FFMH
FIRST FMRS & MERCHANTS CO
stockOTC
EODSep 30, 2026
64.00USD+0.016%(+0.01)1,000
FFMH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 63.75 | 64.00 | 63.00 | 64.00 | +0.016% | 1,000 | 0.000% |
| 2026-09-28 | 63.99 | 63.99 | 63.99 | 63.99 | -0.016% | 100 | +0.016% |
| 2026-09-25 | 62.00 | 64.00 | 62.00 | 64.00 | 0.000% | 640 | 0.000% |
| 2026-09-24 | 62.40 | 64.00 | 62.00 | 64.00 | 0.000% | 2,100 | 0.000% |
| 2026-09-21 | 62.64 | 64.00 | 62.00 | 64.00 | 0.000% | 600 | 0.000% |
| 2026-09-17 | 63.00 | 64.00 | 63.00 | 64.00 | 0.000% | 403 | 0.000% |
| 2026-09-16 | 63.00 | 64.00 | 63.00 | 64.00 | 0.000% | 600 | 0.000% |
| 2026-09-15 | 62.00 | 64.00 | 62.00 | 64.00 | 0.000% | 1,100 | 0.000% |
| 2026-09-09 | 62.85 | 64.00 | 62.85 | 64.00 | +0.000% | 300 | 0.000% |
| 2026-08-28 | 64.00 | 64.00 | 64.00 | 64.00 | +0.015% | 200 | +0.000% |
| 2026-08-27 | 62.10 | 63.99 | 62.10 | 63.99 | +1.250% | 565 | +0.016% |
| 2026-08-17 | 63.20 | 63.20 | 63.20 | 63.20 | +2.381% | 100 | +1.266% |
| 2026-08-12 | 61.00 | 61.73 | 61.00 | 61.73 | 0.000% | 400 | +3.677% |
| 2026-08-07 | 60.10 | 61.73 | 60.10 | 61.73 | +1.363% | 780 | +3.677% |
| 2026-08-06 | 60.00 | 60.90 | 59.00 | 60.90 | +2.353% | 4,200 | +5.090% |
| 2026-08-05 | 59.50 | 59.50 | 59.50 | 59.50 | +0.847% | 100 | +7.563% |
| 2026-07-22 | 59.00 | 59.00 | 59.00 | 59.00 | 0.000% | 153 | +8.475% |
| 2026-07-20 | 58.00 | 59.00 | 57.00 | 59.00 | 0.000% | 5,343 | +8.475% |
| 2026-07-17 | 58.25 | 59.00 | 58.00 | 59.00 | +0.855% | 580 | +8.475% |
| 2026-07-15 | 58.00 | 58.50 | 58.00 | 58.50 | +0.862% | 300 | +9.402% |
| 2026-07-14 | 58.00 | 58.09 | 58.00 | 58.00 | 0.000% | 765 | +10.345% |
| 2026-07-13 | 58.00 | 58.00 | 58.00 | 58.00 | 0.000% | 100 | +10.345% |
| 2026-07-10 | 57.55 | 58.00 | 57.55 | 58.00 | 0.000% | 440 | +10.345% |
| 2026-07-09 | 58.00 | 58.00 | 58.00 | 58.00 | +0.520% | 900 | +10.345% |
| 2026-07-07 | 57.70 | 57.70 | 57.70 | 57.70 | -0.517% | 400 | +10.919% |
| 2026-07-06 | 57.60 | 58.00 | 57.60 | 58.00 | +0.433% | 800 | +10.345% |
| 2026-07-02 | 57.50 | 57.75 | 57.50 | 57.75 | 0.000% | 246 | +10.823% |
| 2026-07-01 | 56.01 | 57.75 | 56.01 | 57.75 | 0.000% | 1,423 | +10.823% |
| 2026-06-30 | 56.25 | 57.75 | 56.25 | 57.75 | 0.000% | 2,100 | +10.823% |
| 2026-06-05 | 55.00 | 57.75 | 55.00 | 57.75 | 0.000% | 957 | +10.823% |
| 2026-06-04 | 56.00 | 57.75 | 56.00 | 57.75 | 0.000% | 600 | +10.823% |
| 2026-06-02 | 53.50 | 57.75 | 53.50 | 57.75 | 0.000% | 10,648 | +10.823% |
| 2026-05-26 | 57.75 | 57.75 | 57.75 | 57.75 | +0.873% | 100 | +10.823% |
| 2026-05-20 | 57.00 | 57.25 | 57.00 | 57.25 | +0.439% | 1,719 | +11.790% |
| 2026-05-13 | 55.48 | 57.00 | 55.00 | 57.00 | 0.000% | 750 | +12.281% |
| 2026-05-12 | 55.00 | 57.00 | 55.00 | 57.00 | 0.000% | 600 | +12.281% |
| 2026-05-06 | 57.00 | 57.00 | 57.00 | 57.00 | +1.586% | 514 | +12.281% |
| 2026-05-04 | 55.00 | 56.11 | 54.20 | 56.11 | +2.018% | 2,070 | +14.062% |
| 2026-05-01 | 54.20 | 55.00 | 54.20 | 55.00 | +1.476% | 1,364 | +16.364% |
| 2026-04-28 | 53.99 | 54.60 | 53.99 | 54.20 | +0.557% | 2,251 | +18.081% |
| 2026-04-27 | 53.00 | 53.90 | 53.00 | 53.90 | +1.698% | 2,383 | +18.738% |
| 2026-04-20 | 52.50 | 53.00 | 52.50 | 53.00 | 0.000% | 1,100 | +20.755% |
| 2026-04-17 | 51.75 | 53.00 | 51.75 | 53.00 | 0.000% | 600 | +20.755% |
| 2026-04-13 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000% | 100 | +20.755% |
| 2026-04-09 | 53.00 | 53.00 | 53.00 | 53.00 | +0.952% | 200 | +20.755% |
| 2026-04-08 | 52.49 | 52.50 | 52.49 | 52.50 | +0.019% | 637 | +21.905% |
| 2026-04-07 | 50.50 | 52.49 | 50.50 | 52.49 | -0.493% | 743 | +21.928% |
| 2026-04-02 | 51.00 | 52.75 | 51.00 | 52.75 | 0.000% | 2,290 | +21.327% |
| 2026-04-01 | 52.00 | 52.75 | 52.00 | 52.75 | 0.000% | 485 | +21.327% |
| 2026-03-31 | 51.00 | 53.00 | 51.00 | 52.75 | -0.453% | 1,856 | +21.327% |
| 2026-03-20 | 51.49 | 52.99 | 51.00 | 52.99 | 0.000% | 950 | +20.778% |
| 2026-03-09 | 51.25 | 52.99 | 51.00 | 52.99 | +0.170% | 1,151 | +20.778% |
| 2026-02-25 | 52.90 | 52.90 | 52.90 | 52.90 | -0.189% | 100 | +20.983% |
| 2026-02-20 | 52.50 | 53.00 | 52.50 | 53.00 | +0.189% | 520 | +20.755% |
| 2026-02-18 | 52.50 | 52.90 | 52.25 | 52.90 | -0.189% | 1,400 | +20.983% |
| 2026-02-17 | 53.00 | 53.00 | 53.00 | 53.00 | 0.000% | 100 | +20.755% |
| 2026-02-12 | 52.50 | 53.75 | 52.50 | 53.00 | 0.000% | 575 | +20.755% |
| 2026-02-09 | 54.00 | 54.00 | 49.45 | 53.00 | 0.000% | 1,541 | +20.755% |
| 2026-02-06 | 52.01 | 53.00 | 52.01 | 53.00 | +1.435% | 463 | +20.755% |
| 2026-02-05 | 50.01 | 52.25 | 50.01 | 52.25 | +3.261% | 300 | +22.488% |
| 2026-02-04 | 49.90 | 50.60 | 49.75 | 50.60 | +1.403% | 1,900 | +26.482% |
| 2026-02-02 | 49.30 | 50.00 | 49.30 | 49.90 | -0.200% | 2,000 | +28.257% |
| 2026-01-29 | 48.30 | 50.00 | 48.30 | 50.00 | 0.000% | 857 | +28.000% |
| 2026-01-28 | 49.25 | 50.00 | 49.25 | 50.00 | 0.000% | 800 | +28.000% |
| 2026-01-26 | 49.50 | 50.00 | 49.40 | 50.00 | 0.000% | 1,976 | +28.000% |
| 2026-01-21 | 49.00 | 50.00 | 47.00 | 50.00 | +0.462% | 3,800 | +28.000% |
| 2026-01-16 | 48.05 | 49.77 | 48.01 | 49.77 | +0.545% | 2,990 | +28.592% |
| 2026-01-15 | 48.75 | 49.77 | 48.50 | 49.50 | 0.000% | 3,210 | +29.293% |
| 2026-01-14 | 49.00 | 49.50 | 48.50 | 49.50 | 0.000% | 3,710 | +29.293% |
| 2026-01-13 | 49.09 | 49.50 | 49.09 | 49.50 | 0.000% | 300 | +29.293% |
| 2026-01-09 | 49.15 | 49.50 | 49.15 | 49.50 | 0.000% | 600 | +29.293% |
| 2026-01-07 | 49.50 | 49.50 | 49.50 | 49.50 | +1.020% | 200 | +29.293% |
| 2026-01-06 | 49.50 | 49.50 | 49.00 | 49.00 | 0.000% | 400 | +30.612% |
| 2026-01-05 | 49.00 | 49.00 | 49.00 | 49.00 | 0.000% | 1,670 | +30.612% |
| 2026-01-02 | 48.57 | 49.00 | 48.25 | 49.00 | 0.000% | 1,317 | +30.612% |
| 2025-12-24 | 48.80 | 49.00 | 48.80 | 49.00 | 0.000% | 350 | +30.612% |
| 2025-12-18 | 49.00 | 49.00 | 49.00 | 49.00 | +1.240% | 400 | +30.612% |
| 2025-12-12 | 48.10 | 48.93 | 48.10 | 48.40 | -0.206% | 1,298 | +32.231% |
| 2025-12-10 | 48.50 | 48.50 | 48.50 | 48.50 | +1.042% | 700 | +31.959% |
| 2025-12-09 | 48.00 | 48.00 | 48.00 | 48.00 | -0.518% | 700 | +33.333% |
| 2025-12-04 | 48.00 | 48.25 | 48.00 | 48.25 | 0.000% | 200 | +32.642% |
| 2025-12-03 | 46.50 | 48.25 | 46.50 | 48.25 | +0.104% | 2,036 | +32.642% |
| 2025-12-02 | 47.70 | 48.20 | 46.50 | 48.20 | 0.000% | 550 | +32.780% |
| 2025-11-28 | 48.00 | 48.20 | 48.00 | 48.20 | 0.000% | 310 | +32.780% |
| 2025-11-26 | 47.50 | 48.20 | 47.50 | 48.20 | +0.438% | 700 | +32.780% |
| 2025-11-25 | 47.00 | 47.99 | 47.00 | 47.99 | +2.106% | 200 | +33.361% |
| 2025-11-21 | 46.90 | 47.00 | 46.90 | 47.00 | 0.000% | 700 | +36.170% |
| 2025-11-19 | 46.00 | 47.00 | 46.00 | 47.00 | 0.000% | 580 | +36.170% |
| 2025-11-13 | 46.50 | 47.00 | 46.50 | 47.00 | 0.000% | 200 | +36.170% |
| 2025-11-10 | 46.00 | 47.00 | 46.00 | 47.00 | 0.000% | 847 | +36.170% |
| 2025-11-07 | 47.00 | 47.00 | 47.00 | 47.00 | 0.000% | 100 | +36.170% |
| 2025-11-05 | 47.00 | 47.00 | 47.00 | 47.00 | +1.075% | 304 | +36.170% |
| 2025-11-04 | 46.25 | 46.50 | 46.25 | 46.50 | +1.087% | 201 | +37.634% |
| 2025-10-31 | 46.00 | 46.00 | 45.75 | 46.00 | +1.099% | 400 | +39.130% |
| 2025-10-30 | 45.02 | 45.98 | 45.02 | 45.50 | +0.458% | 6,400 | +40.659% |
| 2025-10-29 | 45.25 | 45.29 | 45.25 | 45.29 | -0.456% | 200 | +41.304% |
| 2025-10-28 | 45.25 | 45.50 | 45.25 | 45.50 | +1.111% | 200 | +40.659% |
| 2025-10-27 | 44.00 | 45.00 | 44.00 | 45.00 | +2.273% | 850 | +42.222% |
| 2025-10-24 | 43.89 | 44.00 | 43.89 | 44.00 | +0.251% | 2,500 | +45.455% |
| 2025-10-23 | 43.30 | 43.89 | 43.30 | 43.89 | 0.000% | 580 | +45.819% |
| 2025-10-21 | 43.41 | 44.00 | 43.25 | 43.89 | -0.250% | 9,158 | +45.819% |
| 2025-10-15 | 44.00 | 44.00 | 44.00 | 44.00 | +1.359% | 100 | +45.455% |
| 2025-10-14 | 43.70 | 43.70 | 43.40 | 43.41 | +0.023% | 9,950 | +47.431% |
| 2025-10-13 | 43.60 | 44.00 | 43.25 | 43.40 | -1.364% | 8,450 | +47.465% |
| 2025-10-08 | 43.60 | 44.00 | 43.60 | 44.00 | 0.000% | 200 | +45.455% |
| 2025-10-07 | 43.90 | 44.10 | 43.90 | 44.00 | -0.227% | 1,600 | +45.455% |
| 2025-10-03 | 44.10 | 44.10 | 44.10 | 44.10 | +0.456% | 100 | +45.125% |
| 2025-10-02 | 43.90 | 43.90 | 43.90 | 43.90 | -0.227% | 360 | +45.786% |
| 2025-10-01 | 44.00 | 44.20 | 42.50 | 44.00 | -0.565% | 1,460 | +45.455% |
| 2025-09-30 | 44.00 | 44.25 | 44.00 | 44.25 | -0.562% | 3,700 | +44.633% |
| 2025-09-29 | 44.85 | 45.00 | 42.90 | 44.50 | -1.330% | 9,578 | +43.820% |
| 2025-09-26 | 45.15 | 45.15 | 45.10 | 45.10 | -0.111% | 300 | +41.907% |
| 2025-09-25 | 45.00 | 45.15 | 44.75 | 45.15 | +0.111% | 501 | +41.750% |
| 2025-09-24 | 45.10 | 45.10 | 45.10 | 45.10 | +0.222% | 500 | +41.907% |
| 2025-09-22 | 45.00 | 45.00 | 45.00 | 45.00 | -0.022% | 766 | +42.222% |
| 2025-09-19 | 45.01 | 45.01 | 45.01 | 45.01 | +0.022% | 500 | +42.191% |
| 2025-09-18 | 45.00 | 45.58 | 45.00 | 45.00 | 0.000% | 2,000 | +42.222% |
| 2025-09-17 | 44.80 | 45.00 | 44.80 | 45.00 | 0.000% | 715 | +42.222% |
| 2025-09-15 | 45.00 | 45.00 | 45.00 | 45.00 | +1.124% | 100 | +42.222% |
| 2025-09-12 | 44.50 | 44.50 | 44.50 | 44.50 | -0.603% | 600 | +43.820% |
| 2025-09-02 | 44.85 | 44.85 | 44.77 | 44.77 | +0.607% | 200 | +42.953% |
| 2025-08-28 | 44.40 | 44.85 | 44.40 | 44.50 | +0.225% | 9,000 | +43.820% |
| 2025-08-26 | 44.10 | 44.50 | 44.00 | 44.40 | +0.680% | 9,272 | +44.144% |
| 2025-08-20 | 44.10 | 44.10 | 44.10 | 44.10 | +0.227% | 500 | +45.125% |
| 2025-08-19 | 43.87 | 44.00 | 43.87 | 44.00 | +0.296% | 4,100 | +45.455% |
| 2025-08-18 | 43.75 | 43.87 | 43.75 | 43.87 | 0.000% | 2,520 | +45.886% |
| 2025-08-14 | 43.87 | 43.87 | 43.87 | 43.87 | 0.000% | 100 | +45.886% |
| 2025-08-11 | 43.25 | 43.87 | 43.25 | 43.87 | +0.851% | 428 | +45.886% |
| 2025-08-08 | 43.00 | 43.50 | 43.00 | 43.50 | +0.578% | 11,408 | +47.126% |
| 2025-08-06 | 43.25 | 43.25 | 43.25 | 43.25 | 0.000% | 2,762 | +47.977% |
| 2025-08-04 | 43.00 | 43.25 | 43.00 | 43.25 | +0.046% | 200 | +47.977% |
| 2025-07-31 | 43.25 | 43.25 | 43.23 | 43.23 | -0.069% | 200 | +48.045% |
| 2025-07-29 | 43.26 | 43.26 | 43.26 | 43.26 | -0.552% | 168 | +47.943% |
| 2025-07-28 | 43.25 | 43.50 | 43.25 | 43.50 | +1.163% | 200 | +47.126% |
| 2025-07-23 | 42.99 | 43.00 | 42.25 | 43.00 | 0.000% | 600 | +48.837% |
| 2025-07-22 | 43.00 | 43.00 | 43.00 | 43.00 | 0.000% | 500 | +48.837% |
| 2025-07-21 | 43.00 | 43.00 | 43.00 | 43.00 | +2.381% | 1,150 | +48.837% |
| 2025-07-08 | 41.79 | 42.00 | 41.79 | 42.00 | +0.503% | 1,600 | +52.381% |
| 2025-06-26 | 41.50 | 41.79 | 40.50 | 41.79 | +0.699% | 350 | +53.147% |
| 2025-06-25 | 40.00 | 41.79 | 39.75 | 41.50 | -0.694% | 1,550 | +54.217% |
| 2025-06-24 | 40.00 | 41.80 | 38.70 | 41.79 | +0.096% | 7,663 | +53.147% |
| 2025-06-23 | 40.00 | 41.75 | 39.50 | 41.75 | -0.548% | 1,200 | +53.293% |
| 2025-06-18 | 40.20 | 41.98 | 39.75 | 41.98 | +3.654% | 6,281 | +52.454% |
| 2025-06-12 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 10,000 | +58.025% |
| 2025-06-10 | 41.01 | 41.01 | 40.20 | 40.50 | -1.195% | 2,125 | +58.025% |
| 2025-06-09 | 40.99 | 40.99 | 40.99 | 40.99 | -0.024% | 204 | +56.136% |
| 2025-05-30 | 41.00 | 41.00 | 41.00 | 41.00 | 0.000% | 200 | +56.098% |
| 2025-05-29 | 40.00 | 41.00 | 40.00 | 41.00 | +0.024% | 4,241 | +56.098% |
| 2025-05-28 | 40.10 | 40.99 | 40.00 | 40.99 | -0.024% | 300 | +56.136% |
| 2025-05-16 | 41.00 | 41.00 | 40.00 | 41.00 | 0.000% | 300 | +56.098% |
| 2025-05-09 | 41.00 | 41.00 | 41.00 | 41.00 | +2.500% | 150 | +56.098% |
| 2025-05-07 | 39.50 | 40.00 | 39.50 | 40.00 | +1.523% | 11,271 | +60.000% |
| 2025-05-06 | 39.00 | 39.40 | 39.00 | 39.40 | +1.677% | 3,500 | +62.437% |
| 2025-05-05 | 38.50 | 38.75 | 38.50 | 38.75 | +0.649% | 205 | +65.161% |
| 2025-05-02 | 38.00 | 38.50 | 38.00 | 38.50 | +1.316% | 8,602 | +66.234% |
| 2025-05-01 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 175 | +68.421% |
| 2025-04-30 | 38.00 | 38.00 | 38.00 | 38.00 | +1.333% | 350 | +68.421% |
| 2025-04-16 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 200 | +70.666% |
| 2025-04-10 | 38.02 | 38.02 | 38.00 | 38.00 | -0.654% | 429 | +68.421% |
| 2025-04-09 | 37.00 | 38.50 | 37.00 | 38.25 | +0.658% | 1,418 | +67.320% |
| 2025-04-08 | 37.00 | 38.02 | 36.65 | 38.00 | 0.000% | 1,505 | +68.421% |
| 2025-04-04 | 37.75 | 38.00 | 37.50 | 38.00 | 0.000% | 514 | +68.421% |
| 2025-04-01 | 38.00 | 38.00 | 38.00 | 38.00 | -0.654% | 100 | +68.421% |
| 2025-03-26 | 38.00 | 38.25 | 38.00 | 38.25 | -0.649% | 500 | +67.320% |
| 2025-03-19 | 37.70 | 38.50 | 37.70 | 38.50 | 0.000% | 300 | +66.234% |
| 2025-03-18 | 37.50 | 38.50 | 37.50 | 38.50 | 0.000% | 550 | +66.234% |
| 2025-03-10 | 38.00 | 38.50 | 37.50 | 38.50 | -1.282% | 1,795 | +66.234% |
| 2025-03-07 | 38.00 | 39.00 | 38.00 | 39.00 | 0.000% | 3,263 | +64.103% |
| 2025-03-04 | 39.45 | 39.45 | 38.90 | 39.00 | -1.266% | 3,700 | +64.103% |
| 2025-03-03 | 39.50 | 39.50 | 39.50 | 39.50 | 0.000% | 105 | +62.025% |
| 2025-02-27 | 39.47 | 39.50 | 39.45 | 39.50 | +1.282% | 2,700 | +62.025% |
| 2025-02-26 | 39.00 | 39.00 | 39.00 | 39.00 | -1.266% | 205 | +64.103% |
| 2025-02-25 | 38.00 | 39.50 | 38.00 | 39.50 | +1.282% | 3,700 | +62.025% |
| 2025-02-20 | 39.00 | 39.00 | 39.00 | 39.00 | +2.128% | 150 | +64.103% |
| 2025-02-19 | 38.25 | 38.25 | 38.19 | 38.19 | +0.493% | 405 | +67.594% |
| 2025-02-18 | 38.00 | 38.00 | 38.00 | 38.00 | -0.751% | 105 | +68.421% |
| 2025-02-13 | 38.05 | 38.29 | 38.05 | 38.29 | +2.510% | 200 | +67.156% |
| 2025-02-12 | 37.35 | 37.35 | 37.35 | 37.35 | -2.987% | 285 | +71.352% |
| 2025-02-11 | 38.00 | 38.50 | 38.00 | 38.50 | +2.639% | 500 | +66.234% |
| 2025-02-10 | 37.77 | 37.77 | 37.51 | 37.51 | +1.378% | 4,930 | +70.621% |
| 2025-02-06 | 36.95 | 37.25 | 36.95 | 37.00 | +0.653% | 8,400 | +72.973% |
| 2025-02-05 | 36.25 | 36.90 | 36.25 | 36.76 | -0.649% | 2,600 | +74.102% |
| 2025-02-04 | 36.25 | 37.00 | 36.25 | 37.00 | 0.000% | 400 | +72.973% |
| 2025-02-03 | 37.00 | 37.00 | 37.00 | 37.00 | 0.000% | 106 | +72.973% |
| 2025-01-31 | 36.75 | 37.00 | 36.75 | 37.00 | +0.680% | 1,510 | +72.973% |
| 2025-01-30 | 36.00 | 36.75 | 35.97 | 36.75 | +2.083% | 1,300 | +74.150% |
| 2025-01-28 | 36.00 | 36.25 | 36.00 | 36.00 | -0.415% | 900 | +77.778% |
| 2025-01-27 | 36.00 | 36.25 | 35.25 | 36.15 | +2.553% | 950 | +77.040% |
| 2025-01-24 | 35.25 | 35.25 | 35.25 | 35.25 | +0.714% | 1,200 | +81.560% |
| 2025-01-22 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 500 | +82.857% |
| 2025-01-17 | 35.00 | 35.00 | 35.00 | 35.00 | -0.427% | 200 | +82.857% |
| 2025-01-15 | 35.15 | 35.15 | 35.15 | 35.15 | +0.429% | 200 | +82.077% |
| 2025-01-14 | 34.50 | 35.00 | 34.25 | 35.00 | -0.709% | 600 | +82.857% |
| 2024-12-20 | 35.10 | 35.25 | 35.10 | 35.25 | +0.256% | 500 | +81.560% |
| 2024-12-19 | 35.35 | 35.35 | 35.16 | 35.16 | -0.255% | 200 | +82.025% |
| 2024-12-10 | 35.25 | 35.25 | 35.25 | 35.25 | 0.000% | 2,300 | +81.560% |
| 2024-11-29 | 35.20 | 35.25 | 35.20 | 35.25 | +0.142% | 1,100 | +81.560% |
| 2024-11-21 | 34.25 | 35.20 | 34.25 | 35.20 | 0.000% | 1,000 | +81.818% |
| 2024-11-20 | 34.70 | 35.20 | 34.70 | 35.20 | +1.441% | 15,598 | +81.818% |
| 2024-11-19 | 34.00 | 34.70 | 34.00 | 34.70 | -0.287% | 6,040 | +84.438% |
| 2024-11-08 | 34.70 | 34.80 | 33.90 | 34.80 | +0.144% | 2,073 | +83.908% |
| 2024-11-07 | 34.70 | 34.75 | 34.70 | 34.75 | +0.725% | 2,329 | +84.173% |
| 2024-11-06 | 34.50 | 34.50 | 34.50 | 34.50 | -1.400% | 2,000 | +85.507% |
| 2024-11-05 | 34.50 | 34.99 | 34.50 | 34.99 | +1.420% | 1,801 | +82.909% |
| 2024-11-04 | 34.00 | 34.50 | 34.00 | 34.50 | -1.429% | 549 | +85.507% |
| 2024-11-01 | 34.25 | 35.00 | 34.25 | 35.00 | +1.479% | 20,000 | +82.857% |
| 2024-10-31 | 34.40 | 34.90 | 34.40 | 34.49 | +0.701% | 7,600 | +85.561% |
| 2024-10-30 | 34.25 | 34.25 | 34.25 | 34.25 | -0.436% | 2,000 | +86.861% |
| 2024-10-29 | 34.30 | 34.40 | 34.00 | 34.40 | -0.290% | 2,000 | +86.047% |
| 2024-10-25 | 34.02 | 34.50 | 34.00 | 34.50 | +0.029% | 410 | +85.507% |
| 2024-10-22 | 34.00 | 34.49 | 34.00 | 34.49 | +0.701% | 2,190 | +85.561% |
| 2024-10-16 | 34.00 | 34.25 | 34.00 | 34.25 | +0.366% | 450 | +86.861% |
| 2024-10-14 | 34.13 | 34.13 | 34.13 | 34.13 | -1.087% | 500 | +87.546% |
| 2024-10-10 | 34.25 | 34.50 | 34.00 | 34.50 | 0.000% | 1,100 | +85.507% |
| 2024-09-27 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 200 | +85.507% |
| 2024-09-25 | 34.50 | 34.50 | 34.50 | 34.50 | -0.719% | 3,000 | +85.507% |
| 2024-09-24 | 33.50 | 35.00 | 33.50 | 34.75 | -0.714% | 1,267 | +84.173% |
| 2024-09-23 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 100 | +82.857% |
| 2024-09-20 | 34.00 | 35.00 | 33.50 | 35.00 | -2.778% | 3,863 | +82.857% |
| 2024-09-12 | 34.00 | 36.00 | 34.00 | 36.00 | +2.857% | 700 | +77.778% |
| 2024-08-28 | 35.00 | 35.00 | 35.00 | 35.00 | -1.408% | 100 | +82.857% |
| 2024-08-27 | 34.50 | 35.50 | 34.50 | 35.50 | -1.389% | 400 | +80.282% |
| 2024-08-23 | 33.75 | 36.00 | 33.75 | 36.00 | +7.463% | 400 | +77.778% |
| 2024-08-22 | 33.45 | 33.55 | 33.45 | 33.50 | +0.269% | 600 | +91.045% |
| 2024-08-20 | 33.41 | 33.41 | 33.41 | 33.41 | -0.269% | 500 | +91.559% |
| 2024-08-08 | 33.50 | 33.50 | 33.50 | 33.50 | -1.471% | 100 | +91.045% |
| 2024-08-07 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 6,300 | +88.235% |
| 2024-08-06 | 34.00 | 34.50 | 34.00 | 34.50 | +1.173% | 300 | +85.507% |
| 2024-08-05 | 34.10 | 34.10 | 34.10 | 34.10 | +6.563% | 100 | +87.683% |
| 2024-07-29 | 32.00 | 32.00 | 32.00 | 32.00 | +1.587% | 125 | +100.000% |
| 2024-07-26 | 32.00 | 32.00 | 31.50 | 31.50 | +1.613% | 1,027 | +103.175% |
| 2024-07-25 | 30.88 | 31.00 | 30.88 | 31.00 | +2.990% | 202 | +106.452% |
| 2024-07-19 | 29.50 | 30.10 | 29.50 | 30.10 | +2.034% | 29,318 | +112.625% |
| 2024-07-18 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 990 | +116.949% |
| 2024-07-16 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 700 | +116.949% |
| 2024-07-15 | 29.50 | 29.50 | 29.50 | 29.50 | +0.683% | 1,212 | +116.949% |
| 2024-07-08 | 29.30 | 29.30 | 29.30 | 29.30 | -0.678% | 500 | +118.430% |
| 2024-06-28 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 115 | +116.949% |
| 2024-06-12 | 29.50 | 29.50 | 29.50 | 29.50 | +0.855% | 1,022 | +116.949% |
| 2024-05-28 | 29.75 | 29.75 | 29.25 | 29.25 | -2.500% | 350 | +118.803% |
| 2024-05-17 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 5,100 | +113.333% |
| 2024-05-16 | 29.25 | 30.00 | 29.25 | 30.00 | +2.529% | 3,270 | +113.333% |
| 2024-05-13 | 29.25 | 29.26 | 29.25 | 29.26 | -0.068% | 500 | +118.729% |
| 2024-05-08 | 30.00 | 30.00 | 29.28 | 29.28 | -2.400% | 250 | +118.579% |
| 2024-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 150 | +113.333% |
| 2024-05-01 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 300 | +113.333% |
| 2024-04-23 | 30.00 | 30.00 | 29.25 | 30.00 | +3.448% | 15,300 | +113.333% |
| 2024-04-09 | 27.50 | 29.00 | 27.50 | 29.00 | +0.834% | 2,668 | +120.690% |
| 2024-04-05 | 28.76 | 28.76 | 28.76 | 28.76 | -0.828% | 100 | +122.531% |
| 2024-03-22 | 28.00 | 29.00 | 26.83 | 29.00 | -3.333% | 8,300 | +120.690% |
| 2024-03-20 | 30.00 | 30.00 | 30.00 | 30.00 | +11.940% | 100 | +113.333% |
| 2024-03-19 | 28.75 | 28.75 | 26.80 | 26.80 | -7.586% | 4,600 | +138.806% |
| 2024-03-08 | 29.00 | 29.00 | 29.00 | 29.00 | -3.204% | 100 | +120.690% |
| 2024-03-04 | 29.96 | 29.96 | 29.96 | 29.96 | +3.310% | 179 | +113.618% |
| 2024-03-01 | 29.00 | 29.00 | 29.00 | 29.00 | -3.204% | 279 | +120.690% |
| 2024-02-29 | 29.96 | 29.96 | 29.96 | 29.96 | -0.133% | 197 | +113.618% |
| 2024-02-21 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 200 | +113.333% |
| 2024-02-20 | 30.00 | 30.00 | 30.00 | 30.00 | 0.000% | 100 | +113.333% |
| 2024-02-16 | 29.75 | 30.50 | 29.75 | 30.00 | +3.448% | 13,430 | +113.333% |
| 2024-02-15 | 29.00 | 29.00 | 29.00 | 29.00 | +2.655% | 125 | +120.690% |
| 2024-02-14 | 28.25 | 28.25 | 28.25 | 28.25 | +2.727% | 179 | +126.549% |
| 2024-02-13 | 28.00 | 28.00 | 27.50 | 27.50 | -1.786% | 300 | +132.727% |
| 2024-02-12 | 28.00 | 28.00 | 28.00 | 28.00 | +4.673% | 100 | +128.571% |
| 2024-02-09 | 27.51 | 27.51 | 26.50 | 26.75 | +1.634% | 1,800 | +139.252% |
| 2024-02-06 | 27.00 | 27.38 | 26.32 | 26.32 | -2.663% | 489 | +143.161% |
| 2024-01-30 | 27.31 | 27.58 | 27.04 | 27.04 | -0.037% | 441 | +136.686% |
| 2024-01-29 | 25.88 | 27.05 | 25.88 | 27.05 | +6.037% | 1,752 | +136.599% |
| 2024-01-23 | 25.52 | 25.52 | 25.51 | 25.51 | 0.000% | 484 | +150.882% |
| 2024-01-19 | 25.50 | 25.51 | 25.50 | 25.51 | -4.991% | 1,939 | +150.882% |
| 2024-01-17 | 26.85 | 26.85 | 26.85 | 26.85 | 0.000% | 150 | +138.361% |
| 2024-01-11 | 26.85 | 26.85 | 26.85 | 26.85 | +5.088% | 179 | +138.361% |
| 2024-01-10 | 25.55 | 25.55 | 25.55 | 25.55 | -1.731% | 179 | +150.489% |
| 2023-12-28 | 26.00 | 26.00 | 26.00 | 26.00 | +4.418% | 996 | +146.154% |
| 2023-12-14 | 25.00 | 25.00 | 24.90 | 24.90 | -0.400% | 338 | +157.028% |
| 2023-12-08 | 25.00 | 25.00 | 25.00 | 25.00 | -0.794% | 332 | +156.000% |
| 2023-12-04 | 25.00 | 25.35 | 25.00 | 25.20 | +0.881% | 1,500 | +153.968% |
| 2023-11-30 | 24.98 | 24.98 | 24.98 | 24.98 | -0.080% | 140 | +156.205% |
| 2023-11-29 | 24.99 | 25.00 | 24.99 | 25.00 | +0.241% | 975 | +156.000% |
| 2023-11-28 | 24.94 | 24.94 | 24.94 | 24.94 | +0.565% | 120 | +156.616% |
| 2023-11-14 | 24.80 | 24.80 | 24.80 | 24.80 | +0.121% | 380 | +158.065% |
| 2023-11-09 | 24.77 | 24.77 | 24.77 | 24.77 | +0.283% | 234 | +158.377% |
| 2023-11-08 | 24.70 | 24.70 | 24.70 | 24.70 | -1.160% | 500 | +159.109% |
| 2023-11-07 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 142 | +156.102% |
| 2023-10-26 | 24.88 | 25.00 | 24.88 | 25.00 | 0.000% | 357 | +156.000% |
| 2023-10-24 | 25.00 | 25.00 | 25.00 | 25.00 | -0.200% | 155 | +156.000% |
| 2023-10-23 | 25.05 | 25.05 | 25.05 | 25.05 | +0.200% | 172 | +155.489% |
| 2023-10-20 | 25.00 | 25.00 | 25.00 | 25.00 | -1.536% | 300 | +156.000% |
| 2023-10-18 | 25.50 | 25.50 | 25.39 | 25.39 | -1.398% | 400 | +152.068% |
| 2023-10-12 | 25.75 | 25.75 | 25.75 | 25.75 | -2.091% | 198 | +148.544% |
| 2023-10-11 | 26.30 | 26.30 | 26.30 | 26.30 | -2.593% | 250 | +143.346% |
| 2023-09-27 | 27.56 | 27.56 | 27.00 | 27.00 | -2.032% | 656 | +137.037% |
| 2023-09-25 | 27.56 | 27.56 | 27.56 | 27.56 | -0.685% | 100 | +132.221% |
| 2023-09-22 | 27.75 | 27.75 | 27.75 | 27.75 | 0.000% | 180 | +130.631% |
| 2023-09-15 | 28.40 | 28.40 | 27.75 | 27.75 | -2.632% | 512 | +130.631% |
| 2023-09-11 | 28.50 | 28.50 | 28.50 | 28.50 | -3.226% | 200 | +124.561% |
| 2023-09-05 | 29.00 | 29.45 | 29.00 | 29.45 | -1.505% | 315 | +117.317% |
| 2023-08-28 | 29.90 | 29.90 | 29.90 | 29.90 | 0.000% | 266 | +114.047% |
| 2023-08-25 | 29.70 | 29.99 | 29.50 | 29.90 | +1.356% | 5,583 | +114.047% |
| 2023-08-24 | 29.50 | 29.50 | 29.50 | 29.50 | +1.549% | 200 | +116.949% |
| 2023-08-23 | 29.05 | 29.05 | 29.05 | 29.05 | -0.684% | 200 | +120.310% |
| 2023-08-22 | 28.90 | 29.50 | 28.90 | 29.25 | +1.739% | 5,184 | +118.803% |
| 2023-08-21 | 28.75 | 28.75 | 28.75 | 28.75 | -0.828% | 127 | +122.609% |
| 2023-08-11 | 28.80 | 28.99 | 28.80 | 28.99 | -0.034% | 800 | +120.766% |
| 2023-08-07 | 28.50 | 29.00 | 28.50 | 29.00 | +0.870% | 811 | +120.690% |
| 2023-08-04 | 28.75 | 28.75 | 28.75 | 28.75 | -0.862% | 257 | +122.609% |
| 2023-08-02 | 29.00 | 29.00 | 29.00 | 29.00 | -0.378% | 300 | +120.690% |
| 2023-08-01 | 29.00 | 29.11 | 29.00 | 29.11 | 0.000% | 450 | +119.856% |
| 2023-07-31 | 28.95 | 29.11 | 28.95 | 29.11 | +2.105% | 1,293 | +119.856% |
| 2023-07-26 | 28.51 | 28.51 | 28.51 | 28.51 | -1.690% | 523 | +124.483% |
| 2023-07-25 | 29.05 | 29.05 | 29.00 | 29.00 | -0.275% | 8,890 | +120.690% |
| 2023-07-24 | 28.99 | 29.08 | 28.99 | 29.08 | +0.310% | 4,506 | +120.083% |
| 2023-07-21 | 28.99 | 28.99 | 28.99 | 28.99 | +3.535% | 700 | +120.766% |
| 2023-07-20 | 28.00 | 28.00 | 28.00 | 28.00 | +1.634% | 600 | +128.571% |
| 2023-07-19 | 28.26 | 28.26 | 27.55 | 27.55 | -1.607% | 500 | +132.305% |
| 2023-07-18 | 27.95 | 28.00 | 27.95 | 28.00 | +0.179% | 984 | +128.571% |
| 2023-07-14 | 27.50 | 27.95 | 27.50 | 27.95 | +1.636% | 1,350 | +128.980% |
| 2023-07-11 | 26.50 | 27.50 | 26.50 | 27.50 | +0.548% | 600 | +132.727% |
| 2023-07-06 | 26.50 | 27.35 | 26.34 | 27.35 | +0.551% | 600 | +134.004% |
| 2023-07-05 | 26.30 | 27.23 | 26.30 | 27.20 | +0.741% | 1,300 | +135.294% |
| 2023-06-22 | 26.30 | 27.23 | 26.30 | 27.00 | -0.917% | 2,200 | +137.037% |
| 2023-06-16 | 26.25 | 27.25 | 26.00 | 27.25 | -2.644% | 820 | +134.862% |
| 2023-06-15 | 28.12 | 28.12 | 27.00 | 27.99 | -0.463% | 461 | +128.653% |
| 2023-06-12 | 28.12 | 28.12 | 28.12 | 28.12 | -3.034% | 100 | +127.595% |
| 2023-06-07 | 29.00 | 29.00 | 29.00 | 29.00 | -1.728% | 400 | +120.690% |
| 2023-05-31 | 29.51 | 29.51 | 29.51 | 29.51 | -1.633% | 107 | +116.876% |
| 2023-05-30 | 28.70 | 30.79 | 28.00 | 30.00 | +4.530% | 3,486 | +113.333% |
| 2023-05-26 | 28.00 | 28.70 | 28.00 | 28.70 | +3.610% | 700 | +122.997% |
| 2023-05-25 | 27.70 | 27.70 | 27.70 | 27.70 | +2.593% | 500 | +131.047% |
| 2023-05-24 | 26.75 | 27.00 | 26.75 | 27.00 | +1.887% | 1,226 | +137.037% |
| 2023-05-23 | 26.50 | 26.50 | 26.50 | 26.50 | +2.317% | 200 | +141.509% |
| 2023-05-22 | 25.89 | 25.90 | 25.89 | 25.90 | +1.569% | 536 | +147.104% |
| 2023-05-18 | 25.00 | 25.50 | 25.00 | 25.50 | +3.870% | 200 | +150.980% |
| 2023-05-11 | 24.55 | 24.55 | 24.55 | 24.55 | +0.204% | 2,150 | +160.692% |
| 2023-05-09 | 24.50 | 24.50 | 24.50 | 24.50 | -1.961% | 2,000 | +161.224% |
| 2023-05-08 | 24.99 | 24.99 | 24.99 | 24.99 | +1.668% | 5,100 | +156.102% |
| 2023-05-05 | 24.55 | 24.58 | 24.55 | 24.58 | +3.495% | 200 | +160.374% |
| 2023-05-04 | 24.25 | 24.50 | 23.75 | 23.75 | -2.950% | 4,050 | +169.474% |
| 2023-05-03 | 24.47 | 24.47 | 24.47 | 24.47 | +3.915% | 105 | +161.523% |
| 2023-05-02 | 24.25 | 24.25 | 23.55 | 23.55 | -3.878% | 1,900 | +171.762% |
| 2023-05-01 | 24.50 | 24.50 | 24.00 | 24.50 | -1.961% | 544 | +161.224% |
| 2023-04-28 | 24.49 | 24.99 | 24.49 | 24.99 | +2.042% | 15,952 | +156.102% |
| 2023-04-27 | 24.00 | 24.49 | 23.85 | 24.49 | +2.042% | 5,140 | +161.331% |
| 2023-04-26 | 23.64 | 24.00 | 23.00 | 24.00 | +4.941% | 6,495 | +166.667% |
| 2023-04-25 | 22.04 | 22.88 | 22.04 | 22.87 | +3.955% | 3,725 | +179.843% |
| 2023-04-24 | 22.00 | 22.00 | 22.00 | 22.00 | +2.373% | 3,000 | +190.909% |
| 2023-04-21 | 21.49 | 21.49 | 21.49 | 21.49 | +2.333% | 460 | +197.813% |
| 2023-04-20 | 21.00 | 21.00 | 21.00 | 21.00 | +0.048% | 100 | +204.762% |
| 2023-04-19 | 20.99 | 20.99 | 20.15 | 20.99 | 0.000% | 3,201 | +204.907% |
| 2023-04-18 | 21.00 | 21.00 | 20.00 | 20.99 | -0.048% | 1,144 | +204.907% |
| 2023-04-17 | 20.99 | 21.00 | 20.99 | 21.00 | +3.448% | 201 | +204.762% |
| 2023-04-14 | 20.99 | 20.99 | 19.75 | 20.30 | -3.287% | 1,620 | +215.271% |
| 2023-04-13 | 20.00 | 20.99 | 20.00 | 20.99 | +10.184% | 2,756 | +204.907% |
| 2023-04-12 | 19.50 | 19.50 | 19.00 | 19.05 | +0.105% | 5,672 | +235.958% |
| 2023-04-11 | 20.80 | 20.80 | 19.03 | 19.03 | -4.850% | 1,385 | +236.311% |
| 2023-04-10 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 200 | +220.000% |
| 2023-04-06 | 20.30 | 20.31 | 20.00 | 20.00 | -4.077% | 955 | +220.000% |
| 2023-04-04 | 20.85 | 20.85 | 20.77 | 20.85 | -1.185% | 535 | +206.954% |
| 2023-03-31 | 21.50 | 21.50 | 21.10 | 21.10 | -1.860% | 666 | +203.318% |
| 2023-03-30 | 21.50 | 21.50 | 21.46 | 21.50 | +1.896% | 1,050 | +197.674% |
| 2023-03-29 | 21.10 | 21.10 | 21.10 | 21.10 | +0.428% | 498 | +203.318% |
| 2023-03-24 | 21.01 | 21.50 | 21.00 | 21.01 | -3.932% | 441 | +204.617% |
| 2023-03-23 | 21.87 | 21.87 | 21.87 | 21.87 | 0.000% | 500 | +192.638% |
| 2023-03-21 | 22.00 | 22.00 | 21.35 | 21.87 | -1.708% | 1,641 | +192.638% |
| 2023-03-17 | 23.73 | 23.75 | 22.05 | 22.25 | -6.316% | 1,184 | +187.640% |
| 2023-03-16 | 24.00 | 24.00 | 23.75 | 23.75 | -2.863% | 465 | +169.474% |
| 2023-03-15 | 24.45 | 24.45 | 24.45 | 24.45 | -2.200% | 100 | +161.759% |
| 2023-03-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 200 | +156.000% |
| 2023-03-13 | 26.10 | 26.10 | 25.00 | 25.00 | -7.407% | 985 | +156.000% |
| 2023-03-07 | 27.00 | 27.00 | 27.00 | 27.00 | -0.185% | 275 | +137.037% |
| 2023-03-06 | 27.05 | 27.05 | 27.05 | 27.05 | 0.000% | 170 | +136.599% |