FMCCT
FREDDIE MAC 6.42% PFD
stockOTCPreferred Stock
EODOct 2, 2026
11.00USD0.000%(0.00)7,454
FMCCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.95 | 11.00 | 10.95 | 11.00 | 0.000% | 7,454 | 0.000% |
| 2026-09-30 | 10.75 | 11.25 | 10.75 | 11.00 | -2.827% | 1,740 | 0.000% |
| 2026-09-29 | 11.50 | 11.50 | 11.32 | 11.32 | -3.330% | 500 | -2.827% |
| 2026-09-28 | 12.00 | 12.00 | 11.71 | 11.71 | -2.417% | 300 | -6.063% |
| 2026-09-25 | 11.88 | 12.13 | 11.88 | 12.00 | -1.072% | 550 | -8.333% |
| 2026-09-23 | 12.00 | 12.13 | 11.76 | 12.13 | +1.083% | 20,582 | -9.316% |
| 2026-09-22 | 12.00 | 12.00 | 12.00 | 12.00 | +1.044% | 1,000 | -8.333% |
| 2026-09-21 | 11.82 | 11.89 | 11.69 | 11.88 | -5.371% | 3,294 | -7.376% |
| 2026-09-18 | 12.59 | 12.59 | 12.38 | 12.55 | -2.909% | 4,050 | -12.351% |
| 2026-09-17 | 12.70 | 12.93 | 12.70 | 12.93 | -0.262% | 300 | -14.900% |
| 2026-09-16 | 12.96 | 12.96 | 12.96 | 12.96 | -3.643% | 128 | -15.123% |
| 2026-09-15 | 14.00 | 14.11 | 13.45 | 13.45 | -4.257% | 1,423 | -18.216% |
| 2026-09-14 | 14.38 | 14.38 | 13.71 | 14.05 | -3.444% | 3,787 | -21.697% |
| 2026-09-11 | 14.55 | 14.55 | 14.55 | 14.55 | -1.000% | 343 | -24.393% |
| 2026-09-10 | 14.75 | 14.75 | 14.70 | 14.70 | -0.666% | 432 | -25.150% |
| 2026-09-08 | 14.79 | 14.79 | 14.79 | 14.79 | -0.575% | 184 | -25.648% |
| 2026-09-03 | 14.48 | 14.88 | 14.47 | 14.88 | +2.128% | 972 | -26.075% |
| 2026-08-31 | 14.63 | 14.63 | 14.57 | 14.57 | -2.149% | 2,781 | -24.502% |
| 2026-08-28 | 14.60 | 14.89 | 14.60 | 14.89 | +0.949% | 602 | -26.125% |
| 2026-08-27 | 14.58 | 14.75 | 14.58 | 14.75 | -1.007% | 200 | -25.424% |
| 2026-08-26 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000% | 1,615 | -26.174% |
| 2026-08-25 | 14.90 | 14.90 | 14.90 | 14.90 | -0.667% | 100 | -26.174% |
| 2026-08-21 | 15.00 | 15.08 | 14.87 | 15.00 | +2.951% | 2,600 | -26.667% |
| 2026-08-20 | 14.75 | 14.82 | 14.57 | 14.57 | -2.867% | 375 | -24.502% |
| 2026-08-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 100 | -26.667% |
| 2026-08-13 | 15.05 | 15.05 | 15.00 | 15.00 | -1.639% | 700 | -26.667% |
| 2026-08-12 | 14.62 | 15.25 | 14.57 | 15.25 | -4.688% | 745 | -27.869% |
| 2026-08-11 | 15.40 | 18.64 | 15.37 | 16.00 | +4.534% | 8,529 | -31.250% |
| 2026-08-10 | 15.24 | 15.31 | 14.58 | 15.31 | +0.367% | 533 | -28.133% |
| 2026-08-04 | 15.11 | 15.25 | 15.11 | 15.25 | +1.342% | 710 | -27.869% |
| 2026-08-03 | 14.50 | 15.05 | 14.50 | 15.05 | +5.157% | 1,400 | -26.901% |
| 2026-07-30 | 14.31 | 14.31 | 14.31 | 14.31 | -1.001% | 125 | -23.131% |
| 2026-07-29 | 14.30 | 14.45 | 14.30 | 14.45 | +1.082% | 610 | -23.900% |
| 2026-07-28 | 14.25 | 14.30 | 14.25 | 14.30 | +0.421% | 220 | -23.077% |
| 2026-07-27 | 14.25 | 14.25 | 14.00 | 14.24 | +2.446% | 648 | -22.753% |
| 2026-07-23 | 13.90 | 13.90 | 13.90 | 13.90 | -0.201% | 270,626 | -20.863% |
| 2026-07-21 | 14.00 | 14.00 | 13.80 | 13.93 | +1.295% | 513 | -21.022% |
| 2026-07-17 | 13.75 | 13.75 | 13.75 | 13.75 | +0.134% | 110 | -20.000% |
| 2026-07-16 | 14.00 | 14.00 | 13.73 | 13.73 | +0.968% | 273 | -19.893% |
| 2026-07-15 | 14.00 | 14.00 | 13.55 | 13.60 | -7.797% | 10,844 | -19.118% |
| 2026-07-14 | 14.66 | 14.75 | 13.44 | 14.75 | -0.539% | 1,710 | -25.424% |
| 2026-07-13 | 14.95 | 14.95 | 14.83 | 14.83 | -1.120% | 342 | -25.826% |
| 2026-07-10 | 14.95 | 15.00 | 14.95 | 15.00 | -1.588% | 759 | -26.657% |
| 2026-07-09 | 15.00 | 15.24 | 15.00 | 15.24 | -0.587% | 700 | -27.822% |
| 2026-07-08 | 15.51 | 15.51 | 15.33 | 15.33 | -3.281% | 566 | -28.245% |
| 2026-07-07 | 15.51 | 15.85 | 15.51 | 15.85 | +1.603% | 1,700 | -30.599% |
| 2026-07-06 | 16.01 | 16.01 | 15.60 | 15.60 | +0.128% | 872 | -29.487% |
| 2026-07-01 | 15.85 | 15.85 | 15.58 | 15.58 | -2.564% | 1,289 | -29.397% |
| 2026-06-30 | 15.99 | 15.99 | 15.99 | 15.99 | 0.000% | 100 | -31.207% |
| 2026-06-29 | 16.25 | 16.27 | 15.96 | 15.99 | -0.125% | 1,306 | -31.207% |
| 2026-06-26 | 15.96 | 16.06 | 15.96 | 16.01 | -1.477% | 700 | -31.293% |
| 2026-06-25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 200 | -32.308% |
| 2026-06-24 | 15.97 | 16.29 | 15.97 | 16.25 | -1.216% | 1,362 | -32.308% |
| 2026-06-23 | 16.25 | 16.45 | 16.08 | 16.45 | -1.201% | 1,200 | -33.131% |
| 2026-06-22 | 16.65 | 16.65 | 16.65 | 16.65 | +0.909% | 500 | -33.934% |
| 2026-06-18 | 16.08 | 16.50 | 16.08 | 16.50 | +1.041% | 5,274 | -33.333% |
| 2026-06-17 | 16.33 | 16.33 | 16.33 | 16.33 | -5.333% | 134 | -32.639% |
| 2026-06-15 | 16.95 | 17.25 | 16.95 | 17.25 | +1.770% | 2,823 | -36.232% |
| 2026-06-10 | 16.56 | 17.16 | 15.81 | 16.95 | -0.761% | 1,067 | -35.103% |
| 2026-06-09 | 17.08 | 17.08 | 17.08 | 17.08 | +0.471% | 953 | -35.597% |
| 2026-06-05 | 17.06 | 17.06 | 16.56 | 17.00 | -1.791% | 2,800 | -35.294% |
| 2026-06-03 | 17.75 | 17.75 | 17.31 | 17.31 | -2.807% | 600 | -36.453% |
| 2026-06-02 | 18.31 | 18.31 | 17.81 | 17.81 | -5.517% | 489 | -38.237% |
| 2026-05-29 | 18.41 | 18.85 | 18.41 | 18.85 | -0.789% | 600 | -41.645% |
| 2026-05-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 100 | -42.105% |
| 2026-05-20 | 18.50 | 19.00 | 18.50 | 19.00 | +3.987% | 2,202 | -42.105% |
| 2026-05-19 | 18.40 | 18.40 | 18.27 | 18.27 | -3.935% | 290 | -39.797% |
| 2026-05-18 | 19.02 | 19.02 | 19.02 | 19.02 | -1.705% | 150 | -42.166% |
| 2026-05-15 | 19.35 | 19.35 | 19.35 | 19.35 | +0.290% | 141 | -43.152% |
| 2026-05-13 | 18.44 | 19.29 | 18.30 | 19.29 | +4.292% | 5,850 | -42.987% |
| 2026-05-07 | 18.50 | 18.50 | 18.50 | 18.50 | -2.116% | 541 | -40.541% |
| 2026-05-06 | 18.41 | 18.90 | 18.40 | 18.90 | +2.550% | 3,350 | -41.799% |
| 2026-05-04 | 18.00 | 18.43 | 18.00 | 18.43 | +3.191% | 511 | -40.315% |
| 2026-05-01 | 17.86 | 17.86 | 17.86 | 17.86 | -0.590% | 100 | -38.410% |
| 2026-04-30 | 17.96 | 18.00 | 17.96 | 17.97 | +2.663% | 600 | -38.773% |
| 2026-04-29 | 17.50 | 17.50 | 17.50 | 17.50 | -1.685% | 61,246 | -37.143% |
| 2026-04-28 | 17.75 | 17.80 | 17.75 | 17.80 | -2.690% | 200 | -38.202% |
| 2026-04-24 | 18.29 | 18.29 | 18.29 | 18.29 | -3.726% | 100 | -39.864% |
| 2026-04-22 | 18.58 | 19.00 | 18.58 | 19.00 | 0.000% | 300 | -42.105% |
| 2026-04-21 | 19.65 | 19.65 | 19.00 | 19.00 | -3.308% | 1,600 | -42.105% |
| 2026-04-20 | 19.16 | 19.71 | 19.00 | 19.65 | -2.963% | 2,456 | -44.020% |
| 2026-04-14 | 19.25 | 20.25 | 19.25 | 20.25 | +5.195% | 256 | -45.679% |
| 2026-04-13 | 19.25 | 20.37 | 19.25 | 19.25 | -3.750% | 1,420 | -42.857% |
| 2026-04-10 | 19.58 | 20.00 | 19.58 | 20.00 | +8.992% | 1,230 | -45.000% |
| 2026-04-09 | 18.35 | 18.35 | 18.35 | 18.35 | +0.273% | 250 | -40.054% |
| 2026-04-08 | 18.25 | 18.30 | 17.65 | 18.30 | +2.235% | 561 | -39.891% |
| 2026-04-07 | 17.90 | 17.90 | 17.90 | 17.90 | -1.918% | 950 | -38.547% |
| 2026-04-06 | 17.90 | 18.25 | 17.90 | 18.25 | +0.275% | 1,631 | -39.726% |
| 2026-04-02 | 18.00 | 18.20 | 17.90 | 18.20 | -1.087% | 925 | -39.560% |
| 2026-04-01 | 17.88 | 18.40 | 17.88 | 18.40 | +0.938% | 450 | -40.217% |
| 2026-03-31 | 17.21 | 18.23 | 17.00 | 18.23 | +5.983% | 711 | -39.657% |
| 2026-03-30 | 17.05 | 17.20 | 17.05 | 17.20 | +2.580% | 320 | -36.047% |
| 2026-03-27 | 16.77 | 16.77 | 16.77 | 16.77 | -3.469% | 228 | -34.397% |
| 2026-03-24 | 16.77 | 17.37 | 16.77 | 17.37 | -0.172% | 400 | -36.672% |
| 2026-03-20 | 16.07 | 17.40 | 16.07 | 17.40 | +5.455% | 863 | -36.782% |
| 2026-03-19 | 14.94 | 16.77 | 14.94 | 16.50 | +3.774% | 1,824 | -33.333% |
| 2026-03-18 | 17.81 | 17.81 | 14.95 | 15.90 | -10.423% | 4,175 | -30.818% |
| 2026-03-17 | 18.07 | 18.07 | 16.92 | 17.75 | -6.085% | 3,714 | -38.028% |
| 2026-03-16 | 19.00 | 19.09 | 18.42 | 18.90 | -2.587% | 802 | -41.799% |
| 2026-03-13 | 19.26 | 19.40 | 19.16 | 19.40 | -2.404% | 643 | -43.305% |
| 2026-03-12 | 19.88 | 19.88 | 19.88 | 19.88 | +0.114% | 378 | -44.668% |
| 2026-03-10 | 19.37 | 19.86 | 19.21 | 19.86 | -3.135% | 3,500 | -44.605% |
| 2026-03-05 | 19.22 | 20.50 | 19.22 | 20.50 | +0.490% | 373 | -46.341% |
| 2026-03-03 | 21.20 | 21.45 | 20.40 | 20.40 | -3.088% | 16,300 | -46.078% |
| 2026-03-02 | 20.80 | 21.05 | 20.70 | 21.05 | +0.718% | 8,010 | -47.743% |
| 2026-02-26 | 20.60 | 20.90 | 20.50 | 20.90 | -0.731% | 1,137 | -47.368% |
| 2026-02-25 | 21.08 | 21.12 | 21.05 | 21.05 | -1.248% | 9,246 | -47.753% |
| 2026-02-20 | 21.32 | 21.32 | 21.32 | 21.32 | +2.102% | 100 | -48.405% |
| 2026-02-19 | 20.25 | 20.88 | 20.25 | 20.88 | -1.523% | 2,170 | -47.321% |
| 2026-02-17 | 20.94 | 21.37 | 20.94 | 21.20 | -0.075% | 3,324 | -48.123% |
| 2026-02-13 | 21.38 | 21.38 | 21.01 | 21.22 | +0.772% | 9,536 | -48.162% |
| 2026-02-12 | 21.15 | 21.20 | 21.01 | 21.06 | -7.840% | 2,450 | -47.762% |
| 2026-02-11 | 21.60 | 22.85 | 21.03 | 22.85 | +2.003% | 2,500 | -51.857% |
| 2026-02-06 | 22.00 | 22.40 | 22.00 | 22.40 | -0.444% | 200 | -50.893% |
| 2026-02-05 | 21.21 | 22.50 | 21.21 | 22.50 | +6.132% | 1,125 | -51.111% |
| 2026-02-04 | 21.00 | 21.20 | 20.51 | 21.20 | +1.679% | 2,031 | -48.113% |
| 2026-02-03 | 20.90 | 20.90 | 20.50 | 20.85 | -0.714% | 700 | -47.242% |
| 2026-02-02 | 20.01 | 21.00 | 20.01 | 21.00 | +3.755% | 4,279 | -47.619% |
| 2026-01-30 | 19.75 | 20.24 | 19.75 | 20.24 | +6.099% | 331 | -45.652% |
| 2026-01-29 | 18.56 | 19.82 | 18.56 | 19.08 | -1.362% | 7,208 | -42.338% |
| 2026-01-28 | 19.50 | 19.50 | 18.71 | 19.34 | -2.569% | 2,228 | -43.123% |
| 2026-01-27 | 19.75 | 19.85 | 19.20 | 19.85 | +0.253% | 400 | -44.584% |
| 2026-01-26 | 19.94 | 19.94 | 19.60 | 19.80 | -1.980% | 760 | -44.444% |
| 2026-01-23 | 20.20 | 20.20 | 20.20 | 20.20 | -0.247% | 150 | -45.545% |
| 2026-01-22 | 19.95 | 20.25 | 19.95 | 20.25 | -0.246% | 368 | -45.679% |
| 2026-01-21 | 19.80 | 20.30 | 19.80 | 20.30 | +2.525% | 608 | -45.813% |
| 2026-01-20 | 19.46 | 19.80 | 19.40 | 19.80 | -5.714% | 5,099 | -44.444% |
| 2026-01-16 | 20.41 | 21.00 | 20.41 | 21.00 | -0.474% | 822 | -47.619% |
| 2026-01-15 | 22.10 | 22.90 | 20.10 | 21.10 | -8.221% | 2,960 | -47.867% |
| 2026-01-14 | 23.93 | 23.93 | 22.50 | 22.99 | -6.163% | 1,241 | -52.153% |
| 2026-01-09 | 24.35 | 24.60 | 24.35 | 24.50 | +0.616% | 547 | -55.102% |
| 2026-01-08 | 25.20 | 25.39 | 24.19 | 24.35 | -3.488% | 625 | -54.825% |
| 2026-01-05 | 25.23 | 25.23 | 25.23 | 25.23 | -1.059% | 272 | -56.401% |
| 2025-12-31 | 25.25 | 25.50 | 25.25 | 25.50 | +4.082% | 205 | -56.863% |
| 2025-12-29 | 23.52 | 24.50 | 23.52 | 24.50 | -2.000% | 1,300 | -55.102% |
| 2025-12-26 | 24.81 | 25.00 | 24.60 | 25.00 | 0.000% | 400 | -56.000% |
| 2025-12-24 | 25.00 | 25.00 | 25.00 | 25.00 | +3.306% | 120 | -56.000% |
| 2025-12-23 | 24.20 | 24.20 | 24.20 | 24.20 | -4.158% | 148 | -54.545% |
| 2025-12-18 | 24.90 | 25.25 | 24.50 | 25.25 | +4.124% | 1,250 | -56.436% |
| 2025-12-17 | 24.50 | 24.70 | 24.25 | 24.25 | -0.371% | 1,000 | -54.639% |
| 2025-12-16 | 23.95 | 24.34 | 23.77 | 24.34 | +0.002% | 1,635 | -54.808% |
| 2025-12-15 | 25.30 | 25.30 | 23.95 | 24.34 | +0.954% | 610 | -54.807% |
| 2025-12-12 | 24.23 | 24.23 | 24.11 | 24.11 | -3.752% | 841 | -54.376% |
| 2025-12-10 | 25.05 | 25.05 | 25.05 | 25.05 | -0.040% | 103 | -56.088% |
| 2025-12-08 | 25.05 | 25.06 | 25.05 | 25.06 | -1.841% | 449 | -56.105% |
| 2025-12-05 | 23.95 | 25.53 | 23.95 | 25.53 | -0.661% | 341 | -56.913% |
| 2025-11-25 | 24.36 | 25.70 | 24.36 | 25.70 | -2.725% | 555 | -57.198% |
| 2025-11-24 | 24.21 | 26.42 | 24.21 | 26.42 | +5.680% | 675 | -58.365% |
| 2025-11-21 | 24.78 | 25.17 | 24.78 | 25.00 | -1.575% | 463 | -56.000% |
| 2025-11-20 | 25.75 | 25.75 | 23.95 | 25.40 | -4.331% | 6,051 | -56.693% |
| 2025-11-19 | 26.54 | 26.55 | 26.54 | 26.55 | -1.448% | 870 | -58.569% |
| 2025-11-14 | 25.00 | 26.94 | 24.90 | 26.94 | +7.760% | 3,441 | -59.169% |
| 2025-11-13 | 26.35 | 26.35 | 23.70 | 25.00 | -8.306% | 5,296 | -56.000% |
| 2025-11-11 | 26.36 | 27.26 | 26.36 | 27.26 | +1.962% | 354 | -59.655% |
| 2025-11-10 | 26.74 | 26.74 | 26.74 | 26.74 | -1.872% | 1,002 | -58.863% |
| 2025-11-07 | 26.85 | 27.25 | 26.36 | 27.25 | 0.000% | 601 | -59.633% |
| 2025-11-06 | 27.25 | 27.25 | 27.25 | 27.25 | 0.000% | 100 | -59.633% |
| 2025-11-05 | 27.01 | 27.25 | 27.01 | 27.25 | -1.268% | 250 | -59.633% |
| 2025-11-03 | 27.60 | 27.91 | 27.60 | 27.60 | -1.252% | 1,008 | -60.145% |
| 2025-10-30 | 27.60 | 27.95 | 27.60 | 27.95 | -0.179% | 2,500 | -60.644% |
| 2025-10-29 | 28.45 | 28.45 | 27.10 | 28.00 | -1.547% | 5,800 | -60.714% |
| 2025-10-28 | 28.50 | 28.50 | 28.40 | 28.44 | -1.078% | 9,673 | -61.322% |
| 2025-10-23 | 28.75 | 28.75 | 28.75 | 28.75 | -0.519% | 325 | -61.739% |
| 2025-10-22 | 28.50 | 28.90 | 28.50 | 28.90 | 0.000% | 200 | -61.938% |
| 2025-10-21 | 27.39 | 28.90 | 27.39 | 28.90 | -1.027% | 741 | -61.938% |
| 2025-10-17 | 29.13 | 29.20 | 29.13 | 29.20 | +2.456% | 3,425 | -62.329% |
| 2025-10-16 | 27.15 | 28.50 | 27.15 | 28.50 | -1.656% | 5,248 | -61.404% |
| 2025-10-15 | 27.00 | 28.98 | 26.76 | 28.98 | +6.937% | 1,401 | -62.043% |
| 2025-10-14 | 27.10 | 27.10 | 27.10 | 27.10 | -1.455% | 1,641 | -59.410% |
| 2025-10-13 | 27.40 | 27.95 | 27.21 | 27.50 | -0.181% | 3,531 | -60.000% |
| 2025-10-09 | 27.40 | 27.55 | 27.40 | 27.55 | +0.547% | 330 | -60.073% |
| 2025-10-08 | 29.00 | 29.00 | 27.35 | 27.40 | -2.143% | 1,502 | -59.854% |
| 2025-10-07 | 28.79 | 28.79 | 27.49 | 28.00 | -2.979% | 2,710 | -60.714% |
| 2025-10-06 | 28.86 | 28.86 | 28.86 | 28.86 | -0.139% | 702 | -61.885% |
| 2025-10-03 | 27.70 | 29.67 | 27.36 | 28.90 | +4.554% | 9,912 | -61.938% |
| 2025-10-02 | 27.76 | 27.76 | 27.56 | 27.64 | -1.281% | 1,531 | -60.204% |
| 2025-10-01 | 28.00 | 28.00 | 28.00 | 28.00 | +0.036% | 169 | -60.714% |
| 2025-09-30 | 27.10 | 27.99 | 27.10 | 27.99 | +1.164% | 1,520 | -60.700% |
| 2025-09-29 | 27.82 | 27.90 | 27.60 | 27.67 | -0.475% | 2,365 | -60.243% |
| 2025-09-26 | 27.80 | 27.80 | 27.80 | 27.80 | 0.000% | 215 | -60.432% |
| 2025-09-25 | 27.10 | 27.82 | 27.10 | 27.80 | -0.714% | 502 | -60.432% |
| 2025-09-24 | 27.90 | 28.79 | 27.11 | 28.00 | 0.000% | 1,327 | -60.714% |
| 2025-09-23 | 27.88 | 28.00 | 27.10 | 28.00 | -0.533% | 100,500 | -60.714% |
| 2025-09-22 | 28.29 | 28.29 | 28.15 | 28.15 | +0.178% | 1,280 | -60.924% |
| 2025-09-19 | 28.10 | 28.10 | 28.10 | 28.10 | -1.885% | 400 | -60.854% |
| 2025-09-17 | 28.64 | 28.64 | 28.64 | 28.64 | +0.845% | 351 | -61.592% |
| 2025-09-16 | 28.40 | 28.40 | 28.40 | 28.40 | -1.526% | 120 | -61.268% |
| 2025-09-15 | 28.59 | 28.84 | 28.00 | 28.84 | +1.549% | 525 | -61.859% |
| 2025-09-12 | 27.88 | 28.40 | 27.88 | 28.40 | +1.429% | 3,246 | -61.268% |
| 2025-09-11 | 27.40 | 28.40 | 27.20 | 28.00 | +0.937% | 2,450 | -60.714% |
| 2025-09-10 | 27.98 | 27.98 | 26.75 | 27.74 | -0.036% | 800 | -60.346% |
| 2025-09-09 | 27.90 | 28.34 | 27.75 | 27.75 | -0.538% | 1,775 | -60.360% |
| 2025-09-05 | 27.90 | 27.90 | 27.90 | 27.90 | 0.000% | 330 | -60.573% |
| 2025-09-04 | 27.90 | 27.90 | 27.90 | 27.90 | +1.138% | 127 | -60.573% |
| 2025-09-03 | 27.17 | 27.80 | 26.33 | 27.59 | +0.679% | 1,958 | -60.125% |
| 2025-09-02 | 26.91 | 27.40 | 26.91 | 27.40 | +1.481% | 1,073 | -59.854% |
| 2025-08-28 | 27.00 | 27.00 | 27.00 | 27.00 | +0.746% | 388 | -59.259% |
| 2025-08-27 | 26.55 | 26.80 | 26.17 | 26.80 | +0.752% | 5,235 | -58.955% |
| 2025-08-22 | 26.65 | 26.80 | 26.60 | 26.60 | -0.188% | 570 | -58.647% |
| 2025-08-21 | 26.00 | 26.70 | 26.00 | 26.65 | -0.411% | 3,430 | -58.724% |
| 2025-08-19 | 26.76 | 26.76 | 26.76 | 26.76 | -0.742% | 310 | -58.894% |
| 2025-08-18 | 26.96 | 26.96 | 26.96 | 26.96 | +0.298% | 150 | -59.199% |
| 2025-08-15 | 25.80 | 26.88 | 25.80 | 26.88 | +4.186% | 300 | -59.077% |
| 2025-08-14 | 26.90 | 26.90 | 25.50 | 25.80 | -2.457% | 5,700 | -57.364% |
| 2025-08-13 | 26.40 | 26.45 | 26.40 | 26.45 | -0.189% | 2,414 | -58.412% |
| 2025-08-12 | 26.26 | 26.99 | 26.26 | 26.50 | +0.914% | 9,682 | -58.491% |
| 2025-08-11 | 26.02 | 26.61 | 26.02 | 26.26 | +2.980% | 9,140 | -58.111% |
| 2025-08-08 | 22.75 | 25.50 | 22.75 | 25.50 | +10.870% | 43,462 | -56.863% |
| 2025-08-07 | 22.26 | 23.00 | 22.20 | 23.00 | +3.604% | 7,759 | -52.174% |
| 2025-08-06 | 22.20 | 22.20 | 22.20 | 22.20 | 0.000% | 224 | -50.450% |
| 2025-08-05 | 22.15 | 22.20 | 22.00 | 22.20 | -1.333% | 1,100 | -50.450% |
| 2025-08-04 | 21.62 | 22.50 | 21.62 | 22.50 | +4.046% | 454 | -51.111% |
| 2025-08-01 | 22.25 | 22.25 | 21.63 | 21.63 | +2.976% | 200 | -49.133% |
| 2025-07-31 | 21.22 | 21.22 | 21.00 | 21.00 | -2.148% | 405 | -47.619% |
| 2025-07-30 | 21.46 | 21.46 | 21.46 | 21.46 | +3.178% | 300 | -48.744% |
| 2025-07-28 | 20.56 | 20.80 | 20.40 | 20.80 | -0.905% | 4,139 | -47.115% |
| 2025-07-25 | 21.50 | 21.50 | 20.62 | 20.99 | -4.591% | 7,096 | -47.594% |
| 2025-07-24 | 21.74 | 22.00 | 21.74 | 22.00 | +1.617% | 300 | -50.000% |
| 2025-07-23 | 21.54 | 21.66 | 21.54 | 21.65 | -0.688% | 500 | -49.192% |
| 2025-07-22 | 21.86 | 21.86 | 21.78 | 21.80 | -2.360% | 910 | -49.541% |
| 2025-07-18 | 22.30 | 22.44 | 21.75 | 22.33 | +0.799% | 1,760 | -50.732% |
| 2025-07-17 | 22.18 | 22.18 | 22.00 | 22.15 | -0.449% | 6,730 | -50.339% |
| 2025-07-16 | 22.25 | 22.25 | 22.00 | 22.25 | -1.076% | 5,706 | -50.562% |
| 2025-07-15 | 22.35 | 22.49 | 22.15 | 22.49 | +0.861% | 779 | -51.094% |
| 2025-07-11 | 22.30 | 22.30 | 22.30 | 22.30 | +0.225% | 172 | -50.673% |
| 2025-07-10 | 21.80 | 22.25 | 21.80 | 22.25 | +3.009% | 2,523 | -50.562% |
| 2025-07-09 | 21.60 | 21.60 | 21.60 | 21.60 | +0.465% | 284 | -49.074% |
| 2025-07-08 | 22.00 | 22.24 | 21.50 | 21.50 | -1.938% | 822 | -48.837% |
| 2025-07-07 | 21.82 | 21.93 | 21.82 | 21.93 | -0.296% | 1,300 | -49.829% |
| 2025-07-03 | 21.99 | 21.99 | 21.99 | 21.99 | -0.045% | 100 | -49.977% |
| 2025-07-01 | 21.60 | 22.00 | 19.84 | 22.00 | -1.301% | 7,310 | -50.000% |
| 2025-06-30 | 22.26 | 22.29 | 22.26 | 22.29 | +2.224% | 2,010 | -50.651% |
| 2025-06-27 | 21.74 | 21.82 | 21.74 | 21.80 | +1.419% | 2,165 | -49.553% |
| 2025-06-26 | 21.60 | 21.70 | 21.50 | 21.50 | +1.176% | 4,023 | -48.837% |
| 2025-06-24 | 20.79 | 21.25 | 20.64 | 21.25 | +2.163% | 2,404 | -48.235% |
| 2025-06-23 | 20.64 | 20.80 | 20.64 | 20.80 | -0.192% | 3,236 | -47.115% |
| 2025-06-20 | 20.80 | 20.84 | 20.64 | 20.84 | +0.589% | 451 | -47.217% |
| 2025-06-18 | 20.90 | 21.45 | 20.64 | 20.72 | -4.150% | 1,159 | -46.906% |
| 2025-06-17 | 20.65 | 21.61 | 20.56 | 21.61 | +0.348% | 600 | -49.109% |
| 2025-06-16 | 20.38 | 21.54 | 20.31 | 21.54 | -0.920% | 1,000 | -48.932% |
| 2025-06-13 | 20.31 | 21.74 | 20.31 | 21.74 | +5.024% | 3,132 | -49.402% |
| 2025-06-12 | 20.70 | 20.70 | 20.13 | 20.70 | +0.194% | 1,351 | -46.860% |
| 2025-06-11 | 20.45 | 20.66 | 20.40 | 20.66 | +1.523% | 2,727 | -46.757% |
| 2025-06-09 | 19.18 | 20.35 | 19.18 | 20.35 | +1.143% | 523 | -45.946% |
| 2025-06-06 | 20.50 | 20.50 | 20.01 | 20.12 | +0.802% | 975 | -45.328% |
| 2025-06-04 | 19.71 | 19.96 | 19.46 | 19.96 | -4.726% | 412 | -44.890% |
| 2025-06-03 | 21.24 | 21.24 | 19.94 | 20.95 | -1.770% | 1,035 | -47.494% |
| 2025-06-02 | 21.00 | 21.60 | 20.36 | 21.33 | +0.601% | 8,100 | -48.423% |
| 2025-05-30 | 20.50 | 21.20 | 20.50 | 21.20 | +3.415% | 5,368 | -48.113% |
| 2025-05-29 | 20.25 | 20.85 | 20.00 | 20.50 | -1.513% | 4,935 | -46.341% |
| 2025-05-28 | 20.69 | 20.82 | 20.69 | 20.82 | +0.168% | 639 | -47.153% |
| 2025-05-27 | 19.37 | 20.78 | 19.37 | 20.78 | +3.152% | 11,922 | -47.064% |
| 2025-05-23 | 19.55 | 20.14 | 19.50 | 20.14 | -2.634% | 3,487 | -45.396% |
| 2025-05-22 | 18.00 | 20.69 | 18.00 | 20.69 | +13.370% | 16,224 | -46.834% |
| 2025-05-21 | 17.51 | 18.25 | 17.51 | 18.25 | -1.298% | 488 | -39.726% |
| 2025-05-20 | 17.51 | 18.49 | 17.51 | 18.49 | +1.315% | 541 | -40.508% |
| 2025-05-19 | 17.50 | 18.25 | 17.50 | 18.25 | 0.000% | 350 | -39.726% |
| 2025-05-16 | 17.50 | 18.25 | 17.50 | 18.25 | 0.000% | 345 | -39.726% |
| 2025-05-09 | 17.75 | 18.25 | 17.25 | 18.25 | -0.109% | 3,061 | -39.726% |
| 2025-05-07 | 18.14 | 18.49 | 17.75 | 18.27 | -1.616% | 805 | -39.792% |
| 2025-05-06 | 18.57 | 18.57 | 18.32 | 18.57 | +4.620% | 601 | -40.765% |
| 2025-05-02 | 17.75 | 17.75 | 17.75 | 17.75 | -2.204% | 1,154 | -38.028% |
| 2025-05-01 | 18.15 | 18.15 | 18.15 | 18.15 | +1.002% | 300 | -39.394% |
| 2025-04-30 | 17.97 | 17.97 | 17.97 | 17.97 | +2.686% | 151 | -38.787% |
| 2025-04-28 | 17.50 | 17.50 | 17.50 | 17.50 | +3.550% | 101 | -37.143% |
| 2025-04-25 | 16.90 | 16.90 | 16.90 | 16.90 | +1.198% | 100 | -34.911% |
| 2025-04-24 | 16.80 | 16.80 | 16.70 | 16.70 | 0.000% | 331 | -34.132% |
| 2025-04-23 | 16.70 | 16.75 | 16.70 | 16.70 | -0.299% | 478 | -34.132% |
| 2025-04-22 | 16.40 | 16.75 | 16.40 | 16.75 | +0.904% | 1,001 | -34.328% |
| 2025-04-21 | 16.00 | 16.60 | 16.00 | 16.60 | -1.190% | 200 | -33.735% |
| 2025-04-17 | 16.54 | 16.80 | 16.54 | 16.80 | -1.176% | 575 | -34.524% |
| 2025-04-16 | 16.51 | 17.00 | 16.51 | 17.00 | -1.904% | 386 | -35.294% |
| 2025-04-15 | 17.30 | 17.33 | 17.28 | 17.33 | -1.028% | 14,690 | -36.526% |
| 2025-04-14 | 16.91 | 17.99 | 15.96 | 17.51 | +7.095% | 7,176 | -37.179% |
| 2025-04-11 | 16.35 | 16.35 | 16.35 | 16.35 | -2.271% | 230 | -32.722% |
| 2025-04-10 | 16.73 | 16.73 | 16.73 | 16.73 | -1.006% | 250 | -34.250% |
| 2025-04-09 | 15.50 | 16.90 | 15.50 | 16.90 | +9.032% | 4,500 | -34.911% |
| 2025-04-08 | 16.25 | 16.50 | 15.50 | 15.50 | +0.324% | 4,760 | -29.032% |
| 2025-04-07 | 15.75 | 16.40 | 14.85 | 15.45 | -3.195% | 13,053 | -28.803% |
| 2025-04-04 | 17.50 | 17.66 | 15.96 | 15.96 | -10.085% | 3,575 | -31.078% |
| 2025-04-03 | 17.75 | 17.75 | 17.75 | 17.75 | -1.875% | 200 | -38.028% |
| 2025-04-01 | 18.09 | 18.09 | 18.09 | 18.09 | -3.985% | 110 | -39.190% |
| 2025-03-31 | 18.84 | 18.84 | 18.84 | 18.84 | +2.951% | 100 | -41.614% |
| 2025-03-28 | 18.40 | 18.40 | 18.00 | 18.30 | -5.280% | 1,100 | -39.891% |
| 2025-03-27 | 19.36 | 19.36 | 19.25 | 19.32 | +1.417% | 605 | -43.064% |
| 2025-03-25 | 18.57 | 19.05 | 18.57 | 19.05 | -1.499% | 300 | -42.257% |
| 2025-03-24 | 18.15 | 19.34 | 18.15 | 19.34 | +7.087% | 2,900 | -43.123% |
| 2025-03-20 | 17.97 | 18.06 | 17.93 | 18.06 | -0.496% | 1,701 | -39.092% |
| 2025-03-19 | 17.84 | 18.15 | 17.80 | 18.15 | +1.966% | 1,600 | -39.394% |
| 2025-03-18 | 17.80 | 17.80 | 17.80 | 17.80 | +0.056% | 100 | -38.202% |
| 2025-03-17 | 17.25 | 17.79 | 17.25 | 17.79 | +6.655% | 574 | -38.168% |
| 2025-03-14 | 16.68 | 16.68 | 16.68 | 16.68 | +0.301% | 140 | -34.053% |
| 2025-03-13 | 16.50 | 16.63 | 15.69 | 16.63 | +1.526% | 1,307 | -33.854% |
| 2025-03-11 | 16.48 | 16.50 | 15.97 | 16.38 | -1.781% | 4,790 | -32.845% |
| 2025-03-10 | 16.68 | 16.68 | 16.68 | 16.68 | -2.474% | 100 | -34.041% |
| 2025-03-07 | 17.11 | 17.11 | 16.51 | 17.10 | -2.118% | 3,216 | -35.673% |
| 2025-03-06 | 16.97 | 17.47 | 16.97 | 17.47 | -0.682% | 1,400 | -37.035% |
| 2025-03-05 | 16.56 | 17.59 | 16.56 | 17.59 | +1.383% | 301 | -37.464% |
| 2025-03-04 | 17.75 | 17.75 | 16.25 | 17.35 | -4.408% | 10,201 | -36.599% |
| 2025-03-03 | 18.25 | 18.25 | 17.75 | 18.15 | -4.423% | 1,833 | -39.394% |
| 2025-02-28 | 18.41 | 18.99 | 18.41 | 18.99 | -0.315% | 1,186 | -42.075% |
| 2025-02-27 | 18.50 | 19.05 | 18.50 | 19.05 | +0.263% | 300 | -42.257% |
| 2025-02-26 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 609 | -42.105% |
| 2025-02-25 | 18.63 | 19.00 | 18.50 | 19.00 | 0.000% | 13,240 | -42.105% |
| 2025-02-24 | 18.58 | 19.00 | 18.58 | 19.00 | -0.419% | 1,050 | -42.105% |
| 2025-02-19 | 19.08 | 19.08 | 19.08 | 19.08 | -0.052% | 111 | -42.348% |
| 2025-02-18 | 19.00 | 19.09 | 19.00 | 19.09 | +2.086% | 722 | -42.378% |
| 2025-02-13 | 18.70 | 18.70 | 18.70 | 18.70 | -2.807% | 162 | -41.176% |
| 2025-02-10 | 19.24 | 19.24 | 19.24 | 19.24 | +0.707% | 1,240 | -42.827% |
| 2025-02-07 | 19.11 | 19.11 | 19.11 | 19.11 | -0.365% | 162 | -42.423% |
| 2025-02-06 | 17.95 | 19.19 | 17.95 | 19.18 | +4.553% | 40,291 | -42.634% |
| 2025-02-05 | 17.95 | 18.34 | 17.70 | 18.34 | +2.401% | 2,254 | -40.022% |
| 2025-02-04 | 17.20 | 17.95 | 17.15 | 17.91 | +5.353% | 4,712 | -38.582% |
| 2025-02-03 | 17.05 | 17.05 | 17.00 | 17.00 | -1.163% | 495 | -35.294% |
| 2025-01-31 | 17.24 | 17.24 | 17.07 | 17.20 | +0.175% | 5,543 | -36.047% |
| 2025-01-30 | 17.37 | 17.37 | 17.17 | 17.17 | -1.886% | 526 | -35.935% |
| 2025-01-29 | 17.10 | 17.50 | 17.10 | 17.50 | -5.278% | 25,811 | -37.143% |
| 2025-01-28 | 18.48 | 18.48 | 18.48 | 18.48 | +1.792% | 201 | -40.461% |
| 2025-01-27 | 18.15 | 18.29 | 18.07 | 18.15 | -0.548% | 4,393 | -39.394% |
| 2025-01-24 | 18.42 | 18.42 | 18.00 | 18.25 | 0.000% | 4,402 | -39.726% |
| 2025-01-23 | 18.41 | 18.41 | 18.25 | 18.25 | -2.197% | 736 | -39.726% |
| 2025-01-22 | 19.17 | 19.17 | 18.66 | 18.66 | -2.660% | 2,804 | -41.050% |
| 2025-01-21 | 19.55 | 19.55 | 19.17 | 19.17 | -1.186% | 2,974 | -42.619% |
| 2025-01-17 | 19.38 | 19.40 | 19.34 | 19.40 | +0.362% | 4,367 | -43.299% |
| 2025-01-16 | 19.12 | 19.33 | 18.82 | 19.33 | -0.872% | 2,241 | -43.094% |
| 2025-01-15 | 19.37 | 19.50 | 19.37 | 19.50 | +0.762% | 910 | -43.590% |
| 2025-01-14 | 18.82 | 19.35 | 18.82 | 19.35 | +0.847% | 701 | -43.160% |
| 2025-01-13 | 18.84 | 19.33 | 18.84 | 19.19 | -0.441% | 6,006 | -42.678% |
| 2025-01-10 | 18.75 | 19.36 | 18.75 | 19.27 | -0.490% | 916,231 | -42.931% |
| 2025-01-08 | 18.95 | 19.38 | 18.95 | 19.37 | -0.514% | 864 | -43.211% |
| 2025-01-07 | 19.49 | 19.49 | 18.82 | 19.47 | +3.016% | 1,611 | -43.503% |
| 2025-01-06 | 19.50 | 19.50 | 18.81 | 18.90 | -3.077% | 1,852 | -41.799% |
| 2025-01-03 | 18.50 | 19.50 | 18.50 | 19.50 | +3.945% | 1,527 | -43.590% |
| 2024-12-31 | 18.21 | 18.76 | 18.21 | 18.76 | +3.020% | 1,093 | -41.365% |
| 2024-12-30 | 18.01 | 18.21 | 17.87 | 18.21 | -0.027% | 2,200 | -39.594% |
| 2024-12-27 | 17.79 | 18.21 | 17.79 | 18.21 | +2.217% | 3,709 | -39.610% |
| 2024-12-26 | 17.82 | 17.82 | 17.82 | 17.82 | +0.169% | 105 | -38.272% |
| 2024-12-23 | 17.25 | 17.79 | 17.24 | 17.79 | +1.195% | 2,476 | -38.168% |
| 2024-12-20 | 17.63 | 17.63 | 17.58 | 17.58 | -1.291% | 253 | -37.429% |
| 2024-12-19 | 17.40 | 17.81 | 17.40 | 17.81 | -0.391% | 1,806 | -38.237% |
| 2024-12-18 | 17.88 | 17.88 | 17.88 | 17.88 | +0.789% | 400,000 | -38.479% |
| 2024-12-17 | 17.25 | 17.74 | 17.25 | 17.74 | +0.056% | 14,500 | -37.993% |
| 2024-12-16 | 16.89 | 17.73 | 16.89 | 17.73 | +1.314% | 578 | -37.958% |
| 2024-12-13 | 17.12 | 17.50 | 17.05 | 17.50 | +1.449% | 808 | -37.143% |
| 2024-12-12 | 16.85 | 17.62 | 16.85 | 17.25 | -2.677% | 4,377 | -36.232% |
| 2024-12-11 | 16.66 | 17.72 | 16.66 | 17.72 | -1.036% | 30,241 | -37.939% |
| 2024-12-10 | 16.40 | 18.00 | 16.35 | 17.91 | +8.545% | 16,808 | -38.582% |
| 2024-12-09 | 16.50 | 16.50 | 16.50 | 16.50 | +1.538% | 839 | -33.333% |
| 2024-12-06 | 15.80 | 16.25 | 15.80 | 16.25 | +3.834% | 2,408 | -32.308% |
| 2024-12-05 | 15.70 | 16.02 | 15.65 | 15.65 | -0.949% | 1,761 | -29.712% |
| 2024-12-04 | 15.70 | 15.80 | 15.50 | 15.80 | +0.637% | 13,753 | -30.380% |
| 2024-12-03 | 16.02 | 16.02 | 15.50 | 15.70 | +1.290% | 7,720 | -29.936% |
| 2024-12-02 | 16.20 | 16.20 | 15.50 | 15.50 | -1.587% | 5,692 | -29.032% |
| 2024-11-29 | 15.75 | 15.75 | 15.75 | 15.75 | -0.316% | 1,706 | -30.159% |
| 2024-11-27 | 15.99 | 15.99 | 15.80 | 15.80 | -1.188% | 3,108 | -30.380% |
| 2024-11-26 | 15.50 | 15.99 | 15.40 | 15.99 | 0.000% | 9,288 | -31.207% |
| 2024-11-25 | 15.30 | 16.13 | 15.01 | 15.99 | +5.545% | 296,692 | -31.207% |
| 2024-11-22 | 15.15 | 15.60 | 15.15 | 15.15 | +0.265% | 2,095 | -27.393% |
| 2024-11-21 | 15.00 | 15.11 | 15.00 | 15.11 | +2.747% | 1,906 | -27.201% |
| 2024-11-20 | 15.25 | 15.62 | 14.68 | 14.71 | -4.791% | 1,628 | -25.201% |
| 2024-11-19 | 15.00 | 15.68 | 15.00 | 15.45 | +5.075% | 11,473 | -28.784% |
| 2024-11-18 | 14.88 | 15.00 | 14.70 | 14.70 | +1.379% | 86,230 | -25.170% |
| 2024-11-15 | 14.99 | 14.99 | 14.50 | 14.50 | -0.412% | 47,012 | -24.138% |
| 2024-11-14 | 14.84 | 14.84 | 14.50 | 14.56 | -0.274% | 12,322 | -24.451% |
| 2024-11-13 | 14.42 | 14.60 | 14.42 | 14.60 | 0.000% | 53,500 | -24.658% |
| 2024-11-12 | 14.50 | 14.65 | 14.42 | 14.60 | +2.456% | 75,259 | -24.658% |
| 2024-11-11 | 13.88 | 14.31 | 13.88 | 14.25 | +5.166% | 52,682 | -22.807% |
| 2024-11-08 | 13.15 | 13.60 | 13.03 | 13.55 | +1.727% | 5,886 | -18.819% |
| 2024-11-07 | 11.25 | 13.56 | 11.25 | 13.32 | +7.854% | 12,454 | -17.417% |
| 2024-11-06 | 10.88 | 12.36 | 10.00 | 12.35 | 0.000% | 20,946 | -10.931% |