FBTT
FIRST BANKERS TRUSTSHARES
stockOTC
EODOct 1, 2026
26.70USD-0.743%(-0.20)100
FBTT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 26.70 | 26.70 | 26.70 | 26.70 | -0.743% | 100 | 0.000% |
| 2026-09-29 | 26.90 | 26.90 | 26.90 | 26.90 | -0.370% | 100 | -0.743% |
| 2026-09-25 | 27.01 | 27.01 | 27.00 | 27.00 | -0.074% | 200 | -1.111% |
| 2026-09-18 | 27.03 | 27.03 | 27.02 | 27.02 | +0.074% | 200 | -1.184% |
| 2026-09-16 | 27.26 | 27.59 | 27.00 | 27.00 | -1.026% | 1,865 | -1.111% |
| 2026-09-15 | 27.28 | 27.28 | 27.28 | 27.28 | -0.908% | 100 | -2.126% |
| 2026-09-11 | 27.54 | 27.54 | 27.53 | 27.53 | -0.900% | 215 | -3.015% |
| 2026-09-10 | 28.00 | 28.00 | 27.78 | 27.78 | -0.786% | 412 | -3.888% |
| 2026-09-09 | 28.01 | 28.01 | 28.00 | 28.00 | -0.036% | 200 | -4.643% |
| 2026-09-08 | 28.01 | 28.01 | 28.01 | 28.01 | 0.000% | 117 | -4.677% |
| 2026-09-04 | 28.01 | 28.01 | 28.01 | 28.01 | 0.000% | 100 | -4.677% |
| 2026-09-03 | 28.01 | 28.01 | 28.01 | 28.01 | 0.000% | 100 | -4.677% |
| 2026-09-02 | 28.01 | 28.97 | 28.01 | 28.01 | -3.380% | 402 | -4.677% |
| 2026-09-01 | 28.12 | 28.99 | 28.12 | 28.99 | -0.034% | 210 | -7.899% |
| 2026-08-31 | 29.06 | 29.06 | 28.00 | 29.00 | -3.301% | 4,855 | -7.931% |
| 2026-08-28 | 29.31 | 29.99 | 29.01 | 29.99 | +1.834% | 1,883 | -10.970% |
| 2026-08-27 | 29.40 | 29.45 | 29.40 | 29.45 | 0.000% | 474 | -9.338% |
| 2026-08-24 | 28.30 | 29.45 | 28.30 | 29.45 | -0.169% | 600 | -9.338% |
| 2026-08-19 | 28.50 | 29.50 | 28.50 | 29.50 | +3.509% | 1,561 | -9.492% |
| 2026-08-17 | 28.50 | 28.50 | 28.50 | 28.50 | +0.176% | 100 | -6.316% |
| 2026-08-12 | 27.00 | 28.45 | 27.00 | 28.45 | -0.105% | 775 | -6.151% |
| 2026-08-11 | 28.00 | 28.48 | 28.00 | 28.48 | -0.070% | 200 | -6.250% |
| 2026-08-03 | 28.01 | 28.50 | 28.00 | 28.50 | -2.764% | 4,209 | -6.316% |
| 2026-07-31 | 27.56 | 29.31 | 27.50 | 29.31 | +2.483% | 2,473 | -8.905% |
| 2026-07-27 | 28.01 | 29.14 | 28.01 | 28.60 | +0.351% | 2,370 | -6.643% |
| 2026-07-24 | 28.39 | 28.50 | 28.39 | 28.50 | +7.547% | 248 | -6.316% |
| 2026-07-23 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 100 | +0.755% |
| 2026-07-22 | 26.33 | 26.50 | 26.33 | 26.50 | +2.713% | 472 | +0.755% |
| 2026-07-10 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 200 | +3.488% |
| 2026-07-09 | 25.50 | 25.80 | 25.50 | 25.80 | +1.296% | 400 | +3.488% |
| 2026-07-07 | 25.47 | 25.47 | 25.47 | 25.47 | +5.031% | 232 | +4.829% |
| 2026-07-02 | 24.00 | 24.25 | 23.75 | 24.25 | +1.042% | 2,238 | +10.103% |
| 2026-07-01 | 24.01 | 24.01 | 24.00 | 24.00 | +0.177% | 6,515 | +11.250% |
| 2026-06-30 | 23.75 | 24.00 | 23.75 | 23.96 | +0.463% | 6,460 | +11.447% |
| 2026-06-26 | 23.07 | 24.00 | 23.07 | 23.85 | -0.637% | 3,100 | +11.964% |
| 2026-06-25 | 23.27 | 24.00 | 23.27 | 24.00 | 0.000% | 330 | +11.250% |
| 2026-06-23 | 23.90 | 24.00 | 23.90 | 24.00 | +0.418% | 348 | +11.250% |
| 2026-06-22 | 23.60 | 24.00 | 23.60 | 23.90 | -0.417% | 2,000 | +11.715% |
| 2026-06-15 | 23.08 | 24.00 | 23.08 | 24.00 | 0.000% | 10,700 | +11.250% |
| 2026-06-08 | 23.50 | 24.00 | 23.30 | 24.00 | 0.000% | 1,275 | +11.250% |
| 2026-06-05 | 23.75 | 24.00 | 23.75 | 24.00 | 0.000% | 204 | +11.250% |
| 2026-06-01 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 400 | +11.250% |
| 2026-05-26 | 23.00 | 24.00 | 23.00 | 24.00 | +0.042% | 857 | +11.250% |
| 2026-05-22 | 23.01 | 23.99 | 22.75 | 23.99 | +2.434% | 1,014 | +11.296% |
| 2026-05-21 | 23.66 | 23.75 | 23.41 | 23.42 | -2.417% | 1,161 | +14.005% |
| 2026-05-20 | 24.73 | 24.73 | 24.00 | 24.00 | 0.000% | 675 | +11.250% |
| 2026-05-19 | 24.25 | 24.74 | 23.66 | 24.00 | -4.000% | 1,610 | +11.250% |
| 2026-05-18 | 24.23 | 25.00 | 24.23 | 25.00 | +1.750% | 275 | +6.800% |
| 2026-05-15 | 24.57 | 24.57 | 24.57 | 24.57 | -0.041% | 100 | +8.669% |
| 2026-05-14 | 24.58 | 24.58 | 24.58 | 24.58 | -0.284% | 100 | +8.625% |
| 2026-05-11 | 24.55 | 24.65 | 24.55 | 24.65 | -1.988% | 1,001 | +8.316% |
| 2026-05-06 | 25.15 | 25.15 | 25.15 | 25.15 | -0.984% | 300 | +6.163% |
| 2026-05-01 | 24.50 | 25.40 | 24.50 | 25.40 | +2.008% | 574 | +5.118% |
| 2026-04-30 | 24.90 | 24.90 | 24.90 | 24.90 | 0.000% | 101 | +7.229% |
| 2026-04-29 | 25.40 | 25.40 | 24.70 | 24.90 | -2.353% | 2,050 | +7.229% |
| 2026-04-28 | 25.47 | 25.50 | 25.47 | 25.50 | 0.000% | 200 | +4.706% |
| 2026-04-27 | 25.61 | 25.61 | 25.48 | 25.50 | 0.000% | 300 | +4.706% |
| 2026-04-23 | 25.50 | 25.50 | 25.50 | 25.50 | -0.740% | 101 | +4.706% |
| 2026-04-06 | 25.50 | 25.69 | 25.40 | 25.69 | +0.745% | 3,031 | +3.931% |
| 2026-04-01 | 25.46 | 25.50 | 25.46 | 25.50 | +0.394% | 511 | +4.706% |
| 2026-03-31 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 300 | +5.118% |
| 2026-03-25 | 25.23 | 25.40 | 25.23 | 25.40 | +0.634% | 1,199 | +5.118% |
| 2026-03-20 | 25.24 | 25.24 | 25.24 | 25.24 | -0.630% | 139 | +5.784% |
| 2026-03-10 | 25.71 | 25.75 | 25.05 | 25.40 | -2.308% | 3,600 | +5.118% |
| 2026-03-09 | 25.63 | 26.00 | 25.63 | 26.00 | 0.000% | 500 | +2.692% |
| 2026-03-06 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 100 | +2.692% |
| 2026-02-25 | 25.50 | 26.00 | 25.38 | 26.00 | 0.000% | 400 | +2.692% |
| 2026-02-20 | 26.00 | 26.00 | 26.00 | 26.00 | -1.664% | 100 | +2.692% |
| 2026-02-18 | 25.20 | 26.44 | 25.20 | 26.44 | +4.713% | 4,027 | +0.983% |
| 2026-02-05 | 25.00 | 25.25 | 25.00 | 25.25 | 0.000% | 220 | +5.743% |
| 2026-01-30 | 23.05 | 25.25 | 22.55 | 25.25 | 0.000% | 5,252 | +5.743% |
| 2026-01-15 | 23.75 | 25.25 | 23.75 | 25.25 | +2.020% | 600 | +5.743% |
| 2026-01-12 | 24.22 | 25.20 | 23.76 | 24.75 | -1.980% | 902 | +7.879% |
| 2026-01-07 | 25.25 | 25.25 | 25.25 | 25.25 | +1.000% | 100 | +5.743% |
| 2026-01-05 | 24.28 | 25.00 | 24.28 | 25.00 | +2.965% | 502 | +6.800% |
| 2025-12-31 | 24.22 | 24.28 | 24.20 | 24.28 | -0.492% | 700 | +9.967% |
| 2025-12-24 | 24.40 | 24.40 | 24.40 | 24.40 | -0.266% | 222 | +9.426% |
| 2025-12-23 | 23.85 | 24.50 | 23.85 | 24.46 | -0.020% | 2,687 | +9.135% |
| 2025-12-22 | 24.46 | 24.47 | 24.46 | 24.47 | +2.600% | 522 | +9.113% |
| 2025-12-16 | 24.24 | 24.24 | 23.85 | 23.85 | -0.633% | 6,945 | +11.950% |
| 2025-12-15 | 23.90 | 24.00 | 23.90 | 24.00 | -0.407% | 300 | +11.241% |
| 2025-12-12 | 24.10 | 24.10 | 24.10 | 24.10 | +0.417% | 274 | +10.788% |
| 2025-12-10 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 210 | +11.250% |
| 2025-12-09 | 23.99 | 24.00 | 23.99 | 24.00 | +6.430% | 401 | +11.250% |
| 2025-12-08 | 22.99 | 24.99 | 22.55 | 22.55 | -0.221% | 2,500 | +18.404% |
| 2025-12-05 | 22.74 | 22.74 | 22.60 | 22.60 | +0.444% | 500 | +18.142% |
| 2025-12-04 | 22.25 | 22.50 | 22.25 | 22.50 | 0.000% | 1,074 | +18.667% |
| 2025-12-03 | 21.97 | 22.50 | 21.97 | 22.50 | +5.401% | 1,134 | +18.667% |
| 2025-12-01 | 21.50 | 21.50 | 21.25 | 21.35 | +0.632% | 14,000 | +25.076% |
| 2025-11-28 | 20.99 | 21.30 | 20.99 | 21.21 | +1.014% | 601 | +25.866% |
| 2025-11-25 | 20.48 | 21.00 | 20.48 | 21.00 | +2.439% | 700 | +27.143% |
| 2025-11-24 | 20.01 | 20.50 | 20.01 | 20.50 | +2.551% | 1,600 | +30.244% |
| 2025-11-13 | 19.99 | 19.99 | 19.99 | 19.99 | -0.100% | 300 | +33.567% |
| 2025-11-07 | 19.43 | 20.01 | 19.40 | 20.01 | 0.000% | 2,845 | +33.433% |
| 2025-11-04 | 20.01 | 20.01 | 20.01 | 20.01 | +2.615% | 100 | +33.433% |
| 2025-11-03 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 426 | +36.923% |
| 2025-10-31 | 19.50 | 19.50 | 19.44 | 19.50 | 0.000% | 407 | +36.923% |
| 2025-10-30 | 19.25 | 19.50 | 19.25 | 19.50 | +0.412% | 4,265 | +36.923% |
| 2025-10-23 | 19.42 | 19.42 | 19.42 | 19.42 | -0.308% | 174 | +37.487% |
| 2025-10-20 | 19.11 | 19.48 | 19.11 | 19.48 | 0.000% | 469 | +37.064% |
| 2025-10-17 | 19.41 | 19.48 | 19.10 | 19.48 | +0.154% | 929 | +37.064% |
| 2025-10-15 | 19.15 | 19.45 | 19.15 | 19.45 | -0.613% | 2,200 | +37.275% |
| 2025-10-14 | 19.57 | 19.57 | 19.57 | 19.57 | -0.967% | 100 | +36.433% |
| 2025-10-13 | 19.50 | 19.77 | 19.50 | 19.76 | +0.005% | 486 | +35.115% |
| 2025-10-09 | 19.42 | 19.76 | 19.42 | 19.76 | -0.554% | 700 | +35.121% |
| 2025-09-30 | 19.50 | 19.87 | 19.50 | 19.87 | -0.650% | 700 | +34.373% |
| 2025-09-25 | 19.50 | 20.10 | 19.50 | 20.00 | +3.093% | 1,975 | +33.500% |
| 2025-09-24 | 19.40 | 19.40 | 19.40 | 19.40 | +1.042% | 100 | +37.629% |
| 2025-09-23 | 19.20 | 19.20 | 19.20 | 19.20 | +1.053% | 400 | +39.063% |
| 2025-09-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,247 | +40.526% |
| 2025-09-19 | 18.95 | 19.00 | 18.95 | 19.00 | +0.264% | 400 | +40.526% |
| 2025-09-16 | 18.95 | 18.95 | 18.95 | 18.95 | +2.877% | 100 | +40.897% |
| 2025-09-15 | 18.41 | 18.95 | 18.41 | 18.42 | -0.163% | 5,750 | +44.951% |
| 2025-09-12 | 18.30 | 18.45 | 18.30 | 18.45 | 0.000% | 833 | +44.715% |
| 2025-09-11 | 18.50 | 18.50 | 18.26 | 18.45 | 0.000% | 3,168 | +44.715% |
| 2025-09-09 | 18.02 | 18.45 | 18.02 | 18.45 | -0.324% | 850 | +44.715% |
| 2025-09-08 | 18.25 | 18.60 | 18.25 | 18.51 | +1.425% | 3,201 | +44.246% |
| 2025-09-05 | 18.16 | 18.30 | 18.00 | 18.25 | 0.000% | 3,250 | +46.301% |
| 2025-09-04 | 18.25 | 18.30 | 18.25 | 18.25 | +0.385% | 800 | +46.301% |
| 2025-09-03 | 18.06 | 18.18 | 18.06 | 18.18 | +1.000% | 404 | +46.865% |
| 2025-09-02 | 18.00 | 18.01 | 18.00 | 18.00 | 0.000% | 7,500 | +48.333% |
| 2025-08-29 | 18.07 | 18.07 | 18.00 | 18.00 | 0.000% | 300 | +48.333% |
| 2025-08-28 | 18.00 | 18.00 | 18.00 | 18.00 | +4.046% | 500 | +48.333% |
| 2025-08-27 | 16.70 | 17.30 | 16.70 | 17.30 | +3.593% | 1,655 | +54.335% |
| 2025-08-25 | 16.75 | 16.75 | 16.54 | 16.70 | 0.000% | 2,918 | +59.880% |
| 2025-08-22 | 16.55 | 16.70 | 16.55 | 16.70 | +0.906% | 2,100 | +59.880% |
| 2025-08-21 | 16.55 | 16.55 | 16.55 | 16.55 | +0.024% | 500 | +61.329% |
| 2025-08-20 | 16.55 | 16.55 | 16.55 | 16.55 | -0.024% | 301 | +61.368% |
| 2025-08-19 | 16.55 | 16.55 | 16.55 | 16.55 | 0.000% | 310 | +61.329% |
| 2025-08-13 | 16.53 | 16.55 | 16.53 | 16.55 | 0.000% | 600 | +61.329% |
| 2025-08-12 | 16.55 | 16.55 | 16.55 | 16.55 | 0.000% | 100 | +61.329% |
| 2025-08-08 | 16.60 | 16.60 | 16.50 | 16.55 | 0.000% | 2,950 | +61.329% |
| 2025-08-07 | 16.55 | 16.55 | 16.55 | 16.55 | 0.000% | 1,000 | +61.329% |
| 2025-08-06 | 16.55 | 16.55 | 16.50 | 16.55 | 0.000% | 1,850 | +61.329% |
| 2025-08-04 | 16.55 | 16.55 | 16.55 | 16.55 | +0.303% | 522 | +61.329% |
| 2025-08-01 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 1,369 | +61.818% |
| 2025-07-24 | 16.55 | 16.55 | 16.45 | 16.50 | -0.302% | 800 | +61.818% |
| 2025-07-22 | 16.45 | 16.55 | 16.45 | 16.55 | 0.000% | 298 | +61.329% |
| 2025-07-21 | 16.55 | 16.55 | 16.55 | 16.55 | +0.379% | 125 | +61.329% |
| 2025-07-14 | 16.55 | 16.55 | 16.49 | 16.49 | -0.076% | 997 | +61.941% |
| 2025-07-10 | 16.55 | 16.55 | 16.50 | 16.50 | +0.304% | 603 | +61.818% |
| 2025-07-09 | 16.43 | 16.45 | 16.40 | 16.45 | +0.122% | 1,162 | +62.310% |
| 2025-07-08 | 16.40 | 16.43 | 16.40 | 16.43 | +0.183% | 800 | +62.508% |
| 2025-07-07 | 16.40 | 16.45 | 16.40 | 16.40 | 0.000% | 1,300 | +62.805% |
| 2025-07-03 | 16.45 | 16.45 | 16.40 | 16.40 | -0.183% | 1,600 | +62.805% |
| 2025-07-02 | 16.45 | 16.45 | 16.40 | 16.43 | -0.122% | 620 | +62.508% |
| 2025-07-01 | 16.45 | 16.45 | 16.40 | 16.45 | 0.000% | 600 | +62.310% |
| 2025-06-30 | 16.45 | 16.45 | 16.45 | 16.45 | +0.305% | 400 | +62.310% |
| 2025-06-25 | 16.20 | 16.45 | 16.20 | 16.40 | -0.546% | 500 | +62.805% |
| 2025-06-20 | 16.49 | 16.49 | 16.49 | 16.49 | 0.000% | 100 | +61.916% |
| 2025-06-18 | 16.25 | 16.49 | 16.25 | 16.49 | -0.061% | 285 | +61.916% |
| 2025-06-17 | 16.50 | 16.50 | 16.50 | 16.50 | +1.227% | 100 | +61.818% |
| 2025-06-16 | 16.30 | 16.30 | 16.30 | 16.30 | 0.000% | 801 | +63.804% |
| 2025-06-03 | 15.81 | 16.30 | 15.81 | 16.30 | 0.000% | 1,300 | +63.804% |
| 2025-05-29 | 16.10 | 16.30 | 16.00 | 16.30 | 0.000% | 8,800 | +63.804% |
| 2025-05-27 | 16.36 | 16.49 | 16.25 | 16.30 | -1.212% | 3,400 | +63.804% |
| 2025-05-14 | 16.35 | 16.74 | 16.11 | 16.50 | 0.000% | 1,500 | +61.818% |
| 2025-05-13 | 16.35 | 16.50 | 16.35 | 16.50 | 0.000% | 298 | +61.818% |
| 2025-05-12 | 16.49 | 16.50 | 16.35 | 16.50 | +0.610% | 1,400 | +61.818% |
| 2025-05-09 | 16.35 | 16.40 | 16.35 | 16.40 | +0.306% | 4,700 | +62.805% |
| 2025-05-08 | 16.36 | 16.40 | 16.31 | 16.35 | -0.061% | 3,800 | +63.303% |
| 2025-05-07 | 16.36 | 16.36 | 16.36 | 16.36 | +0.184% | 900 | +63.203% |
| 2025-05-01 | 16.33 | 16.33 | 16.33 | 16.33 | -0.366% | 740 | +63.503% |
| 2025-04-25 | 16.10 | 16.39 | 16.10 | 16.39 | -0.606% | 408 | +62.904% |
| 2025-04-11 | 16.10 | 16.49 | 16.10 | 16.49 | 0.000% | 600 | +61.916% |
| 2025-04-07 | 16.25 | 16.49 | 16.05 | 16.49 | +1.790% | 2,100 | +61.916% |
| 2025-04-04 | 16.08 | 16.20 | 15.96 | 16.20 | -0.796% | 600 | +64.815% |
| 2025-04-03 | 16.00 | 16.33 | 16.00 | 16.33 | -0.970% | 500 | +63.503% |
| 2025-04-01 | 16.20 | 16.49 | 16.00 | 16.49 | +3.062% | 1,541 | +61.916% |
| 2025-03-31 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 4,500 | +66.875% |
| 2025-03-28 | 15.30 | 16.00 | 15.30 | 16.00 | 0.000% | 2,516 | +66.875% |
| 2025-03-27 | 15.61 | 16.00 | 15.30 | 16.00 | -2.379% | 900 | +66.875% |
| 2025-03-10 | 16.00 | 16.39 | 15.81 | 16.39 | -0.606% | 675 | +62.904% |
| 2025-02-18 | 16.25 | 16.49 | 16.04 | 16.49 | 0.000% | 2,154 | +61.916% |
| 2025-02-13 | 15.82 | 16.49 | 15.82 | 16.49 | +3.062% | 250 | +61.916% |
| 2025-02-11 | 15.98 | 16.48 | 15.82 | 16.00 | 0.000% | 7,010 | +66.875% |
| 2025-02-07 | 16.00 | 16.00 | 16.00 | 16.00 | -0.062% | 450 | +66.875% |
| 2025-02-06 | 16.00 | 16.01 | 16.00 | 16.01 | +0.063% | 4,200 | +66.771% |
| 2025-02-05 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1,900 | +66.875% |
| 2025-02-03 | 16.05 | 16.05 | 16.00 | 16.00 | -0.249% | 2,001 | +66.875% |
| 2025-01-31 | 16.25 | 16.49 | 16.04 | 16.04 | -2.788% | 2,048 | +66.459% |
| 2025-01-30 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 650 | +61.818% |
| 2025-01-22 | 16.50 | 16.50 | 16.50 | 16.50 | -0.302% | 498 | +61.818% |
| 2025-01-03 | 16.55 | 16.55 | 16.55 | 16.55 | -1.547% | 200 | +61.329% |
| 2025-01-02 | 16.81 | 16.81 | 16.81 | 16.81 | -1.059% | 401 | +58.834% |
| 2024-12-26 | 16.99 | 16.99 | 16.99 | 16.99 | 0.000% | 100 | +57.151% |
| 2024-12-24 | 16.50 | 16.99 | 16.00 | 16.99 | +2.970% | 1,000 | +57.151% |
| 2024-12-23 | 16.50 | 16.50 | 16.36 | 16.50 | 0.000% | 772 | +61.818% |
| 2024-12-16 | 16.00 | 16.50 | 16.00 | 16.50 | -2.077% | 3,100 | +61.818% |
| 2024-11-21 | 16.85 | 16.85 | 16.85 | 16.85 | +5.313% | 791 | +58.457% |
| 2024-11-13 | 16.00 | 16.00 | 16.00 | 16.00 | -2.141% | 200 | +66.875% |
| 2024-11-08 | 16.35 | 16.35 | 16.35 | 16.35 | +2.188% | 500 | +63.303% |
| 2024-11-07 | 16.00 | 16.00 | 16.00 | 16.00 | +1.587% | 200 | +66.875% |
| 2024-10-29 | 15.75 | 15.75 | 15.75 | 15.75 | -1.563% | 700 | +69.524% |
| 2024-10-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 452 | +66.875% |
| 2024-10-11 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 3,200 | +66.875% |
| 2024-09-24 | 16.10 | 16.10 | 16.00 | 16.00 | +0.946% | 929 | +66.875% |
| 2024-09-20 | 15.85 | 15.85 | 15.85 | 15.85 | 0.000% | 1,696 | +68.454% |
| 2024-09-12 | 15.80 | 15.85 | 15.80 | 15.85 | +0.111% | 300 | +68.454% |
| 2024-09-10 | 15.83 | 15.83 | 15.83 | 15.83 | +5.550% | 200 | +68.640% |
| 2024-09-09 | 15.51 | 15.51 | 15.00 | 15.00 | -5.303% | 380 | +78.000% |
| 2024-09-04 | 15.84 | 15.84 | 15.84 | 15.84 | +2.260% | 155 | +68.561% |
| 2024-08-30 | 15.00 | 15.84 | 15.00 | 15.49 | -0.065% | 696 | +72.369% |
| 2024-08-28 | 15.60 | 15.60 | 15.50 | 15.50 | -0.322% | 200 | +72.258% |
| 2024-08-27 | 15.55 | 15.55 | 15.55 | 15.55 | -1.831% | 200 | +71.704% |
| 2024-08-26 | 15.85 | 15.85 | 15.25 | 15.84 | -0.063% | 410 | +68.561% |
| 2024-08-21 | 15.85 | 15.85 | 15.85 | 15.85 | +3.257% | 194 | +68.454% |
| 2024-08-20 | 15.00 | 15.89 | 14.62 | 15.35 | 0.000% | 1,400 | +73.941% |
| 2024-08-19 | 15.92 | 15.92 | 15.34 | 15.35 | -2.540% | 1,921 | +73.941% |
| 2024-08-16 | 15.76 | 16.34 | 15.75 | 15.75 | -1.254% | 5,500 | +69.524% |
| 2024-08-15 | 15.95 | 15.95 | 15.95 | 15.95 | +6.333% | 100 | +67.398% |
| 2024-08-05 | 14.90 | 15.00 | 14.21 | 15.00 | +0.671% | 790 | +78.000% |
| 2024-08-01 | 14.45 | 14.90 | 14.45 | 14.90 | +3.186% | 914 | +79.195% |
| 2024-07-31 | 14.15 | 14.44 | 13.72 | 14.44 | +3.290% | 1,900 | +84.903% |
| 2024-07-30 | 13.98 | 14.15 | 13.60 | 13.98 | +0.215% | 1,780 | +90.987% |
| 2024-07-25 | 13.98 | 13.98 | 13.95 | 13.95 | +3.717% | 405 | +91.398% |
| 2024-07-23 | 13.91 | 13.91 | 13.45 | 13.45 | 0.000% | 3,596 | +98.513% |
| 2024-07-22 | 13.88 | 14.15 | 13.45 | 13.45 | -2.818% | 905 | +98.513% |
| 2024-07-11 | 13.74 | 13.85 | 13.61 | 13.84 | +1.765% | 889 | +92.919% |
| 2024-07-02 | 13.45 | 13.60 | 13.25 | 13.60 | -0.657% | 1,510 | +96.324% |
| 2024-06-28 | 13.76 | 14.23 | 13.25 | 13.69 | -1.511% | 5,101 | +95.033% |
| 2024-06-27 | 14.45 | 14.50 | 13.90 | 13.90 | -1.975% | 4,985 | +92.086% |
| 2024-06-26 | 14.10 | 14.49 | 14.02 | 14.18 | +0.035% | 805 | +88.293% |
| 2024-06-25 | 14.04 | 14.25 | 13.90 | 14.18 | -2.174% | 5,566 | +88.360% |
| 2024-06-24 | 14.02 | 14.56 | 14.02 | 14.49 | -1.261% | 2,417 | +84.265% |
| 2024-06-21 | 14.91 | 14.91 | 14.00 | 14.68 | +0.034% | 1,487 | +81.942% |
| 2024-06-20 | 14.35 | 14.72 | 14.05 | 14.67 | -0.475% | 8,708 | +82.004% |
| 2024-06-18 | 14.60 | 14.74 | 14.60 | 14.74 | 0.000% | 716 | +81.140% |
| 2024-06-13 | 14.06 | 14.74 | 14.06 | 14.74 | 0.000% | 285 | +81.140% |
| 2024-06-12 | 14.74 | 14.74 | 14.74 | 14.74 | 0.000% | 205 | +81.140% |
| 2024-06-11 | 14.06 | 14.74 | 14.05 | 14.74 | 0.000% | 700 | +81.140% |
| 2024-06-07 | 14.53 | 14.74 | 14.05 | 14.74 | -0.068% | 2,811 | +81.140% |
| 2024-06-05 | 14.53 | 14.75 | 14.53 | 14.75 | 0.000% | 305 | +81.017% |
| 2024-06-04 | 14.75 | 14.75 | 14.75 | 14.75 | +0.068% | 1,000 | +81.017% |
| 2024-05-31 | 14.74 | 14.75 | 14.51 | 14.74 | -0.068% | 9,455 | +81.140% |
| 2024-05-30 | 15.01 | 15.65 | 14.51 | 14.75 | -7.813% | 4,700 | +81.017% |
| 2024-05-29 | 15.01 | 16.00 | 15.01 | 16.00 | 0.000% | 570 | +66.875% |
| 2024-05-21 | 15.25 | 16.00 | 15.25 | 16.00 | +4.918% | 1,500 | +66.875% |
| 2024-05-20 | 15.25 | 15.39 | 14.91 | 15.25 | -0.196% | 2,109 | +75.082% |
| 2024-05-10 | 15.45 | 15.45 | 15.25 | 15.28 | -1.419% | 1,500 | +74.738% |
| 2024-05-09 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 400 | +72.258% |
| 2024-05-08 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 205 | +72.258% |
| 2024-05-07 | 15.30 | 15.50 | 15.30 | 15.50 | -0.129% | 723 | +72.258% |
| 2024-05-06 | 15.52 | 15.52 | 15.52 | 15.52 | -0.831% | 2,558 | +72.036% |
| 2024-05-02 | 15.66 | 15.99 | 15.65 | 15.65 | -2.126% | 775 | +70.607% |
| 2024-04-30 | 16.26 | 16.50 | 15.50 | 15.99 | -3.091% | 7,326 | +66.979% |
| 2024-04-29 | 16.75 | 16.75 | 16.30 | 16.50 | -1.786% | 2,925 | +61.818% |
| 2024-04-18 | 16.80 | 16.80 | 16.80 | 16.80 | -1.176% | 200 | +58.929% |
| 2024-04-15 | 16.75 | 17.00 | 16.75 | 17.00 | -1.105% | 1,542 | +57.059% |
| 2024-04-11 | 16.76 | 17.19 | 16.76 | 17.19 | -0.348% | 445 | +55.323% |
| 2024-04-02 | 16.75 | 17.25 | 16.75 | 17.25 | -0.576% | 669 | +54.783% |
| 2024-03-28 | 17.10 | 17.40 | 16.50 | 17.35 | -3.073% | 4,282 | +53.890% |
| 2024-03-19 | 17.50 | 17.90 | 17.50 | 17.90 | 0.000% | 2,681 | +49.162% |
| 2024-03-18 | 17.50 | 17.98 | 17.25 | 17.90 | -0.556% | 4,036 | +49.162% |
| 2024-03-08 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 160 | +48.333% |
| 2024-03-01 | 18.00 | 18.00 | 18.00 | 18.00 | -1.639% | 201 | +48.333% |
| 2024-02-23 | 18.00 | 18.30 | 18.00 | 18.30 | -0.218% | 303 | +45.902% |
| 2024-02-20 | 18.50 | 18.50 | 18.24 | 18.34 | -2.963% | 2,500 | +45.583% |
| 2024-02-13 | 18.90 | 18.90 | 18.90 | 18.90 | -1.047% | 124 | +41.270% |
| 2024-02-09 | 19.00 | 19.10 | 19.00 | 19.10 | 0.000% | 495 | +39.791% |
| 2024-02-05 | 19.10 | 19.10 | 19.10 | 19.10 | -0.521% | 100 | +39.791% |
| 2024-01-23 | 19.10 | 19.20 | 19.10 | 19.20 | 0.000% | 1,444 | +39.063% |
| 2024-01-22 | 18.50 | 19.20 | 18.24 | 19.20 | 0.000% | 500 | +39.063% |
| 2024-01-18 | 19.15 | 19.20 | 19.15 | 19.20 | 0.000% | 1,233 | +39.063% |
| 2024-01-16 | 19.05 | 19.20 | 19.00 | 19.20 | +0.261% | 402 | +39.063% |
| 2024-01-11 | 19.15 | 19.15 | 19.15 | 19.15 | -0.312% | 1,782 | +39.426% |
| 2024-01-10 | 19.15 | 19.21 | 19.00 | 19.21 | -0.208% | 4,897 | +38.990% |
| 2024-01-05 | 19.25 | 19.75 | 19.20 | 19.25 | 0.000% | 2,780 | +38.701% |
| 2024-01-04 | 19.25 | 19.30 | 19.20 | 19.25 | 0.000% | 7,120 | +38.701% |
| 2024-01-03 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 1,200 | +38.701% |
| 2024-01-02 | 19.00 | 19.25 | 18.50 | 19.25 | +1.316% | 2,500 | +38.701% |
| 2023-12-29 | 19.00 | 19.00 | 18.00 | 19.00 | +2.151% | 1,993 | +40.526% |
| 2023-12-28 | 18.60 | 18.60 | 18.60 | 18.60 | +3.333% | 500 | +43.548% |
| 2023-12-21 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 100 | +48.333% |
| 2023-12-19 | 17.00 | 18.00 | 17.00 | 18.00 | +5.882% | 1,243 | +48.333% |
| 2023-12-18 | 17.00 | 17.00 | 17.00 | 17.00 | +1.493% | 400 | +57.059% |
| 2023-12-13 | 16.75 | 16.75 | 16.75 | 16.75 | +6.349% | 200 | +59.403% |
| 2023-12-08 | 13.75 | 15.75 | 13.75 | 15.75 | 0.000% | 1,800 | +69.524% |
| 2023-12-06 | 15.75 | 15.75 | 15.75 | 15.75 | +5.776% | 100 | +69.524% |
| 2023-12-04 | 14.18 | 14.89 | 13.25 | 14.89 | +6.509% | 889 | +79.315% |
| 2023-12-01 | 13.20 | 13.98 | 13.20 | 13.98 | +5.909% | 8,312 | +90.987% |
| 2023-11-30 | 13.25 | 13.25 | 13.20 | 13.20 | +0.152% | 65,035 | +102.273% |
| 2023-11-29 | 13.10 | 13.18 | 13.10 | 13.18 | +0.611% | 2,634 | +102.580% |
| 2023-11-28 | 13.10 | 13.10 | 13.10 | 13.10 | -0.607% | 100 | +103.817% |
| 2023-11-27 | 13.18 | 13.18 | 13.18 | 13.18 | -0.152% | 1,000 | +102.580% |
| 2023-11-21 | 13.20 | 13.20 | 13.20 | 13.20 | -0.377% | 300 | +102.273% |
| 2023-11-20 | 12.85 | 13.25 | 12.85 | 13.25 | -0.675% | 210 | +101.509% |
| 2023-11-17 | 13.40 | 13.44 | 12.85 | 13.34 | -0.448% | 1,797 | +100.150% |
| 2023-11-15 | 13.20 | 13.40 | 13.20 | 13.40 | -0.372% | 4,473 | +99.254% |
| 2023-11-14 | 13.00 | 13.45 | 13.00 | 13.45 | +0.373% | 460 | +98.513% |
| 2023-11-13 | 13.52 | 13.52 | 13.00 | 13.40 | -0.741% | 1,966 | +99.254% |
| 2023-11-09 | 13.50 | 13.50 | 13.50 | 13.50 | -0.735% | 205 | +97.778% |
| 2023-11-08 | 13.60 | 14.00 | 13.50 | 13.60 | -1.091% | 5,228 | +96.324% |
| 2023-11-07 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 860 | +94.182% |
| 2023-11-06 | 13.75 | 13.75 | 13.75 | 13.75 | -0.722% | 500 | +94.182% |
| 2023-11-02 | 13.90 | 13.95 | 13.82 | 13.85 | -0.717% | 2,640 | +92.780% |
| 2023-11-01 | 14.20 | 14.49 | 13.95 | 13.95 | -2.379% | 1,097 | +91.398% |
| 2023-10-31 | 14.20 | 14.40 | 14.00 | 14.29 | -4.670% | 1,807 | +86.844% |
| 2023-10-30 | 14.40 | 14.99 | 14.40 | 14.99 | +0.067% | 305 | +78.119% |
| 2023-10-13 | 14.60 | 14.99 | 14.20 | 14.98 | -0.067% | 2,810 | +78.238% |
| 2023-10-02 | 14.99 | 14.99 | 14.99 | 14.99 | +2.671% | 100 | +78.119% |
| 2023-09-29 | 15.50 | 15.60 | 14.53 | 14.60 | -3.947% | 5,470 | +82.877% |
| 2023-09-28 | 14.30 | 15.20 | 14.30 | 15.20 | 0.000% | 13,615 | +75.658% |
| 2023-09-26 | 15.90 | 15.90 | 14.38 | 15.20 | -5.000% | 1,859 | +75.658% |
| 2023-09-21 | 15.34 | 16.00 | 15.30 | 16.00 | 0.000% | 1,200 | +66.875% |
| 2023-09-20 | 16.25 | 16.36 | 16.00 | 16.00 | -5.827% | 3,220 | +66.875% |
| 2023-09-05 | 16.60 | 16.99 | 16.55 | 16.99 | -1.507% | 886 | +57.151% |
| 2023-08-29 | 17.10 | 17.25 | 17.10 | 17.25 | +3.604% | 500 | +54.783% |
| 2023-08-23 | 16.75 | 16.75 | 16.65 | 16.65 | -1.479% | 1,100 | +60.360% |
| 2023-08-22 | 16.90 | 16.90 | 16.90 | 16.90 | -0.588% | 410 | +57.988% |
| 2023-08-21 | 17.00 | 17.00 | 17.00 | 17.00 | -0.875% | 200 | +57.059% |
| 2023-08-18 | 17.15 | 17.15 | 17.15 | 17.15 | -1.096% | 110 | +55.685% |
| 2023-08-15 | 17.34 | 17.34 | 17.34 | 17.34 | -0.057% | 100 | +53.979% |
| 2023-08-14 | 17.35 | 17.35 | 17.35 | 17.35 | -1.978% | 200 | +53.891% |
| 2023-08-02 | 17.50 | 17.70 | 17.25 | 17.70 | -0.225% | 1,100 | +50.847% |
| 2023-08-01 | 17.74 | 17.74 | 17.74 | 17.74 | +0.795% | 200 | +50.507% |
| 2023-07-31 | 17.60 | 17.60 | 17.60 | 17.60 | -0.283% | 700 | +51.705% |
| 2023-07-28 | 17.65 | 17.65 | 17.65 | 17.65 | -3.288% | 1,736 | +51.275% |
| 2023-07-13 | 18.40 | 18.40 | 18.25 | 18.25 | -0.815% | 282 | +46.301% |
| 2023-07-10 | 17.65 | 18.40 | 17.65 | 18.40 | 0.000% | 2,298 | +45.109% |
| 2023-07-07 | 18.10 | 18.40 | 17.65 | 18.40 | +1.657% | 958 | +45.109% |
| 2023-06-30 | 18.41 | 18.41 | 18.10 | 18.10 | -2.897% | 1,312 | +47.514% |
| 2023-06-29 | 18.64 | 18.64 | 18.64 | 18.64 | -0.956% | 100 | +43.240% |
| 2023-06-26 | 18.82 | 18.82 | 18.82 | 18.82 | -5.900% | 180 | +41.870% |
| 2023-06-06 | 19.85 | 20.00 | 19.85 | 20.00 | +0.050% | 200 | +33.500% |
| 2023-06-02 | 19.99 | 19.99 | 19.99 | 19.99 | -0.050% | 1,000 | +33.567% |
| 2023-05-30 | 18.75 | 20.00 | 18.75 | 20.00 | 0.000% | 600 | +33.500% |
| 2023-05-26 | 20.00 | 20.00 | 20.00 | 20.00 | -0.249% | 200 | +33.500% |
| 2023-05-15 | 19.00 | 20.05 | 19.00 | 20.05 | -6.744% | 996 | +33.167% |
| 2023-05-12 | 20.75 | 21.50 | 20.00 | 21.50 | -0.647% | 1,112 | +24.186% |
| 2023-05-09 | 21.00 | 21.64 | 21.00 | 21.64 | 0.000% | 800 | +23.383% |
| 2023-05-04 | 21.64 | 21.64 | 21.64 | 21.64 | -0.046% | 300 | +23.383% |
| 2023-05-02 | 21.50 | 21.65 | 21.10 | 21.65 | -1.591% | 800 | +23.326% |
| 2023-04-20 | 21.60 | 22.00 | 21.35 | 22.00 | -1.786% | 600 | +21.364% |
| 2023-03-21 | 22.25 | 22.40 | 22.25 | 22.40 | +0.674% | 500 | +19.196% |
| 2023-03-20 | 21.75 | 22.25 | 21.55 | 22.25 | -0.670% | 500 | +20.000% |
| 2023-03-16 | 21.80 | 22.40 | 21.80 | 22.40 | +1.818% | 621 | +19.196% |
| 2023-03-13 | 22.05 | 22.05 | 21.80 | 22.00 | -1.786% | 700 | +21.364% |
| 2023-03-09 | 22.05 | 22.40 | 22.05 | 22.40 | 0.000% | 300 | +19.196% |
| 2023-02-28 | 22.50 | 22.50 | 22.02 | 22.40 | -0.444% | 1,800 | +19.196% |
| 2023-02-17 | 22.50 | 22.50 | 22.50 | 22.50 | 0.000% | 130 | +18.667% |
| 2023-02-14 | 22.50 | 22.50 | 22.50 | 22.50 | +0.852% | 300 | +18.667% |
| 2023-02-10 | 23.00 | 23.00 | 22.25 | 22.31 | -3.420% | 5,210 | +19.677% |
| 2023-02-09 | 23.10 | 23.10 | 23.10 | 23.10 | -1.702% | 200 | +15.584% |
| 2023-01-27 | 23.00 | 23.50 | 22.80 | 23.50 | 0.000% | 501 | +13.617% |
| 2023-01-24 | 22.75 | 23.50 | 22.75 | 23.50 | 0.000% | 1,100 | +13.617% |
| 2023-01-18 | 23.50 | 23.50 | 23.50 | 23.50 | -0.382% | 200 | +13.617% |
| 2022-12-30 | 23.59 | 23.59 | 23.59 | 23.59 | -0.674% | 100 | +13.184% |
| 2022-12-20 | 22.76 | 23.75 | 22.75 | 23.75 | 0.000% | 1,200 | +12.421% |
| 2022-12-19 | 22.75 | 23.75 | 22.75 | 23.75 | 0.000% | 1,100 | +12.421% |
| 2022-12-16 | 22.85 | 23.75 | 22.85 | 23.75 | 0.000% | 1,100 | +12.421% |
| 2022-12-09 | 23.75 | 23.75 | 22.75 | 23.75 | +1.064% | 1,800 | +12.421% |
| 2022-11-23 | 23.50 | 23.50 | 23.50 | 23.50 | +0.858% | 133 | +13.617% |
| 2022-11-16 | 24.16 | 24.65 | 23.25 | 23.30 | -5.668% | 21,025 | +14.592% |
| 2022-11-10 | 24.20 | 24.70 | 24.20 | 24.70 | 0.000% | 3,100 | +8.097% |
| 2022-11-04 | 24.70 | 24.70 | 24.70 | 24.70 | -0.283% | 100 | +8.097% |
| 2022-11-03 | 24.40 | 24.77 | 24.40 | 24.77 | -0.121% | 812 | +7.792% |
| 2022-11-02 | 24.40 | 24.80 | 24.35 | 24.80 | -0.402% | 600 | +7.661% |
| 2022-10-27 | 24.95 | 24.95 | 24.30 | 24.90 | -0.797% | 8,000 | +7.229% |
| 2022-10-25 | 25.10 | 25.10 | 25.10 | 25.10 | +0.400% | 300 | +6.375% |
| 2022-10-21 | 24.85 | 25.00 | 24.85 | 25.00 | +0.563% | 700 | +6.800% |
| 2022-10-19 | 25.00 | 25.00 | 24.86 | 24.86 | -0.956% | 585 | +7.401% |
| 2022-10-14 | 25.25 | 25.95 | 25.10 | 25.10 | -3.462% | 3,000 | +6.375% |
| 2022-10-12 | 25.55 | 26.00 | 25.55 | 26.00 | +1.761% | 2,491 | +2.692% |
| 2022-10-11 | 25.55 | 25.55 | 25.55 | 25.55 | -3.585% | 309 | +4.501% |
| 2022-10-07 | 26.00 | 26.50 | 26.00 | 26.50 | -1.119% | 600 | +0.755% |
| 2022-10-04 | 26.60 | 26.80 | 26.60 | 26.80 | -0.741% | 858 | -0.373% |
| 2022-09-28 | 26.66 | 27.25 | 26.00 | 27.00 | -1.099% | 2,300 | -1.111% |
| 2022-09-27 | 27.20 | 27.30 | 27.20 | 27.30 | -2.465% | 300 | -2.198% |
| 2022-09-22 | 27.15 | 27.99 | 26.60 | 27.99 | 0.000% | 1,081 | -4.609% |