FMBM
F & M BANK CORP
stockOTC
EODOct 2, 2026
40.93USD+1.112%(+0.45)880
FMBM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.48 | 40.93 | 40.40 | 40.93 | +1.112% | 880 | 0.000% |
| 2026-10-01 | 40.10 | 40.48 | 39.90 | 40.48 | 0.000% | 1,084 | +1.112% |
| 2026-09-30 | 40.20 | 40.48 | 40.10 | 40.48 | 0.000% | 8,550 | +1.112% |
| 2026-09-29 | 40.48 | 40.48 | 40.48 | 40.48 | +0.822% | 100 | +1.112% |
| 2026-09-28 | 40.17 | 40.92 | 40.15 | 40.15 | -0.815% | 1,100 | +1.943% |
| 2026-09-25 | 40.15 | 40.48 | 40.15 | 40.48 | +0.223% | 2,296 | +1.112% |
| 2026-09-24 | 40.41 | 40.41 | 40.39 | 40.39 | +0.224% | 400 | +1.337% |
| 2026-09-23 | 40.22 | 40.48 | 40.20 | 40.30 | -0.223% | 3,744 | +1.564% |
| 2026-09-22 | 40.35 | 40.39 | 40.35 | 40.39 | +0.223% | 1,175 | +1.337% |
| 2026-09-18 | 40.60 | 40.60 | 40.30 | 40.30 | -0.025% | 21,100 | +1.563% |
| 2026-09-17 | 40.70 | 40.99 | 40.27 | 40.31 | +0.025% | 5,900 | +1.538% |
| 2026-09-16 | 40.15 | 40.30 | 40.15 | 40.30 | +0.374% | 20,616 | +1.563% |
| 2026-09-15 | 40.15 | 40.32 | 40.15 | 40.15 | 0.000% | 915 | +1.943% |
| 2026-09-14 | 39.56 | 40.20 | 39.56 | 40.15 | -0.100% | 21,246 | +1.943% |
| 2026-09-10 | 39.51 | 40.19 | 39.51 | 40.19 | +0.475% | 460 | +1.841% |
| 2026-09-09 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 521 | +2.325% |
| 2026-09-08 | 39.60 | 40.00 | 39.60 | 40.00 | 0.000% | 1,645 | +2.325% |
| 2026-08-31 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 121 | +2.325% |
| 2026-08-28 | 40.00 | 40.00 | 40.00 | 40.00 | -0.498% | 337 | +2.325% |
| 2026-08-27 | 39.90 | 40.20 | 39.55 | 40.20 | 0.000% | 3,416 | +1.816% |
| 2026-08-25 | 40.20 | 40.20 | 40.20 | 40.20 | +0.500% | 100 | +1.816% |
| 2026-08-24 | 40.00 | 40.00 | 40.00 | 40.00 | +0.629% | 331 | +2.325% |
| 2026-08-21 | 39.95 | 39.95 | 39.41 | 39.75 | +0.888% | 10,693 | +2.969% |
| 2026-08-20 | 38.98 | 39.99 | 38.98 | 39.40 | -1.377% | 2,000 | +3.883% |
| 2026-08-19 | 39.95 | 39.95 | 39.95 | 39.95 | -0.025% | 1,851 | +2.453% |
| 2026-08-18 | 39.98 | 39.98 | 39.96 | 39.96 | -0.025% | 2,517 | +2.427% |
| 2026-08-17 | 39.96 | 39.97 | 39.96 | 39.97 | 0.000% | 300 | +2.402% |
| 2026-08-14 | 39.97 | 39.99 | 39.97 | 39.97 | -0.025% | 1,200 | +2.402% |
| 2026-08-13 | 39.98 | 39.98 | 39.98 | 39.98 | -0.299% | 200 | +2.376% |
| 2026-08-12 | 40.10 | 40.10 | 40.10 | 40.10 | 0.000% | 475 | +2.070% |
| 2026-08-11 | 40.10 | 40.10 | 40.02 | 40.10 | 0.000% | 1,651 | +2.070% |
| 2026-08-10 | 40.13 | 40.70 | 39.99 | 40.10 | -0.743% | 3,591 | +2.070% |
| 2026-08-07 | 40.14 | 40.74 | 40.14 | 40.40 | -0.859% | 2,965 | +1.312% |
| 2026-08-05 | 40.12 | 40.75 | 40.12 | 40.75 | +0.617% | 724 | +0.442% |
| 2026-08-04 | 40.95 | 40.95 | 40.00 | 40.50 | +1.250% | 1,105 | +1.062% |
| 2026-08-03 | 39.99 | 40.66 | 39.80 | 40.00 | +0.025% | 2,192 | +2.325% |
| 2026-07-31 | 39.55 | 39.99 | 39.55 | 39.99 | -0.025% | 4,809 | +2.351% |
| 2026-07-30 | 39.20 | 40.00 | 38.66 | 40.00 | +1.163% | 9,341 | +2.325% |
| 2026-07-24 | 39.51 | 39.54 | 39.00 | 39.54 | -0.277% | 808 | +3.515% |
| 2026-07-23 | 38.91 | 39.65 | 38.91 | 39.65 | -0.602% | 623 | +3.228% |
| 2026-07-17 | 39.48 | 39.89 | 39.48 | 39.89 | -0.250% | 200 | +2.607% |
| 2026-07-16 | 38.44 | 39.99 | 38.44 | 39.99 | +4.032% | 580 | +2.351% |
| 2026-07-15 | 38.10 | 38.44 | 38.10 | 38.44 | +0.104% | 1,400 | +6.478% |
| 2026-07-13 | 38.40 | 38.40 | 38.40 | 38.40 | 0.000% | 100 | +6.589% |
| 2026-07-10 | 37.92 | 38.40 | 37.92 | 38.40 | -0.026% | 1,040 | +6.589% |
| 2026-07-07 | 38.43 | 38.43 | 37.50 | 38.41 | -0.075% | 4,541 | +6.561% |
| 2026-07-06 | 37.20 | 38.44 | 37.20 | 38.44 | +3.609% | 944 | +6.481% |
| 2026-07-02 | 36.80 | 37.26 | 36.10 | 37.10 | 0.000% | 6,482 | +10.323% |
| 2026-07-01 | 36.60 | 37.27 | 36.50 | 37.10 | +0.651% | 3,200 | +10.323% |
| 2026-06-25 | 36.10 | 36.86 | 36.10 | 36.86 | +2.105% | 496 | +11.042% |
| 2026-06-24 | 35.90 | 36.10 | 35.90 | 36.10 | 0.000% | 1,581 | +13.380% |
| 2026-06-22 | 35.60 | 36.10 | 35.60 | 36.10 | -0.051% | 1,740 | +13.380% |
| 2026-06-16 | 35.11 | 36.12 | 35.00 | 36.12 | +2.901% | 4,511 | +13.322% |
| 2026-06-15 | 35.10 | 35.10 | 33.53 | 35.10 | +0.286% | 817 | +16.610% |
| 2026-06-12 | 34.60 | 35.00 | 34.60 | 35.00 | +1.156% | 900 | +16.943% |
| 2026-06-09 | 34.50 | 34.60 | 34.50 | 34.60 | +1.765% | 410 | +18.295% |
| 2026-06-08 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 150 | +20.382% |
| 2026-06-05 | 33.99 | 34.39 | 33.81 | 34.00 | 0.000% | 11,090 | +20.382% |
| 2026-06-01 | 33.52 | 34.00 | 33.52 | 34.00 | 0.000% | 251 | +20.382% |
| 2026-05-29 | 33.36 | 34.00 | 33.36 | 34.00 | +0.029% | 368 | +20.382% |
| 2026-05-28 | 33.50 | 33.99 | 33.50 | 33.99 | +1.493% | 1,844 | +20.418% |
| 2026-05-27 | 33.49 | 33.50 | 33.25 | 33.49 | +0.965% | 23,482 | +22.216% |
| 2026-05-26 | 33.49 | 33.50 | 33.10 | 33.17 | +0.363% | 3,065 | +23.395% |
| 2026-05-22 | 33.05 | 33.05 | 33.05 | 33.05 | +0.121% | 29,102 | +23.843% |
| 2026-05-21 | 33.51 | 33.52 | 33.01 | 33.01 | -2.625% | 1,398 | +23.993% |
| 2026-05-20 | 33.53 | 33.90 | 33.03 | 33.90 | 0.000% | 1,400 | +20.737% |
| 2026-05-18 | 33.52 | 33.99 | 33.52 | 33.90 | -0.964% | 2,520 | +20.737% |
| 2026-05-15 | 33.53 | 34.23 | 33.53 | 34.23 | -0.754% | 201 | +19.573% |
| 2026-05-14 | 34.00 | 34.49 | 33.01 | 34.49 | -0.029% | 1,750 | +18.672% |
| 2026-05-13 | 34.00 | 34.50 | 33.00 | 34.50 | 0.000% | 1,909 | +18.638% |
| 2026-05-12 | 34.50 | 34.50 | 34.50 | 34.50 | 0.000% | 429 | +18.638% |
| 2026-05-11 | 34.75 | 34.75 | 34.50 | 34.50 | +1.471% | 2,228 | +18.638% |
| 2026-05-08 | 33.50 | 34.00 | 33.50 | 34.00 | 0.000% | 2,564 | +20.382% |
| 2026-05-07 | 33.60 | 34.00 | 33.60 | 34.00 | +2.719% | 297 | +20.382% |
| 2026-05-06 | 33.00 | 33.10 | 33.00 | 33.10 | +0.303% | 500 | +23.656% |
| 2026-05-05 | 33.00 | 33.00 | 33.00 | 33.00 | +1.538% | 246 | +24.030% |
| 2026-05-04 | 32.00 | 32.50 | 32.00 | 32.50 | +1.563% | 1,754 | +25.938% |
| 2026-04-30 | 31.43 | 32.00 | 31.43 | 32.00 | +1.652% | 2,701 | +27.906% |
| 2026-04-29 | 31.10 | 31.48 | 31.10 | 31.48 | +0.095% | 1,853 | +30.019% |
| 2026-04-24 | 31.35 | 31.45 | 31.35 | 31.45 | -0.064% | 799 | +30.143% |
| 2026-04-22 | 31.47 | 31.47 | 30.77 | 31.47 | 0.000% | 500 | +30.060% |
| 2026-04-20 | 31.00 | 31.49 | 30.57 | 31.47 | -0.095% | 1,367 | +30.060% |
| 2026-04-17 | 30.51 | 31.50 | 30.51 | 31.50 | +2.472% | 2,940 | +29.937% |
| 2026-04-16 | 30.50 | 30.74 | 30.50 | 30.74 | -0.033% | 354 | +33.149% |
| 2026-04-10 | 30.50 | 30.75 | 30.50 | 30.75 | +0.356% | 5,150 | +33.106% |
| 2026-04-09 | 30.60 | 30.69 | 30.60 | 30.64 | +0.264% | 3,197 | +33.580% |
| 2026-04-06 | 30.31 | 30.56 | 30.30 | 30.56 | +0.197% | 1,347 | +33.933% |
| 2026-04-02 | 30.29 | 30.50 | 30.29 | 30.50 | -0.813% | 200 | +34.197% |
| 2026-04-01 | 30.20 | 30.75 | 30.20 | 30.75 | +0.886% | 5,002 | +33.106% |
| 2026-03-31 | 30.48 | 30.48 | 30.48 | 30.48 | 0.000% | 133 | +34.285% |
| 2026-03-30 | 30.30 | 30.48 | 30.00 | 30.48 | +0.263% | 4,901 | +34.285% |
| 2026-03-27 | 30.25 | 30.40 | 30.25 | 30.40 | -0.654% | 825 | +34.638% |
| 2026-03-26 | 30.60 | 30.60 | 30.60 | 30.60 | 0.000% | 100 | +33.758% |
| 2026-03-25 | 30.50 | 30.60 | 30.30 | 30.60 | 0.000% | 4,005 | +33.758% |
| 2026-03-24 | 30.39 | 30.60 | 30.39 | 30.60 | 0.000% | 1,043 | +33.758% |
| 2026-03-23 | 30.33 | 30.60 | 30.33 | 30.60 | +0.033% | 276 | +33.758% |
| 2026-03-20 | 30.30 | 30.59 | 30.30 | 30.59 | 0.000% | 300 | +33.802% |
| 2026-03-19 | 30.50 | 30.59 | 30.30 | 30.59 | -1.227% | 900 | +33.802% |
| 2026-03-18 | 30.97 | 30.97 | 30.97 | 30.97 | -0.354% | 278 | +32.160% |
| 2026-03-17 | 31.08 | 31.08 | 31.08 | 31.08 | +0.355% | 269 | +31.692% |
| 2026-03-13 | 30.80 | 31.39 | 30.26 | 30.97 | -0.032% | 6,901 | +32.160% |
| 2026-03-12 | 31.01 | 31.70 | 30.60 | 30.98 | -2.884% | 41,961 | +32.117% |
| 2026-03-11 | 31.00 | 31.98 | 30.99 | 31.90 | 0.000% | 13,500 | +28.307% |
| 2026-03-09 | 31.50 | 31.90 | 31.50 | 31.90 | -0.250% | 363 | +28.307% |
| 2026-03-06 | 31.75 | 31.98 | 31.51 | 31.98 | 0.000% | 1,526 | +27.986% |
| 2026-03-05 | 31.75 | 31.98 | 31.75 | 31.98 | 0.000% | 1,031 | +27.986% |
| 2026-03-03 | 31.50 | 31.98 | 31.50 | 31.98 | 0.000% | 501 | +27.986% |
| 2026-03-02 | 31.69 | 31.98 | 31.25 | 31.98 | +1.203% | 992 | +27.986% |
| 2026-02-27 | 31.98 | 31.98 | 31.10 | 31.60 | +0.190% | 4,558 | +29.525% |
| 2026-02-25 | 31.50 | 31.59 | 30.65 | 31.54 | -0.158% | 1,541 | +29.772% |
| 2026-02-24 | 31.25 | 31.60 | 30.60 | 31.59 | 0.000% | 1,550 | +29.566% |
| 2026-02-23 | 31.60 | 31.60 | 30.60 | 31.59 | -0.347% | 2,092 | +29.566% |
| 2026-02-20 | 31.60 | 31.70 | 31.60 | 31.70 | -0.126% | 900 | +29.117% |
| 2026-02-19 | 31.67 | 31.74 | 31.67 | 31.74 | +0.032% | 476 | +28.954% |
| 2026-02-18 | 31.64 | 31.73 | 31.50 | 31.73 | +0.189% | 839 | +28.995% |
| 2026-02-17 | 31.60 | 31.67 | 30.52 | 31.67 | -0.221% | 2,050 | +29.239% |
| 2026-02-12 | 31.60 | 31.74 | 31.60 | 31.74 | -0.031% | 502 | +28.954% |
| 2026-02-11 | 31.75 | 31.75 | 31.75 | 31.75 | +0.954% | 200 | +28.913% |
| 2026-02-10 | 31.45 | 31.45 | 31.45 | 31.45 | -0.945% | 811 | +30.143% |
| 2026-02-09 | 31.75 | 31.75 | 31.40 | 31.75 | 0.000% | 1,947 | +28.913% |
| 2026-02-06 | 31.72 | 32.25 | 31.72 | 31.75 | +0.794% | 821 | +28.913% |
| 2026-02-04 | 31.00 | 31.71 | 31.00 | 31.50 | +1.613% | 2,309 | +29.937% |
| 2026-02-03 | 30.65 | 31.00 | 30.65 | 31.00 | +0.065% | 620 | +32.032% |
| 2026-02-02 | 30.56 | 31.24 | 30.56 | 30.98 | +1.275% | 8,317 | +32.117% |
| 2026-01-29 | 30.65 | 30.65 | 30.34 | 30.59 | +0.328% | 801 | +33.802% |
| 2026-01-28 | 30.01 | 30.68 | 30.00 | 30.49 | -0.813% | 11,907 | +34.241% |
| 2026-01-27 | 30.02 | 30.74 | 30.00 | 30.74 | -0.678% | 1,775 | +33.149% |
| 2026-01-26 | 30.00 | 30.95 | 30.00 | 30.95 | +2.145% | 1,805 | +32.246% |
| 2026-01-23 | 29.50 | 30.30 | 29.50 | 30.30 | +0.165% | 1,142 | +35.083% |
| 2026-01-22 | 29.20 | 30.67 | 29.05 | 30.25 | +3.596% | 12,127 | +35.306% |
| 2026-01-21 | 28.90 | 29.20 | 28.90 | 29.20 | +1.038% | 2,596 | +40.171% |
| 2026-01-20 | 28.66 | 28.90 | 28.66 | 28.90 | -0.310% | 616 | +41.626% |
| 2026-01-16 | 28.97 | 28.99 | 28.97 | 28.99 | +0.069% | 702 | +41.187% |
| 2026-01-15 | 28.81 | 28.99 | 28.80 | 28.97 | -0.035% | 4,902 | +41.284% |
| 2026-01-13 | 28.81 | 28.98 | 28.75 | 28.98 | -0.034% | 4,357 | +41.235% |
| 2026-01-12 | 29.06 | 29.23 | 28.53 | 28.99 | -0.889% | 11,849 | +41.187% |
| 2026-01-09 | 29.25 | 29.25 | 29.05 | 29.25 | +0.034% | 2,021 | +39.932% |
| 2026-01-08 | 28.90 | 29.24 | 28.90 | 29.24 | +1.176% | 2,715 | +39.979% |
| 2026-01-07 | 28.80 | 29.00 | 28.60 | 28.90 | 0.000% | 6,694 | +41.626% |
| 2026-01-06 | 28.72 | 29.00 | 28.72 | 28.90 | -0.310% | 1,341 | +41.626% |
| 2026-01-05 | 28.70 | 28.99 | 28.61 | 28.99 | +1.010% | 2,761 | +41.187% |
| 2026-01-02 | 28.61 | 28.75 | 28.60 | 28.70 | -0.174% | 1,188 | +42.613% |
| 2025-12-30 | 28.60 | 28.75 | 28.60 | 28.75 | +0.489% | 869 | +42.365% |
| 2025-12-29 | 28.50 | 28.74 | 28.50 | 28.61 | +0.421% | 1,837 | +43.062% |
| 2025-12-26 | 28.40 | 28.49 | 28.33 | 28.49 | -0.035% | 603 | +43.664% |
| 2025-12-24 | 28.49 | 28.50 | 28.49 | 28.50 | +0.352% | 449 | +43.614% |
| 2025-12-22 | 28.50 | 28.50 | 28.25 | 28.40 | +0.531% | 3,273 | +44.120% |
| 2025-12-19 | 28.28 | 28.49 | 28.25 | 28.25 | 0.000% | 4,570 | +44.885% |
| 2025-12-18 | 28.14 | 28.25 | 28.14 | 28.25 | +0.893% | 3,504 | +44.885% |
| 2025-12-17 | 28.07 | 28.07 | 28.00 | 28.00 | +0.179% | 5,224 | +46.179% |
| 2025-12-16 | 27.95 | 27.95 | 27.95 | 27.95 | 0.000% | 25,000 | +46.440% |
| 2025-12-15 | 27.85 | 28.24 | 27.80 | 27.95 | +0.540% | 22,226 | +46.440% |
| 2025-12-12 | 28.00 | 28.00 | 27.75 | 27.80 | +0.180% | 6,369 | +47.230% |
| 2025-12-11 | 27.70 | 27.77 | 27.70 | 27.75 | +0.181% | 5,761 | +47.495% |
| 2025-12-10 | 27.70 | 27.70 | 27.50 | 27.70 | +0.727% | 590 | +47.762% |
| 2025-12-09 | 27.40 | 27.50 | 27.40 | 27.50 | +0.365% | 4,166 | +48.836% |
| 2025-12-08 | 27.36 | 27.40 | 27.35 | 27.40 | +0.183% | 5,843 | +49.380% |
| 2025-12-05 | 27.36 | 27.46 | 27.15 | 27.35 | -0.320% | 31,532 | +49.653% |
| 2025-12-04 | 27.30 | 27.44 | 27.30 | 27.44 | +0.468% | 5,302 | +49.173% |
| 2025-12-03 | 27.11 | 27.35 | 27.11 | 27.31 | +0.738% | 23,172 | +49.872% |
| 2025-12-02 | 27.11 | 27.15 | 26.95 | 27.11 | -0.091% | 2,281 | +50.977% |
| 2025-12-01 | 27.20 | 27.20 | 27.06 | 27.13 | -0.203% | 1,707 | +50.840% |
| 2025-11-28 | 27.19 | 27.19 | 27.19 | 27.19 | +0.891% | 124 | +50.533% |
| 2025-11-26 | 26.75 | 27.20 | 26.75 | 26.95 | +0.223% | 10,083 | +51.874% |
| 2025-11-25 | 26.94 | 26.94 | 26.67 | 26.89 | +0.863% | 1,776 | +52.213% |
| 2025-11-24 | 26.71 | 26.91 | 26.66 | 26.66 | +0.446% | 5,025 | +53.526% |
| 2025-11-21 | 26.55 | 26.55 | 26.54 | 26.54 | -0.407% | 2,860 | +54.211% |
| 2025-11-19 | 26.55 | 26.65 | 26.55 | 26.65 | 0.000% | 1,661 | +53.583% |
| 2025-11-18 | 26.80 | 26.80 | 26.65 | 26.65 | -0.187% | 1,170 | +53.583% |
| 2025-11-17 | 26.77 | 26.89 | 26.60 | 26.70 | -0.928% | 2,137 | +53.296% |
| 2025-11-14 | 26.95 | 26.95 | 26.95 | 26.95 | -0.554% | 625 | +51.874% |
| 2025-11-11 | 27.00 | 27.10 | 26.56 | 27.10 | -0.184% | 7,532 | +51.033% |
| 2025-11-10 | 27.15 | 27.15 | 27.15 | 27.15 | 0.000% | 200 | +50.755% |
| 2025-11-07 | 26.65 | 27.15 | 26.65 | 27.15 | +0.967% | 741 | +50.755% |
| 2025-11-06 | 26.66 | 26.89 | 26.66 | 26.89 | +0.074% | 600 | +52.213% |
| 2025-11-05 | 26.73 | 26.89 | 26.50 | 26.87 | -0.592% | 4,208 | +52.326% |
| 2025-11-04 | 27.03 | 27.03 | 27.03 | 27.03 | +1.047% | 208 | +51.424% |
| 2025-10-31 | 26.75 | 26.75 | 26.51 | 26.75 | 0.000% | 7,603 | +53.009% |
| 2025-10-30 | 26.76 | 26.76 | 26.51 | 26.75 | 0.000% | 3,836 | +53.009% |
| 2025-10-29 | 26.87 | 26.90 | 26.55 | 26.75 | -0.410% | 2,586 | +53.009% |
| 2025-10-28 | 26.85 | 27.09 | 26.85 | 26.86 | -0.334% | 11,425 | +52.383% |
| 2025-10-27 | 26.61 | 27.08 | 26.61 | 26.95 | -0.554% | 5,238 | +51.874% |
| 2025-10-23 | 26.80 | 27.10 | 26.80 | 27.10 | +0.370% | 383 | +51.033% |
| 2025-10-21 | 26.81 | 27.00 | 26.81 | 27.00 | -0.516% | 1,300 | +51.593% |
| 2025-10-17 | 26.82 | 27.29 | 26.81 | 27.14 | -0.550% | 11,638 | +50.811% |
| 2025-10-16 | 27.06 | 27.29 | 26.79 | 27.29 | -0.037% | 2,001 | +49.982% |
| 2025-10-15 | 27.02 | 27.30 | 27.02 | 27.30 | -0.619% | 1,034 | +49.927% |
| 2025-10-14 | 26.91 | 27.47 | 26.60 | 27.47 | -0.109% | 4,811 | +48.999% |
| 2025-10-13 | 27.30 | 27.50 | 27.30 | 27.50 | +2.230% | 433 | +48.836% |
| 2025-10-10 | 26.88 | 27.26 | 26.75 | 26.90 | -1.465% | 1,466 | +52.156% |
| 2025-10-09 | 26.85 | 27.30 | 26.56 | 27.30 | -0.183% | 1,451 | +49.927% |
| 2025-10-06 | 26.70 | 27.46 | 26.70 | 27.35 | 0.000% | 7,242 | +49.653% |
| 2025-10-03 | 25.80 | 27.35 | 25.80 | 27.35 | +6.836% | 13,672 | +49.653% |
| 2025-10-02 | 25.70 | 25.70 | 25.60 | 25.60 | -0.389% | 200 | +59.883% |
| 2025-10-01 | 25.65 | 25.94 | 25.45 | 25.70 | -0.772% | 19,991 | +59.261% |
| 2025-09-30 | 25.80 | 25.90 | 25.80 | 25.90 | +0.232% | 4,612 | +58.031% |
| 2025-09-26 | 25.84 | 25.84 | 25.84 | 25.84 | -0.039% | 150 | +58.398% |
| 2025-09-25 | 25.85 | 25.85 | 25.85 | 25.85 | -0.577% | 2,003 | +58.337% |
| 2025-09-24 | 25.80 | 26.00 | 25.24 | 26.00 | 0.000% | 950 | +57.423% |
| 2025-09-23 | 25.80 | 26.00 | 25.80 | 26.00 | 0.000% | 700 | +57.423% |
| 2025-09-22 | 26.00 | 26.00 | 25.24 | 26.00 | +0.682% | 663 | +57.423% |
| 2025-09-19 | 25.82 | 25.90 | 25.80 | 25.82 | -0.293% | 1,211 | +58.496% |
| 2025-09-18 | 25.20 | 25.92 | 25.20 | 25.90 | +1.688% | 2,430 | +58.031% |
| 2025-09-17 | 25.00 | 25.47 | 25.00 | 25.47 | +2.289% | 500 | +60.699% |
| 2025-09-16 | 24.75 | 25.00 | 24.75 | 24.90 | -0.400% | 3,300 | +64.378% |
| 2025-09-15 | 24.75 | 25.00 | 24.50 | 25.00 | +1.297% | 1,296 | +63.720% |
| 2025-09-12 | 24.45 | 24.68 | 24.45 | 24.68 | 0.000% | 1,427 | +65.843% |
| 2025-09-11 | 24.45 | 24.68 | 24.45 | 24.68 | +0.941% | 48,043 | +65.843% |
| 2025-09-10 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 100 | +67.403% |
| 2025-09-09 | 24.20 | 24.45 | 24.20 | 24.45 | -0.163% | 700 | +67.403% |
| 2025-09-05 | 23.90 | 24.49 | 23.90 | 24.49 | +2.042% | 1,800 | +67.129% |
| 2025-09-03 | 24.00 | 24.00 | 24.00 | 24.00 | +1.053% | 120 | +70.542% |
| 2025-09-02 | 23.53 | 23.75 | 23.53 | 23.75 | -1.042% | 3,221 | +72.337% |
| 2025-08-29 | 23.79 | 24.00 | 23.79 | 24.00 | +1.266% | 468 | +70.542% |
| 2025-08-28 | 23.75 | 23.75 | 23.49 | 23.70 | -0.211% | 1,952 | +72.700% |
| 2025-08-27 | 23.70 | 23.75 | 23.70 | 23.75 | 0.000% | 2,312 | +72.337% |
| 2025-08-26 | 23.75 | 23.75 | 23.75 | 23.75 | -0.419% | 500 | +72.337% |
| 2025-08-22 | 23.39 | 23.90 | 23.39 | 23.85 | +1.923% | 2,578 | +71.614% |
| 2025-08-19 | 23.35 | 23.40 | 23.35 | 23.40 | +0.214% | 601 | +74.915% |
| 2025-08-18 | 23.26 | 23.35 | 23.26 | 23.35 | -0.554% | 400 | +75.289% |
| 2025-08-15 | 23.27 | 23.48 | 23.20 | 23.48 | +0.816% | 682 | +74.319% |
| 2025-08-14 | 23.38 | 23.38 | 23.10 | 23.29 | -0.851% | 3,941 | +75.741% |
| 2025-08-13 | 23.49 | 23.49 | 23.49 | 23.49 | +0.600% | 100 | +74.244% |
| 2025-08-12 | 23.20 | 23.35 | 23.10 | 23.35 | -0.554% | 2,854 | +75.289% |
| 2025-08-11 | 23.27 | 23.50 | 23.27 | 23.48 | -0.085% | 650 | +74.319% |
| 2025-08-08 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 100 | +74.170% |
| 2025-08-07 | 23.02 | 23.50 | 23.00 | 23.50 | +0.686% | 5,508 | +74.170% |
| 2025-08-06 | 23.40 | 23.40 | 22.96 | 23.34 | -0.299% | 17,747 | +75.364% |
| 2025-08-05 | 23.43 | 23.49 | 23.41 | 23.41 | +0.043% | 400 | +74.840% |
| 2025-08-04 | 22.80 | 23.40 | 22.80 | 23.40 | 0.000% | 7,028 | +74.915% |
| 2025-08-01 | 23.00 | 23.40 | 23.00 | 23.40 | +3.084% | 1,101 | +74.915% |
| 2025-07-31 | 22.10 | 22.70 | 22.10 | 22.70 | +2.715% | 8,379 | +80.308% |
| 2025-07-30 | 22.10 | 22.10 | 22.10 | 22.10 | +0.455% | 314 | +85.204% |
| 2025-07-29 | 22.00 | 22.00 | 21.86 | 22.00 | 0.000% | 7,402 | +86.045% |
| 2025-07-28 | 22.00 | 22.00 | 22.00 | 22.00 | +0.045% | 1,000 | +86.045% |
| 2025-07-25 | 21.81 | 21.99 | 21.80 | 21.99 | +0.411% | 890 | +86.130% |
| 2025-07-24 | 22.10 | 22.25 | 21.80 | 21.90 | -0.455% | 3,046 | +86.895% |
| 2025-07-23 | 21.80 | 22.00 | 21.80 | 22.00 | +0.917% | 2,179 | +86.045% |
| 2025-07-22 | 21.72 | 21.80 | 21.70 | 21.80 | -0.457% | 450 | +87.752% |
| 2025-07-21 | 21.70 | 21.90 | 21.70 | 21.90 | +1.389% | 9,379 | +86.895% |
| 2025-07-18 | 21.82 | 21.99 | 21.55 | 21.60 | -1.818% | 6,505 | +89.491% |
| 2025-07-17 | 21.95 | 22.00 | 21.81 | 22.00 | 0.000% | 3,000 | +86.045% |
| 2025-07-15 | 22.00 | 22.10 | 21.70 | 22.00 | -0.901% | 4,400 | +86.045% |
| 2025-07-14 | 22.00 | 22.25 | 22.00 | 22.20 | +1.139% | 2,345 | +84.369% |
| 2025-07-11 | 21.80 | 21.95 | 21.80 | 21.95 | -0.227% | 790 | +86.469% |
| 2025-07-10 | 22.00 | 22.20 | 22.00 | 22.00 | -0.901% | 1,600 | +86.045% |
| 2025-07-09 | 22.00 | 22.45 | 22.00 | 22.20 | -1.114% | 3,655 | +84.369% |
| 2025-07-08 | 21.80 | 22.45 | 21.10 | 22.45 | -0.189% | 2,505 | +82.316% |
| 2025-07-07 | 21.75 | 22.49 | 21.75 | 22.49 | -0.033% | 327 | +81.972% |
| 2025-07-03 | 22.00 | 23.11 | 21.60 | 22.50 | +2.506% | 2,474 | +81.911% |
| 2025-07-02 | 21.45 | 21.95 | 21.45 | 21.95 | +2.907% | 6,392 | +86.469% |
| 2025-07-01 | 20.85 | 21.33 | 20.70 | 21.33 | +1.571% | 6,288 | +91.889% |
| 2025-06-30 | 20.85 | 21.00 | 20.85 | 21.00 | 0.000% | 307 | +94.905% |
| 2025-06-27 | 20.85 | 21.25 | 20.85 | 21.00 | -1.176% | 2,301 | +94.905% |
| 2025-06-26 | 20.91 | 21.25 | 20.80 | 21.25 | 0.000% | 2,302 | +92.612% |
| 2025-06-25 | 20.90 | 21.25 | 20.90 | 21.25 | +1.190% | 300 | +92.612% |
| 2025-06-24 | 21.00 | 21.00 | 20.67 | 21.00 | +0.048% | 6,604 | +94.905% |
| 2025-06-23 | 20.67 | 21.00 | 20.50 | 20.99 | +0.239% | 1,630 | +94.998% |
| 2025-06-20 | 20.62 | 20.94 | 20.62 | 20.94 | +0.048% | 719 | +95.463% |
| 2025-06-18 | 20.61 | 20.95 | 20.50 | 20.93 | +0.048% | 3,500 | +95.557% |
| 2025-06-17 | 20.52 | 20.94 | 20.51 | 20.92 | -0.286% | 1,823 | +95.650% |
| 2025-06-16 | 20.98 | 21.00 | 20.98 | 20.98 | -0.095% | 1,009 | +95.091% |
| 2025-06-13 | 21.00 | 21.00 | 21.00 | 21.00 | +0.719% | 101 | +94.905% |
| 2025-06-11 | 20.49 | 20.85 | 20.49 | 20.85 | +1.707% | 2,155 | +96.307% |
| 2025-06-10 | 20.50 | 20.50 | 20.40 | 20.50 | 0.000% | 8,301 | +99.659% |
| 2025-06-09 | 20.55 | 20.85 | 20.50 | 20.50 | -1.157% | 14,543 | +99.659% |
| 2025-06-06 | 20.25 | 20.74 | 20.25 | 20.74 | +2.319% | 4,061 | +97.348% |
| 2025-06-05 | 20.25 | 20.50 | 20.10 | 20.27 | +2.064% | 2,679 | +101.924% |
| 2025-06-04 | 19.76 | 19.90 | 19.76 | 19.86 | -1.926% | 1,110 | +106.093% |
| 2025-06-03 | 20.00 | 20.25 | 20.00 | 20.25 | +1.250% | 2,703 | +102.123% |
| 2025-06-02 | 19.74 | 20.00 | 19.74 | 20.00 | +1.317% | 2,556 | +104.650% |
| 2025-05-30 | 19.74 | 19.74 | 19.45 | 19.74 | -0.051% | 710 | +107.345% |
| 2025-05-29 | 19.81 | 19.90 | 19.60 | 19.75 | +1.023% | 2,969 | +107.241% |
| 2025-05-28 | 19.41 | 19.91 | 19.20 | 19.55 | +0.877% | 2,998 | +109.361% |
| 2025-05-27 | 19.55 | 19.55 | 19.38 | 19.38 | -0.920% | 1,007 | +111.197% |
| 2025-05-23 | 19.56 | 19.56 | 19.55 | 19.56 | +0.051% | 1,200 | +109.254% |
| 2025-05-22 | 19.55 | 19.55 | 19.55 | 19.55 | -0.051% | 199 | +109.361% |
| 2025-05-21 | 19.79 | 19.79 | 19.56 | 19.56 | -1.062% | 582 | +109.254% |
| 2025-05-20 | 19.78 | 19.78 | 19.77 | 19.77 | +1.125% | 380 | +107.031% |
| 2025-05-19 | 19.56 | 19.56 | 19.55 | 19.55 | -0.051% | 585 | +109.361% |
| 2025-05-16 | 19.75 | 19.79 | 19.30 | 19.56 | -0.962% | 2,628 | +109.254% |
| 2025-05-15 | 20.06 | 25.05 | 19.66 | 19.75 | -3.659% | 4,925 | +107.241% |
| 2025-05-13 | 20.65 | 20.97 | 20.00 | 20.50 | -2.241% | 3,892 | +99.659% |
| 2025-05-12 | 20.97 | 20.97 | 20.60 | 20.97 | +1.550% | 2,541 | +95.184% |
| 2025-05-09 | 20.65 | 20.65 | 20.65 | 20.65 | 0.000% | 5,000 | +98.208% |
| 2025-05-08 | 20.58 | 20.94 | 20.56 | 20.65 | -1.432% | 1,550 | +98.208% |
| 2025-05-07 | 20.95 | 20.95 | 20.95 | 20.95 | +0.239% | 170 | +95.370% |
| 2025-05-06 | 20.27 | 20.90 | 20.25 | 20.90 | -0.239% | 3,100 | +95.837% |
| 2025-05-05 | 20.51 | 20.95 | 20.25 | 20.95 | +2.145% | 1,591 | +95.370% |
| 2025-05-02 | 20.25 | 20.99 | 20.25 | 20.51 | +2.550% | 1,513 | +99.561% |
| 2025-05-01 | 19.98 | 20.00 | 19.98 | 20.00 | +0.051% | 1,167 | +104.650% |
| 2025-04-30 | 19.99 | 19.99 | 19.99 | 19.99 | -0.001% | 949 | +104.753% |
| 2025-04-29 | 19.92 | 19.99 | 19.16 | 19.99 | +0.150% | 2,865 | +104.752% |
| 2025-04-25 | 19.52 | 19.96 | 19.50 | 19.96 | -0.050% | 950 | +105.060% |
| 2025-04-24 | 19.51 | 19.98 | 19.50 | 19.97 | -0.100% | 1,500 | +104.957% |
| 2025-04-23 | 19.20 | 19.99 | 19.04 | 19.99 | -0.050% | 1,410 | +104.752% |
| 2025-04-22 | 19.01 | 20.00 | 19.00 | 20.00 | +0.959% | 850 | +104.650% |
| 2025-04-21 | 19.81 | 19.81 | 19.81 | 19.81 | +0.304% | 300 | +106.613% |
| 2025-04-17 | 18.81 | 19.75 | 18.81 | 19.75 | +0.509% | 1,742 | +107.241% |
| 2025-04-16 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000% | 108 | +108.295% |
| 2025-04-14 | 18.61 | 19.65 | 18.61 | 19.65 | +0.255% | 220 | +108.295% |
| 2025-04-09 | 19.60 | 19.60 | 19.60 | 19.60 | 0.000% | 1,822 | +108.827% |
| 2025-04-07 | 19.00 | 19.60 | 19.00 | 19.60 | 0.000% | 1,113 | +108.827% |
| 2025-04-04 | 18.56 | 19.60 | 18.56 | 19.60 | 0.000% | 2,140 | +108.827% |
| 2025-04-03 | 18.50 | 19.60 | 17.76 | 19.60 | +4.034% | 2,800 | +108.827% |
| 2025-04-02 | 18.51 | 18.84 | 18.27 | 18.84 | -0.370% | 1,950 | +117.251% |
| 2025-04-01 | 18.91 | 18.91 | 18.71 | 18.91 | -2.071% | 800 | +116.446% |
| 2025-03-31 | 18.90 | 19.31 | 18.90 | 19.31 | +1.632% | 600 | +111.963% |
| 2025-03-28 | 18.75 | 19.00 | 18.75 | 19.00 | 0.000% | 300 | +115.421% |
| 2025-03-27 | 18.91 | 19.32 | 18.51 | 19.00 | -1.656% | 4,700 | +115.421% |
| 2025-03-26 | 19.25 | 19.32 | 19.20 | 19.32 | -1.328% | 1,992 | +111.853% |
| 2025-03-25 | 19.00 | 19.58 | 19.00 | 19.58 | +1.398% | 3,304 | +109.040% |
| 2025-03-19 | 19.31 | 19.31 | 19.09 | 19.31 | +1.099% | 300 | +111.963% |
| 2025-03-14 | 18.85 | 19.10 | 18.31 | 19.10 | +1.650% | 6,875 | +114.293% |
| 2025-03-13 | 18.78 | 18.85 | 18.78 | 18.79 | +0.481% | 4,610 | +117.829% |
| 2025-03-12 | 19.00 | 19.49 | 18.03 | 18.70 | -4.103% | 5,650 | +118.877% |
| 2025-03-11 | 18.81 | 19.59 | 18.80 | 19.50 | +1.615% | 1,283 | +109.897% |
| 2025-03-10 | 19.22 | 19.22 | 19.19 | 19.19 | -1.992% | 550 | +113.288% |
| 2025-03-07 | 19.21 | 19.60 | 18.78 | 19.58 | -0.356% | 8,289 | +109.040% |
| 2025-03-06 | 19.49 | 19.65 | 19.49 | 19.65 | +0.769% | 401 | +108.295% |
| 2025-03-05 | 19.36 | 19.84 | 19.16 | 19.50 | +0.775% | 1,819 | +109.897% |
| 2025-03-04 | 19.55 | 19.99 | 19.26 | 19.35 | -5.379% | 10,155 | +111.525% |
| 2025-03-03 | 20.25 | 20.45 | 20.00 | 20.45 | 0.000% | 1,742 | +100.147% |
| 2025-02-28 | 20.44 | 20.45 | 20.44 | 20.45 | 0.000% | 385 | +100.147% |
| 2025-02-27 | 20.94 | 20.94 | 20.26 | 20.45 | -1.918% | 5,577 | +100.147% |
| 2025-02-25 | 20.51 | 20.86 | 20.35 | 20.85 | -0.191% | 1,945 | +96.307% |
| 2025-02-24 | 20.57 | 20.89 | 20.51 | 20.89 | -0.239% | 1,150 | +95.931% |
| 2025-02-21 | 20.42 | 20.94 | 20.42 | 20.94 | 0.000% | 778 | +95.463% |
| 2025-02-20 | 20.50 | 20.94 | 20.50 | 20.94 | +0.048% | 2,501 | +95.463% |
| 2025-02-19 | 20.41 | 20.93 | 20.40 | 20.93 | -0.048% | 719 | +95.557% |
| 2025-02-18 | 20.00 | 20.94 | 19.75 | 20.94 | +4.700% | 3,200 | +95.463% |
| 2025-02-14 | 20.99 | 20.99 | 19.71 | 20.00 | +0.756% | 2,643 | +104.650% |
| 2025-02-13 | 20.40 | 20.40 | 19.51 | 19.85 | -3.171% | 1,290 | +106.196% |
| 2025-02-12 | 20.50 | 20.50 | 20.50 | 20.50 | -1.914% | 394 | +99.659% |
| 2025-02-11 | 20.75 | 20.90 | 20.61 | 20.90 | -0.381% | 5,250 | +95.837% |
| 2025-02-07 | 20.50 | 20.98 | 20.50 | 20.98 | 0.000% | 200 | +95.091% |
| 2025-02-06 | 20.55 | 20.98 | 20.55 | 20.98 | 0.000% | 5,305 | +95.091% |
| 2025-02-05 | 20.22 | 20.99 | 20.22 | 20.98 | +4.042% | 1,121 | +95.091% |
| 2025-02-04 | 20.24 | 20.24 | 20.16 | 20.16 | -0.173% | 726 | +102.975% |
| 2025-02-03 | 20.22 | 20.22 | 20.15 | 20.20 | +1.000% | 2,075 | +102.624% |
| 2025-01-31 | 19.94 | 20.00 | 19.94 | 20.00 | +0.402% | 401 | +104.650% |
| 2025-01-29 | 19.94 | 19.94 | 19.92 | 19.92 | -0.150% | 1,560 | +105.472% |
| 2025-01-27 | 19.46 | 19.95 | 19.46 | 19.95 | -0.200% | 786 | +105.163% |
| 2025-01-21 | 20.11 | 20.24 | 19.36 | 19.99 | -0.050% | 3,375 | +104.752% |
| 2025-01-15 | 19.60 | 20.25 | 19.59 | 20.00 | 0.000% | 2,102 | +104.650% |
| 2025-01-13 | 19.36 | 20.00 | 19.35 | 20.00 | +2.041% | 2,496 | +104.650% |
| 2025-01-10 | 19.50 | 19.60 | 19.35 | 19.60 | 0.000% | 450 | +108.827% |
| 2025-01-08 | 19.96 | 19.96 | 19.50 | 19.60 | -0.051% | 700 | +108.827% |
| 2025-01-07 | 19.61 | 19.61 | 19.61 | 19.61 | -0.960% | 255 | +108.720% |
| 2025-01-06 | 20.00 | 20.00 | 19.61 | 19.80 | -1.000% | 910 | +106.717% |
| 2025-01-02 | 20.17 | 20.23 | 19.61 | 20.00 | -1.137% | 2,434 | +104.650% |
| 2024-12-30 | 19.81 | 20.23 | 19.80 | 20.23 | -0.049% | 2,178 | +102.323% |
| 2024-12-27 | 19.85 | 20.24 | 19.80 | 20.24 | +0.193% | 465 | +102.223% |
| 2024-12-26 | 20.24 | 20.24 | 20.20 | 20.20 | -0.193% | 350 | +102.614% |
| 2024-12-24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.000% | 763 | +102.223% |
| 2024-12-23 | 20.24 | 20.24 | 20.24 | 20.24 | 0.000% | 1,007 | +102.223% |
| 2024-12-20 | 20.25 | 20.25 | 20.23 | 20.24 | +1.709% | 1,696 | +102.223% |
| 2024-12-19 | 20.25 | 20.25 | 19.90 | 19.90 | +1.479% | 1,154 | +105.678% |
| 2024-12-18 | 19.85 | 20.00 | 19.60 | 19.61 | +0.307% | 3,471 | +108.720% |
| 2024-12-17 | 19.80 | 19.86 | 19.55 | 19.55 | -1.561% | 14,939 | +109.361% |
| 2024-12-16 | 20.00 | 20.25 | 19.52 | 19.86 | -0.700% | 3,759 | +106.093% |
| 2024-12-13 | 19.80 | 20.00 | 19.53 | 20.00 | +2.407% | 2,146 | +104.650% |
| 2024-12-12 | 19.52 | 19.53 | 19.52 | 19.53 | +0.051% | 1,832 | +109.575% |
| 2024-12-11 | 19.53 | 19.53 | 19.52 | 19.52 | 0.000% | 609 | +109.682% |
| 2024-12-10 | 19.76 | 20.20 | 19.52 | 19.52 | -3.605% | 6,912 | +109.682% |
| 2024-12-09 | 20.25 | 20.25 | 20.20 | 20.25 | +1.199% | 4,800 | +102.123% |
| 2024-12-06 | 20.11 | 20.11 | 19.75 | 20.01 | -1.912% | 2,000 | +104.548% |
| 2024-12-05 | 20.40 | 20.40 | 20.11 | 20.40 | -1.449% | 1,200 | +100.637% |
| 2024-12-04 | 20.50 | 20.70 | 20.11 | 20.70 | +0.976% | 800 | +97.729% |
| 2024-12-03 | 20.50 | 20.70 | 20.01 | 20.50 | 0.000% | 3,527 | +99.659% |