FKYS
FIRST KEYSTONE CORP
stockOTC
EODOct 2, 2026
19.29USD+0.312%(+0.06)3,800
FKYS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.23 | 19.29 | 19.23 | 19.29 | +0.312% | 3,800 | 0.000% |
| 2026-10-01 | 19.00 | 19.23 | 19.00 | 19.23 | 0.000% | 6,902 | +0.312% |
| 2026-09-30 | 18.70 | 19.23 | 18.70 | 19.23 | +2.834% | 4,504 | +0.312% |
| 2026-09-29 | 18.70 | 18.70 | 18.70 | 18.70 | 0.000% | 256 | +3.155% |
| 2026-09-25 | 18.49 | 18.70 | 18.25 | 18.70 | +0.972% | 6,050 | +3.155% |
| 2026-09-24 | 18.50 | 18.55 | 18.50 | 18.52 | -0.697% | 1,680 | +4.158% |
| 2026-09-23 | 18.65 | 18.65 | 18.65 | 18.65 | -0.267% | 101 | +3.432% |
| 2026-09-22 | 18.60 | 18.70 | 18.55 | 18.70 | 0.000% | 9,694 | +3.155% |
| 2026-09-21 | 18.78 | 18.79 | 18.70 | 18.70 | -0.532% | 884 | +3.155% |
| 2026-09-18 | 18.80 | 18.80 | 18.80 | 18.80 | -0.476% | 100 | +2.606% |
| 2026-09-17 | 18.89 | 18.89 | 18.89 | 18.89 | +0.106% | 160 | +2.118% |
| 2026-09-16 | 18.70 | 18.87 | 18.70 | 18.87 | -0.370% | 500 | +2.226% |
| 2026-09-14 | 18.74 | 18.94 | 18.74 | 18.94 | -1.354% | 402 | +1.848% |
| 2026-09-09 | 19.07 | 19.20 | 19.07 | 19.20 | -0.208% | 520 | +0.469% |
| 2026-09-08 | 19.00 | 19.24 | 18.96 | 19.24 | +1.423% | 4,095 | +0.260% |
| 2026-09-04 | 18.97 | 18.97 | 18.97 | 18.97 | +0.106% | 140 | +1.687% |
| 2026-09-03 | 18.85 | 18.95 | 18.65 | 18.95 | +0.531% | 2,065 | +1.794% |
| 2026-09-02 | 18.41 | 18.85 | 18.41 | 18.85 | -0.737% | 6,300 | +2.334% |
| 2026-09-01 | 18.62 | 19.00 | 18.50 | 18.99 | +0.476% | 13,761 | +1.580% |
| 2026-08-28 | 18.96 | 18.96 | 18.90 | 18.90 | +1.340% | 750 | +2.063% |
| 2026-08-27 | 18.75 | 18.75 | 18.65 | 18.65 | -0.533% | 458 | +3.432% |
| 2026-08-26 | 18.85 | 19.00 | 18.75 | 18.75 | -1.316% | 4,526 | +2.880% |
| 2026-08-25 | 18.81 | 19.00 | 18.80 | 19.00 | 0.000% | 825 | +1.526% |
| 2026-08-24 | 19.00 | 19.00 | 19.00 | 19.00 | +0.211% | 108 | +1.526% |
| 2026-08-21 | 18.75 | 18.96 | 18.75 | 18.96 | +0.053% | 586 | +1.741% |
| 2026-08-20 | 18.96 | 18.96 | 18.50 | 18.95 | -0.263% | 450 | +1.794% |
| 2026-08-19 | 19.00 | 19.00 | 19.00 | 19.00 | +0.264% | 300 | +1.526% |
| 2026-08-18 | 18.95 | 18.95 | 18.95 | 18.95 | +0.212% | 100 | +1.794% |
| 2026-08-14 | 18.91 | 18.91 | 18.91 | 18.91 | -0.474% | 130 | +2.010% |
| 2026-08-13 | 18.95 | 19.00 | 18.95 | 19.00 | -1.145% | 350 | +1.526% |
| 2026-08-11 | 18.75 | 19.22 | 18.25 | 19.22 | +1.158% | 850 | +0.364% |
| 2026-08-10 | 19.00 | 19.00 | 19.00 | 19.00 | -0.576% | 641 | +1.526% |
| 2026-08-07 | 19.15 | 19.15 | 19.11 | 19.11 | +0.579% | 3,100 | +0.942% |
| 2026-08-05 | 19.00 | 19.25 | 19.00 | 19.00 | -1.299% | 2,111 | +1.526% |
| 2026-08-04 | 18.95 | 19.25 | 18.95 | 19.25 | +1.530% | 1,716 | +0.208% |
| 2026-08-03 | 18.85 | 18.96 | 18.85 | 18.96 | +0.797% | 3,251 | +1.741% |
| 2026-07-31 | 18.70 | 19.24 | 18.70 | 18.81 | +1.676% | 2,703 | +2.552% |
| 2026-07-30 | 18.50 | 19.02 | 18.50 | 18.50 | 0.000% | 5,476 | +4.270% |
| 2026-07-29 | 18.50 | 18.50 | 18.50 | 18.50 | +0.054% | 310 | +4.270% |
| 2026-07-28 | 18.49 | 18.49 | 18.49 | 18.49 | -0.054% | 475 | +4.327% |
| 2026-07-27 | 17.99 | 18.50 | 17.60 | 18.50 | -0.538% | 4,325 | +4.270% |
| 2026-07-24 | 18.55 | 18.61 | 18.35 | 18.60 | -0.535% | 7,686 | +3.710% |
| 2026-07-23 | 18.50 | 18.70 | 18.50 | 18.70 | 0.000% | 309 | +3.155% |
| 2026-07-22 | 18.60 | 18.99 | 18.60 | 18.70 | -1.579% | 4,405 | +3.155% |
| 2026-07-20 | 19.19 | 19.19 | 19.00 | 19.00 | 0.000% | 4,700 | +1.526% |
| 2026-07-17 | 19.00 | 19.25 | 19.00 | 19.00 | -0.990% | 350 | +1.526% |
| 2026-07-16 | 18.62 | 19.19 | 18.62 | 19.19 | -0.260% | 953 | +0.521% |
| 2026-07-15 | 18.30 | 19.24 | 18.30 | 19.24 | +1.316% | 1,200 | +0.260% |
| 2026-07-14 | 18.50 | 18.99 | 18.25 | 18.99 | -0.053% | 5,185 | +1.580% |
| 2026-07-13 | 18.30 | 19.00 | 18.30 | 19.00 | +0.529% | 475 | +1.526% |
| 2026-07-09 | 18.20 | 18.90 | 18.20 | 18.90 | 0.000% | 603 | +2.063% |
| 2026-07-08 | 18.20 | 18.90 | 18.20 | 18.90 | 0.000% | 1,601 | +2.063% |
| 2026-07-07 | 18.49 | 18.90 | 18.49 | 18.90 | +2.273% | 501 | +2.063% |
| 2026-07-06 | 18.00 | 18.48 | 18.00 | 18.48 | -0.054% | 1,486 | +4.383% |
| 2026-07-02 | 18.00 | 18.49 | 18.00 | 18.49 | +0.217% | 2,118 | +4.327% |
| 2026-07-01 | 18.39 | 18.50 | 18.00 | 18.45 | +0.545% | 3,149 | +4.553% |
| 2026-06-30 | 18.00 | 18.65 | 18.00 | 18.35 | -0.218% | 4,795 | +5.123% |
| 2026-06-29 | 18.39 | 18.39 | 18.39 | 18.39 | +1.044% | 255 | +4.894% |
| 2026-06-26 | 18.15 | 18.20 | 18.00 | 18.20 | +0.055% | 3,184 | +5.989% |
| 2026-06-24 | 17.70 | 18.23 | 17.70 | 18.19 | +2.768% | 1,414 | +6.047% |
| 2026-06-23 | 17.69 | 17.70 | 17.69 | 17.70 | 0.000% | 7,047 | +8.983% |
| 2026-06-22 | 17.45 | 17.79 | 17.45 | 17.70 | -1.007% | 3,000 | +8.983% |
| 2026-06-16 | 17.75 | 17.92 | 17.40 | 17.88 | -0.390% | 3,651 | +7.886% |
| 2026-06-15 | 17.65 | 18.00 | 17.20 | 17.95 | -0.278% | 7,806 | +7.465% |
| 2026-06-11 | 17.97 | 18.00 | 17.97 | 18.00 | +1.138% | 500 | +7.167% |
| 2026-06-10 | 17.59 | 17.88 | 17.59 | 17.80 | +0.042% | 1,927 | +8.386% |
| 2026-06-09 | 17.98 | 17.99 | 17.58 | 17.79 | -1.057% | 2,010 | +8.432% |
| 2026-06-08 | 17.57 | 17.98 | 17.55 | 17.98 | -0.111% | 3,390 | +7.286% |
| 2026-06-05 | 18.25 | 18.31 | 18.00 | 18.00 | 0.000% | 1,008 | +7.167% |
| 2026-06-04 | 17.73 | 18.00 | 17.73 | 18.00 | +1.523% | 2,300 | +7.167% |
| 2026-06-03 | 17.69 | 17.73 | 17.50 | 17.73 | -0.056% | 1,112 | +8.799% |
| 2026-06-01 | 17.57 | 17.74 | 17.11 | 17.74 | -1.444% | 17,049 | +8.737% |
| 2026-05-29 | 17.80 | 18.00 | 17.75 | 18.00 | +0.056% | 3,640 | +7.167% |
| 2026-05-28 | 18.00 | 18.00 | 17.60 | 17.99 | +0.056% | 2,400 | +7.226% |
| 2026-05-27 | 17.89 | 18.00 | 17.89 | 17.98 | +0.728% | 548 | +7.286% |
| 2026-05-26 | 17.97 | 18.25 | 17.60 | 17.85 | -0.446% | 3,531 | +8.067% |
| 2026-05-22 | 18.50 | 18.50 | 17.14 | 17.93 | -3.029% | 33,418 | +7.585% |
| 2026-05-21 | 18.49 | 18.49 | 18.49 | 18.49 | 0.000% | 189 | +4.327% |
| 2026-05-20 | 18.53 | 18.53 | 18.26 | 18.49 | -1.780% | 3,547 | +4.327% |
| 2026-05-19 | 18.80 | 19.00 | 18.75 | 18.82 | -0.921% | 1,302 | +2.470% |
| 2026-05-15 | 18.92 | 19.00 | 18.75 | 19.00 | 0.000% | 552 | +1.526% |
| 2026-05-13 | 19.00 | 19.00 | 18.89 | 19.00 | 0.000% | 500 | +1.526% |
| 2026-05-11 | 18.83 | 19.00 | 18.83 | 19.00 | 0.000% | 656 | +1.526% |
| 2026-05-07 | 18.77 | 19.00 | 18.77 | 19.00 | +0.796% | 1,102 | +1.526% |
| 2026-05-06 | 18.45 | 18.85 | 18.45 | 18.85 | -0.528% | 3,061 | +2.334% |
| 2026-05-05 | 18.90 | 18.95 | 18.46 | 18.95 | -0.263% | 2,000 | +1.794% |
| 2026-05-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 500 | +1.526% |
| 2026-04-30 | 19.00 | 19.00 | 18.71 | 19.00 | +0.476% | 665 | +1.526% |
| 2026-04-29 | 18.91 | 19.00 | 18.91 | 18.91 | -0.404% | 825 | +2.010% |
| 2026-04-27 | 18.99 | 18.99 | 18.99 | 18.99 | -0.027% | 100 | +1.597% |
| 2026-04-22 | 18.99 | 18.99 | 18.99 | 18.99 | -0.042% | 695 | +1.569% |
| 2026-04-21 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 194 | +1.526% |
| 2026-04-20 | 19.00 | 19.00 | 19.00 | 19.00 | -0.053% | 211 | +1.526% |
| 2026-04-17 | 18.80 | 19.25 | 18.80 | 19.01 | +0.053% | 4,214 | +1.473% |
| 2026-04-14 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 162 | +1.526% |
| 2026-04-13 | 18.74 | 19.00 | 18.66 | 19.00 | -0.783% | 1,900 | +1.526% |
| 2026-04-10 | 18.80 | 19.15 | 18.30 | 19.15 | -0.906% | 5,985 | +0.731% |
| 2026-04-09 | 19.14 | 19.32 | 19.14 | 19.32 | +0.390% | 700 | -0.181% |
| 2026-04-08 | 18.89 | 19.25 | 18.89 | 19.25 | 0.000% | 405 | +0.208% |
| 2026-04-06 | 19.12 | 19.25 | 19.12 | 19.25 | +0.627% | 662 | +0.208% |
| 2026-04-02 | 19.13 | 19.13 | 19.12 | 19.13 | -0.623% | 1,001 | +0.836% |
| 2026-04-01 | 19.25 | 19.25 | 19.00 | 19.25 | -1.282% | 1,534 | +0.208% |
| 2026-03-31 | 19.00 | 19.50 | 19.00 | 19.50 | +2.632% | 1,862 | -1.077% |
| 2026-03-30 | 18.98 | 19.00 | 18.60 | 19.00 | +1.171% | 3,614 | +1.526% |
| 2026-03-27 | 18.75 | 18.78 | 18.75 | 18.78 | +0.428% | 426 | +2.716% |
| 2026-03-26 | 18.71 | 18.71 | 18.70 | 18.70 | +0.054% | 10,645 | +3.155% |
| 2026-03-25 | 18.68 | 18.69 | 18.68 | 18.69 | -0.053% | 2,300 | +3.210% |
| 2026-03-20 | 18.51 | 18.96 | 18.25 | 18.70 | -1.579% | 8,015 | +3.155% |
| 2026-03-18 | 19.10 | 19.10 | 19.00 | 19.00 | -2.514% | 300 | +1.526% |
| 2026-03-16 | 19.50 | 19.50 | 18.51 | 19.49 | -0.051% | 2,520 | -1.026% |
| 2026-03-13 | 19.00 | 19.50 | 19.00 | 19.50 | -1.763% | 600 | -1.077% |
| 2026-03-11 | 19.21 | 19.85 | 19.21 | 19.85 | 0.000% | 602 | -2.821% |
| 2026-03-09 | 19.35 | 19.85 | 19.35 | 19.85 | +1.795% | 1,125 | -2.821% |
| 2026-03-06 | 19.35 | 19.50 | 19.35 | 19.50 | -1.540% | 400 | -1.077% |
| 2026-03-05 | 19.50 | 20.00 | 19.50 | 19.80 | -0.527% | 1,237 | -2.600% |
| 2026-03-04 | 19.50 | 19.91 | 19.35 | 19.91 | +2.050% | 600 | -3.114% |
| 2026-03-03 | 19.10 | 19.51 | 19.02 | 19.51 | +0.103% | 4,016 | -1.128% |
| 2026-03-02 | 19.02 | 19.49 | 19.00 | 19.49 | 0.000% | 600 | -1.026% |
| 2026-02-27 | 19.09 | 19.49 | 19.05 | 19.49 | 0.000% | 3,350 | -1.026% |
| 2026-02-26 | 19.31 | 19.49 | 19.31 | 19.49 | +0.984% | 1,105 | -1.026% |
| 2026-02-25 | 19.22 | 19.30 | 19.22 | 19.30 | 0.000% | 500 | -0.052% |
| 2026-02-24 | 19.45 | 19.45 | 19.30 | 19.30 | -1.076% | 403 | -0.052% |
| 2026-02-20 | 19.30 | 19.51 | 19.26 | 19.51 | +0.895% | 2,832 | -1.128% |
| 2026-02-19 | 19.41 | 19.41 | 19.34 | 19.34 | -0.376% | 236 | -0.243% |
| 2026-02-18 | 19.04 | 19.41 | 19.04 | 19.41 | +0.052% | 860 | -0.618% |
| 2026-02-17 | 18.98 | 19.40 | 18.96 | 19.40 | +0.779% | 9,051 | -0.567% |
| 2026-02-13 | 19.06 | 19.25 | 19.00 | 19.25 | +0.260% | 2,700 | +0.208% |
| 2026-02-11 | 19.00 | 19.20 | 18.96 | 19.20 | -0.260% | 400 | +0.469% |
| 2026-02-09 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 1,200 | +0.208% |
| 2026-02-06 | 19.20 | 19.25 | 19.20 | 19.25 | 0.000% | 1,057 | +0.208% |
| 2026-02-05 | 19.25 | 19.25 | 19.25 | 19.25 | +0.260% | 100 | +0.208% |
| 2026-02-04 | 19.00 | 19.20 | 18.50 | 19.20 | +1.053% | 3,362 | +0.469% |
| 2026-02-03 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 356 | +1.526% |
| 2026-01-27 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 228 | +1.526% |
| 2026-01-22 | 18.96 | 19.00 | 18.96 | 19.00 | 0.000% | 200 | +1.526% |
| 2026-01-21 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,510 | +1.526% |
| 2026-01-20 | 18.92 | 19.00 | 18.19 | 19.00 | -1.042% | 3,424 | +1.526% |
| 2026-01-13 | 19.07 | 19.20 | 19.07 | 19.20 | -1.538% | 7,403 | +0.469% |
| 2026-01-12 | 19.50 | 19.50 | 19.50 | 19.50 | -1.266% | 202 | -1.077% |
| 2026-01-09 | 19.51 | 19.75 | 19.08 | 19.75 | 0.000% | 707 | -2.329% |
| 2026-01-08 | 19.75 | 19.75 | 19.75 | 19.75 | -0.504% | 200 | -2.329% |
| 2026-01-07 | 19.50 | 19.85 | 19.50 | 19.85 | 0.000% | 650 | -2.821% |
| 2026-01-06 | 19.50 | 19.85 | 19.50 | 19.85 | +0.202% | 650 | -2.821% |
| 2026-01-05 | 19.89 | 19.89 | 19.08 | 19.81 | -0.050% | 3,725 | -2.625% |
| 2026-01-02 | 19.05 | 19.82 | 18.33 | 19.82 | 0.000% | 7,980 | -2.674% |
| 2025-12-31 | 19.00 | 19.82 | 17.55 | 19.82 | +4.316% | 881 | -2.674% |
| 2025-12-30 | 18.45 | 19.00 | 18.43 | 19.00 | +5.850% | 4,385 | +1.526% |
| 2025-12-29 | 18.50 | 18.50 | 17.75 | 17.95 | -2.973% | 4,055 | +7.465% |
| 2025-12-26 | 17.78 | 19.00 | 17.75 | 18.50 | +2.721% | 4,480 | +4.270% |
| 2025-12-24 | 18.01 | 18.01 | 18.01 | 18.01 | +1.294% | 100 | +7.107% |
| 2025-12-19 | 17.51 | 17.78 | 17.50 | 17.78 | +0.056% | 4,119 | +8.493% |
| 2025-12-18 | 17.77 | 17.77 | 17.77 | 17.77 | +2.126% | 345 | +8.554% |
| 2025-12-17 | 17.58 | 17.58 | 17.40 | 17.40 | -1.024% | 1,000 | +10.862% |
| 2025-12-16 | 17.58 | 17.58 | 17.58 | 17.58 | -0.157% | 563 | +9.727% |
| 2025-12-11 | 17.72 | 17.72 | 17.61 | 17.61 | -0.914% | 613 | +9.555% |
| 2025-12-09 | 17.30 | 17.77 | 17.30 | 17.77 | +3.014% | 826 | +8.554% |
| 2025-12-08 | 17.27 | 17.27 | 17.25 | 17.25 | 0.000% | 1,100 | +11.826% |
| 2025-12-05 | 17.25 | 17.25 | 17.25 | 17.25 | +0.291% | 1,212 | +11.826% |
| 2025-12-04 | 17.00 | 17.20 | 17.00 | 17.20 | +1.236% | 665 | +12.151% |
| 2025-12-03 | 16.95 | 17.00 | 16.75 | 16.99 | +0.236% | 24,125 | +13.537% |
| 2025-12-02 | 16.92 | 16.95 | 16.92 | 16.95 | +1.802% | 460 | +13.805% |
| 2025-11-26 | 16.61 | 16.65 | 16.61 | 16.65 | +0.301% | 486 | +15.856% |
| 2025-11-25 | 16.47 | 16.60 | 16.00 | 16.60 | 0.000% | 2,321 | +16.205% |
| 2025-11-19 | 16.40 | 16.60 | 16.00 | 16.60 | -1.367% | 6,590 | +16.205% |
| 2025-11-18 | 16.51 | 16.83 | 16.05 | 16.83 | +0.418% | 1,200 | +14.617% |
| 2025-11-17 | 16.57 | 16.76 | 16.57 | 16.76 | +1.884% | 2,350 | +15.095% |
| 2025-11-14 | 16.45 | 16.45 | 16.45 | 16.45 | +0.305% | 951 | +17.264% |
| 2025-11-13 | 16.45 | 16.45 | 16.40 | 16.40 | -0.304% | 710 | +17.622% |
| 2025-11-10 | 16.40 | 16.45 | 16.40 | 16.45 | +1.231% | 4,586 | +17.264% |
| 2025-11-05 | 16.25 | 16.25 | 16.25 | 16.25 | -1.216% | 205 | +18.708% |
| 2025-10-29 | 16.45 | 16.45 | 16.00 | 16.45 | -0.303% | 1,919 | +17.264% |
| 2025-10-28 | 16.40 | 16.50 | 16.34 | 16.50 | -0.061% | 3,994 | +16.909% |
| 2025-10-27 | 16.51 | 16.51 | 16.51 | 16.51 | -1.138% | 102 | +16.838% |
| 2025-10-24 | 16.70 | 16.72 | 16.70 | 16.70 | 0.000% | 900 | +15.509% |
| 2025-10-23 | 16.90 | 16.90 | 16.70 | 16.70 | -1.183% | 1,400 | +15.509% |
| 2025-10-22 | 16.90 | 16.90 | 16.90 | 16.90 | +0.595% | 400 | +14.142% |
| 2025-10-20 | 16.80 | 16.80 | 16.80 | 16.80 | -0.592% | 101 | +14.821% |
| 2025-10-17 | 16.90 | 16.90 | 16.90 | 16.90 | -0.880% | 4,007 | +14.142% |
| 2025-10-16 | 17.05 | 17.05 | 17.05 | 17.05 | -0.292% | 300 | +13.138% |
| 2025-10-15 | 17.11 | 17.11 | 17.09 | 17.10 | 0.000% | 2,500 | +12.807% |
| 2025-10-14 | 17.05 | 17.10 | 17.05 | 17.10 | +0.293% | 2,195 | +12.807% |
| 2025-10-10 | 17.05 | 17.45 | 17.05 | 17.05 | -1.445% | 900 | +13.138% |
| 2025-10-09 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 2,959 | +11.503% |
| 2025-10-08 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 465 | +11.503% |
| 2025-10-07 | 17.20 | 17.33 | 17.20 | 17.30 | 0.000% | 6,374 | +11.503% |
| 2025-10-06 | 17.43 | 17.43 | 17.20 | 17.30 | -1.143% | 4,870 | +11.503% |
| 2025-10-03 | 17.00 | 17.50 | 17.00 | 17.50 | +2.941% | 2,304 | +10.229% |
| 2025-10-02 | 17.00 | 17.00 | 16.85 | 17.00 | -1.163% | 501 | +13.471% |
| 2025-10-01 | 17.00 | 17.20 | 17.00 | 17.20 | -0.922% | 740 | +12.151% |
| 2025-09-30 | 17.36 | 17.36 | 17.25 | 17.36 | +3.027% | 1,557 | +11.118% |
| 2025-09-29 | 17.00 | 17.25 | 16.85 | 16.85 | -1.172% | 6,139 | +14.481% |
| 2025-09-26 | 17.05 | 17.05 | 17.05 | 17.05 | -0.074% | 120 | +13.138% |
| 2025-09-25 | 16.83 | 17.06 | 16.83 | 17.06 | +0.015% | 6,915 | +13.055% |
| 2025-09-24 | 17.00 | 17.06 | 16.75 | 17.06 | +1.126% | 10,105 | +13.072% |
| 2025-09-22 | 16.87 | 16.87 | 16.87 | 16.87 | -0.765% | 203 | +14.345% |
| 2025-09-16 | 17.27 | 17.28 | 16.75 | 17.00 | -1.563% | 880 | +13.471% |
| 2025-09-12 | 17.27 | 17.27 | 17.27 | 17.27 | +0.116% | 109 | +11.697% |
| 2025-09-11 | 17.19 | 17.45 | 16.80 | 17.25 | -0.862% | 834 | +11.826% |
| 2025-09-10 | 17.25 | 17.40 | 17.13 | 17.40 | +0.870% | 2,354 | +10.862% |
| 2025-09-09 | 17.10 | 17.25 | 17.10 | 17.25 | +0.877% | 750 | +11.826% |
| 2025-09-08 | 17.10 | 17.10 | 17.10 | 17.10 | -0.870% | 280 | +12.807% |
| 2025-09-05 | 17.25 | 17.25 | 17.25 | 17.25 | +2.679% | 650 | +11.826% |
| 2025-09-03 | 17.00 | 17.01 | 16.80 | 16.80 | -1.293% | 2,664 | +14.821% |
| 2025-09-02 | 17.21 | 17.21 | 17.02 | 17.02 | -2.184% | 465 | +13.337% |
| 2025-08-28 | 17.40 | 17.40 | 17.40 | 17.40 | +0.870% | 1,700 | +10.862% |
| 2025-08-27 | 17.25 | 17.25 | 17.25 | 17.25 | +1.411% | 224 | +11.826% |
| 2025-08-26 | 17.01 | 17.13 | 17.00 | 17.01 | -1.162% | 2,940 | +13.404% |
| 2025-08-22 | 17.35 | 17.49 | 17.00 | 17.21 | -1.601% | 3,557 | +12.086% |
| 2025-08-19 | 17.35 | 17.49 | 17.11 | 17.49 | +0.807% | 1,150 | +10.292% |
| 2025-08-18 | 17.55 | 17.55 | 17.35 | 17.35 | 0.000% | 1,939 | +11.182% |
| 2025-08-15 | 17.50 | 17.50 | 17.35 | 17.35 | 0.000% | 800 | +11.182% |
| 2025-08-14 | 17.64 | 17.80 | 17.35 | 17.35 | -3.611% | 5,383 | +11.182% |
| 2025-08-13 | 17.99 | 18.00 | 17.99 | 18.00 | +1.408% | 250 | +7.167% |
| 2025-08-12 | 18.00 | 18.47 | 17.75 | 17.75 | +0.282% | 2,112 | +8.676% |
| 2025-08-07 | 17.70 | 17.70 | 17.70 | 17.70 | +0.454% | 507 | +8.983% |
| 2025-08-06 | 18.00 | 18.00 | 17.62 | 17.62 | -2.165% | 1,180 | +9.478% |
| 2025-08-05 | 19.85 | 19.85 | 18.01 | 18.01 | -1.044% | 2,281 | +7.107% |
| 2025-08-01 | 18.50 | 19.00 | 18.20 | 18.20 | -1.621% | 1,227 | +5.989% |
| 2025-07-23 | 18.07 | 18.50 | 18.00 | 18.50 | -0.001% | 15,373 | +4.271% |
| 2025-07-22 | 18.75 | 18.75 | 18.50 | 18.50 | -1.333% | 2,905 | +4.270% |
| 2025-07-21 | 18.17 | 18.75 | 18.00 | 18.75 | 0.000% | 3,129 | +2.880% |
| 2025-07-18 | 18.93 | 19.00 | 18.75 | 18.75 | -6.250% | 3,060 | +2.880% |
| 2025-07-16 | 18.50 | 20.00 | 18.20 | 20.00 | +3.896% | 1,758 | -3.550% |
| 2025-07-15 | 19.50 | 19.55 | 18.75 | 19.25 | -1.282% | 6,872 | +0.208% |
| 2025-07-11 | 19.50 | 19.50 | 19.50 | 19.50 | +2.470% | 1,313 | -1.077% |
| 2025-07-10 | 19.50 | 19.50 | 19.03 | 19.03 | +0.158% | 281 | +1.366% |
| 2025-07-09 | 19.00 | 19.00 | 19.00 | 19.00 | -0.783% | 601 | +1.526% |
| 2025-07-08 | 19.24 | 19.24 | 19.05 | 19.15 | -0.468% | 13,000 | +0.731% |
| 2025-07-07 | 18.95 | 19.24 | 18.95 | 19.24 | +2.613% | 3,980 | +0.260% |
| 2025-07-03 | 18.75 | 18.75 | 18.75 | 18.75 | -2.547% | 100 | +2.880% |
| 2025-07-02 | 17.53 | 19.25 | 17.00 | 19.24 | +13.176% | 12,146 | +0.260% |
| 2025-07-01 | 15.55 | 17.00 | 15.50 | 17.00 | +10.749% | 18,051 | +13.471% |
| 2025-06-30 | 15.49 | 15.50 | 15.00 | 15.35 | +0.656% | 17,624 | +25.668% |
| 2025-06-27 | 15.48 | 15.48 | 15.25 | 15.25 | 0.000% | 310 | +26.492% |
| 2025-06-26 | 15.35 | 15.35 | 14.71 | 15.25 | -1.613% | 3,497 | +26.492% |
| 2025-06-24 | 15.39 | 15.50 | 15.39 | 15.50 | +3.333% | 1,900 | +24.452% |
| 2025-06-18 | 15.01 | 15.01 | 15.00 | 15.00 | -2.471% | 3,500 | +28.600% |
| 2025-06-17 | 15.38 | 15.38 | 15.38 | 15.38 | 0.000% | 100 | +25.423% |
| 2025-06-13 | 15.34 | 15.38 | 15.34 | 15.38 | +1.435% | 9,729 | +25.423% |
| 2025-06-12 | 14.90 | 15.36 | 14.90 | 15.16 | -2.178% | 913 | +27.223% |
| 2025-06-11 | 15.50 | 15.50 | 15.50 | 15.50 | +1.974% | 700 | +24.452% |
| 2025-06-09 | 15.21 | 15.21 | 15.20 | 15.20 | -0.131% | 501 | +26.908% |
| 2025-06-06 | 15.22 | 15.22 | 15.22 | 15.22 | -0.197% | 237 | +26.741% |
| 2025-06-05 | 15.25 | 15.25 | 15.25 | 15.25 | -1.613% | 200 | +26.492% |
| 2025-06-04 | 15.00 | 15.50 | 15.00 | 15.50 | +3.333% | 780 | +24.452% |
| 2025-06-03 | 15.26 | 15.30 | 15.00 | 15.00 | -1.639% | 816 | +28.600% |
| 2025-06-02 | 15.20 | 15.25 | 15.20 | 15.25 | +2.438% | 907 | +26.492% |
| 2025-05-30 | 15.25 | 15.25 | 14.89 | 14.89 | -0.753% | 677 | +29.576% |
| 2025-05-29 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 1,400 | +28.600% |
| 2025-05-28 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 500 | +28.600% |
| 2025-05-27 | 15.00 | 15.00 | 14.76 | 15.00 | +0.167% | 5,600 | +28.600% |
| 2025-05-22 | 14.98 | 15.00 | 14.97 | 14.97 | +0.503% | 2,100 | +28.815% |
| 2025-05-21 | 15.07 | 15.07 | 14.90 | 14.90 | -3.560% | 1,900 | +29.463% |
| 2025-05-19 | 15.45 | 15.45 | 15.45 | 15.45 | -1.088% | 230 | +24.854% |
| 2025-05-12 | 15.62 | 15.62 | 15.62 | 15.62 | +0.128% | 100 | +23.496% |
| 2025-05-09 | 15.60 | 15.60 | 15.60 | 15.60 | +4.488% | 302 | +23.654% |
| 2025-05-06 | 15.05 | 15.05 | 14.93 | 14.93 | -1.126% | 1,970 | +29.203% |
| 2025-05-05 | 15.52 | 15.60 | 15.10 | 15.10 | -2.706% | 1,105 | +27.748% |
| 2025-05-01 | 15.54 | 15.54 | 15.52 | 15.52 | +1.107% | 1,200 | +24.291% |
| 2025-04-30 | 15.25 | 15.35 | 15.25 | 15.35 | +0.656% | 1,000 | +25.668% |
| 2025-04-29 | 15.25 | 15.25 | 15.25 | 15.25 | +1.667% | 2,000 | +26.492% |
| 2025-04-28 | 15.02 | 15.02 | 15.00 | 15.00 | -1.639% | 1,502 | +28.600% |
| 2025-04-25 | 15.25 | 15.25 | 15.25 | 15.25 | +2.624% | 100 | +26.492% |
| 2025-04-24 | 15.42 | 15.42 | 14.86 | 14.86 | -3.943% | 4,156 | +29.812% |
| 2025-04-23 | 16.00 | 16.00 | 15.47 | 15.47 | +0.324% | 1,151 | +24.693% |
| 2025-04-22 | 15.42 | 15.42 | 15.42 | 15.42 | -5.108% | 100 | +25.097% |
| 2025-04-21 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 750 | +18.708% |
| 2025-04-17 | 17.25 | 17.25 | 16.25 | 16.25 | -5.797% | 2,710 | +18.708% |
| 2025-04-16 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 10,744 | +11.826% |
| 2025-04-14 | 17.25 | 17.25 | 17.05 | 17.25 | +1.173% | 1,855 | +11.826% |
| 2025-04-11 | 17.40 | 17.40 | 17.05 | 17.05 | -2.011% | 2,100 | +13.138% |
| 2025-04-10 | 17.40 | 17.40 | 17.00 | 17.40 | +2.065% | 925 | +10.862% |
| 2025-04-09 | 17.02 | 17.05 | 17.00 | 17.05 | +0.282% | 5,039 | +13.151% |
| 2025-04-08 | 17.00 | 17.00 | 16.50 | 17.00 | +3.030% | 3,683 | +13.471% |
| 2025-04-07 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 136 | +16.909% |
| 2025-04-04 | 17.02 | 17.02 | 16.50 | 16.50 | -3.452% | 3,630 | +16.909% |
| 2025-04-02 | 16.00 | 17.25 | 16.00 | 17.09 | +6.149% | 1,100 | +12.873% |
| 2025-04-01 | 15.57 | 16.49 | 15.57 | 16.10 | +7.405% | 1,791 | +19.814% |
| 2025-03-31 | 14.98 | 14.99 | 14.92 | 14.99 | +1.834% | 3,999 | +28.686% |
| 2025-03-28 | 14.74 | 14.74 | 14.72 | 14.72 | +4.471% | 716 | +31.046% |
| 2025-03-27 | 14.10 | 14.10 | 14.07 | 14.09 | +0.285% | 650 | +36.906% |
| 2025-03-24 | 14.70 | 14.70 | 14.00 | 14.05 | -6.333% | 2,579 | +37.295% |
| 2025-03-21 | 15.00 | 15.00 | 15.00 | 15.00 | -3.846% | 202 | +28.600% |
| 2025-03-20 | 15.60 | 15.60 | 14.86 | 15.60 | +10.411% | 448 | +23.655% |
| 2025-03-18 | 13.98 | 14.14 | 13.98 | 14.13 | +1.356% | 905 | +36.528% |
| 2025-03-17 | 13.93 | 13.94 | 13.93 | 13.94 | +2.500% | 300 | +38.379% |
| 2025-03-14 | 13.59 | 13.60 | 13.59 | 13.60 | +0.221% | 400 | +41.838% |
| 2025-03-13 | 13.59 | 13.59 | 13.57 | 13.57 | -3.071% | 460 | +42.152% |
| 2025-03-12 | 14.52 | 14.52 | 14.00 | 14.00 | -2.439% | 680 | +37.786% |
| 2025-03-11 | 14.38 | 14.40 | 14.35 | 14.35 | -0.209% | 3,400 | +34.425% |
| 2025-03-10 | 14.38 | 14.40 | 14.38 | 14.38 | -0.828% | 1,658 | +34.145% |
| 2025-03-07 | 14.50 | 14.50 | 14.50 | 14.50 | +1.754% | 555 | +33.034% |
| 2025-03-06 | 14.25 | 14.25 | 14.24 | 14.25 | 0.000% | 12,477 | +35.368% |
| 2025-03-05 | 14.26 | 14.26 | 14.20 | 14.25 | -0.697% | 2,424 | +35.368% |
| 2025-03-03 | 14.65 | 14.65 | 14.25 | 14.35 | +1.773% | 3,925 | +34.425% |
| 2025-02-28 | 14.11 | 14.11 | 14.10 | 14.10 | +0.142% | 405 | +36.809% |
| 2025-02-27 | 14.10 | 14.10 | 14.08 | 14.08 | -0.142% | 1,623 | +37.003% |
| 2025-02-26 | 14.10 | 14.10 | 14.08 | 14.10 | 0.000% | 2,411 | +36.809% |
| 2025-02-25 | 14.10 | 14.10 | 14.07 | 14.10 | 0.000% | 1,700 | +36.809% |
| 2025-02-24 | 14.12 | 14.12 | 14.07 | 14.10 | -4.212% | 3,000 | +36.809% |
| 2025-02-20 | 14.11 | 14.72 | 14.11 | 14.72 | +0.136% | 382 | +31.046% |
| 2025-02-19 | 14.58 | 14.70 | 14.53 | 14.70 | +0.775% | 1,879 | +31.224% |
| 2025-02-12 | 14.59 | 14.59 | 14.59 | 14.59 | -0.362% | 132 | +32.241% |
| 2025-02-11 | 14.00 | 14.64 | 14.00 | 14.64 | +3.903% | 400 | +31.762% |
| 2025-02-10 | 14.09 | 14.09 | 14.09 | 14.09 | -4.345% | 133 | +36.906% |
| 2025-02-07 | 14.73 | 14.73 | 14.73 | 14.73 | +3.007% | 200 | +30.957% |
| 2025-02-06 | 13.74 | 14.32 | 13.74 | 14.30 | +4.762% | 3,223 | +34.895% |
| 2025-02-05 | 13.76 | 13.76 | 13.57 | 13.65 | -2.500% | 5,453 | +41.319% |
| 2025-02-04 | 13.99 | 14.10 | 13.99 | 14.00 | +2.564% | 1,950 | +37.786% |
| 2025-02-03 | 13.80 | 13.80 | 13.65 | 13.65 | -0.799% | 1,300 | +41.319% |
| 2025-01-31 | 13.90 | 13.90 | 13.76 | 13.76 | -1.362% | 238 | +40.189% |
| 2025-01-30 | 14.00 | 14.00 | 13.94 | 13.95 | +1.087% | 2,718 | +38.280% |
| 2025-01-29 | 14.10 | 14.10 | 13.75 | 13.80 | -2.128% | 1,260 | +39.783% |
| 2025-01-28 | 14.25 | 14.25 | 13.84 | 14.10 | -0.844% | 1,864 | +36.809% |
| 2025-01-27 | 14.20 | 14.22 | 14.20 | 14.22 | -0.211% | 321 | +35.654% |
| 2025-01-24 | 14.25 | 14.25 | 14.25 | 14.25 | +1.786% | 385 | +35.368% |
| 2025-01-23 | 14.00 | 14.00 | 14.00 | 14.00 | +1.083% | 105 | +37.786% |
| 2025-01-21 | 14.50 | 14.50 | 13.85 | 13.85 | -5.910% | 17,235 | +39.278% |
| 2025-01-17 | 14.07 | 14.72 | 13.90 | 14.72 | +4.397% | 932 | +31.046% |
| 2025-01-16 | 14.15 | 14.15 | 14.00 | 14.10 | +0.714% | 7,224 | +36.809% |
| 2025-01-15 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 5,043 | +37.786% |
| 2025-01-14 | 14.50 | 14.50 | 14.00 | 14.00 | +2.190% | 541 | +37.786% |
| 2025-01-13 | 13.90 | 13.90 | 13.70 | 13.70 | -2.143% | 7,191 | +40.803% |
| 2025-01-10 | 14.50 | 14.84 | 13.56 | 14.00 | -5.787% | 1,926 | +37.786% |
| 2025-01-07 | 13.55 | 14.86 | 13.55 | 14.86 | -0.134% | 600 | +29.812% |
| 2025-01-06 | 14.88 | 14.88 | 14.88 | 14.88 | +8.218% | 139 | +29.637% |
| 2025-01-02 | 13.52 | 14.87 | 13.51 | 13.75 | +1.776% | 2,054 | +40.291% |
| 2024-12-31 | 14.00 | 15.00 | 12.83 | 13.51 | -3.500% | 40,649 | +42.783% |
| 2024-12-30 | 14.25 | 14.25 | 13.55 | 14.00 | -1.060% | 1,964 | +37.786% |
| 2024-12-27 | 13.75 | 14.15 | 13.75 | 14.15 | +1.071% | 817 | +36.325% |
| 2024-12-26 | 13.71 | 14.00 | 13.51 | 14.00 | -1.754% | 1,161 | +37.786% |
| 2024-12-24 | 13.71 | 14.25 | 13.71 | 14.25 | 0.000% | 600 | +35.368% |
| 2024-12-20 | 14.25 | 14.25 | 14.10 | 14.25 | 0.000% | 800 | +35.368% |
| 2024-12-19 | 14.11 | 14.25 | 13.63 | 14.25 | -1.656% | 3,675 | +35.368% |
| 2024-12-18 | 15.00 | 15.10 | 14.11 | 14.49 | -4.293% | 2,508 | +33.126% |
| 2024-12-17 | 15.99 | 16.00 | 15.14 | 15.14 | -7.514% | 3,762 | +27.411% |
| 2024-12-16 | 16.06 | 16.37 | 15.60 | 16.37 | -2.093% | 865 | +17.838% |
| 2024-12-13 | 16.45 | 16.72 | 16.05 | 16.72 | +1.641% | 475 | +15.371% |
| 2024-12-12 | 16.46 | 16.75 | 16.45 | 16.45 | -3.235% | 610 | +17.264% |
| 2024-12-11 | 16.65 | 17.00 | 16.65 | 17.00 | +2.906% | 4,511 | +13.471% |
| 2024-12-10 | 16.19 | 16.52 | 16.19 | 16.52 | +1.975% | 404 | +16.768% |
| 2024-12-09 | 15.45 | 16.20 | 15.45 | 16.20 | +1.313% | 2,974 | +19.074% |
| 2024-12-06 | 15.19 | 15.99 | 15.19 | 15.99 | 0.000% | 216 | +20.638% |
| 2024-12-05 | 15.17 | 15.99 | 15.17 | 15.99 | 0.000% | 200 | +20.638% |
| 2024-12-04 | 15.15 | 15.99 | 15.15 | 15.99 | -0.062% | 820 | +20.638% |
| 2024-12-02 | 16.40 | 16.40 | 16.00 | 16.00 | -3.148% | 627 | +20.562% |
| 2024-11-29 | 14.75 | 16.52 | 14.33 | 16.52 | +8.756% | 3,566 | +16.768% |
| 2024-11-27 | 15.00 | 15.19 | 14.18 | 15.19 | -3.556% | 2,004 | +26.991% |
| 2024-11-25 | 15.29 | 15.75 | 15.29 | 15.75 | +3.076% | 821 | +22.476% |
| 2024-11-22 | 14.43 | 15.28 | 14.43 | 15.28 | +1.935% | 408 | +26.243% |
| 2024-11-21 | 14.75 | 15.00 | 14.10 | 14.99 | +0.672% | 3,229 | +28.686% |
| 2024-11-20 | 14.31 | 14.89 | 14.30 | 14.89 | -0.733% | 2,134 | +29.550% |
| 2024-11-19 | 15.00 | 15.00 | 14.74 | 15.00 | -6.250% | 3,980 | +28.600% |
| 2024-11-15 | 15.12 | 16.00 | 15.12 | 16.00 | -3.846% | 300 | +20.562% |
| 2024-11-13 | 14.75 | 16.64 | 14.75 | 16.64 | +14.759% | 2,324 | +15.925% |
| 2024-11-12 | 14.25 | 14.50 | 14.16 | 14.50 | +2.473% | 1,725 | +33.034% |
| 2024-11-11 | 13.80 | 14.15 | 13.80 | 14.15 | +2.611% | 1,063 | +36.325% |
| 2024-11-08 | 13.69 | 13.79 | 13.64 | 13.79 | +0.952% | 1,369 | +39.884% |
| 2024-11-07 | 13.25 | 13.68 | 12.50 | 13.66 | -0.146% | 1,351 | +41.215% |
| 2024-11-06 | 12.50 | 13.68 | 12.48 | 13.68 | +9.880% | 9,744 | +41.009% |
| 2024-11-05 | 12.21 | 12.45 | 12.19 | 12.45 | +5.508% | 3,518 | +54.940% |
| 2024-11-01 | 11.99 | 12.00 | 11.80 | 11.80 | +0.426% | 10,511 | +63.475% |
| 2024-10-31 | 11.73 | 11.75 | 11.73 | 11.75 | -0.760% | 11,526 | +64.170% |
| 2024-10-30 | 11.78 | 11.84 | 11.78 | 11.84 | +0.938% | 700 | +62.922% |
| 2024-10-29 | 11.80 | 11.80 | 11.73 | 11.73 | -2.005% | 1,724 | +64.450% |
| 2024-10-28 | 11.81 | 11.97 | 11.62 | 11.97 | -0.167% | 851 | +61.153% |
| 2024-10-25 | 11.99 | 11.99 | 11.99 | 11.99 | +2.742% | 250 | +60.884% |
| 2024-10-24 | 11.67 | 11.67 | 11.67 | 11.67 | -2.669% | 100 | +65.296% |
| 2024-10-22 | 12.00 | 12.00 | 11.61 | 11.99 | +0.083% | 3,373 | +60.884% |
| 2024-10-21 | 12.00 | 12.00 | 11.98 | 11.98 | 0.000% | 2,600 | +61.018% |