FGFH
FORESIGHT FINCL GRP INC
stockOTC
EODOct 1, 2026
49.75USD+0.485%(+0.24)10,200
FGFH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 49.89 | 49.89 | 49.75 | 49.75 | +0.485% | 10,200 | 0.000% |
| 2026-09-30 | 49.51 | 49.51 | 49.51 | 49.51 | -0.960% | 200 | +0.485% |
| 2026-09-28 | 50.00 | 50.00 | 49.26 | 49.99 | +0.040% | 2,400 | -0.480% |
| 2026-09-25 | 49.96 | 49.97 | 49.96 | 49.97 | +0.140% | 240 | -0.440% |
| 2026-09-24 | 49.96 | 49.98 | 49.05 | 49.90 | -0.120% | 5,300 | -0.301% |
| 2026-09-23 | 49.64 | 50.00 | 49.25 | 49.96 | -0.060% | 2,271 | -0.420% |
| 2026-09-22 | 49.53 | 50.49 | 49.53 | 49.99 | -1.010% | 4,447 | -0.480% |
| 2026-09-21 | 50.03 | 50.75 | 49.76 | 50.50 | 0.000% | 4,060 | -1.485% |
| 2026-09-18 | 50.01 | 50.75 | 50.00 | 50.50 | -0.493% | 18,956 | -1.485% |
| 2026-09-15 | 50.50 | 50.80 | 50.25 | 50.75 | -0.079% | 4,700 | -1.970% |
| 2026-09-10 | 50.50 | 50.79 | 50.50 | 50.79 | -0.020% | 769 | -2.048% |
| 2026-09-09 | 50.15 | 50.80 | 50.12 | 50.80 | 0.000% | 600 | -2.067% |
| 2026-09-03 | 50.50 | 50.80 | 50.50 | 50.80 | +0.020% | 240 | -2.067% |
| 2026-08-31 | 50.25 | 50.80 | 50.25 | 50.79 | -0.353% | 1,693 | -2.048% |
| 2026-08-26 | 50.50 | 50.97 | 50.50 | 50.97 | -0.039% | 456 | -2.394% |
| 2026-08-25 | 50.50 | 50.99 | 50.50 | 50.99 | -0.020% | 301 | -2.432% |
| 2026-08-24 | 50.12 | 51.00 | 50.12 | 51.00 | +0.039% | 678 | -2.451% |
| 2026-08-20 | 50.98 | 50.98 | 50.98 | 50.98 | 0.000% | 212 | -2.413% |
| 2026-08-19 | 50.50 | 50.98 | 50.50 | 50.98 | +0.015% | 499 | -2.413% |
| 2026-08-17 | 50.40 | 50.97 | 50.40 | 50.97 | -0.034% | 1,313 | -2.398% |
| 2026-08-10 | 50.40 | 50.99 | 50.40 | 50.99 | 0.000% | 490 | -2.432% |
| 2026-08-06 | 50.30 | 50.99 | 50.30 | 50.99 | -0.020% | 600 | -2.432% |
| 2026-08-05 | 50.36 | 51.00 | 50.36 | 51.00 | +0.039% | 640 | -2.451% |
| 2026-08-04 | 50.98 | 50.99 | 50.15 | 50.98 | +0.950% | 1,102 | -2.413% |
| 2026-08-03 | 50.00 | 50.50 | 50.00 | 50.50 | 0.000% | 2,479 | -1.485% |
| 2026-07-23 | 50.68 | 50.68 | 50.50 | 50.50 | -0.237% | 472 | -1.485% |
| 2026-07-16 | 50.00 | 50.62 | 50.00 | 50.62 | +1.240% | 700 | -1.719% |
| 2026-07-14 | 49.49 | 50.00 | 49.49 | 50.00 | +1.133% | 520 | -0.500% |
| 2026-07-13 | 49.25 | 49.44 | 49.25 | 49.44 | 0.000% | 948 | +0.627% |
| 2026-07-10 | 48.80 | 49.44 | 48.80 | 49.44 | 0.000% | 6,153 | +0.627% |
| 2026-07-07 | 49.25 | 49.44 | 49.25 | 49.44 | 0.000% | 200 | +0.627% |
| 2026-07-01 | 48.50 | 49.44 | 48.04 | 49.44 | +2.914% | 4,950 | +0.627% |
| 2026-06-30 | 48.00 | 48.25 | 47.85 | 48.04 | 0.000% | 5,652 | +3.560% |
| 2026-06-29 | 47.90 | 48.04 | 47.90 | 48.04 | +0.292% | 1,025 | +3.560% |
| 2026-06-26 | 47.90 | 47.90 | 47.90 | 47.90 | 0.000% | 200 | +3.862% |
| 2026-06-23 | 47.90 | 47.90 | 47.90 | 47.90 | -0.125% | 200 | +3.862% |
| 2026-06-18 | 47.51 | 47.99 | 47.50 | 47.96 | -0.063% | 3,006 | +3.732% |
| 2026-06-16 | 47.50 | 47.99 | 47.50 | 47.99 | +0.063% | 660 | +3.667% |
| 2026-06-12 | 47.01 | 47.96 | 47.01 | 47.96 | -0.063% | 2,655 | +3.732% |
| 2026-06-05 | 47.25 | 47.99 | 47.25 | 47.99 | 0.000% | 1,400 | +3.667% |
| 2026-06-04 | 46.80 | 47.99 | 46.71 | 47.99 | 0.000% | 4,600 | +3.667% |
| 2026-06-02 | 46.45 | 47.99 | 46.45 | 47.99 | +1.782% | 4,574 | +3.667% |
| 2026-05-29 | 46.50 | 47.15 | 46.50 | 47.15 | 0.000% | 1,900 | +5.514% |
| 2026-05-26 | 47.10 | 47.99 | 47.00 | 47.15 | +0.276% | 6,536 | +5.514% |
| 2026-05-21 | 47.50 | 47.50 | 47.02 | 47.02 | 0.000% | 1,235 | +5.806% |
| 2026-05-20 | 47.37 | 47.99 | 47.02 | 47.02 | +0.685% | 3,320 | +5.806% |
| 2026-05-19 | 46.70 | 46.70 | 46.70 | 46.70 | 0.000% | 313 | +6.531% |
| 2026-05-15 | 46.50 | 46.70 | 46.50 | 46.70 | +0.690% | 1,195 | +6.531% |
| 2026-05-13 | 46.38 | 46.38 | 46.13 | 46.38 | 0.000% | 860 | +7.266% |
| 2026-05-12 | 46.39 | 46.41 | 46.38 | 46.38 | 0.000% | 800 | +7.266% |
| 2026-05-06 | 46.39 | 46.39 | 46.25 | 46.38 | 0.000% | 2,143 | +7.266% |
| 2026-05-05 | 45.60 | 46.49 | 45.60 | 46.38 | -0.065% | 4,415 | +7.266% |
| 2026-05-04 | 46.52 | 46.55 | 45.70 | 46.41 | 0.000% | 3,511 | +7.197% |
| 2026-05-01 | 46.16 | 46.50 | 46.16 | 46.41 | -0.086% | 1,660 | +7.197% |
| 2026-04-28 | 46.34 | 46.45 | 46.33 | 46.45 | -0.086% | 1,318 | +7.104% |
| 2026-04-27 | 45.56 | 46.49 | 45.56 | 46.49 | -0.022% | 3,200 | +7.012% |
| 2026-04-24 | 46.05 | 46.50 | 45.76 | 46.50 | +0.108% | 800 | +6.989% |
| 2026-04-22 | 46.45 | 46.59 | 46.25 | 46.45 | 0.000% | 2,100 | +7.104% |
| 2026-04-21 | 45.77 | 46.45 | 45.77 | 46.45 | 0.000% | 2,040 | +7.104% |
| 2026-04-20 | 46.25 | 46.45 | 46.25 | 46.45 | 0.000% | 1,450 | +7.104% |
| 2026-04-17 | 45.65 | 46.45 | 45.65 | 46.45 | +1.552% | 5,899 | +7.104% |
| 2026-04-16 | 45.74 | 45.74 | 45.74 | 45.74 | +0.197% | 200 | +8.767% |
| 2026-04-15 | 45.81 | 46.04 | 45.65 | 45.65 | -0.349% | 8,388 | +8.981% |
| 2026-04-14 | 45.60 | 46.26 | 45.60 | 45.81 | +0.461% | 12,414 | +8.601% |
| 2026-04-13 | 45.50 | 45.99 | 45.26 | 45.60 | +0.220% | 32,564 | +9.101% |
| 2026-04-10 | 45.50 | 45.50 | 45.25 | 45.50 | -0.546% | 400 | +9.341% |
| 2026-04-06 | 45.25 | 45.75 | 45.25 | 45.75 | -0.522% | 2,901 | +8.743% |
| 2026-03-27 | 45.26 | 45.99 | 45.26 | 45.99 | 0.000% | 275 | +8.176% |
| 2026-03-25 | 45.01 | 46.14 | 45.00 | 45.99 | -0.347% | 2,607 | +8.176% |
| 2026-03-24 | 46.15 | 46.15 | 46.15 | 46.15 | +0.043% | 389 | +7.801% |
| 2026-03-23 | 45.30 | 46.13 | 43.11 | 46.13 | -0.259% | 1,309 | +7.847% |
| 2026-03-18 | 45.76 | 46.25 | 45.70 | 46.25 | -0.538% | 2,000 | +7.568% |
| 2026-03-10 | 46.50 | 46.50 | 46.01 | 46.50 | -1.441% | 1,444 | +6.989% |
| 2026-03-06 | 47.18 | 47.18 | 47.18 | 47.18 | -0.042% | 100 | +5.447% |
| 2026-03-05 | 47.00 | 47.98 | 46.55 | 47.20 | -0.632% | 7,004 | +5.403% |
| 2026-03-04 | 47.27 | 47.50 | 47.27 | 47.50 | +0.529% | 977 | +4.737% |
| 2026-03-03 | 46.13 | 47.25 | 46.13 | 47.25 | 0.000% | 422 | +5.291% |
| 2026-03-02 | 47.00 | 47.25 | 47.00 | 47.25 | +0.596% | 300 | +5.291% |
| 2026-02-25 | 46.60 | 46.97 | 46.10 | 46.97 | -0.064% | 1,712 | +5.919% |
| 2026-02-23 | 47.25 | 47.49 | 46.80 | 47.00 | -1.032% | 6,982 | +5.851% |
| 2026-02-19 | 47.20 | 47.49 | 47.20 | 47.49 | +0.614% | 770 | +4.759% |
| 2026-02-18 | 47.00 | 47.20 | 46.65 | 47.20 | +1.157% | 1,628 | +5.403% |
| 2026-02-17 | 46.25 | 46.66 | 46.25 | 46.66 | +0.560% | 1,046 | +6.622% |
| 2026-02-13 | 45.99 | 46.40 | 45.83 | 46.40 | +0.022% | 1,620 | +7.220% |
| 2026-02-12 | 46.40 | 46.40 | 46.00 | 46.39 | +0.022% | 712 | +7.243% |
| 2026-02-10 | 45.26 | 46.39 | 45.00 | 46.38 | -0.043% | 9,130 | +7.266% |
| 2026-02-05 | 44.99 | 46.41 | 44.99 | 46.40 | +3.157% | 1,000 | +7.220% |
| 2026-02-04 | 44.30 | 44.98 | 44.25 | 44.98 | +1.101% | 3,996 | +10.605% |
| 2026-02-03 | 44.25 | 44.49 | 44.25 | 44.49 | 0.000% | 744 | +11.823% |
| 2026-02-02 | 44.25 | 44.49 | 44.25 | 44.49 | -0.022% | 1,500 | +11.823% |
| 2026-01-30 | 44.30 | 44.50 | 44.30 | 44.50 | 0.000% | 1,000 | +11.798% |
| 2026-01-28 | 42.78 | 44.50 | 42.78 | 44.50 | 0.000% | 525 | +11.798% |
| 2026-01-26 | 43.80 | 44.50 | 42.70 | 44.50 | +1.159% | 2,079 | +11.798% |
| 2026-01-22 | 43.23 | 43.99 | 43.03 | 43.99 | +2.302% | 2,106 | +13.094% |
| 2026-01-21 | 42.48 | 43.25 | 42.48 | 43.00 | +1.248% | 1,832 | +15.698% |
| 2026-01-20 | 42.66 | 43.00 | 42.30 | 42.47 | -0.024% | 3,450 | +17.142% |
| 2026-01-16 | 42.48 | 42.48 | 42.48 | 42.48 | +0.307% | 100 | +17.114% |
| 2026-01-15 | 42.29 | 42.48 | 42.29 | 42.35 | +0.142% | 1,200 | +17.473% |
| 2026-01-14 | 42.29 | 42.29 | 42.29 | 42.29 | +1.172% | 100 | +17.640% |
| 2026-01-12 | 41.80 | 41.80 | 41.80 | 41.80 | +0.258% | 337 | +19.019% |
| 2026-01-09 | 41.66 | 41.75 | 41.66 | 41.69 | +0.078% | 405 | +19.326% |
| 2026-01-08 | 41.21 | 41.66 | 41.21 | 41.66 | -0.048% | 1,600 | +19.419% |
| 2026-01-07 | 41.68 | 41.68 | 41.05 | 41.68 | 0.000% | 6,655 | +19.362% |
| 2026-01-06 | 41.76 | 41.89 | 41.35 | 41.68 | 0.000% | 5,314 | +19.362% |
| 2026-01-05 | 41.65 | 41.96 | 41.65 | 41.68 | +0.072% | 500 | +19.362% |
| 2026-01-02 | 41.75 | 42.00 | 41.51 | 41.65 | -0.311% | 5,551 | +19.448% |
| 2025-12-31 | 41.50 | 41.78 | 41.50 | 41.78 | -0.048% | 2,892 | +19.076% |
| 2025-12-30 | 41.66 | 41.90 | 41.60 | 41.80 | -0.358% | 5,200 | +19.019% |
| 2025-12-26 | 41.65 | 41.95 | 41.65 | 41.95 | -0.119% | 500 | +18.594% |
| 2025-12-18 | 41.80 | 42.25 | 41.11 | 42.00 | -0.592% | 10,198 | +18.452% |
| 2025-12-17 | 42.00 | 42.25 | 42.00 | 42.25 | +0.380% | 1,207 | +17.751% |
| 2025-12-16 | 41.80 | 42.09 | 41.80 | 42.09 | -0.024% | 1,524 | +18.199% |
| 2025-12-15 | 42.10 | 42.10 | 42.10 | 42.10 | +0.358% | 1,063 | +18.171% |
| 2025-12-11 | 42.00 | 42.00 | 41.60 | 41.95 | -0.143% | 7,675 | +18.594% |
| 2025-12-10 | 42.00 | 42.30 | 41.92 | 42.01 | -0.662% | 5,491 | +18.424% |
| 2025-12-05 | 42.00 | 42.29 | 42.00 | 42.29 | +0.859% | 1,801 | +17.640% |
| 2025-12-04 | 41.50 | 41.93 | 41.50 | 41.93 | 0.000% | 237 | +18.650% |
| 2025-12-03 | 41.20 | 41.96 | 41.10 | 41.93 | +2.268% | 1,941 | +18.650% |
| 2025-12-02 | 41.05 | 41.05 | 40.90 | 41.00 | -0.122% | 10,694 | +21.341% |
| 2025-12-01 | 41.00 | 41.05 | 41.00 | 41.05 | +0.122% | 22,330 | +21.194% |
| 2025-11-28 | 40.75 | 41.00 | 40.75 | 41.00 | +0.613% | 3,460 | +21.341% |
| 2025-11-26 | 40.60 | 40.75 | 40.60 | 40.75 | +0.369% | 4,320 | +22.086% |
| 2025-11-25 | 40.20 | 40.60 | 40.20 | 40.60 | +0.995% | 3,358 | +22.537% |
| 2025-11-24 | 40.20 | 40.20 | 40.20 | 40.20 | +0.500% | 130 | +23.756% |
| 2025-11-21 | 40.00 | 40.20 | 40.00 | 40.00 | +0.251% | 10,271 | +24.375% |
| 2025-11-20 | 39.75 | 40.00 | 39.75 | 39.90 | 0.000% | 876 | +24.687% |
| 2025-11-19 | 40.00 | 40.25 | 38.65 | 39.90 | -0.250% | 12,149 | +24.687% |
| 2025-11-18 | 39.45 | 40.00 | 39.45 | 40.00 | 0.000% | 280 | +24.375% |
| 2025-11-17 | 39.68 | 40.00 | 39.68 | 40.00 | +0.629% | 630 | +24.375% |
| 2025-11-14 | 39.25 | 39.75 | 39.25 | 39.75 | +1.533% | 1,428 | +25.157% |
| 2025-11-13 | 39.34 | 39.50 | 39.15 | 39.15 | +0.128% | 1,604 | +27.075% |
| 2025-11-12 | 39.10 | 39.10 | 39.10 | 39.10 | +0.256% | 261 | +27.238% |
| 2025-11-11 | 38.65 | 39.00 | 38.62 | 39.00 | +0.026% | 792 | +27.564% |
| 2025-11-10 | 38.08 | 39.00 | 38.08 | 38.99 | +0.051% | 2,318 | +27.597% |
| 2025-11-06 | 38.94 | 38.97 | 38.94 | 38.97 | +0.077% | 379 | +27.662% |
| 2025-11-05 | 38.94 | 38.94 | 38.94 | 38.94 | +1.479% | 137 | +27.761% |
| 2025-11-04 | 37.20 | 38.96 | 36.88 | 38.37 | +4.047% | 2,192 | +29.650% |
| 2025-11-03 | 36.65 | 36.88 | 36.65 | 36.88 | +0.765% | 4,570 | +34.897% |
| 2025-10-30 | 36.35 | 36.60 | 36.35 | 36.60 | +0.274% | 19,154 | +35.929% |
| 2025-10-29 | 36.70 | 36.70 | 36.50 | 36.50 | -0.545% | 23,425 | +36.301% |
| 2025-10-28 | 36.70 | 36.70 | 36.69 | 36.70 | 0.000% | 36,263 | +35.559% |
| 2025-10-27 | 36.15 | 36.70 | 36.15 | 36.70 | +1.578% | 18,227 | +35.559% |
| 2025-10-24 | 35.75 | 36.50 | 35.75 | 36.13 | +1.063% | 8,501 | +37.697% |
| 2025-10-23 | 35.48 | 35.75 | 35.48 | 35.75 | +0.989% | 6,700 | +39.161% |
| 2025-10-22 | 35.25 | 35.50 | 35.25 | 35.40 | +1.143% | 10,330 | +40.537% |
| 2025-10-21 | 34.69 | 35.00 | 34.69 | 35.00 | +0.894% | 4,599 | +42.143% |
| 2025-10-20 | 34.50 | 34.69 | 34.50 | 34.69 | +1.432% | 2,570 | +43.413% |
| 2025-10-17 | 34.20 | 34.55 | 34.20 | 34.20 | +0.147% | 1,150 | +45.467% |
| 2025-10-16 | 34.25 | 34.68 | 33.60 | 34.15 | -0.175% | 12,818 | +45.681% |
| 2025-10-15 | 34.15 | 34.69 | 34.15 | 34.21 | +0.176% | 1,889 | +45.425% |
| 2025-10-14 | 33.80 | 34.70 | 33.80 | 34.15 | +1.036% | 7,377 | +45.681% |
| 2025-10-13 | 33.95 | 33.95 | 33.75 | 33.80 | 0.000% | 1,000 | +47.189% |
| 2025-10-10 | 33.95 | 33.95 | 33.80 | 33.80 | +0.148% | 4,508 | +47.189% |
| 2025-10-09 | 33.94 | 33.94 | 33.75 | 33.75 | 0.000% | 700 | +47.407% |
| 2025-10-08 | 33.70 | 33.75 | 33.50 | 33.75 | +0.148% | 6,185 | +47.407% |
| 2025-10-07 | 33.70 | 33.70 | 33.65 | 33.70 | -0.443% | 5,515 | +47.626% |
| 2025-10-06 | 33.25 | 33.85 | 33.25 | 33.85 | +1.805% | 2,150 | +46.972% |
| 2025-10-03 | 32.80 | 33.25 | 32.80 | 33.25 | +1.994% | 800 | +49.624% |
| 2025-10-01 | 32.65 | 33.00 | 32.55 | 32.60 | -0.153% | 6,750 | +52.607% |
| 2025-09-30 | 32.62 | 32.65 | 32.55 | 32.65 | -0.305% | 3,050 | +52.374% |
| 2025-09-26 | 32.75 | 32.75 | 32.75 | 32.75 | +0.769% | 115 | +51.908% |
| 2025-09-24 | 32.50 | 32.60 | 32.40 | 32.50 | +0.309% | 27,600 | +53.077% |
| 2025-09-23 | 32.40 | 32.40 | 32.40 | 32.40 | 0.000% | 49,400 | +53.549% |
| 2025-09-22 | 32.20 | 32.40 | 32.20 | 32.40 | +0.621% | 400 | +53.549% |
| 2025-09-19 | 32.21 | 32.21 | 32.20 | 32.20 | -0.031% | 500 | +54.503% |
| 2025-09-18 | 32.10 | 32.25 | 32.10 | 32.21 | +0.031% | 41,700 | +54.455% |
| 2025-09-17 | 32.00 | 32.20 | 31.80 | 32.20 | +0.312% | 11,230 | +54.503% |
| 2025-09-16 | 32.10 | 32.10 | 31.95 | 32.10 | 0.000% | 7,900 | +54.984% |
| 2025-09-15 | 32.25 | 32.35 | 32.10 | 32.10 | -0.926% | 9,800 | +54.984% |
| 2025-09-12 | 32.10 | 32.40 | 32.10 | 32.40 | +0.998% | 3,300 | +53.549% |
| 2025-09-11 | 32.02 | 32.08 | 32.02 | 32.08 | +0.250% | 860 | +55.081% |
| 2025-09-09 | 32.00 | 32.17 | 32.00 | 32.00 | +0.566% | 7,268 | +55.469% |
| 2025-09-08 | 32.00 | 32.39 | 31.82 | 31.82 | -0.562% | 7,432 | +56.348% |
| 2025-09-05 | 31.88 | 32.00 | 31.80 | 32.00 | 0.000% | 5,717 | +55.469% |
| 2025-09-04 | 31.88 | 32.00 | 31.88 | 32.00 | +0.376% | 302 | +55.469% |
| 2025-09-03 | 31.90 | 31.90 | 31.88 | 31.88 | +0.126% | 411 | +56.054% |
| 2025-09-02 | 31.84 | 31.84 | 31.84 | 31.84 | 0.000% | 100 | +56.250% |
| 2025-08-29 | 32.00 | 32.00 | 31.84 | 31.84 | -0.500% | 1,618 | +56.250% |
| 2025-08-28 | 32.00 | 32.00 | 31.90 | 32.00 | 0.000% | 1,240 | +55.469% |
| 2025-08-27 | 31.80 | 32.00 | 31.80 | 32.00 | 0.000% | 2,900 | +55.469% |
| 2025-08-26 | 31.95 | 32.00 | 31.80 | 32.00 | +1.106% | 54,339 | +55.469% |
| 2025-08-22 | 31.60 | 31.95 | 31.60 | 31.65 | +0.158% | 10,428 | +57.188% |
| 2025-08-21 | 31.60 | 31.63 | 31.60 | 31.60 | 0.000% | 13,260 | +57.437% |
| 2025-08-20 | 31.60 | 31.64 | 31.60 | 31.60 | 0.000% | 8,491 | +57.437% |
| 2025-08-19 | 31.65 | 31.65 | 31.60 | 31.60 | +0.158% | 6,695 | +57.437% |
| 2025-08-15 | 31.55 | 31.55 | 31.55 | 31.55 | -0.158% | 332 | +57.686% |
| 2025-08-14 | 31.65 | 31.65 | 31.60 | 31.60 | -0.158% | 3,247 | +57.437% |
| 2025-08-13 | 31.65 | 31.65 | 31.65 | 31.65 | +0.032% | 515 | +57.188% |
| 2025-08-11 | 31.50 | 31.64 | 31.50 | 31.64 | -0.032% | 300 | +57.238% |
| 2025-08-07 | 31.41 | 31.65 | 31.30 | 31.65 | 0.000% | 1,100 | +57.188% |
| 2025-08-05 | 31.65 | 31.65 | 31.65 | 31.65 | 0.000% | 200 | +57.188% |
| 2025-08-04 | 31.40 | 31.65 | 31.40 | 31.65 | +0.796% | 7,247 | +57.188% |
| 2025-08-01 | 31.50 | 31.50 | 31.40 | 31.40 | -0.317% | 2,130 | +58.439% |
| 2025-07-31 | 31.40 | 31.50 | 31.40 | 31.50 | +0.032% | 600 | +57.937% |
| 2025-07-30 | 31.49 | 31.49 | 31.49 | 31.49 | 0.000% | 100 | +57.987% |
| 2025-07-29 | 31.30 | 31.49 | 31.30 | 31.49 | -0.032% | 2,400 | +57.987% |
| 2025-07-25 | 31.50 | 31.50 | 31.50 | 31.50 | 0.000% | 650 | +57.937% |
| 2025-07-24 | 31.24 | 31.50 | 31.24 | 31.50 | +0.207% | 800 | +57.937% |
| 2025-07-23 | 31.50 | 31.50 | 31.43 | 31.43 | -0.206% | 550 | +58.263% |
| 2025-07-22 | 31.35 | 31.50 | 31.35 | 31.50 | +0.962% | 300 | +57.937% |
| 2025-07-21 | 31.20 | 31.20 | 31.20 | 31.20 | -0.160% | 840 | +59.455% |
| 2025-07-18 | 31.20 | 31.38 | 30.80 | 31.25 | -0.794% | 3,261 | +59.200% |
| 2025-07-16 | 31.50 | 31.50 | 31.50 | 31.50 | -0.600% | 851 | +57.937% |
| 2025-07-14 | 31.22 | 31.69 | 31.14 | 31.69 | +1.701% | 3,014 | +56.990% |
| 2025-07-11 | 30.76 | 31.16 | 30.76 | 31.16 | +1.300% | 2,550 | +59.660% |
| 2025-07-08 | 30.76 | 30.76 | 30.76 | 30.76 | -0.485% | 100 | +61.736% |
| 2025-07-07 | 30.97 | 30.97 | 30.91 | 30.91 | -0.550% | 400 | +60.951% |
| 2025-07-03 | 31.10 | 31.10 | 31.08 | 31.08 | -0.061% | 350 | +60.066% |
| 2025-07-02 | 30.75 | 31.10 | 30.75 | 31.10 | +0.680% | 1,595 | +59.968% |
| 2025-07-01 | 30.89 | 30.89 | 30.51 | 30.89 | 0.000% | 1,183 | +61.055% |
| 2025-06-30 | 30.75 | 30.89 | 30.75 | 30.89 | +0.292% | 850 | +61.055% |
| 2025-06-27 | 30.50 | 30.80 | 30.50 | 30.80 | +0.032% | 632 | +61.526% |
| 2025-06-26 | 30.89 | 30.89 | 30.50 | 30.79 | -0.324% | 1,900 | +61.578% |
| 2025-06-25 | 30.37 | 30.89 | 30.37 | 30.89 | 0.000% | 2,900 | +61.055% |
| 2025-06-24 | 30.78 | 30.89 | 30.50 | 30.89 | +0.130% | 3,200 | +61.055% |
| 2025-06-23 | 30.75 | 30.85 | 30.75 | 30.85 | -0.123% | 1,300 | +61.264% |
| 2025-06-20 | 30.75 | 30.89 | 30.70 | 30.89 | +0.286% | 5,400 | +61.065% |
| 2025-06-18 | 30.75 | 30.80 | 30.37 | 30.80 | -0.127% | 1,550 | +61.526% |
| 2025-06-17 | 30.75 | 30.84 | 30.75 | 30.84 | +0.192% | 1,990 | +61.321% |
| 2025-06-16 | 30.70 | 30.90 | 30.45 | 30.78 | -0.678% | 510 | +61.631% |
| 2025-06-10 | 30.98 | 30.99 | 30.75 | 30.99 | +0.032% | 338 | +60.536% |
| 2025-06-09 | 30.98 | 30.98 | 30.98 | 30.98 | -0.032% | 200 | +60.587% |
| 2025-06-06 | 30.81 | 31.00 | 30.80 | 30.99 | -0.032% | 4,200 | +60.536% |
| 2025-06-04 | 30.76 | 31.00 | 30.76 | 31.00 | 0.000% | 1,650 | +60.484% |
| 2025-05-28 | 31.00 | 31.00 | 30.56 | 31.00 | -0.482% | 7,100 | +60.484% |
| 2025-05-27 | 31.00 | 31.15 | 31.00 | 31.15 | 0.000% | 780 | +59.711% |
| 2025-05-23 | 30.75 | 31.15 | 30.55 | 31.15 | +1.466% | 2,860 | +59.711% |
| 2025-05-22 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 586 | +62.052% |
| 2025-05-21 | 30.55 | 30.70 | 30.55 | 30.70 | 0.000% | 300 | +62.052% |
| 2025-05-19 | 30.55 | 30.70 | 30.55 | 30.70 | 0.000% | 547 | +62.052% |
| 2025-05-16 | 30.55 | 30.70 | 30.55 | 30.70 | 0.000% | 2,414 | +62.052% |
| 2025-05-15 | 30.70 | 30.70 | 30.55 | 30.70 | -0.163% | 500 | +62.052% |
| 2025-05-14 | 30.90 | 30.90 | 30.57 | 30.75 | -1.265% | 2,400 | +61.789% |
| 2025-05-12 | 30.55 | 31.14 | 30.55 | 31.14 | -0.019% | 300 | +59.742% |
| 2025-05-09 | 30.90 | 31.15 | 30.60 | 31.15 | +0.008% | 472 | +59.711% |
| 2025-05-08 | 30.60 | 31.15 | 30.60 | 31.15 | -0.136% | 2,792 | +59.724% |
| 2025-05-06 | 30.51 | 31.19 | 30.51 | 31.19 | -0.637% | 200 | +59.506% |
| 2025-04-29 | 31.39 | 31.39 | 31.39 | 31.39 | 0.000% | 100 | +58.490% |
| 2025-04-28 | 31.01 | 31.39 | 30.90 | 31.39 | +0.128% | 300 | +58.490% |
| 2025-04-25 | 30.90 | 31.35 | 30.90 | 31.35 | -0.318% | 1,700 | +58.692% |
| 2025-04-23 | 30.51 | 31.45 | 30.51 | 31.45 | 0.000% | 1,502 | +58.188% |
| 2025-04-22 | 30.26 | 31.45 | 30.25 | 31.45 | -0.127% | 1,300 | +58.188% |
| 2025-04-21 | 30.75 | 31.49 | 30.29 | 31.49 | -0.032% | 1,600 | +57.987% |
| 2025-04-16 | 30.76 | 31.50 | 30.76 | 31.50 | 0.000% | 300 | +57.937% |
| 2025-04-15 | 31.00 | 31.50 | 31.00 | 31.50 | 0.000% | 400 | +57.937% |
| 2025-04-14 | 31.00 | 31.50 | 31.00 | 31.50 | 0.000% | 613 | +57.937% |
| 2025-04-11 | 31.06 | 31.97 | 31.05 | 31.50 | 0.000% | 606 | +57.937% |
| 2025-04-08 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 250 | +57.937% |
| 2025-04-03 | 32.00 | 32.20 | 31.75 | 32.00 | -0.621% | 2,376 | +55.469% |
| 2025-03-31 | 31.50 | 32.20 | 31.50 | 32.20 | +0.656% | 2,200 | +54.503% |
| 2025-03-28 | 31.50 | 31.99 | 31.50 | 31.99 | -0.031% | 200 | +55.517% |
| 2025-03-25 | 31.51 | 32.00 | 31.51 | 32.00 | -0.156% | 620 | +55.469% |
| 2025-03-21 | 32.00 | 32.05 | 32.00 | 32.05 | -0.497% | 200 | +55.226% |
| 2025-03-20 | 31.43 | 32.21 | 31.30 | 32.21 | 0.000% | 7,100 | +54.455% |
| 2025-03-18 | 32.00 | 32.21 | 31.43 | 32.21 | 0.000% | 1,250 | +54.455% |
| 2025-03-17 | 31.75 | 32.21 | 31.43 | 32.21 | -0.093% | 871 | +54.455% |
| 2025-03-11 | 32.24 | 32.24 | 32.24 | 32.24 | -0.186% | 1,100 | +54.311% |
| 2025-03-10 | 32.30 | 32.50 | 31.75 | 32.30 | -0.309% | 847 | +54.025% |
| 2025-03-07 | 32.06 | 32.40 | 32.06 | 32.40 | -0.917% | 1,691 | +53.549% |
| 2025-03-04 | 32.11 | 32.70 | 32.11 | 32.70 | -0.183% | 580 | +52.141% |
| 2025-03-03 | 32.76 | 32.76 | 32.76 | 32.76 | +0.214% | 250 | +51.862% |
| 2025-02-25 | 32.00 | 32.69 | 32.00 | 32.69 | +0.031% | 3,300 | +52.187% |
| 2025-02-24 | 32.15 | 32.68 | 32.15 | 32.68 | +1.333% | 405 | +52.234% |
| 2025-02-21 | 32.30 | 32.30 | 32.25 | 32.25 | -0.155% | 10,438 | +54.264% |
| 2025-02-20 | 32.30 | 32.30 | 32.30 | 32.30 | +0.155% | 5,506 | +54.025% |
| 2025-02-19 | 32.02 | 32.25 | 32.02 | 32.25 | 0.000% | 201 | +54.264% |
| 2025-02-13 | 31.76 | 32.25 | 31.76 | 32.25 | -0.155% | 317 | +54.264% |
| 2025-02-10 | 32.11 | 32.30 | 32.11 | 32.30 | 0.000% | 201 | +54.025% |
| 2025-02-07 | 32.50 | 32.50 | 32.30 | 32.30 | -0.615% | 1,167 | +54.025% |
| 2025-02-05 | 32.25 | 32.50 | 32.25 | 32.50 | +0.309% | 200 | +53.077% |
| 2025-02-04 | 32.50 | 32.50 | 32.27 | 32.40 | -1.580% | 2,325 | +53.549% |
| 2025-01-31 | 32.55 | 32.92 | 32.55 | 32.92 | 0.000% | 1,100 | +51.124% |
| 2025-01-28 | 32.53 | 32.92 | 32.53 | 32.92 | 0.000% | 262 | +51.124% |
| 2025-01-24 | 32.53 | 32.94 | 32.53 | 32.92 | -0.091% | 2,550 | +51.124% |
| 2025-01-23 | 32.90 | 32.95 | 32.90 | 32.95 | 0.000% | 16,500 | +50.986% |
| 2025-01-22 | 32.95 | 32.95 | 32.95 | 32.95 | 0.000% | 6,825 | +50.986% |
| 2025-01-21 | 32.95 | 32.95 | 32.95 | 32.95 | 0.000% | 5,240 | +50.986% |
| 2025-01-17 | 32.95 | 32.95 | 32.95 | 32.95 | 0.000% | 3,100 | +50.986% |
| 2025-01-16 | 32.95 | 32.95 | 32.95 | 32.95 | 0.000% | 2,800 | +50.986% |
| 2025-01-15 | 32.94 | 32.95 | 32.93 | 32.95 | +0.030% | 5,773 | +50.986% |
| 2025-01-14 | 32.51 | 32.94 | 32.51 | 32.94 | -0.182% | 200 | +51.032% |
| 2025-01-06 | 32.51 | 33.02 | 32.51 | 33.00 | 0.000% | 825 | +50.758% |
| 2024-12-30 | 32.52 | 33.00 | 32.52 | 33.00 | 0.000% | 251 | +50.758% |
| 2024-12-27 | 33.00 | 33.00 | 33.00 | 33.00 | -0.422% | 175 | +50.758% |
| 2024-12-26 | 33.15 | 33.16 | 32.90 | 33.14 | -0.060% | 1,215 | +50.121% |
| 2024-12-24 | 33.16 | 33.40 | 33.16 | 33.16 | -0.719% | 800 | +50.030% |
| 2024-12-23 | 33.76 | 33.76 | 33.40 | 33.40 | -1.066% | 6,570 | +48.952% |
| 2024-12-20 | 34.35 | 34.35 | 33.75 | 33.76 | -1.113% | 6,483 | +47.364% |
| 2024-12-19 | 34.01 | 34.34 | 34.00 | 34.14 | -0.611% | 1,540 | +45.723% |
| 2024-12-17 | 34.10 | 34.35 | 34.10 | 34.35 | 0.000% | 1,505 | +44.833% |
| 2024-12-10 | 34.25 | 34.35 | 34.25 | 34.35 | -0.145% | 380 | +44.833% |
| 2024-12-09 | 34.25 | 34.40 | 34.25 | 34.40 | +0.029% | 1,200 | +44.622% |
| 2024-12-06 | 34.03 | 34.39 | 33.41 | 34.39 | -0.029% | 1,700 | +44.664% |
| 2024-12-05 | 33.92 | 34.40 | 33.92 | 34.40 | -0.549% | 700 | +44.622% |
| 2024-12-03 | 34.26 | 34.59 | 33.91 | 34.59 | -0.460% | 1,300 | +43.828% |
| 2024-12-02 | 34.01 | 34.75 | 34.01 | 34.75 | +0.463% | 770 | +43.165% |
| 2024-11-26 | 34.26 | 34.59 | 33.50 | 34.59 | -0.460% | 4,413 | +43.828% |
| 2024-11-22 | 34.74 | 34.75 | 34.74 | 34.75 | +0.029% | 1,000 | +43.165% |
| 2024-11-19 | 34.25 | 34.74 | 33.78 | 34.74 | -0.029% | 965 | +43.207% |
| 2024-11-15 | 34.75 | 34.75 | 34.75 | 34.75 | +0.725% | 405 | +43.165% |
| 2024-11-14 | 34.50 | 34.50 | 34.50 | 34.50 | +0.029% | 1,339 | +44.203% |
| 2024-11-07 | 34.00 | 34.49 | 33.57 | 34.49 | -0.748% | 4,072 | +44.245% |
| 2024-11-06 | 33.50 | 34.75 | 33.50 | 34.75 | +3.731% | 13,741 | +43.165% |
| 2024-11-04 | 33.50 | 33.50 | 33.50 | 33.50 | -0.149% | 364 | +48.507% |
| 2024-10-31 | 33.51 | 33.55 | 33.51 | 33.55 | +0.149% | 200 | +48.286% |
| 2024-10-28 | 33.50 | 33.50 | 33.50 | 33.50 | 0.000% | 865 | +48.507% |
| 2024-10-25 | 33.29 | 33.50 | 33.29 | 33.50 | +0.661% | 5,900 | +48.507% |
| 2024-10-24 | 33.29 | 33.29 | 33.05 | 33.28 | -0.030% | 1,025 | +49.489% |
| 2024-10-23 | 33.06 | 33.29 | 33.06 | 33.29 | 0.000% | 541 | +49.444% |
| 2024-10-22 | 33.00 | 33.29 | 33.00 | 33.29 | +0.030% | 337 | +49.444% |
| 2024-10-21 | 33.07 | 33.28 | 32.92 | 33.28 | -0.030% | 4,386 | +49.489% |
| 2024-10-18 | 33.10 | 33.29 | 33.10 | 33.29 | +0.030% | 300 | +49.444% |
| 2024-10-17 | 33.00 | 33.28 | 33.00 | 33.28 | 0.000% | 2,200 | +49.489% |
| 2024-10-16 | 33.28 | 33.28 | 33.28 | 33.28 | +0.848% | 300 | +49.489% |
| 2024-10-15 | 33.00 | 33.29 | 33.00 | 33.00 | 0.000% | 8,456 | +50.758% |
| 2024-10-14 | 33.00 | 33.02 | 33.00 | 33.00 | 0.000% | 1,800 | +50.758% |
| 2024-10-10 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 150 | +50.758% |
| 2024-10-08 | 33.00 | 33.14 | 33.00 | 33.00 | 0.000% | 2,350 | +50.758% |
| 2024-10-07 | 33.00 | 33.00 | 32.79 | 33.00 | -0.061% | 3,589 | +50.758% |
| 2024-10-04 | 33.00 | 33.14 | 33.00 | 33.02 | +0.061% | 6,500 | +50.666% |
| 2024-10-03 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 1,180 | +50.758% |
| 2024-10-02 | 33.03 | 33.14 | 33.00 | 33.00 | 0.000% | 2,700 | +50.758% |
| 2024-10-01 | 33.02 | 33.05 | 33.00 | 33.00 | 0.000% | 4,000 | +50.758% |
| 2024-09-30 | 33.02 | 33.02 | 33.00 | 33.00 | -0.151% | 2,541 | +50.758% |
| 2024-09-27 | 33.00 | 33.05 | 33.00 | 33.05 | +0.152% | 1,500 | +50.530% |
| 2024-09-26 | 33.02 | 33.09 | 32.51 | 33.00 | -0.302% | 4,576 | +50.758% |
| 2024-09-25 | 33.00 | 33.10 | 32.95 | 33.10 | -0.421% | 5,069 | +50.302% |
| 2024-09-24 | 33.00 | 33.24 | 33.00 | 33.24 | +0.120% | 1,700 | +49.669% |
| 2024-09-23 | 33.10 | 33.20 | 33.00 | 33.20 | -0.120% | 3,000 | +49.849% |
| 2024-09-20 | 33.00 | 33.49 | 32.81 | 33.24 | 0.000% | 4,514 | +49.669% |
| 2024-09-18 | 33.00 | 33.50 | 33.00 | 33.24 | +0.302% | 1,700 | +49.669% |
| 2024-09-17 | 33.01 | 33.14 | 32.11 | 33.14 | -0.301% | 2,201 | +50.121% |
| 2024-09-16 | 33.00 | 33.24 | 32.95 | 33.24 | +0.302% | 2,300 | +49.669% |
| 2024-09-13 | 33.35 | 33.35 | 32.00 | 33.14 | -0.331% | 1,750 | +50.121% |
| 2024-09-12 | 33.10 | 33.40 | 32.36 | 33.25 | 0.000% | 3,858 | +49.624% |
| 2024-09-11 | 33.35 | 33.35 | 33.25 | 33.25 | 0.000% | 330 | +49.624% |
| 2024-09-10 | 34.00 | 34.00 | 33.25 | 33.25 | +0.575% | 600 | +49.624% |
| 2024-09-09 | 32.70 | 33.25 | 32.70 | 33.06 | +0.425% | 15,296 | +50.484% |
| 2024-09-06 | 32.00 | 32.92 | 32.00 | 32.92 | +2.078% | 13,000 | +51.124% |
| 2024-09-05 | 31.75 | 32.25 | 31.75 | 32.25 | +1.097% | 14,800 | +54.264% |
| 2024-09-04 | 31.41 | 31.90 | 31.41 | 31.90 | +1.270% | 1,325 | +55.956% |
| 2024-09-03 | 31.70 | 31.75 | 31.50 | 31.50 | 0.000% | 1,418 | +57.937% |
| 2024-08-30 | 31.50 | 31.60 | 31.50 | 31.50 | 0.000% | 1,800 | +57.937% |
| 2024-08-29 | 31.50 | 31.74 | 31.50 | 31.50 | +0.800% | 51,089 | +57.937% |
| 2024-08-28 | 31.43 | 31.43 | 31.25 | 31.25 | -0.699% | 575 | +59.200% |
| 2024-08-27 | 31.10 | 31.49 | 31.05 | 31.47 | -0.095% | 2,864 | +58.087% |
| 2024-08-26 | 31.21 | 31.50 | 31.01 | 31.50 | +0.223% | 3,124 | +57.937% |
| 2024-08-23 | 31.43 | 31.43 | 31.43 | 31.43 | -0.191% | 335 | +58.288% |
| 2024-08-22 | 31.24 | 31.49 | 31.24 | 31.49 | +0.064% | 200 | +57.987% |
| 2024-08-21 | 31.26 | 31.50 | 31.20 | 31.47 | -0.788% | 5,999 | +58.087% |
| 2024-08-20 | 31.72 | 31.72 | 31.72 | 31.72 | -0.314% | 362 | +56.841% |
| 2024-08-16 | 31.15 | 31.82 | 31.12 | 31.82 | -0.157% | 1,277 | +56.348% |
| 2024-08-13 | 31.99 | 31.99 | 31.87 | 31.87 | +2.873% | 800 | +56.103% |
| 2024-08-09 | 30.98 | 30.98 | 30.98 | 30.98 | +0.291% | 165 | +60.587% |
| 2024-08-07 | 30.38 | 30.98 | 30.36 | 30.89 | 0.000% | 2,408 | +61.055% |
| 2024-08-06 | 30.34 | 30.89 | 30.34 | 30.89 | -0.291% | 700 | +61.055% |
| 2024-08-05 | 31.00 | 31.00 | 30.26 | 30.98 | -0.032% | 9,324 | +60.587% |
| 2024-08-02 | 30.26 | 30.99 | 30.26 | 30.99 | +1.607% | 2,066 | +60.536% |
| 2024-08-01 | 30.57 | 31.22 | 30.28 | 30.50 | -0.098% | 5,619 | +63.115% |
| 2024-07-31 | 30.65 | 31.24 | 30.53 | 30.53 | +0.098% | 6,263 | +62.954% |
| 2024-07-30 | 31.00 | 31.23 | 30.50 | 30.50 | +0.594% | 10,816 | +63.115% |
| 2024-07-29 | 30.70 | 31.40 | 30.32 | 30.32 | +0.231% | 1,228 | +64.083% |
| 2024-07-26 | 29.25 | 31.50 | 29.25 | 30.25 | +3.596% | 85,845 | +64.463% |
| 2024-07-25 | 29.20 | 29.20 | 29.02 | 29.20 | +0.034% | 3,303 | +70.377% |
| 2024-07-24 | 29.20 | 29.20 | 29.01 | 29.19 | +0.069% | 1,200 | +70.435% |
| 2024-07-22 | 28.77 | 29.18 | 28.77 | 29.17 | -0.103% | 5,068 | +70.552% |
| 2024-07-18 | 29.20 | 29.20 | 28.72 | 29.20 | 0.000% | 2,301 | +70.377% |
| 2024-07-17 | 29.20 | 29.20 | 29.20 | 29.20 | -0.068% | 100 | +70.377% |
| 2024-07-16 | 28.93 | 29.25 | 28.93 | 29.22 | +0.759% | 7,795 | +70.260% |
| 2024-07-15 | 28.25 | 29.00 | 28.25 | 29.00 | 0.000% | 7,597 | +71.552% |