FCXXF
FIRST CAP REAL EST INV UT
stockOTCUnit
EODOct 1, 2026
15.98USD-0.250%(-0.04)220
FCXXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 15.9600 | 15.9800 | 15.9600 | 15.9800 | -0.250% | 220 | 0.000% |
| 2026-09-30 | 16.0400 | 16.0700 | 16.0100 | 16.0200 | -0.435% | 7,600 | -0.250% |
| 2026-09-28 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | 0.000% | 15,958 | -0.684% |
| 2026-09-25 | 16.0800 | 16.0900 | 16.0800 | 16.0900 | +0.187% | 300 | -0.684% |
| 2026-09-24 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -0.557% | 17,955 | -0.498% |
| 2026-09-23 | 16.0600 | 16.1500 | 16.0600 | 16.1500 | +0.736% | 600 | -1.053% |
| 2026-09-22 | 16.0320 | 16.0320 | 16.0320 | 16.0320 | +0.325% | 20,124 | -0.324% |
| 2026-09-21 | 16.0400 | 16.0400 | 15.9600 | 15.9800 | -0.684% | 26,347 | 0.000% |
| 2026-09-18 | 16.0200 | 16.0900 | 16.0100 | 16.0900 | +0.312% | 32,753 | -0.684% |
| 2026-09-17 | 16.0500 | 16.0500 | 16.0300 | 16.0400 | +0.125% | 2,400 | -0.374% |
| 2026-09-16 | 16.1100 | 16.1100 | 16.0200 | 16.0200 | -0.805% | 7,947 | -0.250% |
| 2026-09-15 | 16.1400 | 16.1500 | 16.0900 | 16.1500 | -0.247% | 1,800 | -1.053% |
| 2026-09-14 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | -0.614% | 410 | -1.297% |
| 2026-09-11 | 16.3200 | 16.3200 | 16.2800 | 16.2900 | -0.306% | 1,314 | -1.903% |
| 2026-09-10 | 16.4100 | 16.4100 | 16.2800 | 16.3400 | -0.487% | 5,100 | -2.203% |
| 2026-09-09 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -0.243% | 1,201 | -2.680% |
| 2026-09-08 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +0.920% | 3,928 | -2.916% |
| 2026-09-02 | 16.2900 | 16.4000 | 16.2900 | 16.3100 | +0.555% | 14,195 | -2.023% |
| 2026-09-01 | 16.2700 | 16.2700 | 16.2200 | 16.2200 | -0.613% | 11,700 | -1.480% |
| 2026-08-31 | 16.3900 | 16.3900 | 16.3200 | 16.3200 | -0.366% | 42,808 | -2.083% |
| 2026-08-25 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -0.183% | 61,577 | -2.442% |
| 2026-08-24 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -0.485% | 200 | -2.620% |
| 2026-08-21 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -0.182% | 1,100 | -3.093% |
| 2026-08-20 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | +0.916% | 1,000 | -3.269% |
| 2026-08-18 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +0.122% | 679 | -2.382% |
| 2026-08-10 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -0.061% | 419 | -2.263% |
| 2026-08-05 | 16.3600 | 16.3600 | 16.3600 | 16.3600 | +0.436% | 200 | -2.323% |
| 2026-08-04 | 16.2890 | 16.2890 | 16.2890 | 16.2890 | +0.117% | 100 | -1.897% |
| 2026-07-29 | 16.2800 | 16.2800 | 16.2600 | 16.2700 | -0.428% | 1,400 | -1.782% |
| 2026-07-28 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +0.369% | 100 | -2.203% |
| 2026-07-27 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +0.246% | 300 | -1.843% |
| 2026-07-23 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -0.764% | 100 | -1.601% |
| 2026-07-22 | 16.3650 | 16.3650 | 16.3650 | 16.3650 | +0.460% | 322 | -2.353% |
| 2026-07-20 | 16.3200 | 16.3200 | 16.2900 | 16.2900 | -1.356% | 700 | -1.903% |
| 2026-07-14 | 16.5140 | 16.5140 | 16.5140 | 16.5140 | +0.954% | 200 | -3.234% |
| 2026-06-26 | 16.3500 | 16.3580 | 16.3500 | 16.3580 | +0.913% | 803 | -2.311% |
| 2026-06-22 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | +0.124% | 100 | -1.419% |
| 2026-06-18 | 16.2300 | 16.2300 | 16.1900 | 16.1900 | -1.280% | 1,100 | -1.297% |
| 2026-06-17 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -0.786% | 8,745 | -2.561% |
| 2026-06-15 | 16.5800 | 16.5800 | 16.5300 | 16.5300 | -1.018% | 1,500 | -3.327% |
| 2026-06-12 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -0.299% | 100 | -4.311% |
| 2026-06-09 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +0.728% | 203 | -4.597% |
| 2026-06-08 | 16.7300 | 16.7300 | 16.6200 | 16.6290 | -0.186% | 1,275 | -3.903% |
| 2026-06-05 | 16.6701 | 16.6701 | 16.6600 | 16.6600 | +0.241% | 8,722 | -4.082% |
| 2026-06-04 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -0.717% | 805 | -3.851% |
| 2026-06-03 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -0.238% | 505 | -4.540% |
| 2026-06-01 | 16.8200 | 16.8300 | 16.7800 | 16.7800 | -1.468% | 1,428 | -4.768% |
| 2026-05-29 | 17.0600 | 17.0600 | 17.0300 | 17.0300 | +0.948% | 2,400 | -6.166% |
| 2026-05-15 | 16.8400 | 16.8700 | 16.8400 | 16.8700 | -0.178% | 300 | -5.276% |
| 2026-05-14 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +0.178% | 300 | -5.444% |
| 2026-05-13 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -0.998% | 69,749 | -5.276% |
| 2026-05-12 | 17.1300 | 17.1300 | 17.0400 | 17.0400 | -0.757% | 3,008 | -6.221% |
| 2026-05-11 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +0.292% | 154 | -6.931% |
| 2026-05-08 | 17.1400 | 17.1400 | 17.1200 | 17.1200 | -0.581% | 10,884 | -6.659% |
| 2026-05-05 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +0.467% | 400 | -7.201% |
| 2026-05-04 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -0.407% | 2,309 | -6.768% |
| 2026-05-01 | 17.3000 | 17.3000 | 17.2100 | 17.2100 | +0.058% | 3,500 | -7.147% |
| 2026-04-30 | 17.2100 | 17.2100 | 17.2000 | 17.2000 | +0.585% | 6,023 | -7.093% |
| 2026-04-29 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +0.176% | 60,471 | -6.550% |
| 2026-04-21 | 17.1250 | 17.1250 | 17.0650 | 17.0700 | -0.408% | 3,547 | -6.385% |
| 2026-04-20 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -0.117% | 1,885 | -6.768% |
| 2026-04-17 | 17.2900 | 17.2900 | 17.1600 | 17.1600 | -0.204% | 14,542 | -6.876% |
| 2026-04-16 | 17.2330 | 17.6000 | 17.1950 | 17.1950 | +8.363% | 25,637 | -7.066% |
| 2026-04-15 | 15.8680 | 15.8680 | 15.8680 | 15.8680 | -0.420% | 4,560 | +0.706% |
| 2026-04-14 | 15.7000 | 15.9425 | 15.7000 | 15.9350 | +4.150% | 62,081 | +0.282% |
| 2026-04-08 | 15.2900 | 15.3000 | 15.2900 | 15.3000 | +0.990% | 25,922 | +4.444% |
| 2026-04-07 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +0.518% | 19,203 | +5.479% |
| 2026-04-06 | 15.0400 | 15.0720 | 15.0400 | 15.0720 | -0.053% | 53,102 | +6.024% |
| 2026-04-01 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +2.237% | 2,244 | +5.968% |
| 2026-03-30 | 14.9400 | 14.9400 | 14.7500 | 14.7500 | -5.035% | 66,507 | +8.339% |
| 2026-03-17 | 15.5320 | 15.5320 | 15.5320 | 15.5320 | +0.857% | 1,773 | +2.884% |
| 2026-03-16 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.522% | 34,352 | +3.766% |
| 2026-03-06 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -1.034% | 135,165 | +4.308% |
| 2026-03-04 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | +0.716% | 1,988 | +3.230% |
| 2026-02-26 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +0.523% | 39,228 | +3.969% |
| 2026-02-20 | 15.1400 | 15.4500 | 15.0900 | 15.2900 | +0.924% | 175,255 | +4.513% |
| 2026-02-17 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +0.079% | 102 | +5.479% |
| 2026-02-10 | 15.1200 | 15.1380 | 15.1200 | 15.1380 | +1.190% | 44,960 | +5.562% |
| 2026-02-09 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +0.727% | 100 | +6.818% |
| 2026-02-06 | 14.8900 | 14.8900 | 14.8520 | 14.8520 | +0.217% | 28,769 | +7.595% |
| 2026-02-05 | 14.7699 | 14.8199 | 14.7699 | 14.8199 | +3.708% | 25,433 | +7.828% |
| 2026-01-29 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -1.141% | 567 | +11.826% |
| 2026-01-27 | 14.4550 | 14.4550 | 14.4550 | 14.4550 | -0.585% | 10,321 | +10.550% |
| 2026-01-26 | 14.5450 | 14.5450 | 14.5400 | 14.5400 | -0.954% | 14,689 | +9.904% |
| 2026-01-23 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +1.733% | 6,282 | +8.856% |
| 2026-01-22 | 14.4500 | 14.4500 | 14.4300 | 14.4300 | +3.071% | 400 | +10.742% |
| 2026-01-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.302% | 1,300 | +14.143% |
| 2026-01-09 | 13.4300 | 13.8200 | 13.4300 | 13.8200 | +0.363% | 282 | +15.630% |
| 2026-01-07 | 13.7900 | 13.7900 | 13.7700 | 13.7700 | -0.434% | 489 | +16.049% |
| 2026-01-06 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +0.145% | 112 | +15.546% |
| 2025-12-30 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | 0.000% | 4,687 | +15.713% |
| 2025-12-29 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +2.372% | 30,719 | +15.713% |
| 2025-12-02 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -0.882% | 16,522 | +18.458% |
| 2025-12-01 | 13.7400 | 13.7400 | 13.6100 | 13.6100 | -1.945% | 61,014 | +17.414% |
| 2025-11-25 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +1.536% | 20,317 | +15.130% |
| 2025-11-20 | 13.7000 | 13.7000 | 13.6700 | 13.6700 | -0.798% | 11,681 | +16.898% |
| 2025-11-13 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | +4.157% | 7,565 | +15.965% |
| 2025-11-03 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | -0.601% | 377 | +20.786% |
| 2025-10-30 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -4.656% | 5,146 | +20.060% |
| 2025-10-14 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +1.601% | 65,832 | +14.470% |
| 2025-10-08 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -2.067% | 25,802 | +16.303% |
| 2025-10-06 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -1.128% | 29,868 | +13.899% |
| 2025-10-03 | 13.8500 | 14.1900 | 13.8500 | 14.1900 | +3.050% | 18,521 | +12.615% |
| 2025-09-30 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -1.361% | 47,693 | +16.049% |
| 2025-09-25 | 14.0000 | 14.0000 | 13.9600 | 13.9600 | -0.923% | 55,789 | +14.470% |
| 2025-09-24 | 13.9750 | 14.0900 | 13.9750 | 14.0900 | +1.149% | 37,048 | +13.414% |
| 2025-09-17 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -1.555% | 25,401 | +14.716% |
| 2025-09-16 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +0.340% | 18,671 | +12.933% |
| 2025-09-12 | 14.0900 | 14.1020 | 14.0900 | 14.1020 | +1.162% | 13,587 | +13.317% |
| 2025-09-08 | 13.9418 | 13.9418 | 13.9400 | 13.9400 | +0.559% | 33,270 | +14.634% |
| 2025-09-03 | 13.8625 | 13.8625 | 13.8625 | 13.8625 | -0.556% | 46,908 | +15.275% |
| 2025-09-02 | 13.9400 | 13.9400 | 13.9260 | 13.9400 | +0.342% | 13,695 | +14.634% |
| 2025-08-28 | 13.8925 | 13.8925 | 13.8925 | 13.8925 | -0.054% | 10,304 | +15.026% |
| 2025-08-22 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.915% | 47,597 | +14.964% |
| 2025-08-21 | 13.7740 | 13.7740 | 13.7740 | 13.7740 | +0.175% | 32,731 | +16.016% |
| 2025-08-13 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +0.438% | 9,197 | +16.218% |
| 2025-08-12 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +0.403% | 15,970 | +16.728% |
| 2025-07-30 | 13.6450 | 13.6450 | 13.6350 | 13.6350 | +0.364% | 7,109 | +17.198% |
| 2025-07-25 | 13.5855 | 13.5855 | 13.5855 | 13.5855 | +2.223% | 9,696 | +17.625% |
| 2025-06-30 | 13.0350 | 13.2900 | 13.0350 | 13.2900 | +1.334% | 11,406 | +20.241% |
| 2025-06-27 | 13.2400 | 13.2400 | 13.1150 | 13.1150 | +1.667% | 114,233 | +21.845% |
| 2025-06-18 | 13.0800 | 13.0800 | 12.9000 | 12.9000 | +0.703% | 21,078 | +23.876% |
| 2025-06-17 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -1.989% | 35,089 | +24.746% |
| 2025-06-13 | 13.0720 | 13.0915 | 13.0493 | 13.0700 | +1.436% | 15,404 | +22.265% |
| 2025-06-10 | 12.8850 | 12.8850 | 12.8850 | 12.8850 | +0.233% | 15,790 | +24.020% |
| 2025-06-03 | 12.8550 | 12.8550 | 12.8550 | 12.8550 | -0.580% | 29,068 | +24.310% |
| 2025-05-30 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +1.095% | 30,990 | +23.589% |
| 2025-05-28 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +1.621% | 9,721 | +24.941% |
| 2025-05-20 | 12.5600 | 12.5860 | 12.5600 | 12.5860 | +2.701% | 46,965 | +26.966% |
| 2025-05-08 | 12.2550 | 12.2550 | 12.2550 | 12.2550 | -1.803% | 20,763 | +30.396% |
| 2025-05-07 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -0.478% | 28,918 | +28.045% |
| 2025-05-06 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | +7.179% | 125,052 | +27.432% |
| 2025-04-16 | 11.7200 | 11.7800 | 11.7000 | 11.7000 | +1.739% | 1,730 | +36.581% |
| 2025-04-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.222% | 100 | +38.957% |
| 2025-04-14 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 100 | +42.044% |
| 2025-04-10 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.092% | 76,766 | +42.044% |
| 2025-04-09 | 11.2604 | 11.2604 | 11.2604 | 11.2604 | +1.555% | 155,616 | +41.913% |
| 2025-04-08 | 11.0880 | 11.0880 | 11.0880 | 11.0880 | -1.440% | 17,856 | +44.120% |
| 2025-04-07 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.529% | 117,604 | +42.044% |
| 2025-04-02 | 11.6750 | 11.6750 | 11.6615 | 11.6615 | +1.493% | 27,328 | +37.032% |
| 2025-03-31 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | +0.569% | 128,563 | +39.077% |
| 2025-03-28 | 11.4250 | 11.4250 | 11.4250 | 11.4250 | -1.168% | 54,992 | +39.869% |
| 2025-03-26 | 11.5100 | 11.5600 | 11.5100 | 11.5600 | -2.612% | 10,615 | +38.235% |
| 2025-03-17 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +2.064% | 10,698 | +34.625% |
| 2025-03-14 | 11.6200 | 11.6300 | 11.6200 | 11.6300 | +0.220% | 84,973 | +37.403% |
| 2025-03-13 | 11.6045 | 11.6045 | 11.6045 | 11.6045 | -2.113% | 36,606 | +37.705% |
| 2025-03-07 | 12.0500 | 12.0500 | 11.8550 | 11.8550 | +1.585% | 17,840 | +34.795% |
| 2025-03-03 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -0.765% | 15,101 | +36.932% |
| 2025-02-26 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +1.292% | 16,405 | +35.884% |
| 2025-02-21 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +3.661% | 17,421 | +37.640% |
| 2025-02-18 | 11.8100 | 11.8300 | 11.2000 | 11.2000 | +0.179% | 15,268 | +42.679% |
| 2025-02-03 | 11.1900 | 11.2200 | 11.1800 | 11.1800 | -2.358% | 46,029 | +42.934% |
| 2025-01-31 | 11.5400 | 11.5400 | 11.4500 | 11.4500 | -1.208% | 47,301 | +39.563% |
| 2025-01-27 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +0.173% | 201 | +37.877% |
| 2025-01-23 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -0.601% | 73,636 | +38.116% |
| 2025-01-22 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +0.779% | 75,501 | +37.285% |
| 2025-01-13 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.778% | 16,716 | +38.355% |
| 2025-01-02 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +0.338% | 3,957 | +34.512% |
| 2024-12-31 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -12.296% | 60,222 | +34.966% |
| 2024-12-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +9.756% | 400 | +18.370% |
| 2024-12-18 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.600% | 117,377 | +29.919% |
| 2024-12-17 | 12.3100 | 12.5000 | 12.2700 | 12.5000 | +1.709% | 3,532 | +27.840% |
| 2024-12-10 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -2.150% | 12,876 | +30.024% |
| 2024-12-09 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +0.641% | 21,956 | +27.229% |
| 2024-12-05 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -1.109% | 83,466 | +28.045% |
| 2024-12-03 | 12.7600 | 12.7600 | 12.6200 | 12.6200 | +0.079% | 35,104 | +26.624% |
| 2024-12-02 | 12.6100 | 12.6400 | 12.6100 | 12.6100 | +0.238% | 64,912 | +26.725% |
| 2024-11-27 | 12.6340 | 12.6800 | 12.5800 | 12.5800 | +1.125% | 1,622 | +27.027% |
| 2024-11-26 | 12.3900 | 12.4800 | 12.3900 | 12.4400 | -3.715% | 3,223 | +28.457% |
| 2024-11-25 | 14.8200 | 14.8200 | 12.9200 | 12.9200 | +1.732% | 6,756 | +23.684% |
| 2024-11-22 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.682% | 4,193 | +25.827% |
| 2024-11-07 | 13.0500 | 13.0500 | 13.0100 | 13.0500 | +2.353% | 7,753 | +22.452% |
| 2024-11-06 | 12.8300 | 12.8300 | 12.7500 | 12.7500 | +1.594% | 100,426 | +25.333% |
| 2024-11-01 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -2.486% | 158 | +27.331% |
| 2024-10-25 | 12.9300 | 12.9300 | 12.8700 | 12.8700 | -2.537% | 300 | +24.165% |
| 2024-10-18 | 13.2200 | 13.2200 | 13.2050 | 13.2050 | -0.415% | 6,236 | +21.015% |
| 2024-10-16 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +0.455% | 100 | +20.513% |
| 2024-10-15 | 12.9550 | 13.2000 | 12.9550 | 13.2000 | +1.538% | 1,040 | +21.061% |
| 2024-10-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.736% | 142 | +22.923% |
| 2024-10-10 | 12.9050 | 12.9050 | 12.9050 | 12.9050 | -1.111% | 625 | +23.828% |
| 2024-10-09 | 13.0900 | 13.0900 | 13.0500 | 13.0500 | -5.229% | 1,152 | +22.452% |
| 2024-10-03 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | 0.000% | 148,465 | +16.049% |
| 2024-10-01 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +0.109% | 35,504 | +16.049% |
| 2024-09-27 | 13.9500 | 13.9500 | 13.7550 | 13.7550 | -1.750% | 25,853 | +16.176% |
| 2024-09-26 | 13.9800 | 14.0000 | 13.9800 | 14.0000 | +0.358% | 210 | +14.143% |
| 2024-09-25 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.331% | 6,800 | +14.552% |
| 2024-09-24 | 13.9963 | 13.9963 | 13.9963 | 13.9963 | +0.765% | 92,551 | +14.173% |
| 2024-09-23 | 13.8900 | 13.8900 | 13.8900 | 13.8900 | +2.471% | 48,418 | +15.047% |
| 2024-09-18 | 13.5550 | 13.5550 | 13.5550 | 13.5550 | +0.931% | 1,047 | +17.890% |
| 2024-09-13 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -0.592% | 15,039 | +18.987% |
| 2024-09-11 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +5.547% | 71,891 | +18.283% |
| 2024-08-29 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.698% | 100 | +24.844% |
| 2024-08-26 | 12.7700 | 12.8900 | 12.7700 | 12.8900 | +2.059% | 12,857 | +23.972% |
| 2024-08-23 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +5.602% | 39,963 | +26.524% |
| 2024-08-15 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +1.056% | 12,082 | +33.612% |
| 2024-08-01 | 11.8350 | 11.8350 | 11.8350 | 11.8350 | -0.127% | 19,972 | +35.023% |
| 2024-07-24 | 11.9850 | 11.9850 | 11.8485 | 11.8500 | +1.979% | 8,496 | +34.852% |
| 2024-07-23 | 11.6383 | 11.6383 | 11.6200 | 11.6200 | +0.060% | 600 | +37.522% |
| 2024-07-19 | 11.6130 | 11.6130 | 11.6130 | 11.6130 | +0.895% | 100 | +37.604% |
| 2024-07-15 | 11.4700 | 11.5100 | 11.4700 | 11.5100 | +3.321% | 1,046 | +38.836% |
| 2024-07-10 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +5.592% | 226 | +43.447% |
| 2024-06-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.590% | 1,327 | +51.469% |
| 2024-06-18 | 10.7205 | 10.7205 | 10.7205 | 10.7205 | -0.089% | 859 | +49.060% |
| 2024-06-14 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -3.246% | 100 | +48.928% |
| 2024-06-05 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +3.742% | 871 | +44.094% |
| 2024-05-31 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -4.383% | 161,467 | +49.486% |
| 2024-05-28 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -0.504% | 355 | +42.934% |
| 2024-05-21 | 11.2366 | 11.2366 | 11.2366 | 11.2366 | +0.466% | 14,602 | +42.214% |
| 2024-05-09 | 11.1845 | 11.1845 | 11.1845 | 11.1845 | +1.252% | 7,887 | +42.876% |
| 2024-05-07 | 11.0462 | 11.0462 | 11.0462 | 11.0462 | -0.673% | 7,438 | +44.665% |
| 2024-05-06 | 11.1750 | 11.1750 | 11.1210 | 11.1210 | +3.838% | 3,131 | +43.692% |
| 2024-04-15 | 10.8700 | 10.8700 | 10.7100 | 10.7100 | -2.236% | 30,856 | +49.206% |
| 2024-04-12 | 10.9200 | 10.9550 | 10.9200 | 10.9550 | -5.885% | 35,233 | +45.869% |
| 2024-04-10 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +0.692% | 5,220 | +37.285% |
| 2024-03-27 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -0.302% | 28,126 | +38.235% |
| 2024-03-20 | 11.5950 | 11.5950 | 11.5950 | 11.5950 | +1.090% | 27,825 | +37.818% |
| 2024-03-19 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -0.555% | 16,139 | +39.320% |
| 2024-03-18 | 11.5400 | 11.5400 | 11.5340 | 11.5340 | -1.165% | 41,977 | +38.547% |
| 2024-03-12 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -0.118% | 13,949 | +36.932% |
| 2024-03-04 | 11.6838 | 11.6838 | 11.6838 | 11.6838 | +0.033% | 16,500 | +36.771% |
| 2024-02-28 | 11.5800 | 11.6800 | 11.5800 | 11.6800 | -3.471% | 69,518 | +36.815% |
| 2024-02-26 | 12.2038 | 12.2038 | 12.1000 | 12.1000 | -0.247% | 653 | +32.066% |
| 2024-02-23 | 12.0850 | 12.1300 | 12.0850 | 12.1300 | +1.762% | 10,022 | +31.739% |
| 2024-02-22 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +0.210% | 26,016 | +34.060% |
| 2024-02-13 | 11.8950 | 11.8950 | 11.8950 | 11.8950 | -3.648% | 11,800 | +34.342% |
| 2024-02-12 | 12.3453 | 12.3453 | 12.3453 | 12.3453 | +2.621% | 11,147 | +29.442% |
| 2024-02-07 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -0.166% | 14,454 | +32.835% |
| 2024-01-30 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +4.239% | 97,721 | +32.614% |
| 2024-01-29 | 11.5277 | 11.5600 | 11.5277 | 11.5600 | +4.426% | 92,289 | +38.235% |
| 2024-01-18 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -2.574% | 11,800 | +44.354% |
| 2024-01-16 | 11.3625 | 11.3625 | 11.3625 | 11.3625 | -2.760% | 117,815 | +40.638% |
| 2024-01-08 | 11.6850 | 11.6850 | 11.6850 | 11.6850 | +0.404% | 4,559 | +36.757% |
| 2024-01-05 | 11.6380 | 11.6380 | 11.6380 | 11.6380 | +0.827% | 6,869 | +37.309% |
| 2023-12-27 | 11.5425 | 11.5425 | 11.5425 | 11.5425 | -6.990% | 7,126 | +38.445% |
| 2023-12-26 | 12.4200 | 12.4200 | 12.4100 | 12.4100 | +9.872% | 740 | +28.767% |
| 2023-12-20 | 11.3350 | 11.3350 | 11.2950 | 11.2950 | +0.830% | 31,305 | +41.479% |
| 2023-12-15 | 11.1100 | 11.2020 | 11.1100 | 11.2020 | -0.779% | 4,409 | +42.653% |
| 2023-12-14 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | +2.730% | 11,238 | +41.541% |
| 2023-12-13 | 10.9800 | 10.9900 | 10.9800 | 10.9900 | +3.974% | 13,387 | +45.405% |
| 2023-12-11 | 10.5900 | 10.5900 | 10.5700 | 10.5700 | +4.241% | 30,362 | +51.183% |
| 2023-11-28 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | -19.203% | 21,461 | +57.594% |
| 2023-11-20 | 10.1439 | 12.7400 | 10.1293 | 12.5500 | +34.081% | 24,383 | +27.331% |
| 2023-10-06 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -1.109% | 5,375 | +70.726% |
| 2023-10-05 | 9.7000 | 9.7000 | 9.4650 | 9.4650 | -3.615% | 5,290 | +68.833% |
| 2023-09-27 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -0.808% | 957 | +62.729% |
| 2023-09-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.700% | 29,776 | +61.414% |
| 2023-09-25 | 10.3809 | 10.3883 | 10.3809 | 10.3883 | -0.016% | 500 | +53.827% |
| 2023-09-22 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -4.679% | 100 | +53.802% |
| 2023-09-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +3.122% | 100 | +46.606% |
| 2023-09-13 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +2.721% | 500 | +51.183% |
| 2023-08-21 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -1.907% | 100 | +55.296% |
| 2023-08-16 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | -3.938% | 8,055 | +52.336% |
| 2023-07-28 | 11.2600 | 11.2600 | 10.9200 | 10.9200 | -4.211% | 246 | +46.337% |
| 2023-07-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +3.825% | 100 | +40.175% |
| 2023-07-12 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +1.506% | 9,236 | +45.537% |
| 2023-07-10 | 10.8171 | 10.8171 | 10.8171 | 10.8171 | +0.351% | 100 | +47.729% |
| 2023-07-06 | 10.7793 | 10.7793 | 10.7793 | 10.7793 | +0.273% | 120 | +48.247% |
| 2023-06-30 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.799% | 258 | +48.651% |
| 2023-06-29 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +0.908% | 156 | +51.326% |
| 2023-06-23 | 10.4650 | 10.4650 | 10.4650 | 10.4650 | -6.895% | 1,775 | +52.699% |
| 2023-06-21 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -0.266% | 281 | +42.171% |
| 2023-06-20 | 11.3111 | 11.3111 | 11.2700 | 11.2700 | +2.735% | 400 | +41.792% |
| 2023-06-05 | 11.2112 | 11.2112 | 10.9700 | 10.9700 | -3.687% | 229 | +45.670% |
| 2023-05-02 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -3.702% | 100 | +40.299% |
| 2023-04-21 | 11.8279 | 11.8279 | 11.8279 | 11.8279 | -2.651% | 151 | +35.104% |
| 2023-04-19 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +5.104% | 100 | +31.523% |
| 2023-04-04 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -0.223% | 100 | +38.235% |
| 2023-03-31 | 11.5858 | 11.5858 | 11.5858 | 11.5858 | +4.506% | 100 | +37.927% |
| 2023-03-28 | 11.0863 | 11.0863 | 11.0863 | 11.0863 | +2.937% | 391 | +44.142% |
| 2023-03-23 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +2.134% | 261 | +48.375% |
| 2023-03-20 | 11.3700 | 11.3700 | 10.5450 | 10.5450 | -6.516% | 2,101 | +51.541% |
| 2023-03-17 | 11.3450 | 11.3450 | 11.2800 | 11.2800 | -4.890% | 6,159 | +41.667% |
| 2023-03-10 | 11.8199 | 11.8599 | 11.8199 | 11.8599 | -2.149% | 360 | +34.740% |
| 2023-03-09 | 12.1205 | 12.1205 | 12.1204 | 12.1204 | -5.531% | 412 | +31.844% |
| 2023-03-02 | 12.9100 | 13.0100 | 12.8300 | 12.8300 | -1.610% | 1,100 | +24.552% |
| 2023-03-01 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -0.831% | 100 | +22.546% |
| 2023-02-22 | 13.1493 | 13.1493 | 13.1493 | 13.1493 | +0.223% | 500 | +21.527% |
| 2023-02-07 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -1.353% | 3,004 | +21.799% |
| 2023-01-20 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.300% | 3,901 | +20.150% |
| 2023-01-13 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +4.056% | 100 | +19.790% |
| 2023-01-11 | 12.8100 | 12.8200 | 12.8100 | 12.8200 | +1.344% | 501 | +24.649% |
| 2023-01-04 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +1.544% | 1,000 | +26.324% |
| 2022-12-21 | 12.4576 | 12.4576 | 12.4576 | 12.4576 | +0.790% | 700 | +28.275% |
| 2022-12-12 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -0.842% | 2,800 | +29.288% |
| 2022-11-18 | 12.4650 | 12.4650 | 12.4650 | 12.4650 | -0.993% | 1,505 | +28.199% |
| 2022-11-15 | 12.6100 | 12.6100 | 12.5900 | 12.5900 | +13.030% | 800 | +26.926% |
| 2022-10-25 | 11.1386 | 11.1386 | 11.1386 | 11.1386 | +1.905% | 600 | +43.465% |
| 2022-10-21 | 10.8100 | 10.9305 | 10.8100 | 10.9304 | -2.719% | 825 | +46.198% |
| 2022-10-13 | 11.2359 | 11.2359 | 11.2359 | 11.2359 | +2.705% | 1,060 | +42.223% |
| 2022-10-12 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | -4.454% | 1,000 | +46.069% |
| 2022-10-03 | 11.4400 | 11.4500 | 11.4400 | 11.4500 | +6.810% | 300 | +39.563% |
| 2022-09-27 | 10.7100 | 10.7200 | 10.7100 | 10.7200 | +0.093% | 10,000 | +49.067% |
| 2022-09-23 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -10.068% | 200 | +49.206% |
| 2022-08-03 | 11.9012 | 11.9090 | 11.9012 | 11.9090 | +0.526% | 1,800 | +34.184% |
| 2022-08-02 | 12.0183 | 12.0183 | 11.8429 | 11.8467 | +1.514% | 1,901 | +34.890% |
| 2022-07-19 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +3.918% | 500 | +36.932% |
| 2022-07-14 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -1.578% | 500 | +42.297% |
| 2022-07-08 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -0.205% | 100 | +40.053% |
| 2022-07-06 | 11.4334 | 11.4334 | 11.4334 | 11.4334 | -7.347% | 100 | +39.766% |
| 2022-06-02 | 12.3300 | 12.3500 | 12.3200 | 12.3400 | +0.817% | 1,100 | +29.498% |
| 2022-05-27 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +1.073% | 2,100 | +30.556% |
| 2022-05-26 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +4.697% | 2,100 | +31.957% |
| 2022-05-13 | 11.5667 | 11.5667 | 11.5667 | 11.5667 | -4.363% | 759 | +38.155% |
| 2022-05-06 | 12.1022 | 12.1022 | 12.0944 | 12.0944 | -3.822% | 624 | +32.127% |
| 2022-05-02 | 12.5750 | 12.5750 | 12.5750 | 12.5750 | -6.921% | 100 | +27.078% |
| 2022-04-29 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -3.142% | 100 | +18.283% |
| 2022-04-11 | 13.9800 | 13.9800 | 13.9482 | 13.9482 | -1.773% | 1,400 | +14.567% |
| 2022-04-04 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.389% | 3,001 | +12.535% |
| 2022-03-24 | 14.5100 | 14.5100 | 14.4000 | 14.4000 | +0.770% | 500 | +10.972% |
| 2022-03-21 | 14.3000 | 14.3100 | 14.2900 | 14.2900 | -0.764% | 302 | +11.826% |
| 2022-03-17 | 14.3000 | 14.4200 | 14.3000 | 14.4000 | +1.266% | 1,000 | +10.972% |
| 2022-03-16 | 14.3000 | 14.3000 | 14.2200 | 14.2200 | +1.138% | 200 | +12.377% |
| 2022-03-15 | 13.9600 | 14.0800 | 13.9500 | 14.0600 | -1.333% | 1,000 | +13.656% |
| 2022-03-14 | 14.4200 | 14.4200 | 14.2500 | 14.2500 | -0.628% | 500 | +12.140% |
| 2022-03-10 | 14.3200 | 14.3400 | 14.3200 | 14.3400 | +1.486% | 300 | +11.437% |
| 2022-03-09 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +2.317% | 100 | +13.093% |
| 2022-03-08 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -2.403% | 102 | +15.713% |
| 2022-03-01 | 14.2000 | 14.2000 | 14.1450 | 14.1500 | -0.492% | 2,500 | +12.933% |
| 2022-02-28 | 14.2350 | 14.3000 | 14.2200 | 14.2200 | -0.211% | 440 | +12.377% |
| 2022-02-25 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -0.070% | 100 | +12.140% |
| 2022-02-24 | 14.1700 | 14.2600 | 14.1100 | 14.2600 | -1.655% | 1,900 | +12.062% |
| 2022-02-22 | 14.0200 | 14.5000 | 14.0200 | 14.5000 | -2.554% | 200 | +10.207% |
| 2022-02-17 | 14.9000 | 14.9000 | 14.8800 | 14.8800 | +4.348% | 200 | +7.392% |
| 2022-02-16 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +1.207% | 100 | +12.062% |
| 2022-02-15 | 14.0500 | 14.1300 | 14.0500 | 14.0900 | +1.294% | 400 | +13.414% |
| 2022-02-14 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +0.072% | 100 | +14.881% |
| 2022-02-11 | 14.1100 | 14.1100 | 13.9000 | 13.9000 | -0.215% | 300 | +14.964% |
| 2022-02-09 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +1.457% | 300 | +14.716% |
| 2022-02-08 | 13.7500 | 13.7700 | 13.7300 | 13.7300 | -0.579% | 600 | +16.387% |
| 2022-02-07 | 13.8100 | 13.8401 | 13.8100 | 13.8100 | -1.987% | 908 | +15.713% |
| 2022-02-02 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +1.294% | 100 | +13.414% |
| 2022-01-28 | 13.9450 | 13.9450 | 13.9100 | 13.9100 | +0.724% | 10,439 | +14.881% |
| 2022-01-27 | 13.7900 | 13.8100 | 13.7500 | 13.8100 | -0.289% | 700 | +15.713% |
| 2022-01-26 | 14.1500 | 14.1500 | 13.8500 | 13.8500 | -1.071% | 209 | +15.379% |
| 2022-01-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.792% | 100 | +14.143% |
| 2022-01-24 | 13.7795 | 13.8900 | 13.7795 | 13.8900 | -1.976% | 1,070 | +15.047% |
| 2022-01-21 | 14.3000 | 14.3000 | 14.1700 | 14.1700 | -4.749% | 401 | +12.773% |
| 2022-01-20 | 14.8765 | 14.8765 | 14.8765 | 14.8765 | +0.926% | 102 | +7.418% |
| 2022-01-19 | 14.8230 | 14.8230 | 14.7400 | 14.7400 | +0.068% | 1,100 | +8.412% |
| 2022-01-18 | 14.7500 | 14.7500 | 14.7300 | 14.7300 | -2.256% | 401 | +8.486% |
| 2022-01-13 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | +2.308% | 389 | +6.038% |
| 2022-01-04 | 14.7150 | 14.7300 | 14.7071 | 14.7300 | -0.674% | 1,400 | +8.486% |
| 2021-12-31 | 14.8200 | 14.8300 | 14.8200 | 14.8300 | 0.000% | 2,000 | +7.755% |