FFBW
FFBW INC
stockOTC
EODOct 2, 2026
16.13USD+0.062%(+0.01)547
FFBW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.13 | 16.13 | 16.13 | 16.13 | +0.062% | 547 | 0.000% |
| 2026-10-01 | 16.12 | 16.12 | 16.12 | 16.12 | +0.687% | 150 | +0.062% |
| 2026-09-30 | 16.01 | 16.01 | 16.01 | 16.01 | -0.682% | 100 | +0.750% |
| 2026-09-28 | 16.16 | 16.17 | 16.12 | 16.12 | 0.000% | 1,572 | +0.062% |
| 2026-09-25 | 16.15 | 16.15 | 16.10 | 16.12 | -0.124% | 1,901 | +0.062% |
| 2026-09-24 | 16.15 | 16.24 | 16.14 | 16.14 | -0.860% | 3,033 | -0.062% |
| 2026-09-23 | 16.12 | 16.28 | 16.12 | 16.28 | +0.494% | 1,300 | -0.921% |
| 2026-09-22 | 16.17 | 16.20 | 16.17 | 16.20 | +0.559% | 1,000 | -0.432% |
| 2026-09-21 | 16.07 | 16.11 | 16.07 | 16.11 | +0.249% | 1,385 | +0.124% |
| 2026-09-18 | 16.07 | 16.08 | 16.06 | 16.07 | +0.150% | 2,100 | +0.373% |
| 2026-09-17 | 16.12 | 16.20 | 16.05 | 16.05 | +0.225% | 1,200 | +0.523% |
| 2026-09-15 | 16.15 | 16.15 | 16.01 | 16.01 | -1.051% | 3,723 | +0.750% |
| 2026-09-14 | 16.18 | 16.18 | 16.18 | 16.18 | -0.185% | 100 | -0.309% |
| 2026-09-11 | 16.18 | 16.21 | 16.18 | 16.21 | +0.062% | 500 | -0.494% |
| 2026-09-09 | 16.20 | 16.20 | 16.20 | 16.20 | +1.250% | 500 | -0.432% |
| 2026-09-08 | 16.30 | 16.30 | 16.00 | 16.00 | -3.133% | 10,187 | +0.812% |
| 2026-09-02 | 16.49 | 16.52 | 16.49 | 16.52 | +0.167% | 3,223 | -2.346% |
| 2026-08-26 | 16.50 | 16.50 | 16.42 | 16.49 | +2.614% | 1,740 | -2.183% |
| 2026-08-25 | 16.24 | 16.64 | 16.07 | 16.07 | -1.032% | 2,300 | +0.373% |
| 2026-08-24 | 16.69 | 16.69 | 16.24 | 16.24 | -1.888% | 1,900 | -0.662% |
| 2026-08-20 | 16.60 | 16.60 | 16.55 | 16.55 | -1.371% | 8,696 | -2.538% |
| 2026-08-17 | 16.78 | 16.78 | 16.78 | 16.78 | +0.215% | 150 | -3.874% |
| 2026-08-14 | 16.55 | 16.78 | 16.55 | 16.74 | +1.725% | 981 | -3.667% |
| 2026-08-13 | 16.46 | 16.46 | 16.40 | 16.46 | +0.366% | 2,365 | -2.005% |
| 2026-08-12 | 16.48 | 16.48 | 16.40 | 16.40 | +0.306% | 875 | -1.646% |
| 2026-08-11 | 16.35 | 16.35 | 16.35 | 16.35 | -1.029% | 3,000 | -1.346% |
| 2026-08-10 | 16.53 | 16.53 | 16.52 | 16.52 | -0.121% | 200 | -2.361% |
| 2026-08-07 | 16.55 | 16.55 | 16.54 | 16.54 | +0.194% | 2,000 | -2.479% |
| 2026-08-05 | 16.57 | 16.57 | 16.51 | 16.51 | -0.449% | 3,700 | -2.290% |
| 2026-08-04 | 16.60 | 16.60 | 16.58 | 16.58 | -1.177% | 686 | -2.729% |
| 2026-07-31 | 16.78 | 16.78 | 16.78 | 16.78 | -0.710% | 570 | -3.874% |
| 2026-07-30 | 16.89 | 16.90 | 16.88 | 16.90 | +0.595% | 1,500 | -4.556% |
| 2026-07-29 | 16.80 | 16.80 | 16.80 | 16.80 | +0.119% | 300 | -3.988% |
| 2026-07-28 | 16.80 | 16.81 | 16.78 | 16.78 | +1.084% | 1,580 | -3.874% |
| 2026-07-27 | 16.58 | 16.60 | 16.58 | 16.60 | -0.599% | 700 | -2.831% |
| 2026-07-24 | 16.70 | 16.70 | 16.70 | 16.70 | -0.060% | 405 | -3.413% |
| 2026-07-22 | 16.71 | 16.71 | 16.71 | 16.71 | +0.060% | 100 | -3.471% |
| 2026-07-20 | 16.60 | 16.70 | 16.60 | 16.70 | +0.330% | 1,655 | -3.413% |
| 2026-07-17 | 16.52 | 16.75 | 16.48 | 16.64 | +1.296% | 2,600 | -3.094% |
| 2026-07-16 | 16.50 | 16.50 | 16.43 | 16.43 | -0.109% | 2,300 | -1.838% |
| 2026-07-15 | 16.18 | 16.45 | 16.18 | 16.45 | +1.293% | 1,504 | -1.945% |
| 2026-07-13 | 16.35 | 16.35 | 16.24 | 16.24 | -0.673% | 2,000 | -0.677% |
| 2026-07-10 | 16.43 | 16.43 | 16.35 | 16.35 | 0.000% | 250 | -1.346% |
| 2026-07-09 | 16.33 | 16.35 | 16.33 | 16.35 | 0.000% | 1,391 | -1.346% |
| 2026-07-08 | 16.70 | 16.70 | 16.35 | 16.35 | -0.684% | 4,800 | -1.346% |
| 2026-07-02 | 16.50 | 16.50 | 16.46 | 16.46 | +0.998% | 600 | -2.020% |
| 2026-07-01 | 16.30 | 16.30 | 16.30 | 16.30 | -0.205% | 160 | -1.043% |
| 2026-06-30 | 16.33 | 16.33 | 16.33 | 16.33 | +0.205% | 100 | -1.246% |
| 2026-06-24 | 16.30 | 16.30 | 16.30 | 16.30 | -4.399% | 385 | -1.043% |
| 2026-06-22 | 17.00 | 17.05 | 17.00 | 17.05 | -2.460% | 602 | -5.396% |
| 2026-06-18 | 16.23 | 17.48 | 16.23 | 17.48 | +9.868% | 1,257 | -7.723% |
| 2026-06-17 | 15.88 | 16.10 | 15.88 | 15.91 | +1.144% | 8,570 | +1.383% |
| 2026-06-16 | 15.62 | 15.73 | 15.62 | 15.73 | +1.158% | 600 | +2.543% |
| 2026-06-15 | 15.62 | 15.62 | 15.55 | 15.55 | 0.000% | 1,100 | +3.730% |
| 2026-06-11 | 15.60 | 15.60 | 15.55 | 15.55 | -0.955% | 77,404 | +3.730% |
| 2026-06-10 | 15.55 | 15.70 | 15.54 | 15.70 | +1.290% | 2,102 | +2.739% |
| 2026-06-05 | 15.50 | 15.50 | 15.50 | 15.50 | -0.055% | 700 | +4.065% |
| 2026-06-03 | 15.50 | 15.51 | 15.50 | 15.51 | -0.074% | 600 | +4.007% |
| 2026-06-02 | 15.42 | 15.54 | 15.42 | 15.52 | +0.129% | 12,086 | +3.930% |
| 2026-06-01 | 15.50 | 15.50 | 15.49 | 15.50 | +0.465% | 1,408 | +4.065% |
| 2026-05-29 | 15.43 | 15.43 | 15.42 | 15.43 | +0.119% | 20,505 | +4.548% |
| 2026-05-28 | 15.41 | 15.45 | 15.41 | 15.41 | 0.000% | 11,397 | +4.672% |
| 2026-05-27 | 15.42 | 15.46 | 15.41 | 15.41 | -0.407% | 9,346 | +4.672% |
| 2026-05-26 | 15.50 | 15.50 | 15.47 | 15.47 | +0.474% | 500 | +4.246% |
| 2026-05-22 | 15.43 | 15.43 | 15.40 | 15.40 | 0.000% | 1,500 | +4.740% |
| 2026-05-21 | 15.40 | 15.40 | 15.40 | 15.40 | -0.645% | 28,389 | +4.740% |
| 2026-05-20 | 15.46 | 15.50 | 15.46 | 15.50 | +0.597% | 1,900 | +4.065% |
| 2026-05-19 | 15.41 | 15.50 | 15.41 | 15.41 | +0.052% | 1,563 | +4.686% |
| 2026-05-15 | 15.40 | 15.40 | 15.40 | 15.40 | -0.645% | 946 | +4.740% |
| 2026-05-14 | 15.41 | 15.50 | 15.40 | 15.50 | +0.649% | 900 | +4.065% |
| 2026-05-13 | 15.40 | 15.40 | 15.35 | 15.40 | +0.052% | 5,419 | +4.740% |
| 2026-05-12 | 15.38 | 15.39 | 15.38 | 15.39 | -0.006% | 1,000 | +4.795% |
| 2026-05-11 | 15.31 | 15.39 | 15.31 | 15.39 | -0.045% | 2,575 | +4.788% |
| 2026-05-05 | 15.49 | 15.50 | 15.40 | 15.40 | +0.588% | 14,053 | +4.740% |
| 2026-05-04 | 15.31 | 15.31 | 15.31 | 15.31 | +0.065% | 5,600 | +5.356% |
| 2026-04-30 | 15.30 | 15.30 | 15.30 | 15.30 | +0.328% | 1,340 | +5.425% |
| 2026-04-28 | 15.25 | 15.25 | 15.25 | 15.25 | -1.365% | 500 | +5.770% |
| 2026-04-22 | 15.45 | 15.46 | 15.45 | 15.46 | +0.071% | 500 | +4.327% |
| 2026-04-20 | 15.45 | 15.45 | 15.45 | 15.45 | +1.712% | 273 | +4.401% |
| 2026-04-15 | 15.19 | 15.19 | 15.19 | 15.19 | -2.000% | 606 | +6.188% |
| 2026-04-09 | 15.31 | 15.50 | 15.31 | 15.50 | +1.307% | 5,500 | +4.065% |
| 2026-04-08 | 15.30 | 15.30 | 15.30 | 15.30 | -0.078% | 1,000 | +5.425% |
| 2026-04-07 | 15.30 | 15.31 | 15.21 | 15.31 | -0.150% | 710 | +5.342% |
| 2026-04-06 | 15.11 | 15.55 | 15.11 | 15.34 | +0.229% | 8,773 | +5.184% |
| 2026-03-30 | 15.16 | 15.30 | 15.03 | 15.30 | +0.658% | 1,514 | +5.425% |
| 2026-03-27 | 15.20 | 15.20 | 15.20 | 15.20 | -0.654% | 500 | +6.118% |
| 2026-03-25 | 15.07 | 15.30 | 15.07 | 15.30 | -1.290% | 1,500 | +5.425% |
| 2026-03-24 | 15.50 | 15.50 | 15.50 | 15.50 | +0.977% | 18,700 | +4.065% |
| 2026-03-23 | 15.35 | 15.35 | 15.35 | 15.35 | +1.622% | 1,639 | +5.081% |
| 2026-03-18 | 15.08 | 15.11 | 15.08 | 15.11 | -0.951% | 250 | +6.786% |
| 2026-03-16 | 15.12 | 15.25 | 15.12 | 15.25 | -0.327% | 800 | +5.770% |
| 2026-03-13 | 15.29 | 15.30 | 15.29 | 15.30 | -0.326% | 715 | +5.425% |
| 2026-03-12 | 14.90 | 15.35 | 14.90 | 15.35 | +1.656% | 2,000 | +5.081% |
| 2026-03-10 | 15.10 | 15.10 | 14.90 | 15.10 | +0.667% | 1,715 | +6.821% |
| 2026-03-09 | 14.90 | 15.00 | 14.90 | 15.00 | +2.389% | 4,397 | +7.533% |
| 2026-03-06 | 14.64 | 14.70 | 14.64 | 14.65 | -1.546% | 1,990 | +10.102% |
| 2026-03-05 | 14.88 | 14.88 | 14.88 | 14.88 | -0.067% | 458 | +8.401% |
| 2026-03-02 | 14.89 | 14.89 | 14.89 | 14.89 | 0.000% | 150 | +8.328% |
| 2026-02-27 | 14.92 | 14.92 | 14.89 | 14.89 | -0.978% | 500 | +8.328% |
| 2026-02-26 | 14.89 | 15.10 | 14.89 | 15.04 | +0.247% | 5,925 | +7.269% |
| 2026-02-25 | 14.90 | 15.00 | 14.90 | 15.00 | +0.604% | 1,915 | +7.533% |
| 2026-02-24 | 14.91 | 15.10 | 14.91 | 14.91 | +0.067% | 3,600 | +8.182% |
| 2026-02-12 | 14.90 | 14.90 | 14.90 | 14.90 | -0.215% | 462 | +8.255% |
| 2026-02-09 | 14.93 | 14.93 | 14.93 | 14.93 | +0.485% | 120 | +8.022% |
| 2026-02-02 | 14.85 | 14.86 | 14.85 | 14.86 | +0.338% | 205 | +8.546% |
| 2026-01-30 | 14.81 | 14.81 | 14.81 | 14.81 | -0.269% | 275 | +8.913% |
| 2026-01-29 | 15.15 | 15.15 | 14.85 | 14.85 | 0.000% | 7,185 | +8.620% |
| 2026-01-26 | 14.93 | 14.94 | 14.85 | 14.85 | -1.980% | 1,366 | +8.620% |
| 2026-01-23 | 15.15 | 15.15 | 15.15 | 15.15 | +0.026% | 1,000 | +6.469% |
| 2026-01-21 | 15.15 | 15.15 | 15.15 | 15.15 | +0.638% | 100 | +6.497% |
| 2026-01-20 | 15.20 | 15.25 | 15.05 | 15.05 | 0.000% | 1,400 | +7.176% |
| 2026-01-15 | 15.12 | 15.14 | 15.05 | 15.05 | -0.987% | 2,253 | +7.176% |
| 2026-01-12 | 15.13 | 15.20 | 15.07 | 15.20 | 0.000% | 3,110 | +6.118% |
| 2026-01-09 | 15.10 | 15.20 | 15.10 | 15.20 | +1.058% | 1,550 | +6.118% |
| 2026-01-02 | 14.95 | 15.04 | 14.95 | 15.04 | +0.661% | 1,275 | +7.242% |
| 2025-12-31 | 14.90 | 14.94 | 14.90 | 14.94 | +0.283% | 1,824 | +7.950% |
| 2025-12-24 | 14.90 | 14.90 | 14.90 | 14.90 | -0.268% | 4,638 | +8.255% |
| 2025-12-23 | 14.94 | 14.94 | 14.94 | 14.94 | +2.318% | 500 | +7.965% |
| 2025-12-22 | 14.95 | 15.00 | 14.40 | 14.60 | -2.377% | 8,100 | +10.468% |
| 2025-12-19 | 14.90 | 14.96 | 14.90 | 14.96 | +0.047% | 2,801 | +7.842% |
| 2025-12-18 | 14.95 | 14.95 | 14.95 | 14.95 | -0.333% | 1,300 | +7.893% |
| 2025-12-16 | 15.00 | 15.00 | 15.00 | 15.00 | +0.334% | 1,048 | +7.533% |
| 2025-12-12 | 14.95 | 14.97 | 14.95 | 14.95 | +0.067% | 3,700 | +7.893% |
| 2025-12-11 | 14.95 | 15.02 | 14.94 | 14.94 | +0.946% | 101,977 | +7.965% |
| 2025-12-10 | 14.85 | 14.85 | 14.80 | 14.80 | +0.339% | 1,004 | +8.986% |
| 2025-12-05 | 14.75 | 14.75 | 14.75 | 14.75 | +2.076% | 200 | +9.356% |
| 2025-12-04 | 14.34 | 14.75 | 14.34 | 14.45 | +1.404% | 8,483 | +11.626% |
| 2025-12-03 | 14.25 | 14.28 | 14.25 | 14.25 | -0.350% | 3,808 | +13.193% |
| 2025-12-02 | 14.30 | 14.30 | 14.30 | 14.30 | +0.937% | 1,200 | +12.797% |
| 2025-12-01 | 14.17 | 14.17 | 14.17 | 14.17 | +0.334% | 108 | +13.855% |
| 2025-11-25 | 14.13 | 14.13 | 14.12 | 14.12 | -0.563% | 200 | +14.235% |
| 2025-11-24 | 14.12 | 14.20 | 14.10 | 14.20 | +0.795% | 900 | +13.592% |
| 2025-11-20 | 14.08 | 14.09 | 14.08 | 14.09 | -1.668% | 200 | +14.495% |
| 2025-11-18 | 14.32 | 14.33 | 14.32 | 14.33 | +0.154% | 900 | +12.585% |
| 2025-11-12 | 14.20 | 14.32 | 14.20 | 14.30 | +1.815% | 700 | +12.758% |
| 2025-11-06 | 14.05 | 14.05 | 14.05 | 14.05 | -1.056% | 247 | +14.804% |
| 2025-11-04 | 14.20 | 14.20 | 14.20 | 14.20 | -0.351% | 100 | +13.592% |
| 2025-10-30 | 14.24 | 14.26 | 14.24 | 14.25 | 0.000% | 8,238 | +13.193% |
| 2025-10-29 | 14.25 | 14.25 | 14.25 | 14.25 | +0.352% | 1,173 | +13.193% |
| 2025-10-24 | 14.20 | 14.20 | 14.20 | 14.20 | -0.351% | 300 | +13.592% |
| 2025-10-22 | 14.41 | 14.41 | 14.10 | 14.25 | -1.042% | 1,355 | +13.193% |
| 2025-10-21 | 14.40 | 14.40 | 14.40 | 14.40 | -0.277% | 18,300 | +12.014% |
| 2025-10-20 | 14.44 | 14.44 | 14.44 | 14.44 | +1.690% | 500 | +11.704% |
| 2025-10-14 | 14.20 | 14.20 | 14.20 | 14.20 | 0.000% | 1,200 | +13.592% |
| 2025-10-13 | 14.20 | 14.20 | 14.20 | 14.20 | +0.567% | 1,100 | +13.592% |
| 2025-10-10 | 14.10 | 14.20 | 14.10 | 14.12 | +0.142% | 3,300 | +14.235% |
| 2025-10-06 | 14.10 | 14.10 | 14.10 | 14.10 | 0.000% | 1,500 | +14.397% |
| 2025-10-03 | 14.10 | 14.10 | 14.10 | 14.10 | -0.142% | 500 | +14.397% |
| 2025-09-30 | 14.12 | 14.12 | 14.12 | 14.12 | -0.619% | 18,830 | +14.235% |
| 2025-09-25 | 14.29 | 14.29 | 14.15 | 14.21 | +0.410% | 1,000 | +13.528% |
| 2025-09-24 | 14.30 | 14.30 | 14.09 | 14.15 | -2.346% | 20,059 | +13.993% |
| 2025-09-17 | 14.30 | 14.49 | 14.30 | 14.49 | +1.272% | 15,500 | +11.318% |
| 2025-09-16 | 14.25 | 14.32 | 14.25 | 14.31 | +1.117% | 2,806 | +12.734% |
| 2025-09-15 | 14.19 | 14.19 | 14.15 | 14.15 | -1.049% | 927 | +13.993% |
| 2025-09-11 | 14.29 | 14.30 | 14.29 | 14.30 | +0.210% | 4,001 | +12.797% |
| 2025-09-10 | 14.27 | 14.27 | 14.27 | 14.27 | +0.828% | 300 | +13.034% |
| 2025-09-09 | 14.15 | 14.15 | 14.15 | 14.15 | +0.020% | 200 | +13.970% |
| 2025-09-08 | 14.15 | 14.15 | 14.15 | 14.15 | -0.071% | 2,150 | +13.993% |
| 2025-09-02 | 14.22 | 14.29 | 14.16 | 14.16 | +0.568% | 3,757 | +13.912% |
| 2025-08-29 | 14.08 | 14.08 | 14.08 | 14.08 | +0.500% | 212 | +14.560% |
| 2025-08-28 | 14.17 | 14.20 | 14.01 | 14.01 | +0.268% | 6,929 | +15.132% |
| 2025-08-26 | 14.01 | 14.01 | 13.97 | 13.97 | +0.161% | 276 | +15.441% |
| 2025-08-22 | 13.97 | 14.00 | 13.95 | 13.95 | 0.000% | 7,000 | +15.627% |
| 2025-08-21 | 13.95 | 13.95 | 13.95 | 13.95 | +0.360% | 200 | +15.627% |
| 2025-08-20 | 13.82 | 13.90 | 13.80 | 13.90 | 0.000% | 2,701 | +16.043% |
| 2025-08-19 | 13.90 | 13.95 | 13.90 | 13.90 | -0.090% | 6,200 | +16.043% |
| 2025-08-18 | 13.90 | 13.91 | 13.90 | 13.91 | -0.340% | 960 | +15.939% |
| 2025-08-15 | 13.95 | 13.97 | 13.95 | 13.96 | -0.072% | 14,669 | +15.544% |
| 2025-08-14 | 14.00 | 14.10 | 13.95 | 13.97 | -1.620% | 4,035 | +15.462% |
| 2025-08-13 | 13.80 | 14.29 | 13.80 | 14.20 | +3.650% | 1,600 | +13.592% |
| 2025-08-12 | 13.69 | 13.70 | 13.60 | 13.70 | +1.152% | 4,696 | +17.737% |
| 2025-08-05 | 13.54 | 13.54 | 13.54 | 13.54 | -1.498% | 150 | +19.093% |
| 2025-07-31 | 13.75 | 13.82 | 13.75 | 13.75 | 0.000% | 2,800 | +17.309% |
| 2025-07-30 | 13.75 | 13.79 | 13.75 | 13.75 | 0.000% | 1,451 | +17.309% |
| 2025-07-29 | 13.65 | 13.75 | 13.43 | 13.75 | +1.852% | 852 | +17.309% |
| 2025-07-28 | 13.49 | 13.50 | 13.49 | 13.50 | +0.521% | 200 | +19.481% |
| 2025-07-24 | 13.50 | 13.50 | 13.43 | 13.43 | -0.297% | 2,553 | +20.104% |
| 2025-07-23 | 13.55 | 13.65 | 13.47 | 13.47 | -0.590% | 1,596 | +19.748% |
| 2025-07-16 | 13.55 | 13.55 | 13.55 | 13.55 | 0.000% | 369 | +19.041% |
| 2025-07-15 | 13.55 | 13.55 | 13.55 | 13.55 | 0.000% | 563 | +19.041% |
| 2025-07-14 | 13.55 | 13.55 | 13.55 | 13.55 | +0.743% | 800 | +19.041% |
| 2025-07-03 | 13.45 | 13.45 | 13.45 | 13.45 | 0.000% | 504 | +19.926% |
| 2025-06-24 | 13.45 | 13.45 | 13.45 | 13.45 | +0.298% | 2,347 | +19.926% |
| 2025-06-20 | 13.54 | 13.54 | 13.41 | 13.41 | -2.896% | 269 | +20.283% |
| 2025-06-16 | 13.81 | 13.81 | 13.81 | 13.81 | -1.216% | 100 | +16.799% |
| 2025-06-12 | 13.85 | 13.98 | 13.85 | 13.98 | -0.143% | 52,780 | +15.379% |
| 2025-06-06 | 14.00 | 14.00 | 14.00 | 14.00 | -0.089% | 100 | +15.214% |
| 2025-06-05 | 14.09 | 14.09 | 14.01 | 14.01 | -0.550% | 200 | +15.112% |
| 2025-06-04 | 14.03 | 14.09 | 14.00 | 14.09 | -0.775% | 1,406 | +14.478% |
| 2025-06-03 | 14.09 | 14.20 | 14.09 | 14.20 | +0.781% | 316,002 | +13.592% |
| 2025-06-02 | 14.09 | 14.09 | 14.09 | 14.09 | -0.424% | 195 | +14.478% |
| 2025-05-30 | 14.09 | 14.15 | 14.09 | 14.15 | +1.071% | 1,200 | +13.993% |
| 2025-05-29 | 13.91 | 14.08 | 13.91 | 14.00 | +1.892% | 14,469 | +15.214% |
| 2025-05-28 | 13.60 | 13.74 | 13.60 | 13.74 | +1.778% | 314 | +17.394% |
| 2025-05-27 | 13.44 | 13.50 | 13.40 | 13.50 | +1.048% | 1,619 | +19.481% |
| 2025-05-23 | 13.36 | 13.36 | 13.36 | 13.36 | +0.075% | 617 | +20.734% |
| 2025-05-21 | 13.41 | 13.41 | 13.35 | 13.35 | +0.075% | 3,513 | +20.824% |
| 2025-05-15 | 13.34 | 13.34 | 13.34 | 13.34 | +0.679% | 2,900 | +20.915% |
| 2025-05-14 | 13.20 | 13.25 | 13.15 | 13.25 | +1.145% | 3,995 | +21.736% |
| 2025-05-13 | 13.10 | 13.10 | 13.10 | 13.10 | 0.000% | 401 | +23.130% |
| 2025-05-09 | 13.10 | 13.10 | 13.10 | 13.10 | +0.153% | 2,160 | +23.130% |
| 2025-05-08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.153% | 1,500 | +23.318% |
| 2025-05-07 | 13.07 | 13.10 | 13.07 | 13.10 | -0.228% | 1,100 | +23.130% |
| 2025-05-06 | 13.13 | 13.13 | 13.13 | 13.13 | +0.767% | 300 | +22.848% |
| 2025-05-05 | 13.14 | 13.15 | 13.03 | 13.03 | -1.660% | 889 | +23.791% |
| 2025-04-22 | 13.28 | 13.28 | 13.25 | 13.25 | -0.764% | 454 | +21.736% |
| 2025-04-21 | 13.35 | 13.35 | 13.35 | 13.35 | +0.391% | 500 | +20.806% |
| 2025-04-17 | 14.00 | 14.00 | 13.30 | 13.30 | -0.150% | 228 | +21.278% |
| 2025-04-09 | 14.00 | 14.00 | 13.32 | 13.32 | -3.127% | 750 | +21.096% |
| 2025-04-07 | 13.75 | 13.75 | 13.75 | 13.75 | -1.786% | 1,300 | +17.309% |
| 2025-04-04 | 14.03 | 14.03 | 14.00 | 14.00 | 0.000% | 1,508 | +15.214% |
| 2025-04-03 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 1,462 | +15.214% |
| 2025-04-01 | 14.00 | 14.00 | 14.00 | 14.00 | -0.143% | 300 | +15.214% |
| 2025-03-31 | 14.02 | 14.02 | 14.02 | 14.02 | -0.355% | 399 | +15.050% |
| 2025-03-28 | 14.01 | 14.07 | 14.00 | 14.07 | +0.142% | 2,900 | +14.641% |
| 2025-03-25 | 14.05 | 14.10 | 14.05 | 14.05 | +0.449% | 300 | +14.804% |
| 2025-03-13 | 14.10 | 14.29 | 13.99 | 13.99 | -0.091% | 102,263 | +15.320% |
| 2025-03-12 | 13.80 | 14.10 | 13.80 | 14.00 | +2.414% | 2,544 | +15.214% |
| 2025-03-11 | 13.80 | 13.80 | 13.64 | 13.67 | -2.035% | 2,744 | +17.996% |
| 2025-03-10 | 13.80 | 13.95 | 13.80 | 13.95 | +0.751% | 1,002 | +15.594% |
| 2025-03-07 | 13.82 | 13.86 | 13.80 | 13.85 | +0.145% | 800 | +16.462% |
| 2025-03-06 | 13.83 | 13.91 | 13.83 | 13.83 | -1.285% | 24,905 | +16.631% |
| 2025-02-25 | 14.01 | 14.01 | 14.01 | 14.01 | 0.000% | 1,000 | +15.132% |
| 2025-02-24 | 14.05 | 14.07 | 13.99 | 14.01 | -0.320% | 120,983 | +15.132% |
| 2025-02-21 | 14.05 | 14.05 | 14.05 | 14.05 | -0.053% | 617 | +14.763% |
| 2025-02-20 | 14.06 | 14.10 | 14.05 | 14.06 | 0.000% | 1,766 | +14.702% |
| 2025-02-19 | 14.05 | 14.10 | 14.05 | 14.06 | -0.266% | 301 | +14.702% |
| 2025-02-18 | 14.10 | 14.10 | 14.09 | 14.10 | -0.353% | 1,300 | +14.397% |
| 2025-02-11 | 14.12 | 14.15 | 14.12 | 14.15 | +0.283% | 50,607 | +13.993% |
| 2025-02-10 | 14.11 | 14.11 | 14.11 | 14.11 | -0.172% | 13,787 | +14.316% |
| 2025-02-06 | 14.15 | 14.15 | 14.11 | 14.13 | -0.287% | 12,100 | +14.120% |
| 2025-02-05 | 14.09 | 14.19 | 14.09 | 14.18 | +0.615% | 400 | +13.792% |
| 2025-02-04 | 14.10 | 14.10 | 14.01 | 14.09 | -0.787% | 3,315 | +14.492% |
| 2025-01-30 | 14.20 | 14.20 | 14.20 | 14.20 | 0.000% | 17,026 | +13.592% |
| 2025-01-29 | 14.20 | 14.30 | 14.20 | 14.20 | -0.699% | 10,200 | +13.592% |
| 2025-01-28 | 14.20 | 14.30 | 14.20 | 14.30 | +0.704% | 606 | +12.797% |
| 2025-01-27 | 14.20 | 14.20 | 14.20 | 14.20 | +0.141% | 1,404 | +13.592% |
| 2025-01-24 | 14.18 | 14.18 | 14.18 | 14.18 | -1.185% | 1,400 | +13.752% |
| 2025-01-23 | 14.45 | 14.45 | 14.35 | 14.35 | -0.966% | 210 | +12.404% |
| 2025-01-22 | 14.20 | 14.49 | 14.20 | 14.49 | +1.756% | 106,406 | +11.318% |
| 2025-01-21 | 14.05 | 14.24 | 14.05 | 14.24 | +1.280% | 300 | +13.272% |
| 2025-01-16 | 14.00 | 14.20 | 14.00 | 14.06 | +0.429% | 26,431 | +14.723% |
| 2025-01-15 | 14.00 | 14.00 | 14.00 | 14.00 | +0.358% | 1,900 | +15.214% |
| 2025-01-13 | 13.95 | 13.95 | 13.95 | 13.95 | -0.357% | 211 | +15.627% |
| 2025-01-10 | 14.00 | 14.00 | 14.00 | 14.00 | -0.234% | 1,187 | +15.214% |
| 2025-01-07 | 14.03 | 14.03 | 14.03 | 14.03 | +0.163% | 100 | +14.945% |
| 2025-01-06 | 14.01 | 14.01 | 14.01 | 14.01 | -0.638% | 312 | +15.132% |
| 2025-01-02 | 14.14 | 14.14 | 14.10 | 14.10 | -0.983% | 1,642 | +14.397% |
| 2024-12-30 | 14.15 | 14.24 | 14.15 | 14.24 | +0.636% | 500 | +13.272% |
| 2024-12-24 | 14.15 | 14.15 | 14.15 | 14.15 | +0.712% | 100 | +13.993% |
| 2024-12-23 | 14.05 | 14.10 | 14.05 | 14.05 | -0.707% | 859 | +14.804% |
| 2024-12-20 | 14.00 | 14.15 | 14.00 | 14.15 | +1.071% | 663 | +13.993% |
| 2024-12-19 | 14.12 | 14.12 | 13.87 | 14.00 | -0.850% | 1,113 | +15.214% |
| 2024-12-18 | 14.05 | 14.12 | 14.05 | 14.12 | 0.000% | 800 | +14.235% |
| 2024-12-17 | 13.87 | 14.12 | 13.87 | 14.12 | +1.644% | 5,004 | +14.235% |
| 2024-12-16 | 13.87 | 13.89 | 13.87 | 13.89 | +0.012% | 1,350 | +16.113% |
| 2024-12-11 | 13.90 | 13.90 | 13.89 | 13.89 | +0.144% | 5,100 | +16.127% |
| 2024-12-10 | 13.89 | 13.94 | 13.85 | 13.87 | +0.144% | 17,615 | +16.294% |
| 2024-12-09 | 13.85 | 13.85 | 13.85 | 13.85 | +0.362% | 479 | +16.462% |
| 2024-12-05 | 13.90 | 14.00 | 13.67 | 13.80 | -0.719% | 5,971 | +16.884% |
| 2024-12-04 | 13.90 | 13.91 | 13.90 | 13.90 | -0.358% | 31,870 | +16.043% |
| 2024-12-03 | 14.02 | 14.02 | 13.95 | 13.95 | +1.087% | 907 | +15.627% |
| 2024-11-29 | 13.81 | 14.19 | 13.80 | 13.80 | 0.000% | 7,038 | +16.884% |
| 2024-11-27 | 13.80 | 13.80 | 13.80 | 13.80 | -2.748% | 1,300 | +16.884% |
| 2024-11-26 | 13.95 | 14.19 | 13.95 | 14.19 | +1.430% | 1,000 | +13.672% |
| 2024-11-21 | 13.73 | 13.99 | 13.65 | 13.99 | +2.491% | 2,700 | +15.297% |
| 2024-11-20 | 13.79 | 13.95 | 13.65 | 13.65 | -0.796% | 2,521 | +18.168% |
| 2024-11-19 | 13.80 | 13.80 | 13.76 | 13.76 | +0.802% | 900 | +17.228% |
| 2024-11-14 | 13.67 | 13.85 | 13.65 | 13.65 | -1.373% | 1,706 | +18.168% |
| 2024-11-13 | 13.85 | 13.85 | 13.84 | 13.84 | -0.072% | 1,832 | +16.546% |
| 2024-11-12 | 13.61 | 13.85 | 13.61 | 13.85 | +1.614% | 3,971 | +16.462% |
| 2024-11-11 | 13.65 | 13.65 | 13.63 | 13.63 | -2.294% | 483 | +18.342% |
| 2024-11-08 | 13.95 | 13.95 | 13.83 | 13.95 | 0.000% | 783 | +15.627% |
| 2024-11-07 | 13.95 | 13.95 | 13.95 | 13.95 | -0.286% | 400 | +15.627% |
| 2024-11-06 | 13.84 | 13.99 | 13.84 | 13.99 | +1.598% | 984 | +15.297% |
| 2024-11-04 | 13.73 | 13.77 | 13.73 | 13.77 | +1.009% | 1,314 | +17.139% |
| 2024-11-01 | 13.63 | 13.63 | 13.63 | 13.63 | -0.128% | 224 | +18.320% |
| 2024-10-30 | 13.60 | 13.65 | 13.60 | 13.65 | +0.590% | 300 | +18.168% |
| 2024-10-29 | 13.71 | 13.71 | 13.57 | 13.57 | -3.759% | 8,905 | +18.865% |
| 2024-10-23 | 13.96 | 14.10 | 13.96 | 14.10 | +2.882% | 1,821 | +14.397% |
| 2024-10-16 | 14.00 | 14.00 | 13.71 | 13.71 | -2.247% | 1,625 | +17.694% |
| 2024-10-15 | 13.75 | 14.02 | 13.70 | 14.02 | +3.392% | 6,852 | +15.050% |
| 2024-10-08 | 13.56 | 13.56 | 13.56 | 13.56 | 0.000% | 236 | +18.953% |
| 2024-10-07 | 13.56 | 13.56 | 13.56 | 13.56 | -0.294% | 269 | +18.953% |
| 2024-10-03 | 13.68 | 13.68 | 13.60 | 13.60 | -0.073% | 200 | +18.603% |
| 2024-10-02 | 13.68 | 13.68 | 13.61 | 13.61 | +0.074% | 1,388 | +18.516% |
| 2024-09-30 | 13.60 | 13.60 | 13.60 | 13.60 | -0.366% | 165 | +18.603% |
| 2024-09-27 | 13.65 | 13.65 | 13.65 | 13.65 | +0.368% | 520 | +18.168% |
| 2024-09-26 | 13.60 | 13.60 | 13.60 | 13.60 | -0.073% | 350 | +18.603% |
| 2024-09-24 | 13.61 | 13.61 | 13.61 | 13.61 | -0.439% | 360 | +18.516% |
| 2024-09-23 | 13.67 | 13.67 | 13.67 | 13.67 | -2.357% | 143 | +17.996% |
| 2024-09-19 | 13.98 | 14.08 | 13.86 | 14.00 | +3.627% | 3,849 | +15.214% |
| 2024-09-18 | 13.75 | 13.98 | 13.51 | 13.51 | +0.148% | 6,615 | +19.393% |
| 2024-09-13 | 13.55 | 13.55 | 13.49 | 13.49 | -3.643% | 8,025 | +19.570% |
| 2024-09-12 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 900 | +15.214% |
| 2024-09-11 | 13.46 | 14.00 | 13.46 | 14.00 | +4.089% | 1,412 | +15.214% |
| 2024-09-10 | 13.45 | 13.45 | 13.45 | 13.45 | -3.929% | 100 | +19.926% |
| 2024-09-06 | 13.42 | 14.00 | 13.38 | 14.00 | 0.000% | 352 | +15.214% |
| 2024-09-03 | 14.15 | 14.15 | 14.00 | 14.00 | -0.709% | 722 | +15.214% |
| 2024-08-30 | 14.09 | 14.10 | 14.09 | 14.10 | +0.071% | 394 | +14.397% |
| 2024-08-29 | 13.80 | 14.09 | 13.26 | 14.09 | +0.715% | 3,205 | +14.478% |
| 2024-08-26 | 13.37 | 13.99 | 13.11 | 13.99 | -0.071% | 1,163 | +15.297% |
| 2024-08-23 | 13.14 | 14.00 | 13.00 | 14.00 | +7.941% | 23,080 | +15.214% |
| 2024-08-22 | 12.90 | 12.97 | 12.90 | 12.97 | -0.613% | 2,432 | +24.364% |
| 2024-08-21 | 13.04 | 13.05 | 13.04 | 13.05 | +1.874% | 10,135 | +23.602% |
| 2024-08-16 | 12.79 | 12.81 | 12.79 | 12.81 | +0.156% | 14,305 | +25.917% |
| 2024-08-15 | 13.05 | 13.05 | 12.76 | 12.79 | +0.788% | 5,251 | +26.114% |
| 2024-08-14 | 12.69 | 12.69 | 12.69 | 12.69 | -1.628% | 400 | +27.108% |
| 2024-08-13 | 12.89 | 12.97 | 12.89 | 12.90 | +1.815% | 698 | +25.039% |
| 2024-08-12 | 12.75 | 12.75 | 12.67 | 12.67 | +0.079% | 1,176 | +27.309% |
| 2024-08-09 | 12.70 | 12.70 | 12.64 | 12.66 | -0.315% | 9,100 | +27.409% |
| 2024-08-08 | 12.70 | 12.70 | 12.70 | 12.70 | -0.548% | 8,091 | +27.008% |
| 2024-07-31 | 12.74 | 12.89 | 12.60 | 12.77 | +1.349% | 1,698 | +26.312% |
| 2024-07-30 | 12.60 | 12.61 | 12.60 | 12.60 | -0.474% | 3,129 | +28.016% |
| 2024-07-29 | 13.01 | 13.01 | 12.66 | 12.66 | -2.765% | 3,510 | +27.409% |
| 2024-07-25 | 13.00 | 13.05 | 12.99 | 13.02 | +0.154% | 4,437 | +23.886% |
| 2024-07-24 | 12.98 | 13.00 | 12.98 | 13.00 | 0.000% | 500 | +24.077% |
| 2024-07-23 | 12.91 | 13.00 | 12.91 | 13.00 | 0.000% | 1,990 | +24.077% |
| 2024-07-22 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 1,000 | +24.077% |
| 2024-07-19 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 150 | +24.077% |
| 2024-07-18 | 12.98 | 13.00 | 12.95 | 13.00 | +0.019% | 6,000 | +24.077% |
| 2024-07-16 | 12.99 | 13.00 | 12.99 | 13.00 | +0.058% | 3,100 | +24.101% |
| 2024-07-15 | 12.99 | 12.99 | 12.99 | 12.99 | 0.000% | 1,940 | +24.172% |
| 2024-07-12 | 12.90 | 12.99 | 12.83 | 12.99 | +0.698% | 2,572 | +24.172% |
| 2024-07-11 | 12.90 | 12.90 | 12.90 | 12.90 | 0.000% | 1,000 | +25.039% |
| 2024-07-10 | 12.90 | 12.90 | 12.90 | 12.90 | 0.000% | 450 | +25.039% |
| 2024-07-08 | 12.90 | 12.90 | 12.90 | 12.90 | 0.000% | 1,050 | +25.039% |
| 2024-07-02 | 12.90 | 12.90 | 12.90 | 12.90 | -0.693% | 500 | +25.039% |
| 2024-06-27 | 12.83 | 12.99 | 12.83 | 12.99 | 0.000% | 5,091 | +24.172% |
| 2024-06-26 | 12.99 | 12.99 | 12.97 | 12.99 | +0.480% | 4,050 | +24.172% |
| 2024-06-25 | 12.93 | 12.99 | 12.93 | 12.93 | -0.478% | 4,900 | +24.769% |
| 2024-06-24 | 12.99 | 12.99 | 12.99 | 12.99 | +1.484% | 1,000 | +24.172% |
| 2024-06-20 | 12.95 | 12.99 | 12.75 | 12.80 | -1.387% | 3,982 | +26.016% |
| 2024-06-18 | 12.98 | 12.98 | 12.98 | 12.98 | +0.154% | 6,379 | +24.268% |
| 2024-06-17 | 12.97 | 12.99 | 12.95 | 12.96 | 0.000% | 8,635 | +24.460% |
| 2024-06-13 | 12.96 | 12.96 | 12.96 | 12.96 | -0.308% | 282 | +24.460% |
| 2024-06-11 | 13.00 | 13.00 | 12.99 | 13.00 | 0.000% | 1,200 | +24.077% |
| 2024-06-06 | 13.00 | 13.00 | 13.00 | 13.00 | +0.386% | 400 | +24.077% |
| 2024-06-04 | 12.95 | 12.95 | 12.94 | 12.95 | 0.000% | 920 | +24.556% |
| 2024-06-03 | 12.91 | 12.95 | 12.91 | 12.95 | +0.310% | 1,440 | +24.556% |
| 2024-05-31 | 12.93 | 12.95 | 12.90 | 12.91 | -0.309% | 29,058 | +24.942% |
| 2024-05-30 | 12.75 | 13.00 | 12.75 | 12.95 | 0.000% | 12,638 | +24.556% |
| 2024-05-29 | 12.92 | 12.97 | 12.92 | 12.95 | +0.232% | 1,016 | +24.556% |
| 2024-05-24 | 12.96 | 12.96 | 12.92 | 12.92 | -0.692% | 3,001 | +24.845% |
| 2024-05-22 | 13.02 | 13.02 | 13.01 | 13.01 | 0.000% | 300 | +23.982% |
| 2024-05-21 | 13.01 | 13.02 | 13.01 | 13.01 | 0.000% | 1,300 | +23.982% |
| 2024-05-20 | 12.99 | 13.01 | 12.98 | 13.01 | +0.154% | 1,846 | +23.982% |
| 2024-05-17 | 12.99 | 12.99 | 12.99 | 12.99 | -0.154% | 18,657 | +24.172% |
| 2024-05-16 | 13.01 | 13.01 | 13.01 | 13.01 | +0.154% | 100 | +23.982% |
| 2024-05-15 | 12.90 | 12.99 | 12.90 | 12.99 | +0.309% | 32,752 | +24.172% |
| 2024-05-14 | 12.90 | 12.95 | 12.90 | 12.95 | 0.000% | 4,285 | +24.556% |
| 2024-05-13 | 12.91 | 12.96 | 12.90 | 12.95 | +0.935% | 3,400 | +24.556% |
| 2024-05-10 | 12.86 | 12.90 | 12.77 | 12.83 | -0.927% | 8,600 | +25.721% |
| 2024-05-08 | 12.79 | 12.95 | 12.77 | 12.95 | +0.876% | 1,874 | +24.556% |
| 2024-05-07 | 12.77 | 12.85 | 12.77 | 12.84 | +0.607% | 3,281 | +25.648% |
| 2024-05-06 | 12.78 | 13.08 | 12.76 | 12.76 | -0.156% | 6,081 | +26.411% |
| 2024-05-03 | 12.78 | 12.78 | 12.78 | 12.78 | +0.157% | 500 | +26.213% |
| 2024-05-02 | 12.80 | 12.83 | 12.76 | 12.76 | -0.078% | 676 | +26.411% |
| 2024-05-01 | 12.80 | 12.80 | 12.76 | 12.77 | +0.078% | 700 | +26.312% |
| 2024-04-29 | 12.76 | 12.76 | 12.76 | 12.76 | 0.000% | 118 | +26.411% |
| 2024-04-26 | 12.76 | 12.76 | 12.76 | 12.76 | 0.000% | 1,100 | +26.411% |
| 2024-04-25 | 12.78 | 12.79 | 12.76 | 12.76 | 0.000% | 650 | +26.411% |
| 2024-04-24 | 12.80 | 12.80 | 12.76 | 12.76 | -0.313% | 2,950 | +26.411% |
| 2024-04-23 | 12.80 | 12.80 | 12.77 | 12.80 | -1.387% | 500 | +26.016% |
| 2024-04-22 | 12.76 | 12.98 | 12.76 | 12.98 | +1.804% | 2,035 | +24.268% |
| 2024-04-17 | 12.75 | 12.75 | 12.75 | 12.75 | 0.000% | 4,865 | +26.510% |
| 2024-04-16 | 12.76 | 12.87 | 12.75 | 12.75 | -1.163% | 1,718 | +26.510% |
| 2024-04-12 | 12.90 | 12.90 | 12.90 | 12.90 | +1.575% | 16,500 | +25.039% |
| 2024-04-10 | 12.70 | 12.90 | 12.70 | 12.70 | 0.000% | 14,437 | +27.008% |
| 2024-04-08 | 12.70 | 12.70 | 12.70 | 12.70 | 0.000% | 100 | +27.008% |