +42.131% |
| 2025-08-27 | 46.25 | 46.25 | 46.25 | 46.25 | -1.596% | 178 | +42.162% |
| 2025-08-26 | 46.50 | 47.00 | 46.50 | 47.00 | +1.842% | 1,610 | +39.894% |
| 2025-08-25 | 46.15 | 46.15 | 46.15 | 46.15 | 0.000% | 694 | +42.470% |
| 2025-08-22 | 46.15 | 46.15 | 46.15 | 46.15 | +0.326% | 446 | +42.470% |
| 2025-08-21 | 45.75 | 46.05 | 45.75 | 46.00 | 0.000% | 3,045 | +42.935% |
| 2025-08-20 | 45.50 | 46.00 | 45.50 | 46.00 | +0.305% | 2,455 | +42.935% |
| 2025-08-19 | 45.88 | 45.88 | 45.86 | 45.86 | +0.240% | 507 | +43.371% |
| 2025-08-18 | 45.50 | 45.75 | 45.50 | 45.75 | +0.549% | 344 | +43.716% |
| 2025-08-15 | 45.50 | 45.50 | 45.50 | 45.50 | -0.307% | 8,026 | +44.505% |
| 2025-08-14 | 45.64 | 45.64 | 45.64 | 45.64 | -0.890% | 200 | +44.062% |
| 2025-08-13 | 45.63 | 46.05 | 45.50 | 46.05 | +1.209% | 2,690 | +42.780% |
| 2025-08-12 | 45.60 | 46.00 | 45.50 | 45.50 | -0.655% | 8,344 | +44.505% |
| 2025-08-11 | 45.80 | 45.80 | 45.80 | 45.80 | +0.439% | 408 | +43.559% |
| 2025-08-08 | 45.69 | 45.80 | 45.60 | 45.60 | 0.000% | 1,206 | +44.189% |
| 2025-08-07 | 45.95 | 45.95 | 45.60 | 45.60 | -0.044% | 379 | +44.189% |
| 2025-08-06 | 45.27 | 45.62 | 45.27 | 45.62 | -0.610% | 201 | +44.125% |
| 2025-08-05 | 46.00 | 46.11 | 45.90 | 45.90 | -0.217% | 999 | +43.246% |
| 2025-08-04 | 45.75 | 46.00 | 45.75 | 46.00 | +1.568% | 588 | +42.935% |
| 2025-08-01 | 45.55 | 45.75 | 45.29 | 45.29 | -1.650% | 3,250 | +45.176% |
| 2025-07-31 | 45.85 | 46.30 | 45.85 | 46.05 | -0.432% | 10,416 | +42.780% |
| 2025-07-30 | 46.25 | 46.25 | 46.25 | 46.25 | +0.543% | 457 | +42.162% |
| 2025-07-29 | 46.05 | 46.10 | 46.00 | 46.00 | 0.000% | 1,219 | +42.935% |
| 2025-07-28 | 46.05 | 46.05 | 46.00 | 46.00 | -1.075% | 670 | +42.935% |
| 2025-07-25 | 46.50 | 46.50 | 46.25 | 46.50 | +0.541% | 4,513 | +41.398% |
| 2025-07-24 | 45.75 | 46.25 | 45.75 | 46.25 | -0.538% | 1,620 | +42.162% |
| 2025-07-23 | 46.50 | 46.50 | 46.50 | 46.50 | +0.758% | 266 | +41.398% |
| 2025-07-22 | 46.05 | 46.15 | 46.05 | 46.15 | +0.217% | 6,930 | +42.470% |
| 2025-07-21 | 46.00 | 46.05 | 45.50 | 46.05 | +0.766% | 5,964 | +42.780% |
| 2025-07-18 | 45.50 | 45.70 | 45.50 | 45.70 | -0.652% | 1,462 | +43.873% |
| 2025-07-17 | 45.60 | 46.00 | 45.22 | 46.00 | +0.899% | 2,172 | +42.935% |
| 2025-07-16 | 45.21 | 45.59 | 45.21 | 45.59 | +0.088% | 293 | +44.220% |
| 2025-07-15 | 45.55 | 45.55 | 45.55 | 45.55 | +0.110% | 2,568 | +44.347% |
| 2025-07-14 | 45.50 | 45.61 | 45.48 | 45.50 | +0.619% | 3,075 | +44.505% |
| 2025-07-11 | 45.76 | 45.76 | 45.22 | 45.22 | -2.227% | 1,384 | +45.400% |
| 2025-07-10 | 45.75 | 46.25 | 45.75 | 46.25 | 0.000% | 1,159 | +42.162% |
| 2025-07-09 | 46.00 | 46.30 | 46.00 | 46.25 | +0.543% | 1,411 | +42.162% |
| 2025-07-08 | 46.00 | 46.00 | 45.71 | 46.00 | 0.000% | 1,857 | +42.935% |
| 2025-07-07 | 45.20 | 46.00 | 45.20 | 46.00 | +1.770% | 1,128 | +42.935% |
| 2025-07-03 | 45.20 | 45.20 | 45.20 | 45.20 | 0.000% | 315 | +45.465% |
| 2025-07-02 | 45.73 | 45.75 | 45.00 | 45.20 | -1.739% | 2,517 | +45.465% |
| 2025-07-01 | 46.00 | 46.00 | 46.00 | 46.00 | +1.077% | 700 | +42.935% |
| 2025-06-30 | 45.80 | 46.00 | 45.51 | 45.51 | -0.525% | 3,373 | +44.474% |
| 2025-06-27 | 46.00 | 46.00 | 45.75 | 45.75 | -0.327% | 1,189 | +43.716% |
| 2025-06-26 | 45.36 | 45.90 | 45.36 | 45.90 | +1.257% | 1,070 | +43.246% |
| 2025-06-25 | 45.33 | 45.33 | 45.33 | 45.33 | -1.457% | 243 | +45.047% |
| 2025-06-24 | 45.32 | 46.00 | 45.32 | 46.00 | 0.000% | 3,918 | +42.935% |
| 2025-06-23 | 46.00 | 46.00 | 45.80 | 46.00 | -0.648% | 4,560 | +42.935% |
| 2025-06-20 | 47.00 | 47.00 | 45.26 | 46.30 | -1.489% | 3,871 | +42.009% |
| 2025-06-18 | 47.53 | 47.55 | 47.00 | 47.00 | -1.157% | 1,808 | +39.894% |
| 2025-06-17 | 47.75 | 47.80 | 47.55 | 47.55 | +0.274% | 828 | +38.275% |
| 2025-06-16 | 47.42 | 47.42 | 47.42 | 47.42 | -1.085% | 1,350 | +38.655% |
| 2025-06-13 | 47.94 | 47.94 | 47.94 | 47.94 | 0.000% | 371 | +37.151% |
| 2025-06-12 | 47.94 | 47.94 | 47.94 | 47.94 | -0.125% | 320 | +37.151% |
| 2025-06-11 | 48.01 | 48.01 | 48.00 | 48.00 | -0.083% | 727 | +36.979% |
| 2025-06-09 | 48.40 | 48.40 | 48.04 | 48.04 | -3.920% | 650 | +36.865% |
| 2025-06-03 | 47.63 | 50.00 | 47.63 | 50.00 | +4.167% | 1,094 | +31.500% |
| 2025-06-02 | 48.00 | 48.00 | 48.00 | 48.00 | +3.543% | 2,263 | +36.979% |
| 2025-05-30 | 46.50 | 46.73 | 46.35 | 46.36 | -0.840% | 2,038 | +41.832% |
| 2025-05-29 | 46.90 | 46.90 | 46.75 | 46.75 | -0.532% | 1,021 | +40.642% |
| 2025-05-28 | 47.30 | 47.84 | 46.70 | 47.00 | -2.616% | 1,801 | +39.894% |
| 2025-05-27 | 48.50 | 48.50 | 48.25 | 48.26 | +0.026% | 1,163 | +36.234% |
| 2025-05-23 | 48.25 | 48.25 | 48.25 | 48.25 | -0.062% | 280 | +36.269% |
| 2025-05-22 | 48.75 | 48.75 | 48.28 | 48.28 | 0.000% | 320 | +36.185% |
| 2025-05-21 | 48.28 | 48.28 | 48.28 | 48.28 | -0.964% | 171 | +36.185% |
| 2025-05-20 | 48.50 | 48.75 | 48.25 | 48.75 | +1.036% | 2,764 | +34.872% |
| 2025-05-19 | 50.00 | 50.00 | 48.25 | 48.25 | -2.525% | 2,263 | +36.269% |
| 2025-05-16 | 47.20 | 49.50 | 47.20 | 49.50 | +3.211% | 3,098 | +32.828% |
| 2025-05-15 | 47.96 | 47.96 | 47.96 | 47.96 | -0.083% | 353 | +37.093% |
| 2025-05-14 | 46.45 | 48.00 | 46.40 | 48.00 | +2.128% | 1,719 | +36.979% |
| 2025-05-13 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 942 | +39.894% |
| 2025-05-12 | 46.07 | 47.00 | 45.75 | 47.00 | 0.000% | 890 | +39.894% |
| 2025-05-09 | 49.50 | 49.50 | 46.46 | 47.00 | -1.053% | 1,454 | +39.894% |
| 2025-05-08 | 47.02 | 47.50 | 46.25 | 47.50 | +1.064% | 850 | +38.421% |
| 2025-05-07 | 47.20 | 47.24 | 45.76 | 47.00 | -2.083% | 1,935 | +39.894% |
| 2025-05-06 | 47.53 | 48.00 | 47.50 | 48.00 | -0.518% | 1,066 | +36.979% |
| 2025-05-05 | 47.99 | 48.25 | 47.50 | 48.25 | +1.579% | 1,017 | +36.269% |
| 2025-05-02 | 47.50 | 47.50 | 47.50 | 47.50 | +1.064% | 2,291 | +38.421% |
| 2025-05-01 | 47.95 | 47.95 | 47.00 | 47.00 | 0.000% | 1,251 | +39.894% |
| 2025-04-30 | 47.58 | 47.58 | 47.00 | 47.00 | -1.053% | 1,460 | +39.894% |
| 2025-04-29 | 47.50 | 47.50 | 47.50 | 47.50 | +1.064% | 100 | +38.421% |
| 2025-04-28 | 46.90 | 47.15 | 46.90 | 47.00 | +1.075% | 1,230 | +39.894% |
| 2025-04-25 | 46.01 | 46.50 | 46.00 | 46.50 | +0.868% | 2,178 | +41.398% |
| 2025-04-24 | 47.00 | 47.00 | 46.10 | 46.10 | -2.123% | 1,237 | +42.625% |
| 2025-04-23 | 48.20 | 48.20 | 47.10 | 47.10 | +0.426% | 808 | +39.597% |
| 2025-04-22 | 47.70 | 47.90 | 46.90 | 46.90 | -1.607% | 3,041 | +40.192% |
| 2025-04-21 | 47.02 | 47.67 | 47.02 | 47.67 | -2.722% | 555 | +37.939% |
| 2025-04-16 | 45.13 | 49.00 | 45.13 | 49.00 | -3.353% | 917 | +34.184% |
| 2025-04-14 | 50.70 | 50.70 | 50.70 | 50.70 | -0.491% | 220 | +29.684% |
| 2025-04-11 | 50.95 | 50.95 | 50.95 | 50.95 | -4.926% | 401 | +29.048% |
| 2025-04-09 | 44.26 | 53.59 | 44.26 | 53.59 | +21.740% | 1,991 | +22.691% |
| 2025-04-08 | 44.99 | 46.00 | 44.02 | 44.02 | -0.068% | 2,961 | +49.364% |
| 2025-04-07 | 44.25 | 45.99 | 41.51 | 44.05 | -5.391% | 15,114 | +49.262% |
| 2025-04-04 | 49.00 | 49.23 | 46.50 | 46.56 | -5.653% | 5,789 | +41.216% |
| 2025-04-03 | 50.90 | 50.90 | 49.35 | 49.35 | -3.330% | 1,720 | +33.232% |
| 2025-04-02 | 51.00 | 51.50 | 51.00 | 51.05 | -1.066% | 2,583 | +28.795% |
| 2025-04-01 | 51.53 | 51.60 | 51.50 | 51.60 | +1.176% | 1,041 | +27.422% |
| 2025-03-31 | 52.08 | 52.10 | 51.00 | 51.00 | -1.866% | 583 | +28.922% |
| 2025-03-28 | 52.00 | 52.00 | 51.97 | 51.97 | 0.000% | 1,850 | +26.515% |
| 2025-03-27 | 51.97 | 51.97 | 51.97 | 51.97 | -0.058% | 170 | +26.515% |
| 2025-03-26 | 52.00 | 52.00 | 52.00 | 52.00 | -0.763% | 1,446 | +26.442% |
| 2025-03-25 | 51.98 | 52.40 | 51.97 | 52.40 | +0.191% | 2,152 | +25.477% |
| 2025-03-24 | 51.97 | 52.30 | 51.97 | 52.30 | +1.553% | 1,608 | +25.717% |
| 2025-03-21 | 51.85 | 51.85 | 51.15 | 51.50 | -0.675% | 848 | +27.670% |
| 2025-03-20 | 51.51 | 51.85 | 51.51 | 51.85 | -0.499% | 1,140 | +26.808% |
| 2025-03-19 | 51.50 | 52.11 | 51.50 | 52.11 | +0.212% | 1,728 | +26.175% |
| 2025-03-18 | 52.00 | 52.00 | 51.75 | 52.00 | 0.000% | 3,150 | +26.442% |
| 2025-03-17 | 52.00 | 52.00 | 52.00 | 52.00 | +0.019% | 5,273 | +26.442% |
| 2025-03-14 | 51.99 | 52.20 | 51.99 | 51.99 | +0.464% | 1,677 | +26.467% |
| 2025-03-13 | 52.00 | 52.06 | 51.75 | 51.75 | -0.481% | 1,049 | +27.053% |
| 2025-03-12 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 6,348 | +26.442% |
| 2025-03-11 | 52.50 | 52.50 | 52.00 | 52.00 | 0.000% | 5,542 | +26.442% |
| 2025-03-10 | 52.40 | 52.78 | 52.00 | 52.00 | -3.704% | 3,680 | +26.442% |
| 2025-03-07 | 53.65 | 54.00 | 53.30 | 54.00 | +1.408% | 1,242 | +21.759% |
| 2025-03-06 | 53.51 | 53.78 | 53.24 | 53.25 | -0.653% | 5,997 | +23.474% |
| 2025-03-05 | 54.00 | 54.00 | 53.60 | 53.60 | -0.741% | 2,594 | +22.668% |
| 2025-03-04 | 53.36 | 54.00 | 53.36 | 54.00 | +0.935% | 3,880 | +21.759% |
| 2025-03-03 | 54.00 | 54.00 | 53.50 | 53.50 | 0.000% | 1,078 | +22.897% |
| 2025-02-28 | 53.35 | 53.50 | 53.35 | 53.50 | +0.488% | 475 | +22.897% |
| 2025-02-27 | 54.89 | 54.89 | 53.24 | 53.24 | 0.000% | 1,876 | +23.497% |
| 2025-02-26 | 53.00 | 53.27 | 53.00 | 53.24 | 0.000% | 2,357 | +23.497% |
| 2025-02-25 | 53.50 | 53.50 | 53.11 | 53.24 | +0.453% | 2,808 | +23.497% |
| 2025-02-24 | 53.74 | 53.74 | 53.00 | 53.00 | +0.952% | 854 | +24.057% |
| 2025-02-21 | 52.50 | 52.50 | 52.50 | 52.50 | +0.806% | 476 | +25.238% |
| 2025-02-20 | 54.00 | 54.00 | 52.08 | 52.08 | -3.556% | 2,879 | +26.248% |
| 2025-02-19 | 53.44 | 54.00 | 53.40 | 54.00 | +1.504% | 2,674 | +21.759% |
| 2025-02-18 | 54.01 | 54.65 | 53.18 | 53.20 | -2.296% | 9,126 | +23.590% |
| 2025-02-14 | 54.03 | 54.45 | 54.03 | 54.45 | -3.114% | 776 | +20.753% |
| 2025-02-12 | 56.20 | 56.20 | 56.20 | 56.20 | 0.000% | 449 | +16.993% |
| 2025-02-11 | 55.00 | 56.20 | 55.00 | 56.20 | +2.531% | 852 | +16.993% |
| 2025-02-10 | 56.45 | 56.50 | 54.81 | 54.81 | +0.206% | 522 | +19.954% |
| 2025-02-07 | 54.99 | 54.99 | 54.70 | 54.70 | -0.018% | 479 | +20.201% |
| 2025-02-06 | 54.49 | 54.71 | 54.49 | 54.71 | +0.459% | 1,408 | +20.179% |
| 2025-02-05 | 52.41 | 54.46 | 52.41 | 54.46 | 0.000% | 2,759 | +20.731% |