FINGF
FINNING INTL INC
stockOTC
EODOct 2, 2026
78.17USD+1.771%(+1.36)48,732
FINGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 77.89 | 79.25 | 77.89 | 78.17 | +1.771% | 48,732 | 0.000% |
| 2026-10-01 | 76.82 | 77.80 | 76.70 | 76.81 | +0.026% | 35,454 | +1.771% |
| 2026-09-30 | 77.00 | 77.00 | 75.25 | 76.79 | +0.834% | 50,557 | +1.797% |
| 2026-09-29 | 75.64 | 76.47 | 75.64 | 76.16 | +1.676% | 38,265 | +2.646% |
| 2026-09-28 | 75.48 | 75.48 | 74.36 | 74.90 | +1.518% | 22,827 | +4.366% |
| 2026-09-25 | 72.77 | 73.78 | 72.77 | 73.78 | +0.068% | 275,106 | +5.950% |
| 2026-09-24 | 72.81 | 74.29 | 72.04 | 73.73 | -2.602% | 5,217 | +6.022% |
| 2026-09-23 | 74.63 | 76.06 | 74.63 | 75.70 | +3.049% | 32,940 | +3.263% |
| 2026-09-22 | 70.82 | 73.74 | 70.82 | 73.46 | +5.835% | 40,135 | +6.412% |
| 2026-09-21 | 68.16 | 69.51 | 68.16 | 69.41 | +1.506% | 58,627 | +12.621% |
| 2026-09-18 | 68.49 | 68.51 | 68.21 | 68.38 | +0.737% | 29,555 | +14.317% |
| 2026-09-17 | 67.91 | 67.93 | 67.65 | 67.88 | +0.236% | 19,165 | +15.159% |
| 2026-09-16 | 65.47 | 67.72 | 65.47 | 67.72 | +4.105% | 9,696 | +15.431% |
| 2026-09-15 | 65.56 | 66.23 | 65.04 | 65.05 | -1.305% | 44,938 | +20.169% |
| 2026-09-14 | 67.66 | 67.66 | 65.19 | 65.91 | -2.283% | 52,728 | +18.601% |
| 2026-09-11 | 66.94 | 68.06 | 66.60 | 67.45 | +0.807% | 21,682 | +15.893% |
| 2026-09-10 | 66.71 | 67.90 | 66.65 | 66.91 | -1.661% | 25,040 | +16.829% |
| 2026-09-09 | 68.11 | 68.37 | 68.01 | 68.04 | -0.424% | 42,597 | +14.888% |
| 2026-09-08 | 66.43 | 68.38 | 66.43 | 68.33 | +3.303% | 13,283 | +14.401% |
| 2026-09-04 | 64.48 | 66.65 | 64.48 | 66.14 | +1.965% | 58,618 | +18.180% |
| 2026-09-03 | 64.68 | 64.99 | 64.47 | 64.87 | +1.765% | 9,042 | +20.503% |
| 2026-09-02 | 62.39 | 63.82 | 62.39 | 63.74 | +4.107% | 20,695 | +22.629% |
| 2026-09-01 | 62.98 | 62.98 | 61.23 | 61.23 | -6.390% | 53,732 | +27.666% |
| 2026-08-31 | 65.41 | 65.41 | 65.41 | 65.41 | -0.046% | 15,011 | +19.508% |
| 2026-08-28 | 67.49 | 67.49 | 65.24 | 65.44 | -3.195% | 14,710 | +19.453% |
| 2026-08-27 | 67.24 | 67.60 | 67.20 | 67.60 | +1.250% | 22,192 | +15.636% |
| 2026-08-26 | 66.27 | 66.77 | 66.27 | 66.77 | +1.007% | 8,005 | +17.081% |
| 2026-08-25 | 65.09 | 66.41 | 65.09 | 66.10 | +1.912% | 11,951 | +18.260% |
| 2026-08-24 | 65.23 | 65.34 | 64.70 | 64.86 | -2.407% | 13,189 | +20.521% |
| 2026-08-21 | 67.36 | 67.36 | 65.98 | 66.46 | +0.423% | 16,996 | +17.620% |
| 2026-08-20 | 67.63 | 67.63 | 66.09 | 66.18 | -1.576% | 30,539 | +18.117% |
| 2026-08-19 | 68.00 | 68.00 | 65.81 | 67.24 | -1.552% | 16,988 | +16.255% |
| 2026-08-18 | 68.58 | 69.64 | 68.30 | 68.30 | -0.102% | 1,189 | +14.451% |
| 2026-08-17 | 68.50 | 68.67 | 67.30 | 68.37 | -1.598% | 1,006 | +14.334% |
| 2026-08-14 | 68.86 | 69.52 | 68.86 | 69.48 | +1.802% | 606 | +12.507% |
| 2026-08-13 | 67.62 | 68.67 | 66.98 | 68.25 | +1.759% | 51,101 | +14.535% |
| 2026-08-12 | 67.79 | 68.41 | 67.07 | 67.07 | -0.253% | 18,612 | +16.550% |
| 2026-08-11 | 68.60 | 68.62 | 67.14 | 67.24 | -0.841% | 18,192 | +16.255% |
| 2026-08-10 | 68.49 | 68.49 | 67.35 | 67.81 | -1.224% | 4,981 | +15.278% |
| 2026-08-07 | 70.46 | 70.46 | 68.65 | 68.65 | +0.704% | 48,875 | +13.867% |
| 2026-08-06 | 70.04 | 71.33 | 67.83 | 68.17 | -4.937% | 43,618 | +14.669% |
| 2026-08-05 | 71.39 | 71.71 | 71.33 | 71.71 | +0.631% | 7,202 | +9.009% |
| 2026-08-04 | 68.43 | 71.26 | 68.43 | 71.26 | +6.853% | 97,473 | +9.697% |
| 2026-08-03 | 66.63 | 66.69 | 66.62 | 66.69 | +0.286% | 375 | +17.214% |
| 2026-07-31 | 67.10 | 67.10 | 65.58 | 66.50 | +0.468% | 5,765 | +17.549% |
| 2026-07-30 | 67.50 | 67.50 | 66.05 | 66.19 | +1.441% | 57,696 | +18.099% |
| 2026-07-29 | 68.12 | 68.12 | 65.25 | 65.25 | -4.647% | 95,146 | +19.801% |
| 2026-07-28 | 70.81 | 70.81 | 68.43 | 68.43 | +0.146% | 82,441 | +14.234% |
| 2026-07-27 | 76.11 | 76.11 | 68.02 | 68.33 | -10.866% | 58,839 | +14.401% |
| 2026-07-24 | 75.97 | 77.33 | 75.34 | 76.66 | +1.308% | 3,931 | +1.970% |
| 2026-07-23 | 76.77 | 76.90 | 75.32 | 75.67 | +0.451% | 49,631 | +3.304% |
| 2026-07-22 | 74.95 | 75.50 | 74.78 | 75.33 | +1.742% | 2,282 | +3.770% |
| 2026-07-21 | 74.49 | 74.50 | 73.64 | 74.04 | +0.089% | 8,605 | +5.578% |
| 2026-07-20 | 78.16 | 78.16 | 73.97 | 73.97 | -3.302% | 28,446 | +5.672% |
| 2026-07-17 | 75.33 | 76.73 | 75.33 | 76.50 | +3.434% | 4,298 | +2.183% |
| 2026-07-16 | 76.14 | 76.21 | 73.96 | 73.96 | -2.607% | 10,765 | +5.692% |
| 2026-07-15 | 75.37 | 76.11 | 75.37 | 75.94 | +2.003% | 16,017 | +2.937% |
| 2026-07-14 | 75.00 | 76.00 | 74.18 | 74.45 | +2.307% | 9,009 | +4.999% |
| 2026-07-13 | 72.19 | 72.77 | 72.09 | 72.77 | +0.428% | 8,318 | +7.421% |
| 2026-07-10 | 71.49 | 72.46 | 71.48 | 72.46 | +3.470% | 34,581 | +7.880% |
| 2026-07-09 | 70.56 | 70.89 | 70.03 | 70.03 | +0.043% | 43,339 | +11.624% |
| 2026-07-08 | 69.20 | 70.58 | 69.20 | 70.00 | +2.076% | 56,390 | +11.671% |
| 2026-07-07 | 66.38 | 68.58 | 66.38 | 68.58 | -1.258% | 33,644 | +13.989% |
| 2026-07-06 | 70.02 | 70.02 | 69.33 | 69.45 | +5.116% | 74,047 | +12.556% |
| 2026-07-02 | 68.35 | 68.35 | 66.07 | 66.07 | -6.503% | 123,205 | +18.314% |
| 2026-07-01 | 70.67 | 70.67 | 70.67 | 70.67 | +2.058% | 152 | +10.621% |
| 2026-06-30 | 69.24 | 69.24 | 69.24 | 69.24 | +1.629% | 46,702 | +12.897% |
| 2026-06-26 | 68.59 | 68.66 | 68.13 | 68.13 | +0.487% | 29,861 | +14.737% |
| 2026-06-25 | 68.16 | 68.16 | 67.64 | 67.80 | -0.191% | 84,602 | +15.295% |
| 2026-06-24 | 67.41 | 67.93 | 67.41 | 67.93 | -1.078% | 51,561 | +15.074% |
| 2026-06-23 | 70.50 | 70.99 | 68.58 | 68.67 | -3.864% | 40,011 | +13.834% |
| 2026-06-22 | 72.31 | 72.69 | 71.43 | 71.43 | +1.651% | 91,859 | +9.436% |
| 2026-06-18 | 71.14 | 71.14 | 70.27 | 70.27 | +0.043% | 26,074 | +11.242% |
| 2026-06-17 | 72.97 | 72.97 | 70.24 | 70.24 | -3.197% | 7,184 | +11.290% |
| 2026-06-16 | 71.56 | 72.56 | 71.50 | 72.56 | +3.332% | 24,356 | +7.732% |
| 2026-06-15 | 70.22 | 70.22 | 70.22 | 70.22 | +1.874% | 16,669 | +11.322% |
| 2026-06-12 | 68.02 | 68.93 | 68.02 | 68.93 | +0.962% | 196,043 | +13.408% |
| 2026-06-11 | 67.70 | 68.31 | 67.53 | 68.27 | -2.191% | 49,049 | +14.500% |
| 2026-06-10 | 71.22 | 71.22 | 69.80 | 69.80 | -1.007% | 303 | +11.991% |
| 2026-06-09 | 70.51 | 70.51 | 70.51 | 70.51 | -4.367% | 2,383 | +10.864% |
| 2026-06-08 | 73.98 | 74.72 | 73.73 | 73.73 | +0.081% | 845 | +6.022% |
| 2026-06-05 | 76.82 | 77.11 | 73.67 | 73.67 | -4.412% | 1,408 | +6.108% |
| 2026-06-04 | 76.17 | 77.07 | 75.92 | 77.07 | -0.272% | 340 | +1.427% |
| 2026-06-03 | 77.90 | 77.90 | 77.28 | 77.28 | +1.271% | 703 | +1.152% |
| 2026-06-02 | 76.31 | 76.31 | 76.31 | 76.31 | -0.457% | 110 | +2.437% |
| 2026-06-01 | 74.90 | 76.66 | 74.90 | 76.66 | -0.156% | 404 | +1.970% |
| 2026-05-29 | 77.00 | 77.00 | 76.09 | 76.78 | 0.000% | 460 | +1.810% |
| 2026-05-28 | 76.78 | 76.78 | 76.78 | 76.78 | +1.467% | 14,156 | +1.810% |
| 2026-05-27 | 75.23 | 75.67 | 74.96 | 75.67 | +0.331% | 5,237 | +3.304% |
| 2026-05-26 | 74.73 | 76.68 | 74.73 | 75.42 | +3.372% | 24,160 | +3.646% |
| 2026-05-22 | 72.88 | 72.96 | 72.88 | 72.96 | +5.540% | 5,476 | +7.141% |
| 2026-05-21 | 70.22 | 70.22 | 68.67 | 69.13 | -1.734% | 20,139 | +13.077% |
| 2026-05-20 | 70.58 | 70.58 | 69.46 | 70.35 | +0.199% | 408 | +11.116% |
| 2026-05-19 | 71.47 | 71.47 | 70.21 | 70.21 | -6.187% | 718 | +11.337% |
| 2026-05-15 | 73.86 | 74.91 | 73.86 | 74.84 | -2.514% | 1,445 | +4.449% |
| 2026-05-14 | 75.90 | 76.77 | 74.79 | 76.77 | -0.026% | 500 | +1.824% |
| 2026-05-13 | 71.07 | 77.16 | 71.07 | 76.79 | +8.860% | 3,743 | +1.797% |
| 2026-05-12 | 71.36 | 71.36 | 70.54 | 70.54 | -0.564% | 918 | +10.817% |
| 2026-05-11 | 71.60 | 71.60 | 70.94 | 70.94 | -0.686% | 304 | +10.192% |
| 2026-05-08 | 71.34 | 71.43 | 71.34 | 71.43 | -0.433% | 487 | +9.436% |
| 2026-05-07 | 72.64 | 72.64 | 71.74 | 71.74 | -2.688% | 980 | +8.962% |
| 2026-05-06 | 72.52 | 74.33 | 72.52 | 73.72 | +1.770% | 1,418 | +6.033% |
| 2026-05-05 | 73.48 | 73.48 | 72.44 | 72.44 | -0.815% | 841 | +7.910% |
| 2026-05-04 | 73.31 | 73.31 | 72.68 | 73.03 | +0.295% | 403 | +7.031% |
| 2026-05-01 | 73.24 | 73.24 | 72.82 | 72.82 | -0.123% | 216 | +7.347% |
| 2026-04-30 | 71.31 | 72.91 | 70.88 | 72.91 | +3.654% | 724 | +7.214% |
| 2026-04-29 | 70.34 | 70.34 | 70.34 | 70.34 | -0.512% | 258 | +11.132% |
| 2026-04-28 | 74.65 | 74.65 | 70.70 | 70.70 | -3.807% | 3,813 | +10.563% |
| 2026-04-27 | 73.75 | 73.75 | 73.33 | 73.50 | -0.068% | 57,246 | +6.354% |
| 2026-04-24 | 72.02 | 73.55 | 71.86 | 73.55 | +2.380% | 1,781 | +6.281% |
| 2026-04-23 | 73.34 | 73.52 | 71.84 | 71.84 | -0.028% | 10,072 | +8.811% |
| 2026-04-22 | 71.99 | 71.99 | 71.86 | 71.86 | +1.626% | 22,047 | +8.781% |
| 2026-04-21 | 71.54 | 71.68 | 70.34 | 70.71 | +0.683% | 9,624 | +10.550% |
| 2026-04-20 | 70.36 | 70.36 | 69.80 | 70.23 | +1.240% | 7,524 | +11.306% |
| 2026-04-17 | 70.65 | 71.11 | 69.37 | 69.37 | +5.779% | 86,989 | +12.686% |
| 2026-04-16 | 65.58 | 65.58 | 65.58 | 65.58 | +0.122% | 200 | +19.198% |
| 2026-04-15 | 66.81 | 66.81 | 65.50 | 65.50 | -2.239% | 600 | +19.344% |
| 2026-04-14 | 67.00 | 67.00 | 67.00 | 67.00 | +1.963% | 120 | +16.672% |
| 2026-04-13 | 62.02 | 65.81 | 62.02 | 65.71 | +2.400% | 1,187 | +18.962% |
| 2026-04-09 | 64.17 | 64.17 | 64.17 | 64.17 | +0.659% | 159 | +21.817% |
| 2026-04-08 | 63.24 | 63.75 | 63.24 | 63.75 | +4.082% | 412 | +22.620% |
| 2026-04-07 | 61.50 | 61.50 | 61.25 | 61.25 | -1.210% | 1,665 | +27.624% |
| 2026-04-06 | 61.57 | 62.00 | 61.57 | 62.00 | +0.319% | 2,370 | +26.081% |
| 2026-04-02 | 62.96 | 62.96 | 61.80 | 61.80 | -2.588% | 1,010 | +26.483% |
| 2026-04-01 | 60.11 | 63.45 | 60.11 | 63.45 | +2.678% | 335 | +23.209% |
| 2026-03-31 | 61.86 | 61.86 | 61.78 | 61.79 | +0.227% | 1,600 | +26.509% |
| 2026-03-30 | 60.56 | 61.65 | 60.56 | 61.65 | -1.831% | 1,018 | +26.796% |
| 2026-03-26 | 62.80 | 62.80 | 62.80 | 62.80 | -1.567% | 405 | +24.475% |
| 2026-03-25 | 63.82 | 63.82 | 63.80 | 63.80 | +1.673% | 1,020 | +22.524% |
| 2026-03-23 | 62.00 | 62.75 | 62.00 | 62.75 | +6.881% | 375 | +24.574% |
| 2026-03-20 | 59.87 | 59.87 | 58.71 | 58.71 | -6.349% | 404 | +33.146% |
| 2026-03-19 | 62.88 | 62.88 | 62.69 | 62.69 | -4.936% | 854 | +24.693% |
| 2026-03-12 | 65.94 | 65.94 | 65.94 | 65.94 | -0.340% | 256 | +18.538% |
| 2026-03-11 | 66.60 | 66.60 | 66.17 | 66.17 | +0.060% | 436 | +18.135% |
| 2026-03-10 | 66.59 | 67.12 | 66.13 | 66.13 | +5.529% | 509 | +18.207% |
| 2026-03-09 | 63.00 | 63.00 | 62.66 | 62.66 | -2.101% | 1,071 | +24.743% |
| 2026-03-06 | 64.01 | 64.01 | 64.01 | 64.01 | -1.538% | 6,916 | +22.122% |
| 2026-03-05 | 67.19 | 67.19 | 65.01 | 65.01 | -3.302% | 653 | +20.243% |
| 2026-03-04 | 67.23 | 67.23 | 67.23 | 67.23 | -1.538% | 150 | +16.272% |
| 2026-03-03 | 67.41 | 68.28 | 67.41 | 68.28 | -5.022% | 4,628 | +14.484% |
| 2026-03-02 | 68.00 | 71.89 | 68.00 | 71.89 | +7.266% | 3,520 | +8.736% |
| 2026-02-27 | 66.23 | 67.02 | 66.23 | 67.02 | +0.873% | 1,663 | +16.637% |
| 2026-02-26 | 67.47 | 67.47 | 66.44 | 66.44 | -3.528% | 18,307 | +17.655% |
| 2026-02-25 | 68.64 | 68.87 | 68.64 | 68.87 | +5.145% | 1,088 | +13.504% |
| 2026-02-24 | 64.65 | 65.50 | 64.65 | 65.50 | +3.639% | 2,525 | +19.344% |
| 2026-02-23 | 64.15 | 64.15 | 63.20 | 63.20 | -5.233% | 4,724 | +23.687% |
| 2026-02-20 | 66.61 | 66.69 | 66.58 | 66.69 | +1.553% | 1,087 | +17.214% |
| 2026-02-17 | 64.68 | 65.67 | 64.68 | 65.67 | +2.609% | 307 | +19.035% |
| 2026-02-12 | 65.50 | 65.50 | 64.00 | 64.00 | -0.280% | 5,472 | +22.141% |
| 2026-02-11 | 65.84 | 65.84 | 64.18 | 64.18 | -3.518% | 600 | +21.798% |
| 2026-02-09 | 66.52 | 66.52 | 66.52 | 66.52 | +2.512% | 955 | +17.514% |
| 2026-02-06 | 65.51 | 65.51 | 64.87 | 64.89 | +2.820% | 8,354 | +20.465% |
| 2026-02-05 | 64.07 | 64.07 | 63.00 | 63.11 | -2.170% | 18,739 | +23.863% |
| 2026-02-04 | 64.01 | 64.51 | 63.93 | 64.51 | +0.655% | 2,541 | +21.175% |
| 2026-02-03 | 64.08 | 64.09 | 64.05 | 64.09 | +0.533% | 42,656 | +21.969% |
| 2026-02-02 | 63.32 | 63.75 | 63.32 | 63.75 | +1.134% | 5,374 | +22.620% |
| 2026-01-30 | 63.18 | 63.18 | 63.03 | 63.03 | -2.528% | 27,774 | +24.010% |
| 2026-01-29 | 64.67 | 64.67 | 64.67 | 64.67 | -0.813% | 23,072 | +20.875% |
| 2026-01-28 | 65.16 | 65.29 | 65.16 | 65.20 | +2.807% | 12,597 | +19.893% |
| 2026-01-27 | 63.42 | 63.42 | 63.42 | 63.42 | +1.132% | 25,936 | +23.258% |
| 2026-01-26 | 62.70 | 62.71 | 62.70 | 62.71 | +0.440% | 13,624 | +24.653% |
| 2026-01-23 | 62.25 | 62.44 | 62.25 | 62.44 | +0.394% | 4,810 | +25.202% |
| 2026-01-22 | 61.67 | 62.30 | 61.67 | 62.19 | +2.001% | 34,248 | +25.695% |
| 2026-01-21 | 61.70 | 61.70 | 60.97 | 60.97 | +1.313% | 1,504 | +28.211% |
| 2026-01-16 | 59.78 | 60.18 | 59.78 | 60.18 | +0.442% | 8,954 | +29.894% |
| 2026-01-15 | 56.61 | 59.91 | 56.61 | 59.91 | +5.114% | 920 | +30.468% |
| 2026-01-14 | 57.16 | 57.16 | 56.66 | 57.00 | -2.701% | 300 | +37.140% |
| 2026-01-13 | 58.02 | 58.64 | 57.62 | 58.58 | +2.363% | 1,666 | +33.436% |
| 2026-01-12 | 56.35 | 57.32 | 56.35 | 57.23 | +1.149% | 716 | +36.589% |
| 2026-01-09 | 56.38 | 56.60 | 56.38 | 56.58 | +3.380% | 2,367 | +38.158% |
| 2026-01-08 | 55.37 | 55.61 | 54.68 | 54.73 | -0.681% | 1,561 | +42.828% |
| 2026-01-07 | 55.28 | 55.37 | 55.04 | 55.10 | -0.027% | 7,174 | +41.856% |
| 2026-01-06 | 55.23 | 55.23 | 55.08 | 55.12 | -2.425% | 560 | +41.818% |
| 2026-01-05 | 54.65 | 56.49 | 54.65 | 56.49 | +3.443% | 1,879 | +38.378% |
| 2025-12-31 | 49.95 | 54.61 | 49.95 | 54.61 | -0.256% | 6,286 | +43.142% |
| 2025-12-30 | 54.43 | 54.75 | 54.43 | 54.75 | +1.183% | 300 | +42.776% |
| 2025-12-23 | 50.13 | 54.11 | 50.13 | 54.11 | -0.221% | 615 | +44.465% |
| 2025-12-22 | 54.23 | 54.23 | 54.23 | 54.23 | +2.938% | 313 | +44.145% |
| 2025-12-19 | 53.27 | 53.27 | 52.68 | 52.68 | +0.118% | 1,208 | +48.381% |
| 2025-12-18 | 52.11 | 52.62 | 52.09 | 52.62 | +0.921% | 420 | +48.556% |
| 2025-12-17 | 52.21 | 52.24 | 52.14 | 52.14 | -5.062% | 1,530 | +49.923% |
| 2025-12-16 | 54.81 | 54.92 | 54.81 | 54.92 | +0.391% | 321 | +42.334% |
| 2025-12-15 | 54.71 | 54.71 | 54.71 | 54.71 | -0.967% | 100 | +42.891% |
| 2025-12-12 | 54.94 | 55.24 | 54.94 | 55.24 | +0.932% | 349 | +41.510% |
| 2025-12-11 | 52.76 | 55.51 | 52.76 | 54.73 | +0.073% | 812 | +42.828% |
| 2025-12-10 | 54.69 | 54.69 | 54.69 | 54.69 | -1.548% | 161 | +42.933% |
| 2025-12-09 | 55.55 | 55.76 | 55.55 | 55.55 | +1.605% | 18,837 | +40.720% |
| 2025-12-08 | 54.63 | 54.67 | 54.63 | 54.67 | +1.811% | 61,954 | +42.979% |
| 2025-12-05 | 53.72 | 53.74 | 53.70 | 53.70 | +0.019% | 857 | +45.568% |
| 2025-12-03 | 53.69 | 53.69 | 53.69 | 53.69 | +1.438% | 100 | +45.595% |
| 2025-12-02 | 53.20 | 53.20 | 52.93 | 52.93 | +0.263% | 8,591 | +47.688% |
| 2025-12-01 | 53.08 | 53.12 | 52.76 | 52.79 | -1.717% | 1,248 | +48.077% |
| 2025-11-28 | 53.71 | 53.71 | 53.71 | 53.71 | +2.250% | 5,030 | +45.535% |
| 2025-11-25 | 52.66 | 52.66 | 52.53 | 52.53 | +1.527% | 6,844 | +48.810% |
| 2025-11-24 | 51.74 | 51.74 | 51.74 | 51.74 | +1.951% | 8,509 | +51.082% |
| 2025-11-21 | 50.75 | 50.75 | 50.75 | 50.75 | -4.064% | 32,406 | +54.030% |
| 2025-11-20 | 52.90 | 52.90 | 52.90 | 52.90 | +2.084% | 43,141 | +47.769% |
| 2025-11-19 | 51.82 | 51.82 | 51.82 | 51.82 | -0.618% | 21,604 | +50.849% |
| 2025-11-18 | 52.21 | 52.21 | 52.14 | 52.14 | +0.332% | 40,042 | +49.916% |
| 2025-11-17 | 52.60 | 52.60 | 51.97 | 51.97 | -1.721% | 4,038 | +50.414% |
| 2025-11-14 | 52.88 | 52.88 | 52.88 | 52.88 | +0.265% | 889 | +47.825% |
| 2025-11-13 | 54.99 | 55.01 | 52.48 | 52.74 | -5.161% | 31,764 | +48.218% |
| 2025-11-12 | 55.68 | 56.45 | 55.00 | 55.61 | +4.878% | 20,825 | +40.568% |
| 2025-11-10 | 51.83 | 53.02 | 51.83 | 53.02 | +4.624% | 4,476 | +47.425% |
| 2025-11-07 | 50.65 | 50.78 | 50.39 | 50.68 | +0.178% | 24,809 | +54.242% |
| 2025-11-06 | 50.59 | 50.59 | 50.59 | 50.59 | -3.693% | 42,590 | +54.517% |
| 2025-11-05 | 52.25 | 52.53 | 52.25 | 52.53 | -2.033% | 10,073 | +48.810% |
| 2025-11-03 | 53.62 | 53.62 | 53.62 | 53.62 | -0.777% | 3,811 | +45.785% |
| 2025-10-31 | 53.54 | 54.13 | 53.54 | 54.04 | +1.962% | 35,254 | +44.652% |
| 2025-10-30 | 53.00 | 53.00 | 53.00 | 53.00 | +0.227% | 20,706 | +47.491% |
| 2025-10-29 | 52.05 | 52.88 | 52.05 | 52.88 | +2.006% | 32,106 | +47.825% |
| 2025-10-28 | 51.84 | 51.84 | 51.84 | 51.84 | +1.597% | 26,468 | +50.791% |
| 2025-10-27 | 51.02 | 51.02 | 51.02 | 51.02 | -3.763% | 11,662 | +53.199% |
| 2025-10-24 | 53.02 | 53.02 | 53.02 | 53.02 | +2.812% | 26,052 | +47.435% |
| 2025-10-23 | 51.57 | 51.57 | 51.57 | 51.57 | +2.709% | 5,294 | +51.580% |
| 2025-10-21 | 50.26 | 50.35 | 50.21 | 50.21 | +0.200% | 30,114 | +55.686% |
| 2025-10-20 | 50.12 | 50.12 | 50.11 | 50.11 | +1.008% | 5,141 | +55.997% |
| 2025-10-17 | 48.98 | 49.96 | 48.98 | 49.61 | +2.078% | 39,366 | +57.569% |
| 2025-10-16 | 48.77 | 48.77 | 48.60 | 48.60 | -0.287% | 11,884 | +60.844% |
| 2025-10-15 | 48.74 | 48.74 | 48.74 | 48.74 | +2.386% | 3,603 | +60.382% |
| 2025-10-14 | 44.54 | 48.23 | 44.54 | 47.60 | +1.285% | 18,689 | +64.209% |
| 2025-10-13 | 47.00 | 47.00 | 47.00 | 47.00 | -1.501% | 502 | +66.319% |
| 2025-10-08 | 47.72 | 47.72 | 47.72 | 47.72 | +0.805% | 33,397 | +63.823% |
| 2025-10-07 | 47.34 | 47.34 | 47.34 | 47.34 | +0.446% | 34,025 | +65.142% |
| 2025-10-06 | 46.74 | 47.15 | 46.74 | 47.13 | +0.416% | 31,125 | +65.878% |
| 2025-10-03 | 51.00 | 51.00 | 46.93 | 46.93 | +0.209% | 28,598 | +66.567% |
| 2025-10-02 | 46.83 | 46.83 | 46.83 | 46.83 | -0.407% | 6,378 | +66.916% |
| 2025-10-01 | 47.02 | 47.02 | 47.02 | 47.02 | +2.070% | 15,418 | +66.236% |
| 2025-09-30 | 46.07 | 46.07 | 46.07 | 46.07 | +1.476% | 874 | +69.677% |
| 2025-09-26 | 45.54 | 45.54 | 45.40 | 45.40 | -0.722% | 4,396 | +72.181% |
| 2025-09-25 | 45.73 | 45.73 | 45.73 | 45.73 | -0.560% | 18,569 | +70.938% |
| 2025-09-24 | 46.07 | 46.07 | 45.73 | 45.99 | -1.391% | 68,307 | +69.981% |
| 2025-09-23 | 48.03 | 48.03 | 46.64 | 46.64 | -3.365% | 52,906 | +67.617% |
| 2025-09-22 | 43.75 | 48.37 | 43.75 | 48.26 | +9.707% | 80,597 | +61.977% |
| 2025-09-19 | 43.81 | 43.99 | 43.77 | 43.99 | +3.190% | 7,113 | +77.699% |
| 2025-09-16 | 42.72 | 42.74 | 42.63 | 42.63 | +0.448% | 1,009 | +83.369% |
| 2025-09-15 | 41.80 | 42.44 | 41.80 | 42.44 | +1.995% | 239 | +84.189% |
| 2025-09-12 | 41.42 | 41.61 | 41.34 | 41.61 | -0.048% | 8,603 | +87.863% |
| 2025-09-11 | 41.72 | 41.72 | 41.62 | 41.63 | +0.775% | 1,265 | +87.773% |
| 2025-09-09 | 41.67 | 41.67 | 41.31 | 41.31 | -0.983% | 910 | +89.228% |
| 2025-09-08 | 41.72 | 41.72 | 41.72 | 41.72 | -0.273% | 110 | +87.368% |
| 2025-09-05 | 41.74 | 41.83 | 41.65 | 41.83 | -0.395% | 3,958 | +86.858% |
| 2025-09-04 | 41.62 | 42.00 | 41.62 | 42.00 | +0.239% | 1,275 | +86.119% |
| 2025-09-03 | 42.06 | 42.06 | 41.90 | 41.90 | +1.798% | 209 | +86.563% |
| 2025-09-02 | 41.06 | 41.16 | 41.06 | 41.16 | -0.714% | 300 | +89.917% |
| 2025-08-29 | 41.46 | 41.46 | 41.46 | 41.46 | +0.347% | 851 | +88.561% |
| 2025-08-27 | 41.38 | 41.41 | 41.31 | 41.31 | +0.910% | 1,722 | +89.216% |
| 2025-08-26 | 40.84 | 40.95 | 40.76 | 40.94 | +0.595% | 4,636 | +90.938% |
| 2025-08-25 | 40.46 | 40.70 | 40.46 | 40.70 | -1.547% | 810 | +92.073% |
| 2025-08-22 | 41.09 | 41.34 | 41.09 | 41.34 | +1.791% | 909 | +89.102% |
| 2025-08-21 | 40.87 | 40.87 | 40.61 | 40.61 | -1.000% | 67,883 | +92.490% |
| 2025-08-20 | 40.98 | 41.02 | 40.98 | 41.02 | -0.702% | 927 | +90.566% |
| 2025-08-18 | 41.58 | 41.58 | 41.31 | 41.31 | +0.511% | 35,321 | +89.228% |
| 2025-08-15 | 41.78 | 41.78 | 41.10 | 41.10 | -1.604% | 58,455 | +90.195% |
| 2025-08-14 | 41.65 | 41.77 | 41.65 | 41.77 | -3.086% | 16,434 | +87.144% |
| 2025-08-13 | 42.97 | 43.10 | 42.97 | 43.10 | +1.651% | 14,527 | +81.369% |
| 2025-08-12 | 42.06 | 42.47 | 42.00 | 42.40 | +1.997% | 7,692 | +84.363% |
| 2025-08-11 | 41.57 | 41.57 | 41.57 | 41.57 | -1.516% | 1,500 | +88.044% |
| 2025-08-08 | 42.21 | 42.21 | 42.21 | 42.21 | +0.572% | 47,199 | +85.193% |
| 2025-08-07 | 42.39 | 42.39 | 41.78 | 41.97 | -0.214% | 6,870 | +86.252% |
| 2025-08-06 | 39.35 | 42.06 | 39.35 | 42.06 | -6.074% | 5,330 | +85.854% |
| 2025-08-05 | 45.03 | 45.15 | 44.61 | 44.78 | +4.382% | 6,207 | +74.565% |
| 2025-08-04 | 41.62 | 44.67 | 41.62 | 42.90 | -1.606% | 1,359 | +82.214% |
| 2025-08-01 | 43.60 | 43.60 | 43.60 | 43.60 | -0.343% | 300 | +79.289% |
| 2025-07-30 | 43.75 | 43.75 | 43.75 | 43.75 | -0.928% | 1,858 | +78.674% |
| 2025-07-29 | 44.16 | 44.16 | 44.16 | 44.16 | -0.350% | 100 | +77.015% |
| 2025-07-28 | 44.46 | 44.46 | 44.31 | 44.31 | -1.435% | 226 | +76.396% |
| 2025-07-25 | 44.95 | 44.96 | 44.95 | 44.96 | -1.209% | 5,452 | +73.866% |
| 2025-07-24 | 45.42 | 45.51 | 45.42 | 45.51 | +0.264% | 255 | +71.764% |
| 2025-07-23 | 45.39 | 45.39 | 45.39 | 45.39 | +0.380% | 1,091 | +72.219% |
| 2025-07-22 | 45.09 | 45.36 | 45.05 | 45.22 | +0.133% | 1,133 | +72.874% |
| 2025-07-21 | 45.16 | 45.20 | 45.16 | 45.16 | +0.351% | 623 | +73.103% |
| 2025-07-18 | 45.00 | 45.00 | 45.00 | 45.00 | +0.644% | 145 | +73.711% |
| 2025-07-17 | 44.52 | 44.72 | 44.52 | 44.71 | +0.341% | 5,564 | +74.830% |
| 2025-07-16 | 44.06 | 44.59 | 44.06 | 44.56 | +1.393% | 18,349 | +75.426% |
| 2025-07-15 | 44.05 | 44.36 | 43.95 | 43.95 | -0.727% | 2,128 | +77.869% |
| 2025-07-14 | 43.96 | 44.27 | 43.96 | 44.27 | +1.817% | 965 | +76.576% |
| 2025-07-11 | 43.68 | 43.68 | 43.48 | 43.48 | -0.458% | 7,244 | +79.784% |
| 2025-07-09 | 43.83 | 44.05 | 43.68 | 43.68 | -0.750% | 23,669 | +78.961% |
| 2025-07-08 | 44.09 | 44.09 | 44.01 | 44.01 | +0.987% | 5,797 | +77.619% |
| 2025-07-07 | 43.76 | 43.76 | 43.40 | 43.58 | -1.336% | 27,186 | +79.371% |
| 2025-07-03 | 43.26 | 44.24 | 43.26 | 44.17 | +2.888% | 11,442 | +76.975% |
| 2025-07-02 | 42.38 | 42.99 | 42.38 | 42.93 | +0.727% | 410 | +82.087% |
| 2025-06-30 | 42.63 | 42.63 | 42.62 | 42.62 | +2.551% | 418 | +83.412% |
| 2025-06-27 | 41.64 | 41.91 | 41.56 | 41.56 | -0.192% | 1,100 | +88.090% |
| 2025-06-26 | 39.55 | 41.76 | 39.55 | 41.64 | +0.970% | 40,616 | +87.728% |
| 2025-06-25 | 41.38 | 41.38 | 41.13 | 41.24 | -0.555% | 18,859 | +89.549% |
| 2025-06-24 | 41.40 | 41.47 | 41.35 | 41.47 | +1.518% | 65,379 | +88.498% |
| 2025-06-23 | 40.87 | 40.87 | 40.85 | 40.85 | +1.693% | 71,912 | +91.359% |
| 2025-06-20 | 40.17 | 40.17 | 40.17 | 40.17 | +0.500% | 7,493 | +94.598% |
| 2025-06-18 | 40.54 | 40.54 | 39.97 | 39.97 | -1.430% | 237,976 | +95.572% |
| 2025-06-17 | 40.55 | 40.55 | 40.55 | 40.55 | +0.846% | 235 | +92.774% |
| 2025-06-13 | 40.42 | 40.42 | 40.16 | 40.21 | -0.701% | 8,813 | +94.404% |
| 2025-06-12 | 40.54 | 41.11 | 40.39 | 40.49 | +2.940% | 25,297 | +93.041% |
| 2025-06-11 | 39.34 | 39.34 | 39.34 | 39.34 | +1.553% | 1,074 | +98.716% |
| 2025-06-09 | 38.74 | 38.74 | 38.74 | 38.74 | +0.718% | 185 | +101.802% |
| 2025-06-06 | 38.26 | 38.46 | 38.26 | 38.46 | +2.451% | 753 | +103.250% |
| 2025-06-05 | 37.04 | 37.54 | 36.92 | 37.54 | +1.104% | 15,031 | +108.231% |
| 2025-06-04 | 36.90 | 37.94 | 36.90 | 37.13 | +0.027% | 2,371 | +110.531% |
| 2025-06-03 | 36.66 | 37.23 | 36.66 | 37.12 | +1.393% | 609 | +110.587% |
| 2025-06-02 | 36.60 | 36.77 | 36.60 | 36.61 | -0.677% | 700 | +113.521% |
| 2025-05-30 | 36.85 | 36.86 | 36.85 | 36.86 | +0.902% | 278 | +112.076% |
| 2025-05-28 | 36.53 | 36.53 | 36.53 | 36.53 | +0.772% | 471 | +113.989% |
| 2025-05-27 | 36.35 | 36.92 | 36.25 | 36.25 | -0.322% | 2,740 | +115.641% |
| 2025-05-23 | 37.76 | 37.76 | 36.37 | 36.37 | +2.385% | 610 | +114.948% |
| 2025-05-21 | 36.55 | 36.67 | 35.52 | 35.52 | -2.765% | 191,699 | +120.073% |
| 2025-05-20 | 36.67 | 36.68 | 36.46 | 36.53 | -0.788% | 842 | +113.989% |
| 2025-05-16 | 36.38 | 36.85 | 36.30 | 36.82 | -0.513% | 2,173 | +112.303% |
| 2025-05-15 | 36.84 | 37.19 | 36.84 | 37.01 | +0.189% | 12,422 | +111.213% |
| 2025-05-14 | 35.12 | 36.94 | 35.12 | 36.94 | +7.540% | 4,080 | +111.613% |
| 2025-05-13 | 32.00 | 34.35 | 31.88 | 34.35 | +13.779% | 13,503 | +127.569% |
| 2025-05-12 | 30.03 | 30.46 | 30.03 | 30.19 | +3.497% | 4,830 | +158.927% |
| 2025-05-09 | 29.63 | 29.63 | 29.17 | 29.17 | -0.951% | 1,205 | +167.981% |
| 2025-05-08 | 29.17 | 29.52 | 29.17 | 29.45 | +3.880% | 928 | +165.433% |
| 2025-05-06 | 28.35 | 28.35 | 28.35 | 28.35 | +0.177% | 121 | +175.732% |
| 2025-05-05 | 28.47 | 28.47 | 28.30 | 28.30 | -1.508% | 4,266 | +176.219% |
| 2025-05-02 | 28.65 | 28.73 | 28.58 | 28.73 | +1.638% | 587 | +172.055% |
| 2025-05-01 | 28.27 | 28.27 | 28.27 | 28.27 | -0.177% | 122 | +176.512% |
| 2025-04-30 | 28.14 | 28.32 | 28.00 | 28.32 | -0.806% | 2,131 | +176.024% |
| 2025-04-29 | 28.55 | 28.55 | 28.55 | 28.55 | -0.523% | 511 | +173.800% |
| 2025-04-24 | 28.77 | 28.77 | 28.70 | 28.70 | +0.244% | 683 | +172.369% |
| 2025-04-23 | 28.55 | 28.63 | 28.55 | 28.63 | +3.694% | 3,161 | +173.035% |
| 2025-04-22 | 27.67 | 27.67 | 27.61 | 27.61 | +1.025% | 780 | +183.122% |
| 2025-04-21 | 27.24 | 27.33 | 27.18 | 27.33 | +2.398% | 1,200 | +186.023% |
| 2025-04-17 | 26.69 | 26.69 | 26.69 | 26.69 | -0.448% | 1,099 | +192.881% |
| 2025-04-16 | 28.00 | 28.00 | 26.79 | 26.81 | -4.284% | 2,200 | +191.570% |
| 2025-04-15 | 27.88 | 28.01 | 27.88 | 28.01 | +0.286% | 1,083 | +179.079% |
| 2025-04-14 | 27.91 | 27.93 | 27.87 | 27.93 | +5.476% | 11,933 | +179.878% |
| 2025-04-11 | 26.48 | 26.48 | 26.48 | 26.48 | +0.579% | 1,000 | +195.204% |
| 2025-04-10 | 26.57 | 26.89 | 26.33 | 26.33 | +4.226% | 1,200 | +196.914% |
| 2025-04-09 | 25.35 | 25.35 | 25.19 | 25.26 | -1.463% | 3,612 | +209.462% |
| 2025-04-08 | 26.41 | 26.41 | 25.64 | 25.64 | +0.098% | 42,792 | +204.935% |
| 2025-04-07 | 25.50 | 25.93 | 25.38 | 25.61 | +0.550% | 8,171 | +205.232% |
| 2025-04-04 | 27.00 | 27.00 | 25.34 | 25.47 | -7.010% | 2,425 | +206.910% |
| 2025-04-03 | 29.26 | 29.26 | 27.39 | 27.39 | -4.564% | 43,443 | +185.396% |
| 2025-04-02 | 28.18 | 28.70 | 28.18 | 28.70 | +3.182% | 47,381 | +172.369% |
| 2025-04-01 | 27.82 | 27.82 | 27.82 | 27.82 | -1.575% | 3,417 | +181.035% |
| 2025-03-31 | 27.59 | 28.26 | 27.59 | 28.26 | +0.106% | 35,243 | +176.610% |
| 2025-03-28 | 28.14 | 28.23 | 28.14 | 28.23 | -2.115% | 33,395 | +176.904% |
| 2025-03-27 | 28.84 | 28.84 | 28.84 | 28.84 | +0.313% | 9,793 | +171.047% |
| 2025-03-26 | 28.75 | 28.75 | 28.75 | 28.75 | +1.842% | 209 | +171.896% |
| 2025-03-25 | 28.26 | 28.26 | 28.23 | 28.23 | -0.035% | 424 | +176.904% |
| 2025-03-24 | 28.37 | 28.37 | 28.24 | 28.24 | +2.579% | 6,117 | +176.806% |
| 2025-03-21 | 27.53 | 27.53 | 27.53 | 27.53 | -3.200% | 100 | +183.945% |
| 2025-03-20 | 28.39 | 28.59 | 28.39 | 28.44 | +0.141% | 1,595 | +174.859% |
| 2025-03-19 | 28.40 | 28.40 | 28.40 | 28.40 | +0.353% | 100 | +175.246% |
| 2025-03-18 | 28.20 | 28.30 | 28.20 | 28.30 | +0.023% | 813 | +176.219% |
| 2025-03-17 | 28.29 | 28.29 | 28.29 | 28.29 | +2.587% | 205 | +176.283% |
| 2025-03-14 | 27.58 | 27.58 | 27.58 | 27.58 | +2.987% | 400 | +183.430% |
| 2025-03-13 | 27.50 | 27.50 | 26.61 | 26.78 | -2.971% | 2,010 | +191.897% |
| 2025-03-12 | 27.11 | 27.63 | 27.11 | 27.60 | +1.099% | 1,211 | +183.225% |
| 2025-03-11 | 27.43 | 27.43 | 26.79 | 27.30 | -4.042% | 1,027 | +186.337% |
| 2025-03-07 | 28.81 | 28.81 | 28.19 | 28.45 | +1.535% | 2,501 | +174.763% |
| 2025-03-06 | 28.49 | 29.10 | 28.02 | 28.02 | -2.978% | 17,323 | +178.979% |
| 2025-03-05 | 28.76 | 28.88 | 28.45 | 28.88 | +4.752% | 2,738 | +170.672% |
| 2025-03-04 | 27.58 | 27.58 | 27.57 | 27.57 | -5.615% | 364 | +183.533% |
| 2025-03-03 | 29.56 | 29.56 | 29.21 | 29.21 | -0.307% | 2,970 | +167.614% |
| 2025-02-28 | 29.28 | 29.30 | 29.23 | 29.30 | -3.140% | 115,277 | +166.792% |
| 2025-02-26 | 30.01 | 30.26 | 29.99 | 30.25 | -0.395% | 800 | +158.413% |
| 2025-02-25 | 30.37 | 30.37 | 30.37 | 30.37 | +1.099% | 100 | +157.392% |
| 2025-02-21 | 30.36 | 30.36 | 30.04 | 30.04 | -4.117% | 700 | +160.220% |
| 2025-02-20 | 31.23 | 31.33 | 31.23 | 31.33 | -0.792% | 2,973 | +149.505% |
| 2025-02-19 | 31.58 | 31.58 | 31.58 | 31.58 | +0.702% | 24,421 | +147.530% |
| 2025-02-18 | 31.46 | 31.46 | 31.36 | 31.36 | +1.031% | 210 | +149.267% |
| 2025-02-14 | 31.00 | 31.04 | 30.95 | 31.04 | +1.405% | 1,502 | +151.836% |
| 2025-02-13 | 31.11 | 31.11 | 30.61 | 30.61 | +0.516% | 1,385 | +155.374% |
| 2025-02-12 | 30.52 | 30.52 | 30.36 | 30.45 | +0.240% | 17,497 | +156.691% |
| 2025-02-11 | 30.30 | 30.38 | 30.30 | 30.38 | -0.784% | 830 | +157.307% |
| 2025-02-10 | 29.42 | 30.67 | 29.42 | 30.62 | +3.028% | 1,455 | +155.291% |
| 2025-02-07 | 30.00 | 30.00 | 29.72 | 29.72 | 0.000% | 10,800 | +163.022% |