FMFG
FARMERS & MER BANCSHARES
stockOTC
EODSep 29, 2026
18.76USD0.000%(0.00)100
FMFG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 18.76 | 18.76 | 18.76 | 18.76 | 0.000% | 100 | 0.000% |
| 2026-09-28 | 18.76 | 18.76 | 18.76 | 18.76 | 0.000% | 1,461 | 0.000% |
| 2026-09-25 | 18.80 | 18.80 | 18.76 | 18.76 | -0.951% | 2,105 | 0.000% |
| 2026-09-24 | 18.94 | 18.94 | 18.94 | 18.94 | -0.941% | 200 | -0.951% |
| 2026-09-16 | 18.89 | 19.12 | 18.89 | 19.12 | +1.702% | 260 | -1.883% |
| 2026-09-15 | 18.80 | 18.80 | 18.80 | 18.80 | +0.481% | 1,675 | -0.213% |
| 2026-09-03 | 18.60 | 18.71 | 18.60 | 18.71 | +0.591% | 1,679 | +0.267% |
| 2026-08-28 | 18.60 | 18.60 | 18.60 | 18.60 | +0.541% | 100 | +0.860% |
| 2026-08-27 | 18.20 | 18.50 | 18.20 | 18.50 | 0.000% | 2,918 | +1.405% |
| 2026-08-26 | 18.75 | 18.75 | 18.25 | 18.50 | +0.271% | 9,876 | +1.405% |
| 2026-08-25 | 18.55 | 18.56 | 18.45 | 18.45 | -0.424% | 6,819 | +1.680% |
| 2026-08-21 | 19.00 | 19.00 | 18.50 | 18.53 | -3.104% | 6,132 | +1.249% |
| 2026-08-20 | 19.10 | 19.12 | 19.10 | 19.12 | +0.536% | 310 | -1.893% |
| 2026-08-13 | 19.02 | 19.02 | 19.02 | 19.02 | -2.512% | 300 | -1.367% |
| 2026-07-31 | 19.51 | 19.51 | 19.51 | 19.51 | +2.630% | 100 | -3.844% |
| 2026-07-29 | 19.01 | 19.01 | 19.01 | 19.01 | 0.000% | 255 | -1.315% |
| 2026-07-23 | 19.01 | 19.01 | 19.01 | 19.01 | +2.757% | 125 | -1.315% |
| 2026-07-21 | 18.50 | 18.50 | 18.41 | 18.50 | -2.683% | 4,660 | +1.405% |
| 2026-07-20 | 19.01 | 19.01 | 18.75 | 19.01 | +0.539% | 823 | -1.315% |
| 2026-07-16 | 18.79 | 18.91 | 18.79 | 18.91 | +0.132% | 400 | -0.783% |
| 2026-07-15 | 18.94 | 19.01 | 18.88 | 18.88 | +0.442% | 1,925 | -0.652% |
| 2026-07-13 | 18.80 | 18.83 | 18.80 | 18.80 | 0.000% | 1,207 | -0.213% |
| 2026-07-10 | 18.80 | 18.80 | 18.80 | 18.80 | +1.130% | 203 | -0.213% |
| 2026-07-09 | 18.59 | 18.60 | 18.59 | 18.59 | +0.318% | 1,130 | +0.914% |
| 2026-07-08 | 18.01 | 18.53 | 18.00 | 18.53 | -2.468% | 866 | +1.236% |
| 2026-06-30 | 19.00 | 19.00 | 19.00 | 19.00 | +3.892% | 100 | -1.263% |
| 2026-06-29 | 18.29 | 19.33 | 18.29 | 18.29 | +1.602% | 1,504 | +2.579% |
| 2026-06-26 | 18.00 | 18.00 | 18.00 | 18.00 | +1.408% | 162 | +4.222% |
| 2026-06-25 | 17.75 | 17.75 | 17.70 | 17.75 | +0.441% | 591 | +5.690% |
| 2026-06-24 | 17.65 | 17.67 | 17.58 | 17.67 | +3.587% | 2,475 | +6.157% |
| 2026-06-22 | 17.25 | 17.50 | 17.06 | 17.06 | -4.586% | 949 | +9.965% |
| 2026-06-18 | 17.65 | 17.88 | 17.58 | 17.88 | +2.171% | 2,406 | +4.922% |
| 2026-06-17 | 17.50 | 17.56 | 17.50 | 17.50 | -0.512% | 570 | +7.200% |
| 2026-06-16 | 17.59 | 17.59 | 17.59 | 17.59 | -1.180% | 108 | +6.652% |
| 2026-06-15 | 17.80 | 17.80 | 17.80 | 17.80 | +3.188% | 250 | +5.393% |
| 2026-06-12 | 17.05 | 17.26 | 17.05 | 17.25 | +1.471% | 2,144 | +8.754% |
| 2026-06-10 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 100 | +10.353% |
| 2026-06-09 | 17.00 | 17.00 | 17.00 | 17.00 | +0.118% | 310 | +10.353% |
| 2026-06-04 | 17.27 | 17.27 | 16.75 | 16.98 | -2.971% | 3,051 | +10.483% |
| 2026-06-03 | 17.60 | 17.60 | 17.50 | 17.50 | +0.402% | 700 | +7.200% |
| 2026-05-29 | 17.88 | 17.88 | 17.43 | 17.43 | -2.298% | 1,320 | +7.631% |
| 2026-05-28 | 17.49 | 17.89 | 17.49 | 17.84 | +0.728% | 1,850 | +5.157% |
| 2026-05-27 | 17.71 | 17.71 | 17.71 | 17.71 | +0.631% | 200 | +5.923% |
| 2026-05-26 | 17.60 | 17.68 | 17.60 | 17.60 | 0.000% | 1,090 | +6.591% |
| 2026-05-22 | 17.58 | 17.60 | 17.58 | 17.60 | +1.793% | 600 | +6.591% |
| 2026-05-20 | 17.29 | 17.29 | 17.29 | 17.29 | +0.058% | 2,357 | +8.502% |
| 2026-05-19 | 17.43 | 17.56 | 17.28 | 17.28 | -1.257% | 2,200 | +8.565% |
| 2026-05-14 | 17.50 | 17.50 | 17.50 | 17.50 | -2.453% | 100 | +7.200% |
| 2026-05-12 | 17.90 | 17.94 | 17.90 | 17.94 | +1.014% | 1,500 | +4.571% |
| 2026-05-11 | 17.85 | 17.85 | 17.76 | 17.76 | +0.509% | 1,100 | +5.631% |
| 2026-05-08 | 17.67 | 17.67 | 17.67 | 17.67 | +1.261% | 1,500 | +6.169% |
| 2026-05-07 | 17.45 | 17.60 | 17.45 | 17.45 | +0.287% | 3,325 | +7.507% |
| 2026-05-06 | 17.50 | 17.50 | 17.40 | 17.40 | -1.972% | 1,222 | +7.816% |
| 2026-05-05 | 17.75 | 17.75 | 17.75 | 17.75 | +2.011% | 669 | +5.690% |
| 2026-05-01 | 18.00 | 18.00 | 17.38 | 17.40 | -2.291% | 2,207 | +7.816% |
| 2026-04-29 | 17.97 | 17.99 | 17.36 | 17.81 | -1.067% | 1,123 | +5.346% |
| 2026-04-27 | 18.00 | 18.00 | 18.00 | 18.00 | +0.157% | 100 | +4.222% |
| 2026-04-24 | 17.69 | 17.97 | 17.69 | 17.97 | +4.487% | 400 | +4.386% |
| 2026-04-23 | 17.90 | 17.90 | 17.20 | 17.20 | -1.938% | 4,060 | +9.070% |
| 2026-04-20 | 17.54 | 17.54 | 17.54 | 17.54 | +0.229% | 150 | +6.956% |
| 2026-04-14 | 18.19 | 18.25 | 17.50 | 17.50 | -3.793% | 700 | +7.200% |
| 2026-04-13 | 18.19 | 18.19 | 18.19 | 18.19 | +1.168% | 180 | +3.134% |
| 2026-04-10 | 17.98 | 17.98 | 17.98 | 17.98 | -0.305% | 100 | +4.338% |
| 2026-04-09 | 17.98 | 18.04 | 17.98 | 18.04 | +1.491% | 999 | +4.020% |
| 2026-04-06 | 17.77 | 17.77 | 17.77 | 17.77 | +3.374% | 101 | +5.571% |
| 2026-03-31 | 17.17 | 17.19 | 17.17 | 17.19 | +0.526% | 200 | +9.133% |
| 2026-03-30 | 17.07 | 17.19 | 17.07 | 17.10 | -0.581% | 1,432 | +9.708% |
| 2026-03-27 | 17.20 | 17.20 | 17.20 | 17.20 | +1.058% | 100 | +9.070% |
| 2026-03-25 | 17.03 | 17.03 | 17.02 | 17.02 | -0.526% | 337 | +10.223% |
| 2026-03-24 | 17.50 | 17.50 | 17.11 | 17.11 | -4.258% | 1,467 | +9.643% |
| 2026-03-20 | 18.03 | 18.03 | 17.87 | 17.87 | +1.829% | 238 | +4.975% |
| 2026-03-03 | 17.55 | 17.55 | 17.55 | 17.55 | -2.662% | 679 | +6.895% |
| 2026-03-02 | 18.50 | 18.50 | 18.00 | 18.03 | -2.803% | 4,700 | +4.049% |
| 2026-02-27 | 19.10 | 19.10 | 18.55 | 18.55 | -2.522% | 2,209 | +1.132% |
| 2026-02-19 | 19.65 | 19.65 | 19.03 | 19.03 | -3.155% | 1,080 | -1.419% |
| 2026-02-17 | 20.00 | 20.00 | 19.65 | 19.65 | -4.067% | 954 | -4.529% |
| 2026-02-13 | 20.00 | 20.48 | 20.00 | 20.48 | -2.462% | 236 | -8.412% |
| 2026-02-12 | 20.00 | 21.00 | 20.00 | 21.00 | +10.526% | 2,000 | -10.667% |
| 2026-02-10 | 18.93 | 19.00 | 18.93 | 19.00 | -1.042% | 212 | -1.263% |
| 2026-01-28 | 19.20 | 19.30 | 19.20 | 19.20 | -1.538% | 637 | -2.292% |
| 2026-01-27 | 19.50 | 19.50 | 19.50 | 19.50 | +1.299% | 688 | -3.795% |
| 2026-01-26 | 19.25 | 19.25 | 19.25 | 19.25 | +0.260% | 300 | -2.545% |
| 2026-01-23 | 17.75 | 19.20 | 17.75 | 19.20 | +9.714% | 3,350 | -2.292% |
| 2026-01-22 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 268 | +7.200% |
| 2026-01-20 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 168 | +7.200% |
| 2026-01-15 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 100 | +7.200% |
| 2026-01-13 | 17.31 | 17.50 | 17.31 | 17.50 | +1.449% | 674 | +7.200% |
| 2026-01-08 | 17.25 | 17.25 | 17.25 | 17.25 | +1.351% | 117 | +8.754% |
| 2026-01-07 | 17.02 | 17.02 | 17.02 | 17.02 | -1.286% | 100 | +10.223% |
| 2026-01-06 | 17.24 | 17.24 | 17.24 | 17.24 | -0.019% | 450 | +8.806% |
| 2026-01-05 | 17.25 | 17.25 | 17.25 | 17.25 | +0.145% | 600 | +8.785% |
| 2025-12-29 | 17.22 | 17.22 | 17.22 | 17.22 | +1.175% | 184 | +8.943% |
| 2025-12-26 | 17.00 | 17.02 | 17.00 | 17.02 | +0.118% | 200 | +10.223% |
| 2025-12-22 | 17.00 | 17.00 | 17.00 | 17.00 | +1.201% | 274 | +10.353% |
| 2025-12-17 | 16.80 | 16.80 | 16.80 | 16.80 | -0.010% | 2,688 | +11.678% |
| 2025-12-16 | 16.75 | 16.80 | 16.75 | 16.80 | +0.358% | 715 | +11.667% |
| 2025-12-15 | 16.74 | 16.74 | 16.74 | 16.74 | +0.060% | 297 | +12.067% |
| 2025-12-10 | 16.73 | 16.73 | 16.73 | 16.73 | +1.333% | 320 | +12.134% |
| 2025-12-08 | 16.27 | 16.51 | 16.25 | 16.51 | -1.726% | 751 | +13.628% |
| 2025-12-02 | 16.79 | 16.80 | 16.79 | 16.80 | -0.415% | 225 | +11.667% |
| 2025-11-21 | 16.87 | 16.87 | 16.87 | 16.87 | 0.000% | 110 | +11.203% |
| 2025-11-20 | 16.32 | 16.87 | 16.32 | 16.87 | +3.497% | 401 | +11.203% |
| 2025-11-14 | 16.62 | 16.62 | 16.30 | 16.30 | -3.436% | 1,000 | +15.092% |
| 2025-11-10 | 16.60 | 16.88 | 16.60 | 16.88 | +1.564% | 297 | +11.137% |
| 2025-11-04 | 16.31 | 16.62 | 16.30 | 16.62 | -0.776% | 3,888 | +12.876% |
| 2025-11-03 | 16.38 | 16.75 | 16.38 | 16.75 | +3.077% | 570 | +12.000% |
| 2025-10-30 | 16.26 | 16.26 | 16.25 | 16.25 | -0.080% | 300 | +15.446% |
| 2025-10-28 | 16.26 | 16.26 | 16.26 | 16.26 | +0.080% | 200 | +15.354% |
| 2025-10-27 | 16.25 | 16.25 | 16.25 | 16.25 | +0.309% | 239 | +15.446% |
| 2025-10-24 | 16.29 | 16.29 | 16.20 | 16.20 | +0.621% | 300 | +15.802% |
| 2025-10-23 | 16.10 | 16.20 | 16.10 | 16.10 | +0.625% | 600 | +16.522% |
| 2025-10-22 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 300 | +17.250% |
| 2025-10-20 | 16.20 | 16.20 | 16.20 | 16.20 | +2.727% | 244 | +15.802% |
| 2025-10-16 | 16.00 | 16.00 | 15.77 | 15.77 | -1.438% | 500 | +18.960% |
| 2025-10-14 | 16.35 | 16.35 | 16.00 | 16.00 | +1.587% | 300 | +17.250% |
| 2025-10-10 | 16.92 | 16.92 | 15.75 | 15.75 | -7.895% | 2,830 | +19.111% |
| 2025-10-07 | 17.10 | 17.10 | 17.10 | 17.10 | +1.243% | 1,674 | +9.708% |
| 2025-09-30 | 16.75 | 16.89 | 16.75 | 16.89 | +1.077% | 509 | +11.072% |
| 2025-09-10 | 16.71 | 16.71 | 16.71 | 16.71 | +2.831% | 300 | +12.268% |
| 2025-08-26 | 16.25 | 16.25 | 16.25 | 16.25 | +0.932% | 550 | +15.446% |
| 2025-08-20 | 16.10 | 16.10 | 16.10 | 16.10 | -3.297% | 164 | +16.522% |
| 2025-08-01 | 16.67 | 16.67 | 16.50 | 16.65 | -0.186% | 2,022 | +12.679% |
| 2025-07-25 | 16.68 | 16.68 | 16.68 | 16.68 | +0.907% | 198 | +12.470% |
| 2025-07-24 | 16.53 | 16.53 | 16.53 | 16.53 | +0.182% | 174 | +13.491% |
| 2025-07-21 | 16.50 | 16.50 | 16.50 | 16.50 | -1.020% | 100 | +13.697% |
| 2025-07-18 | 16.50 | 16.67 | 16.50 | 16.67 | +0.908% | 1,066 | +12.537% |
| 2025-07-16 | 16.52 | 16.52 | 16.52 | 16.52 | 0.000% | 325 | +13.559% |
| 2025-07-15 | 16.50 | 16.52 | 16.50 | 16.52 | +3.250% | 325 | +13.559% |
| 2025-07-03 | 16.78 | 16.78 | 16.00 | 16.00 | -4.875% | 991 | +17.250% |
| 2025-07-02 | 16.76 | 16.82 | 16.76 | 16.82 | +0.418% | 300 | +11.534% |
| 2025-06-17 | 16.92 | 16.94 | 16.75 | 16.75 | +1.515% | 793 | +12.000% |
| 2025-06-09 | 16.54 | 16.54 | 16.50 | 16.50 | -2.941% | 827 | +13.697% |
| 2025-06-05 | 16.99 | 17.00 | 16.99 | 17.00 | +4.551% | 200 | +10.353% |
| 2025-05-21 | 16.26 | 16.26 | 16.26 | 16.26 | +1.625% | 200 | +15.375% |
| 2025-05-06 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 250 | +17.250% |
| 2025-04-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 300 | +17.250% |
| 2025-04-21 | 15.00 | 17.50 | 15.00 | 16.00 | +6.667% | 2,668 | +17.250% |
| 2025-04-15 | 15.00 | 15.00 | 15.00 | 15.00 | +0.033% | 240 | +25.067% |
| 2025-04-11 | 14.99 | 14.99 | 14.99 | 14.99 | +1.592% | 210 | +25.108% |
| 2025-04-09 | 14.76 | 14.76 | 14.76 | 14.76 | -0.673% | 140 | +27.100% |
| 2025-04-08 | 15.00 | 15.01 | 14.86 | 14.86 | +0.678% | 1,588 | +26.245% |
| 2025-04-07 | 15.75 | 15.75 | 14.76 | 14.76 | -6.286% | 1,953 | +27.100% |
| 2025-04-04 | 15.75 | 15.75 | 15.75 | 15.75 | -1.254% | 100 | +19.111% |
| 2025-04-03 | 15.95 | 15.95 | 15.95 | 15.95 | +4.248% | 100 | +17.618% |
| 2025-03-31 | 16.00 | 16.00 | 15.30 | 15.30 | -4.435% | 542 | +22.614% |
| 2025-03-28 | 17.24 | 17.24 | 16.01 | 16.01 | -8.514% | 885 | +17.177% |
| 2025-03-25 | 17.99 | 18.00 | 17.50 | 17.50 | -2.615% | 433 | +7.200% |
| 2025-03-24 | 17.97 | 17.97 | 17.97 | 17.97 | -0.167% | 100 | +4.396% |
| 2025-03-20 | 18.00 | 18.00 | 18.00 | 18.00 | +4.408% | 100 | +4.222% |
| 2025-03-19 | 17.00 | 17.24 | 17.00 | 17.24 | +4.485% | 1,682 | +8.817% |
| 2025-03-14 | 16.50 | 16.50 | 16.50 | 16.50 | -0.181% | 200 | +13.697% |
| 2025-03-11 | 16.53 | 16.53 | 16.53 | 16.53 | -2.765% | 200 | +13.491% |
| 2025-03-04 | 17.00 | 17.00 | 17.00 | 17.00 | +0.177% | 503 | +10.353% |
| 2025-03-03 | 16.50 | 16.97 | 16.50 | 16.97 | +2.848% | 200 | +10.548% |
| 2025-02-28 | 16.50 | 16.50 | 16.50 | 16.50 | -1.493% | 1,000 | +13.697% |
| 2025-02-26 | 16.00 | 16.75 | 15.98 | 16.75 | +7.372% | 1,700 | +12.000% |
| 2025-02-24 | 15.60 | 15.60 | 15.60 | 15.60 | +0.645% | 800 | +20.256% |
| 2025-02-21 | 17.00 | 17.00 | 15.50 | 15.50 | -5.315% | 1,954 | +21.032% |
| 2025-02-19 | 16.37 | 16.37 | 16.37 | 16.37 | -0.728% | 400 | +14.600% |
| 2025-02-18 | 16.49 | 16.49 | 16.49 | 16.49 | +7.707% | 1,000 | +13.766% |
| 2025-02-12 | 15.31 | 15.31 | 15.31 | 15.31 | 0.000% | 810 | +22.534% |
| 2025-02-11 | 15.31 | 15.31 | 15.31 | 15.31 | -9.941% | 300 | +22.534% |
| 2025-02-10 | 15.25 | 17.00 | 15.25 | 17.00 | +13.333% | 1,700 | +10.353% |
| 2025-02-07 | 15.00 | 15.00 | 15.00 | 15.00 | -1.639% | 1,026 | +25.067% |
| 2025-02-05 | 15.25 | 15.25 | 15.25 | 15.25 | -3.175% | 1,201 | +23.016% |
| 2025-02-04 | 15.75 | 15.75 | 15.75 | 15.75 | -1.563% | 100 | +19.111% |
| 2025-01-31 | 16.00 | 16.00 | 16.00 | 16.00 | -4.478% | 320 | +17.250% |
| 2025-01-30 | 16.00 | 16.75 | 16.00 | 16.75 | +4.688% | 210 | +12.000% |
| 2025-01-29 | 16.00 | 16.00 | 16.00 | 16.00 | -4.478% | 1,032 | +17.250% |
| 2025-01-27 | 17.00 | 17.00 | 16.75 | 16.75 | -1.471% | 1,375 | +12.000% |
| 2025-01-23 | 17.25 | 17.25 | 17.00 | 17.00 | -1.449% | 2,004 | +10.353% |
| 2025-01-22 | 17.75 | 17.75 | 17.25 | 17.25 | -9.211% | 501 | +8.754% |
| 2025-01-16 | 18.00 | 19.00 | 18.00 | 19.00 | +10.145% | 207 | -1.263% |
| 2025-01-14 | 17.25 | 17.25 | 17.25 | 17.25 | -15.900% | 100 | +8.754% |
| 2024-12-26 | 19.55 | 26.00 | 19.55 | 20.51 | +13.951% | 1,708 | -8.538% |
| 2024-12-24 | 15.00 | 18.00 | 15.00 | 18.00 | +21.212% | 6,439 | +4.222% |
| 2024-12-17 | 15.20 | 15.20 | 14.85 | 14.85 | +0.678% | 300 | +26.330% |
| 2024-12-13 | 14.75 | 14.75 | 14.75 | 14.75 | -3.279% | 100 | +27.186% |
| 2024-12-12 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 500 | +23.016% |
| 2024-12-09 | 15.25 | 15.25 | 15.25 | 15.25 | +0.993% | 200 | +23.016% |
| 2024-12-05 | 15.00 | 15.10 | 15.00 | 15.10 | +4.643% | 435 | +24.238% |
| 2024-12-03 | 14.43 | 14.43 | 14.43 | 14.43 | -3.800% | 150 | +30.007% |
| 2024-12-02 | 14.94 | 15.00 | 14.94 | 15.00 | +6.007% | 350 | +25.067% |
| 2024-11-26 | 14.15 | 14.15 | 14.15 | 14.15 | -5.667% | 538 | +32.580% |
| 2024-11-25 | 15.00 | 15.00 | 15.00 | 15.00 | +1.146% | 701 | +25.067% |
| 2024-11-22 | 14.82 | 14.83 | 14.82 | 14.83 | +4.070% | 840 | +26.500% |
| 2024-11-21 | 14.25 | 14.25 | 14.25 | 14.25 | -1.792% | 105 | +31.649% |
| 2024-11-20 | 14.75 | 14.75 | 14.51 | 14.51 | -1.293% | 799 | +29.290% |
| 2024-11-19 | 14.75 | 14.75 | 14.70 | 14.70 | +0.341% | 370 | +27.619% |
| 2024-11-18 | 14.75 | 14.75 | 14.51 | 14.65 | -0.745% | 5,720 | +28.055% |
| 2024-11-14 | 14.76 | 14.76 | 14.76 | 14.76 | -1.205% | 100 | +27.100% |
| 2024-11-11 | 14.94 | 14.94 | 14.94 | 14.94 | -0.896% | 200 | +25.569% |
| 2024-11-08 | 15.10 | 15.10 | 15.07 | 15.07 | -1.471% | 300 | +24.444% |
| 2024-11-06 | 15.30 | 15.30 | 15.30 | 15.30 | +2.000% | 1,850 | +22.614% |
| 2024-10-31 | 15.00 | 15.00 | 15.00 | 15.00 | +1.215% | 100 | +25.067% |
| 2024-10-28 | 14.82 | 14.82 | 14.82 | 14.82 | +0.407% | 100 | +26.586% |
| 2024-10-24 | 14.76 | 14.76 | 14.76 | 14.76 | -2.510% | 119 | +27.100% |
| 2024-10-23 | 15.14 | 15.14 | 15.14 | 15.14 | +0.933% | 200 | +23.910% |
| 2024-10-17 | 15.00 | 15.00 | 15.00 | 15.00 | -1.961% | 1,814 | +25.067% |
| 2024-10-16 | 15.30 | 15.30 | 15.30 | 15.30 | +0.328% | 150 | +22.614% |
| 2024-10-15 | 15.25 | 15.25 | 15.25 | 15.25 | -3.481% | 129 | +23.016% |
| 2024-10-10 | 15.81 | 15.81 | 15.80 | 15.80 | 0.000% | 294 | +18.734% |
| 2024-10-09 | 16.03 | 16.03 | 15.80 | 15.80 | -1.435% | 13,909 | +18.734% |
| 2024-10-08 | 16.05 | 16.05 | 16.03 | 16.03 | -2.672% | 816 | +17.031% |
| 2024-10-02 | 16.50 | 16.50 | 16.47 | 16.47 | -0.182% | 200 | +13.904% |
| 2024-09-30 | 16.31 | 16.50 | 16.31 | 16.50 | +4.101% | 235 | +13.697% |
| 2024-09-26 | 15.85 | 15.85 | 15.85 | 15.85 | +0.635% | 15,039 | +18.360% |
| 2024-09-23 | 15.75 | 15.75 | 15.75 | 15.75 | 0.000% | 1,300 | +19.111% |
| 2024-09-20 | 15.75 | 15.75 | 15.75 | 15.75 | -4.603% | 237 | +19.111% |
| 2024-09-17 | 16.51 | 16.51 | 16.51 | 16.51 | +0.061% | 110 | +13.628% |
| 2024-09-09 | 16.50 | 16.50 | 16.50 | 16.50 | +0.917% | 200 | +13.697% |
| 2024-08-26 | 15.99 | 16.35 | 15.99 | 16.35 | +3.810% | 1,983 | +14.740% |
| 2024-08-20 | 15.75 | 15.75 | 15.75 | 15.75 | +1.613% | 266 | +19.111% |
| 2024-08-16 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 3,841 | +21.032% |
| 2024-08-15 | 15.50 | 15.50 | 15.50 | 15.50 | -0.164% | 200 | +21.032% |
| 2024-08-12 | 15.53 | 15.53 | 15.53 | 15.53 | 0.000% | 168 | +20.833% |
| 2024-08-09 | 16.35 | 16.35 | 15.00 | 15.53 | -2.966% | 2,415 | +20.833% |
| 2024-08-08 | 16.00 | 16.00 | 16.00 | 16.00 | +6.667% | 640 | +17.250% |
| 2024-08-06 | 15.97 | 15.97 | 15.00 | 15.00 | -7.692% | 2,456 | +25.067% |
| 2024-08-05 | 16.00 | 16.25 | 16.00 | 16.25 | +1.563% | 1,275 | +15.446% |
| 2024-08-02 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 520 | +17.250% |
| 2024-07-31 | 15.95 | 16.00 | 15.95 | 16.00 | 0.000% | 282 | +17.250% |
| 2024-07-30 | 16.00 | 16.00 | 16.00 | 16.00 | +0.188% | 250 | +17.250% |
| 2024-07-29 | 16.00 | 16.00 | 15.97 | 15.97 | +4.721% | 350 | +17.470% |
| 2024-07-26 | 15.25 | 15.25 | 15.25 | 15.25 | +1.667% | 125 | +23.016% |
| 2024-07-24 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 700 | +25.067% |
| 2024-07-18 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 1,060 | +25.067% |
| 2024-07-17 | 14.25 | 15.00 | 14.25 | 15.00 | +5.263% | 2,033 | +25.067% |
| 2024-07-16 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 370 | +31.649% |
| 2024-07-12 | 14.25 | 14.25 | 14.25 | 14.25 | +1.786% | 1,281 | +31.649% |
| 2024-07-11 | 14.00 | 14.00 | 14.00 | 14.00 | -1.685% | 317 | +34.000% |
| 2024-07-03 | 13.73 | 14.24 | 13.73 | 14.24 | +9.454% | 706 | +31.742% |
| 2024-07-02 | 13.01 | 13.01 | 13.01 | 13.01 | -5.382% | 2,305 | +44.197% |
| 2024-07-01 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 511 | +36.436% |
| 2024-06-28 | 14.27 | 14.27 | 12.51 | 13.75 | -3.846% | 10,259 | +36.436% |
| 2024-06-21 | 14.30 | 14.30 | 14.30 | 14.30 | -1.718% | 212 | +31.189% |
| 2024-06-20 | 14.55 | 14.55 | 14.55 | 14.55 | +1.042% | 249 | +28.935% |
| 2024-06-17 | 14.25 | 14.40 | 14.25 | 14.40 | 0.000% | 2,120 | +30.278% |
| 2024-06-14 | 14.45 | 14.50 | 14.40 | 14.40 | -0.346% | 1,051 | +30.278% |
| 2024-06-13 | 14.45 | 14.45 | 14.45 | 14.45 | 0.000% | 1,016 | +29.827% |
| 2024-06-12 | 14.50 | 14.75 | 14.45 | 14.45 | -0.345% | 2,626 | +29.827% |
| 2024-06-11 | 14.50 | 14.50 | 14.50 | 14.50 | -0.685% | 500 | +29.379% |
| 2024-06-10 | 14.15 | 14.60 | 14.15 | 14.60 | -2.667% | 670 | +28.493% |
| 2024-06-07 | 15.10 | 15.10 | 14.67 | 15.00 | -2.280% | 2,120 | +25.067% |
| 2024-06-06 | 15.75 | 15.75 | 15.35 | 15.35 | -4.063% | 605 | +22.215% |
| 2024-06-04 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 100 | +17.250% |
| 2024-05-31 | 16.00 | 16.00 | 16.00 | 16.00 | -1.538% | 300 | +17.250% |
| 2024-05-30 | 16.25 | 16.25 | 16.25 | 16.25 | -0.612% | 200 | +15.446% |
| 2024-05-24 | 16.75 | 16.75 | 16.35 | 16.35 | +0.615% | 2,107 | +14.740% |
| 2024-05-17 | 16.25 | 16.25 | 16.25 | 16.25 | +1.563% | 600 | +15.446% |
| 2024-05-16 | 16.00 | 16.00 | 16.00 | 16.00 | +1.587% | 111 | +17.250% |
| 2024-05-14 | 16.00 | 16.00 | 15.75 | 15.75 | -1.563% | 589 | +19.111% |
| 2024-05-09 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 875 | +17.250% |
| 2024-05-08 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 871 | +17.250% |
| 2024-05-07 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 684 | +17.250% |
| 2024-05-03 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 100 | +17.250% |
| 2024-04-30 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 200 | +17.250% |
| 2024-04-24 | 16.00 | 16.00 | 16.00 | 16.00 | -2.854% | 2,207 | +17.250% |
| 2024-04-19 | 16.50 | 16.50 | 16.47 | 16.47 | -1.554% | 1,100 | +13.904% |
| 2024-04-18 | 16.73 | 16.73 | 16.73 | 16.73 | -3.851% | 103 | +12.134% |
| 2024-04-09 | 17.42 | 17.42 | 17.40 | 17.40 | -0.458% | 400 | +7.816% |
| 2024-04-05 | 16.96 | 17.48 | 16.96 | 17.48 | +4.358% | 889 | +7.323% |
| 2024-04-02 | 16.75 | 16.75 | 16.75 | 16.75 | -1.220% | 6,477 | +12.000% |
| 2024-04-01 | 16.95 | 16.96 | 16.95 | 16.96 | +0.040% | 6,896 | +10.634% |
| 2024-03-27 | 16.95 | 16.95 | 16.95 | 16.95 | +0.296% | 510 | +10.678% |
| 2024-03-19 | 17.00 | 17.00 | 16.90 | 16.90 | -0.588% | 8,028 | +11.006% |
| 2024-03-15 | 17.00 | 17.00 | 17.00 | 17.00 | -1.734% | 300 | +10.353% |
| 2024-03-14 | 17.30 | 17.30 | 17.30 | 17.30 | +1.765% | 450 | +8.439% |
| 2024-03-13 | 16.95 | 17.00 | 16.95 | 17.00 | +5.590% | 600 | +10.353% |
| 2024-03-11 | 16.00 | 16.10 | 16.00 | 16.10 | +2.482% | 1,668 | +16.522% |
| 2024-03-08 | 16.70 | 16.70 | 15.62 | 15.71 | -7.588% | 3,141 | +19.414% |
| 2024-03-01 | 17.00 | 17.00 | 17.00 | 17.00 | -2.299% | 1,260 | +10.353% |
| 2024-02-29 | 17.40 | 17.40 | 17.40 | 17.40 | +2.353% | 505 | +7.816% |
| 2024-02-26 | 17.00 | 17.00 | 17.00 | 17.00 | -1.449% | 275 | +10.353% |
| 2024-02-23 | 16.55 | 17.25 | 16.55 | 17.25 | -1.429% | 400 | +8.754% |
| 2024-02-22 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 5,000 | +7.200% |
| 2024-02-21 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 10,001 | +7.200% |
| 2024-02-08 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 400 | +10.353% |
| 2024-02-06 | 17.00 | 17.00 | 17.00 | 17.00 | -1.449% | 560 | +10.353% |
| 2024-01-30 | 17.00 | 17.25 | 16.90 | 17.25 | +5.080% | 21,655 | +8.754% |
| 2024-01-26 | 16.27 | 16.42 | 16.27 | 16.42 | -3.435% | 400 | +14.279% |
| 2024-01-22 | 17.00 | 17.00 | 17.00 | 17.00 | -1.163% | 600 | +10.353% |
| 2024-01-12 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 200 | +9.070% |
| 2024-01-11 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 200 | +9.070% |
| 2024-01-10 | 17.20 | 17.20 | 17.20 | 17.20 | -4.232% | 1,680 | +9.070% |
| 2024-01-05 | 16.75 | 18.00 | 16.75 | 17.96 | +4.419% | 1,350 | +4.454% |
| 2024-01-04 | 17.20 | 17.20 | 17.20 | 17.20 | +2.687% | 250 | +9.070% |
| 2024-01-03 | 17.25 | 17.25 | 16.75 | 16.75 | -4.286% | 800 | +12.000% |
| 2023-12-29 | 17.20 | 17.50 | 17.18 | 17.50 | +1.744% | 18,600 | +7.200% |
| 2023-12-28 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 10,842 | +9.070% |
| 2023-12-27 | 17.00 | 17.25 | 17.00 | 17.20 | +4.233% | 2,350 | +9.070% |
| 2023-12-26 | 16.50 | 16.50 | 16.50 | 16.50 | -8.223% | 747 | +13.687% |
| 2023-12-19 | 17.98 | 17.98 | 17.98 | 17.98 | +2.743% | 526 | +4.338% |
| 2023-12-15 | 16.45 | 17.50 | 16.45 | 17.50 | +16.667% | 2,410 | +7.200% |
| 2023-12-13 | 16.00 | 16.25 | 15.00 | 15.00 | -10.448% | 9,143 | +25.067% |
| 2023-12-11 | 16.25 | 16.75 | 16.25 | 16.75 | +3.077% | 350 | +12.000% |
| 2023-12-08 | 16.25 | 16.25 | 16.25 | 16.25 | +1.563% | 100 | +15.446% |
| 2023-12-07 | 16.00 | 16.00 | 16.00 | 16.00 | -1.538% | 500 | +17.250% |
| 2023-12-06 | 17.45 | 17.45 | 14.50 | 16.25 | -7.355% | 10,901 | +15.446% |
| 2023-12-05 | 17.54 | 17.54 | 17.54 | 17.54 | +0.229% | 100 | +6.956% |
| 2023-12-04 | 17.50 | 17.50 | 17.50 | 17.50 | +4.415% | 265 | +7.200% |
| 2023-12-01 | 17.99 | 18.00 | 16.76 | 16.76 | -6.889% | 20,350 | +11.933% |
| 2023-11-30 | 18.00 | 18.00 | 18.00 | 18.00 | +2.564% | 2,001 | +4.222% |
| 2023-11-29 | 17.55 | 17.55 | 17.55 | 17.55 | +0.286% | 566 | +6.895% |
| 2023-11-28 | 17.45 | 17.50 | 17.45 | 17.50 | 0.000% | 919 | +7.200% |
| 2023-11-27 | 17.50 | 17.50 | 17.50 | 17.50 | +1.098% | 2,388 | +7.200% |
| 2023-11-22 | 17.50 | 17.50 | 17.31 | 17.31 | -1.086% | 1,100 | +8.377% |
| 2023-11-21 | 17.50 | 17.50 | 17.50 | 17.50 | -0.114% | 100 | +7.200% |
| 2023-11-20 | 17.52 | 17.52 | 17.52 | 17.52 | -1.296% | 178 | +7.078% |
| 2023-11-17 | 17.75 | 17.75 | 17.75 | 17.75 | +0.282% | 100 | +5.690% |
| 2023-11-14 | 17.70 | 17.70 | 17.70 | 17.70 | 0.000% | 5,008 | +5.989% |
| 2023-11-08 | 17.70 | 17.70 | 17.70 | 17.70 | -1.667% | 121 | +5.989% |
| 2023-11-07 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 205 | +4.222% |
| 2023-11-06 | 18.00 | 18.00 | 18.00 | 18.00 | -1.370% | 2,400 | +4.222% |
| 2023-11-03 | 18.25 | 18.25 | 18.25 | 18.25 | +0.551% | 1,105 | +2.795% |
| 2023-10-23 | 18.15 | 18.15 | 18.15 | 18.15 | +0.276% | 1,860 | +3.361% |
| 2023-10-19 | 18.11 | 18.11 | 18.10 | 18.10 | -1.362% | 2,287 | +3.646% |
| 2023-10-17 | 18.50 | 18.50 | 18.35 | 18.35 | 0.000% | 9,903 | +2.234% |
| 2023-10-11 | 18.35 | 18.35 | 18.35 | 18.35 | -1.872% | 299 | +2.234% |
| 2023-10-10 | 18.70 | 18.70 | 18.70 | 18.70 | +3.601% | 100 | +0.321% |
| 2023-10-04 | 18.05 | 18.05 | 18.05 | 18.05 | -1.096% | 200 | +3.934% |
| 2023-10-03 | 18.25 | 18.25 | 18.25 | 18.25 | -0.382% | 100 | +2.795% |
| 2023-10-02 | 18.32 | 18.32 | 18.32 | 18.32 | +0.109% | 1,000 | +2.402% |
| 2023-09-26 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 6,102 | +2.514% |
| 2023-09-22 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 300 | +2.514% |
| 2023-09-19 | 18.30 | 18.30 | 18.30 | 18.30 | -2.660% | 984 | +2.514% |
| 2023-09-13 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 390 | -0.213% |
| 2023-09-08 | 19.20 | 19.20 | 19.00 | 19.00 | -1.656% | 1,901 | -1.263% |
| 2023-09-05 | 19.61 | 19.61 | 19.32 | 19.32 | -1.176% | 2,000 | -2.899% |
| 2023-09-01 | 19.52 | 19.55 | 19.52 | 19.55 | -2.152% | 900 | -4.041% |
| 2023-08-29 | 19.98 | 19.98 | 19.98 | 19.98 | +2.252% | 140 | -6.106% |
| 2023-08-25 | 19.75 | 19.75 | 19.54 | 19.54 | -2.300% | 580 | -3.992% |
| 2023-08-24 | 19.97 | 20.00 | 19.97 | 20.00 | +0.756% | 300 | -6.200% |
| 2023-08-21 | 19.85 | 19.85 | 19.85 | 19.85 | +2.109% | 100 | -5.491% |
| 2023-08-14 | 20.50 | 20.50 | 19.44 | 19.44 | -11.636% | 4,114 | -3.498% |
| 2023-08-11 | 22.00 | 22.00 | 22.00 | 22.00 | -1.478% | 71,329 | -14.727% |
| 2023-08-10 | 22.25 | 22.33 | 21.60 | 22.33 | +0.135% | 6,101 | -15.987% |
| 2023-08-09 | 23.25 | 23.25 | 22.30 | 22.30 | -4.086% | 656 | -15.874% |
| 2023-08-07 | 23.25 | 23.25 | 23.25 | 23.25 | -5.102% | 1,340 | -19.312% |
| 2023-07-31 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 103 | -23.429% |
| 2023-07-25 | 24.00 | 24.50 | 24.00 | 24.50 | +10.112% | 1,146 | -23.429% |
| 2023-07-21 | 23.00 | 23.00 | 22.00 | 22.25 | -7.292% | 3,961 | -15.685% |
| 2023-07-19 | 24.00 | 24.00 | 24.00 | 24.00 | +14.286% | 102 | -21.833% |
| 2023-07-18 | 21.00 | 21.00 | 21.00 | 21.00 | +3.448% | 100 | -10.667% |
| 2023-07-11 | 20.30 | 20.30 | 20.30 | 20.30 | +0.068% | 100 | -7.586% |
| 2023-07-06 | 20.25 | 20.29 | 20.25 | 20.29 | -1.857% | 1,014 | -7.523% |
| 2023-07-05 | 20.75 | 20.75 | 20.67 | 20.67 | -3.860% | 1,046 | -9.240% |
| 2023-07-03 | 21.48 | 21.50 | 21.48 | 21.50 | +0.047% | 300 | -12.744% |
| 2023-06-23 | 21.49 | 21.49 | 21.49 | 21.49 | +3.816% | 361 | -12.704% |
| 2023-06-22 | 20.70 | 20.70 | 20.70 | 20.70 | -0.241% | 216 | -9.372% |
| 2023-06-20 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 100 | -9.590% |
| 2023-06-14 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 100 | -10.667% |
| 2023-06-13 | 21.00 | 21.00 | 21.00 | 21.00 | +8.752% | 346 | -10.667% |
| 2023-06-12 | 21.02 | 21.02 | 19.31 | 19.31 | -22.760% | 5,746 | -2.848% |
| 2023-06-08 | 25.00 | 25.00 | 25.00 | 25.00 | +19.048% | 115 | -24.960% |
| 2023-06-07 | 21.00 | 21.00 | 21.00 | 21.00 | -0.238% | 200 | -10.667% |
| 2023-06-06 | 21.05 | 21.05 | 21.05 | 21.05 | +1.202% | 100 | -10.879% |
| 2023-05-26 | 20.80 | 20.80 | 20.80 | 20.80 | +1.315% | 1,286 | -9.808% |
| 2023-05-19 | 21.25 | 21.25 | 20.53 | 20.53 | -3.388% | 1,300 | -8.622% |
| 2023-05-18 | 21.25 | 21.25 | 21.25 | 21.25 | +3.507% | 3,655 | -11.718% |
| 2023-05-17 | 20.53 | 20.53 | 20.53 | 20.53 | -1.060% | 583 | -8.622% |
| 2023-05-16 | 21.00 | 21.00 | 20.75 | 20.75 | -3.712% | 200 | -9.590% |
| 2023-05-10 | 21.51 | 21.55 | 21.00 | 21.55 | +0.093% | 15,400 | -12.947% |
| 2023-05-04 | 21.55 | 21.55 | 21.53 | 21.53 | 0.000% | 200 | -12.866% |
| 2023-04-28 | 21.54 | 21.54 | 21.53 | 21.53 | -0.046% | 1,033 | -12.866% |
| 2023-04-27 | 21.54 | 21.54 | 21.54 | 21.54 | -0.508% | 137 | -12.906% |
| 2023-04-26 | 21.65 | 21.65 | 21.65 | 21.65 | -1.591% | 165 | -13.349% |
| 2023-04-24 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 109 | -14.727% |
| 2023-04-21 | 22.00 | 22.00 | 22.00 | 22.00 | +1.103% | 121 | -14.727% |
| 2023-04-12 | 21.76 | 21.76 | 21.76 | 21.76 | 0.000% | 200 | -13.787% |