FNMAM
FANNIE MAE 5.81 PFD H
stockOTCPreferred Stock
EODOct 2, 2026
10.55USD-0.874%(-0.09)400
FNMAM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.55 | 10.55 | 10.55 | 10.55 | -0.874% | 400 | 0.000% |
| 2026-09-30 | 10.76 | 10.87 | 10.64 | 10.64 | -4.973% | 1,500 | -0.874% |
| 2026-09-29 | 11.20 | 11.41 | 11.20 | 11.20 | -3.863% | 650 | -5.804% |
| 2026-09-28 | 11.95 | 11.95 | 11.65 | 11.65 | -3.409% | 685 | -9.442% |
| 2026-09-25 | 11.66 | 12.24 | 11.66 | 12.06 | +3.087% | 500 | -12.529% |
| 2026-09-24 | 11.90 | 11.90 | 11.70 | 11.70 | -5.797% | 1,925 | -9.829% |
| 2026-09-23 | 12.00 | 12.42 | 12.00 | 12.42 | +7.069% | 4,970 | -15.056% |
| 2026-09-22 | 11.42 | 11.73 | 11.42 | 11.60 | +0.259% | 7,041 | -9.052% |
| 2026-09-21 | 11.72 | 11.72 | 11.57 | 11.57 | -4.538% | 4,200 | -8.816% |
| 2026-09-18 | 12.12 | 12.12 | 11.59 | 12.12 | -0.247% | 1,058 | -12.954% |
| 2026-09-17 | 12.59 | 12.59 | 12.09 | 12.15 | -3.495% | 1,700 | -13.169% |
| 2026-09-16 | 12.70 | 12.79 | 12.59 | 12.59 | -2.479% | 700 | -16.203% |
| 2026-09-15 | 13.41 | 13.41 | 12.91 | 12.91 | -7.189% | 200 | -18.280% |
| 2026-09-14 | 13.95 | 13.95 | 13.91 | 13.91 | -4.069% | 200 | -24.155% |
| 2026-09-10 | 14.01 | 14.50 | 14.01 | 14.50 | -0.889% | 500 | -27.241% |
| 2026-08-31 | 14.23 | 14.63 | 14.23 | 14.63 | +4.425% | 215 | -27.888% |
| 2026-08-28 | 14.01 | 14.01 | 14.01 | 14.01 | -4.041% | 117 | -24.697% |
| 2026-08-26 | 14.10 | 14.60 | 14.10 | 14.60 | +3.011% | 200 | -27.740% |
| 2026-08-24 | 14.05 | 14.17 | 14.05 | 14.17 | +1.165% | 200 | -25.564% |
| 2026-08-21 | 14.11 | 14.14 | 14.01 | 14.01 | -4.041% | 7,300 | -24.697% |
| 2026-08-20 | 14.32 | 14.60 | 14.00 | 14.60 | -2.341% | 835 | -27.740% |
| 2026-08-11 | 14.98 | 14.98 | 14.95 | 14.95 | +6.786% | 200 | -29.431% |
| 2026-08-10 | 14.00 | 14.00 | 14.00 | 14.00 | -3.448% | 722 | -24.643% |
| 2026-08-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 200 | -27.241% |
| 2026-08-06 | 14.50 | 14.50 | 14.50 | 14.50 | -0.685% | 1,156,812 | -27.241% |
| 2026-08-05 | 14.84 | 14.84 | 14.60 | 14.60 | -5.133% | 1,000 | -27.740% |
| 2026-08-04 | 14.65 | 15.39 | 14.65 | 15.39 | +5.051% | 1,300 | -31.449% |
| 2026-08-03 | 14.65 | 14.65 | 14.65 | 14.65 | +8.226% | 200 | -27.986% |
| 2026-07-29 | 13.54 | 13.54 | 13.54 | 13.54 | -4.673% | 112 | -22.063% |
| 2026-07-28 | 14.19 | 14.80 | 14.19 | 14.20 | +5.891% | 1,952 | -25.704% |
| 2026-07-27 | 13.94 | 13.94 | 13.20 | 13.41 | -1.974% | 1,852 | -21.327% |
| 2026-07-24 | 13.00 | 13.68 | 13.00 | 13.68 | +8.571% | 1,400 | -22.880% |
| 2026-07-22 | 13.12 | 13.12 | 12.60 | 12.60 | -4.182% | 1,464 | -16.270% |
| 2026-07-21 | 13.15 | 13.15 | 13.15 | 13.15 | -0.379% | 125 | -19.772% |
| 2026-07-20 | 13.13 | 13.47 | 13.00 | 13.20 | -4.000% | 750 | -20.076% |
| 2026-07-16 | 13.45 | 13.75 | 13.45 | 13.75 | +1.852% | 700 | -23.273% |
| 2026-07-15 | 14.01 | 14.01 | 13.29 | 13.50 | -6.897% | 2,099 | -21.852% |
| 2026-07-13 | 14.50 | 14.50 | 14.50 | 14.50 | -0.685% | 200 | -27.241% |
| 2026-07-09 | 14.60 | 14.60 | 14.60 | 14.60 | -2.667% | 400 | -27.740% |
| 2026-07-01 | 15.25 | 15.25 | 15.00 | 15.00 | -3.226% | 400 | -29.667% |
| 2026-06-30 | 15.50 | 15.50 | 15.00 | 15.50 | -3.004% | 6,524 | -31.935% |
| 2026-06-29 | 15.98 | 15.98 | 15.98 | 15.98 | -0.125% | 100 | -33.980% |
| 2026-06-26 | 16.00 | 16.00 | 16.00 | 16.00 | -0.929% | 516 | -34.062% |
| 2026-06-25 | 16.15 | 16.15 | 16.15 | 16.15 | -1.374% | 200 | -34.675% |
| 2026-06-24 | 15.99 | 16.38 | 15.99 | 16.38 | +4.167% | 900 | -35.573% |
| 2026-06-23 | 15.22 | 16.00 | 15.22 | 15.72 | -1.008% | 2,000 | -32.888% |
| 2026-06-22 | 15.67 | 16.00 | 15.67 | 15.88 | +3.723% | 1,609 | -33.564% |
| 2026-06-18 | 16.36 | 16.36 | 15.31 | 15.31 | -5.610% | 11,190 | -31.091% |
| 2026-06-17 | 16.22 | 16.22 | 16.22 | 16.22 | -4.532% | 503 | -34.957% |
| 2026-06-15 | 16.69 | 16.99 | 16.34 | 16.99 | +2.659% | 700 | -37.905% |
| 2026-06-12 | 16.44 | 16.55 | 16.44 | 16.55 | +5.481% | 935 | -36.254% |
| 2026-06-11 | 15.22 | 15.69 | 15.22 | 15.69 | +1.883% | 3,469 | -32.760% |
| 2026-06-10 | 15.69 | 15.69 | 15.40 | 15.40 | -1.028% | 1,382 | -31.494% |
| 2026-06-09 | 15.85 | 15.85 | 15.56 | 15.56 | -5.982% | 1,100 | -32.198% |
| 2026-06-05 | 16.55 | 16.55 | 16.55 | 16.55 | 0.000% | 100 | -36.254% |
| 2026-06-04 | 16.10 | 16.55 | 15.85 | 16.55 | +1.223% | 8,809 | -36.254% |
| 2026-06-03 | 16.55 | 16.55 | 16.35 | 16.35 | -2.679% | 5,200 | -35.474% |
| 2026-06-02 | 17.30 | 17.30 | 16.80 | 16.80 | -4.274% | 650 | -37.202% |
| 2026-06-01 | 17.55 | 17.55 | 17.55 | 17.55 | -0.434% | 500 | -39.886% |
| 2026-05-29 | 17.55 | 17.63 | 17.55 | 17.63 | -0.696% | 350 | -40.147% |
| 2026-05-28 | 17.75 | 17.75 | 17.69 | 17.75 | -4.054% | 5,470 | -40.563% |
| 2026-05-27 | 18.50 | 18.50 | 18.50 | 18.50 | +4.225% | 200 | -42.973% |
| 2026-05-26 | 17.75 | 17.75 | 17.75 | 17.75 | -2.899% | 2,000 | -40.563% |
| 2026-05-21 | 17.91 | 18.28 | 17.55 | 18.28 | +1.556% | 6,175 | -42.287% |
| 2026-05-20 | 17.99 | 18.00 | 17.61 | 18.00 | +1.695% | 2,100 | -41.389% |
| 2026-05-19 | 17.70 | 17.70 | 17.70 | 17.70 | -1.667% | 100 | -40.395% |
| 2026-05-18 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 2,000 | -41.389% |
| 2026-05-15 | 18.25 | 18.25 | 18.00 | 18.00 | -1.370% | 2,457 | -41.389% |
| 2026-05-13 | 18.25 | 18.25 | 18.25 | 18.25 | +2.817% | 2,100 | -42.192% |
| 2026-05-12 | 18.25 | 18.25 | 17.75 | 17.75 | -0.056% | 2,540 | -40.563% |
| 2026-05-11 | 17.75 | 17.89 | 17.62 | 17.76 | +0.795% | 6,196 | -40.597% |
| 2026-05-07 | 17.62 | 17.62 | 17.62 | 17.62 | 0.000% | 745 | -40.125% |
| 2026-05-06 | 17.28 | 17.62 | 17.28 | 17.62 | +2.921% | 4,637 | -40.125% |
| 2026-05-05 | 17.12 | 17.12 | 17.12 | 17.12 | +1.242% | 200 | -38.376% |
| 2026-05-01 | 17.13 | 17.13 | 16.91 | 16.91 | -1.971% | 2,001 | -37.611% |
| 2026-04-30 | 17.25 | 17.25 | 17.16 | 17.25 | +2.011% | 1,435 | -38.841% |
| 2026-04-29 | 16.91 | 16.91 | 16.91 | 16.91 | -0.529% | 868 | -37.611% |
| 2026-04-27 | 17.00 | 17.00 | 17.00 | 17.00 | -3.409% | 800 | -37.941% |
| 2026-04-24 | 16.50 | 17.72 | 16.50 | 17.60 | +3.408% | 2,200 | -40.057% |
| 2026-04-23 | 17.02 | 17.02 | 17.02 | 17.02 | -1.448% | 100 | -38.014% |
| 2026-04-22 | 17.27 | 17.27 | 17.27 | 17.27 | -1.427% | 1,000 | -38.911% |
| 2026-04-21 | 17.77 | 17.77 | 17.52 | 17.52 | -4.000% | 3,700 | -39.783% |
| 2026-04-15 | 18.27 | 18.27 | 18.25 | 18.25 | +0.385% | 600 | -42.192% |
| 2026-04-13 | 18.19 | 18.19 | 18.18 | 18.18 | -2.258% | 301 | -41.969% |
| 2026-04-10 | 18.25 | 19.00 | 18.25 | 18.60 | +6.346% | 2,300 | -43.280% |
| 2026-04-09 | 17.25 | 17.49 | 17.25 | 17.49 | +4.418% | 200 | -39.680% |
| 2026-04-07 | 16.98 | 16.98 | 16.75 | 16.75 | -2.842% | 2,600 | -37.015% |
| 2026-04-02 | 17.25 | 17.40 | 17.24 | 17.24 | -2.599% | 400 | -38.805% |
| 2026-04-01 | 17.70 | 17.70 | 17.70 | 17.70 | +1.143% | 1,000 | -40.395% |
| 2026-03-31 | 17.00 | 17.50 | 17.00 | 17.50 | +7.362% | 1,407 | -39.714% |
| 2026-03-30 | 16.25 | 17.00 | 16.25 | 16.30 | +3.492% | 4,870 | -35.276% |
| 2026-03-27 | 15.75 | 15.75 | 15.75 | 15.75 | -3.077% | 1,000 | -33.016% |
| 2026-03-26 | 17.02 | 17.02 | 16.25 | 16.25 | -5.325% | 1,300 | -35.077% |
| 2026-03-25 | 17.20 | 17.20 | 17.01 | 17.16 | -0.209% | 605 | -38.534% |
| 2026-03-24 | 17.20 | 17.20 | 17.20 | 17.20 | +0.585% | 273 | -38.663% |
| 2026-03-23 | 17.09 | 17.10 | 17.09 | 17.10 | +6.875% | 210 | -38.304% |
| 2026-03-20 | 16.50 | 16.50 | 16.00 | 16.00 | -1.235% | 5,950 | -34.062% |
| 2026-03-19 | 14.85 | 16.20 | 14.81 | 16.20 | +10.204% | 4,550 | -34.877% |
| 2026-03-18 | 16.05 | 16.05 | 14.54 | 14.70 | -9.259% | 4,400 | -28.231% |
| 2026-03-17 | 17.65 | 17.65 | 16.20 | 16.20 | -6.087% | 3,470 | -34.877% |
| 2026-03-16 | 18.88 | 18.88 | 16.67 | 17.25 | -9.449% | 8,168 | -38.841% |
| 2026-03-13 | 19.05 | 19.23 | 19.05 | 19.05 | 0.000% | 1,178 | -44.619% |
| 2026-03-12 | 19.40 | 19.45 | 19.05 | 19.05 | 0.000% | 1,100 | -44.619% |
| 2026-03-09 | 19.09 | 19.09 | 19.05 | 19.05 | -2.057% | 1,000 | -44.619% |
| 2026-03-06 | 19.10 | 19.45 | 19.10 | 19.45 | -0.256% | 51,450 | -45.758% |
| 2026-03-05 | 20.47 | 20.47 | 19.50 | 19.50 | +0.515% | 81,000 | -45.897% |
| 2026-03-04 | 19.40 | 19.40 | 19.40 | 19.40 | +0.103% | 352 | -45.619% |
| 2026-03-03 | 19.98 | 20.16 | 19.10 | 19.38 | -5.785% | 8,700 | -45.562% |
| 2026-03-02 | 20.57 | 20.57 | 20.57 | 20.57 | +2.338% | 100 | -48.712% |
| 2026-02-27 | 20.10 | 20.10 | 20.10 | 20.10 | -2.899% | 100 | -47.512% |
| 2026-02-26 | 20.45 | 20.70 | 20.31 | 20.70 | +1.222% | 1,032 | -49.034% |
| 2026-02-25 | 20.45 | 20.45 | 20.45 | 20.45 | -0.487% | 100 | -48.411% |
| 2026-02-19 | 20.77 | 20.77 | 20.55 | 20.55 | -0.763% | 510 | -48.662% |
| 2026-02-18 | 20.80 | 20.80 | 20.71 | 20.71 | -3.143% | 500 | -49.054% |
| 2026-02-17 | 21.40 | 21.40 | 21.38 | 21.38 | 0.000% | 450 | -50.655% |
| 2026-02-13 | 21.38 | 21.38 | 21.38 | 21.38 | +1.810% | 108 | -50.655% |
| 2026-02-12 | 20.75 | 21.00 | 20.45 | 21.00 | -1.176% | 590 | -49.762% |
| 2026-02-11 | 21.25 | 21.25 | 21.25 | 21.25 | +1.190% | 976 | -50.353% |
| 2026-02-09 | 21.00 | 21.00 | 21.00 | 21.00 | -1.176% | 401 | -49.762% |
| 2026-02-06 | 21.79 | 21.79 | 21.25 | 21.25 | +0.236% | 862 | -50.353% |
| 2026-02-05 | 20.45 | 21.20 | 20.45 | 21.20 | -0.935% | 4,560 | -50.236% |
| 2026-02-04 | 20.00 | 21.40 | 20.00 | 21.40 | +7.000% | 3,599 | -50.701% |
| 2026-02-03 | 20.00 | 20.00 | 20.00 | 20.00 | -4.352% | 200 | -47.250% |
| 2026-02-02 | 20.00 | 20.91 | 20.00 | 20.91 | +4.550% | 701 | -49.546% |
| 2026-01-30 | 20.00 | 20.00 | 20.00 | 20.00 | +4.712% | 200 | -47.250% |
| 2026-01-29 | 19.10 | 19.10 | 19.10 | 19.10 | +0.262% | 245 | -44.764% |
| 2026-01-28 | 19.05 | 19.05 | 19.05 | 19.05 | +1.708% | 500 | -44.619% |
| 2026-01-26 | 19.80 | 19.80 | 18.73 | 18.73 | -5.499% | 1,141 | -43.673% |
| 2026-01-22 | 20.92 | 20.92 | 19.82 | 19.82 | +0.050% | 807 | -46.771% |
| 2026-01-21 | 19.81 | 19.81 | 19.81 | 19.81 | +0.051% | 200 | -46.744% |
| 2026-01-20 | 19.23 | 19.80 | 19.23 | 19.80 | +2.964% | 200 | -46.717% |
| 2026-01-16 | 20.25 | 20.25 | 19.23 | 19.23 | -5.966% | 64,395 | -45.138% |
| 2026-01-15 | 22.50 | 22.50 | 19.51 | 20.45 | -11.126% | 25,243 | -48.411% |
| 2026-01-14 | 24.21 | 24.21 | 22.96 | 23.01 | -4.125% | 1,638 | -54.150% |
| 2026-01-13 | 24.10 | 24.10 | 24.00 | 24.00 | -1.639% | 315 | -56.042% |
| 2026-01-12 | 24.40 | 24.40 | 24.40 | 24.40 | 0.000% | 100 | -56.762% |
| 2026-01-09 | 24.50 | 24.50 | 24.40 | 24.40 | 0.000% | 352 | -56.762% |
| 2026-01-08 | 24.40 | 24.40 | 24.40 | 24.40 | +0.329% | 226 | -56.762% |
| 2026-01-02 | 25.43 | 25.85 | 24.32 | 24.32 | -2.720% | 1,012 | -56.620% |
| 2025-12-24 | 24.80 | 25.00 | 24.80 | 25.00 | +0.806% | 800 | -57.800% |
| 2025-12-23 | 24.80 | 24.80 | 24.66 | 24.80 | +2.037% | 400 | -57.460% |
| 2025-12-22 | 24.30 | 24.30 | 24.30 | 24.30 | +0.227% | 100 | -56.593% |
| 2025-12-19 | 24.82 | 24.82 | 24.25 | 24.25 | +0.248% | 350 | -56.495% |
| 2025-12-17 | 24.19 | 24.19 | 24.19 | 24.19 | +0.666% | 100 | -56.387% |
| 2025-12-16 | 24.15 | 24.15 | 23.88 | 24.03 | -1.918% | 10,294 | -56.097% |
| 2025-12-15 | 24.23 | 24.50 | 24.09 | 24.50 | 0.000% | 7,150 | -56.939% |
| 2025-12-12 | 24.50 | 24.50 | 24.50 | 24.50 | -1.050% | 494 | -56.939% |
| 2025-12-11 | 25.06 | 25.06 | 24.76 | 24.76 | -3.845% | 2,625 | -57.391% |
| 2025-12-10 | 25.75 | 25.95 | 25.75 | 25.75 | -1.360% | 400 | -59.029% |
| 2025-12-09 | 25.83 | 26.11 | 25.83 | 26.11 | +1.737% | 1,304 | -59.586% |
| 2025-12-08 | 25.68 | 25.68 | 25.66 | 25.66 | -0.042% | 1,900 | -58.884% |
| 2025-12-04 | 25.98 | 25.98 | 25.67 | 25.67 | -1.269% | 1,100 | -58.901% |
| 2025-12-01 | 25.66 | 26.00 | 25.66 | 26.00 | +0.717% | 2,360 | -59.423% |
| 2025-11-25 | 25.82 | 25.82 | 25.82 | 25.82 | +1.414% | 101 | -59.132% |
| 2025-11-24 | 23.82 | 26.07 | 23.82 | 25.45 | +1.536% | 2,380 | -58.554% |
| 2025-11-21 | 25.31 | 26.40 | 25.07 | 25.07 | -11.319% | 3,102 | -57.918% |
| 2025-11-20 | 24.69 | 28.27 | 24.69 | 28.27 | +14.639% | 35,990 | -62.681% |
| 2025-11-19 | 24.13 | 24.66 | 23.59 | 24.66 | -4.047% | 9,406 | -57.218% |
| 2025-11-17 | 24.35 | 25.70 | 23.80 | 25.70 | +4.472% | 5,888 | -58.949% |
| 2025-11-14 | 23.23 | 24.60 | 23.20 | 24.60 | +5.761% | 4,759 | -57.114% |
| 2025-11-13 | 24.67 | 24.67 | 22.25 | 23.26 | -5.715% | 179,123 | -54.643% |
| 2025-11-12 | 24.75 | 24.75 | 24.67 | 24.67 | 0.000% | 400 | -57.236% |
| 2025-11-11 | 24.67 | 24.67 | 24.67 | 24.67 | -4.008% | 1,000 | -57.236% |
| 2025-11-10 | 25.50 | 25.70 | 25.50 | 25.70 | +3.147% | 300 | -58.949% |
| 2025-11-07 | 25.04 | 25.04 | 24.80 | 24.92 | -2.290% | 2,110 | -57.658% |
| 2025-11-06 | 25.50 | 25.50 | 25.50 | 25.50 | -0.778% | 14,665 | -58.627% |
| 2025-11-05 | 25.70 | 25.70 | 25.50 | 25.70 | +0.391% | 13,250 | -58.949% |
| 2025-11-04 | 25.70 | 25.70 | 25.50 | 25.60 | -1.349% | 12,350 | -58.789% |
| 2025-11-03 | 26.35 | 26.35 | 25.95 | 25.95 | -2.075% | 4,990 | -59.345% |
| 2025-10-31 | 26.45 | 27.00 | 26.45 | 26.50 | +0.189% | 2,571 | -60.189% |
| 2025-10-30 | 26.70 | 27.50 | 26.45 | 26.45 | -3.818% | 1,000 | -60.113% |
| 2025-10-29 | 27.75 | 27.75 | 27.23 | 27.50 | -1.610% | 2,600 | -61.636% |
| 2025-10-28 | 28.24 | 28.24 | 27.95 | 27.95 | 0.000% | 1,000 | -62.254% |
| 2025-10-24 | 27.85 | 27.95 | 27.85 | 27.95 | -0.179% | 384 | -62.254% |
| 2025-10-23 | 28.00 | 28.00 | 28.00 | 28.00 | +0.901% | 108 | -62.321% |
| 2025-10-22 | 27.75 | 27.75 | 27.75 | 27.75 | +0.909% | 400 | -61.982% |
| 2025-10-21 | 28.00 | 28.00 | 27.50 | 27.50 | +0.512% | 2,100 | -61.636% |
| 2025-10-17 | 26.98 | 27.36 | 26.61 | 27.36 | +1.333% | 2,355 | -61.440% |
| 2025-10-16 | 27.00 | 27.00 | 27.00 | 27.00 | +1.695% | 250 | -60.926% |
| 2025-10-15 | 26.55 | 26.55 | 26.55 | 26.55 | +0.189% | 120 | -60.264% |
| 2025-10-14 | 26.57 | 26.57 | 26.10 | 26.50 | -0.935% | 5,545 | -60.189% |
| 2025-10-13 | 26.80 | 28.15 | 26.57 | 26.75 | -0.858% | 10,077 | -60.561% |
| 2025-10-10 | 26.81 | 26.98 | 26.81 | 26.98 | -1.348% | 2,190 | -60.899% |
| 2025-10-09 | 26.80 | 27.35 | 26.80 | 27.35 | -0.364% | 550 | -61.426% |
| 2025-10-08 | 27.85 | 27.85 | 27.40 | 27.45 | -0.903% | 1,050 | -61.566% |
| 2025-10-07 | 27.70 | 27.70 | 27.70 | 27.70 | -1.071% | 100 | -61.913% |
| 2025-10-06 | 28.50 | 28.50 | 28.00 | 28.00 | 0.000% | 650 | -62.321% |
| 2025-10-03 | 27.40 | 28.00 | 27.40 | 28.00 | +1.083% | 3,600 | -62.321% |
| 2025-10-01 | 27.76 | 27.80 | 27.70 | 27.70 | +0.911% | 300 | -61.913% |
| 2025-09-29 | 27.45 | 27.45 | 27.45 | 27.45 | 0.000% | 1,023 | -61.566% |
| 2025-09-26 | 27.45 | 27.45 | 27.45 | 27.45 | -0.182% | 384 | -61.566% |
| 2025-09-25 | 26.50 | 27.50 | 26.50 | 27.50 | 0.000% | 516 | -61.636% |
| 2025-09-24 | 27.50 | 27.50 | 27.50 | 27.50 | 0.000% | 342 | -61.636% |
| 2025-09-22 | 28.80 | 28.80 | 27.50 | 27.50 | -4.679% | 2,505 | -61.636% |
| 2025-09-19 | 28.49 | 28.85 | 28.49 | 28.85 | +1.228% | 671 | -63.432% |
| 2025-09-17 | 27.80 | 28.50 | 27.50 | 28.50 | +2.504% | 28,966 | -62.982% |
| 2025-09-16 | 28.00 | 28.00 | 27.80 | 27.80 | -0.523% | 1,000 | -62.056% |
| 2025-09-15 | 27.70 | 28.00 | 27.70 | 27.95 | +0.359% | 2,335 | -62.254% |
| 2025-09-12 | 28.25 | 28.25 | 27.85 | 27.85 | -1.391% | 4,144 | -62.118% |
| 2025-09-11 | 26.60 | 28.24 | 26.60 | 28.24 | +4.681% | 4,597 | -62.646% |
| 2025-09-10 | 27.50 | 27.50 | 26.98 | 26.98 | -2.246% | 987 | -60.897% |
| 2025-09-09 | 27.40 | 28.00 | 27.40 | 27.60 | +0.383% | 800 | -61.775% |
| 2025-09-08 | 27.88 | 27.88 | 26.98 | 27.49 | -1.804% | 1,812 | -61.629% |
| 2025-09-05 | 27.93 | 28.00 | 27.93 | 28.00 | -0.840% | 1,801 | -62.321% |
| 2025-09-04 | 28.25 | 28.25 | 28.18 | 28.24 | +3.718% | 407 | -62.638% |
| 2025-08-28 | 27.20 | 27.23 | 27.20 | 27.23 | +2.350% | 4,060 | -61.249% |
| 2025-08-27 | 26.50 | 27.25 | 26.38 | 26.60 | +0.377% | 9,530 | -60.338% |
| 2025-08-26 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 258 | -60.189% |
| 2025-08-25 | 26.50 | 26.50 | 26.50 | 26.50 | -1.267% | 140 | -60.189% |
| 2025-08-21 | 26.00 | 26.84 | 26.00 | 26.84 | +2.248% | 2,090 | -60.693% |
| 2025-08-20 | 26.50 | 26.50 | 26.25 | 26.25 | -3.670% | 6,450 | -59.810% |
| 2025-08-19 | 27.38 | 27.38 | 27.25 | 27.25 | -0.909% | 260 | -61.284% |
| 2025-08-18 | 27.45 | 27.50 | 27.45 | 27.50 | +4.762% | 924 | -61.636% |
| 2025-08-14 | 27.65 | 27.65 | 26.25 | 26.25 | -4.788% | 1,479 | -59.810% |
| 2025-08-13 | 27.36 | 27.84 | 27.30 | 27.57 | +0.595% | 8,847 | -61.734% |
| 2025-08-12 | 26.21 | 27.45 | 26.21 | 27.41 | +4.202% | 119,215 | -61.506% |
| 2025-08-11 | 25.94 | 27.00 | 25.94 | 26.30 | +6.485% | 2,541 | -59.889% |
| 2025-08-08 | 23.61 | 26.30 | 23.61 | 24.70 | +4.572% | 5,016 | -57.287% |
| 2025-08-07 | 22.90 | 23.62 | 22.90 | 23.62 | +5.505% | 1,405 | -55.334% |
| 2025-08-06 | 22.49 | 22.50 | 22.39 | 22.39 | -0.500% | 1,200 | -52.875% |
| 2025-08-05 | 22.11 | 22.50 | 22.11 | 22.50 | +1.351% | 2,338 | -53.111% |
| 2025-08-04 | 22.32 | 23.00 | 20.79 | 22.20 | +1.139% | 528,275 | -52.477% |
| 2025-08-01 | 21.85 | 21.95 | 21.09 | 21.95 | +4.524% | 2,227 | -51.936% |
| 2025-07-31 | 21.01 | 21.10 | 21.00 | 21.00 | +0.865% | 2,200 | -49.762% |
| 2025-07-30 | 20.82 | 20.82 | 20.82 | 20.82 | -2.254% | 167 | -49.328% |
| 2025-07-28 | 21.27 | 21.39 | 21.00 | 21.30 | -2.517% | 2,883 | -50.469% |
| 2025-07-25 | 21.25 | 21.85 | 21.00 | 21.85 | +2.872% | 521,810 | -51.716% |
| 2025-07-23 | 22.10 | 22.10 | 21.24 | 21.24 | -0.024% | 466 | -50.330% |
| 2025-07-22 | 22.00 | 22.00 | 21.23 | 21.25 | -3.388% | 5,270 | -50.341% |
| 2025-07-18 | 22.52 | 22.85 | 21.88 | 21.99 | -0.722% | 8,744 | -52.024% |
| 2025-07-17 | 22.32 | 22.32 | 22.14 | 22.15 | -1.617% | 4,814 | -52.370% |
| 2025-07-15 | 22.50 | 22.60 | 22.50 | 22.51 | +3.228% | 1,173 | -53.140% |
| 2025-07-14 | 21.77 | 22.50 | 21.77 | 21.81 | -2.551% | 1,150 | -51.628% |
| 2025-07-10 | 22.10 | 22.38 | 22.10 | 22.38 | +1.732% | 368 | -52.862% |
| 2025-07-09 | 22.00 | 22.00 | 22.00 | 22.00 | +0.964% | 241 | -52.045% |
| 2025-07-08 | 22.45 | 22.50 | 21.01 | 21.79 | -0.729% | 1,581 | -51.583% |
| 2025-07-03 | 21.95 | 21.95 | 21.95 | 21.95 | -0.227% | 104 | -51.936% |
| 2025-07-01 | 22.02 | 22.02 | 22.00 | 22.00 | -0.091% | 1,605 | -52.045% |
| 2025-06-30 | 22.01 | 22.02 | 21.81 | 22.02 | +1.944% | 3,425 | -52.089% |
| 2025-06-27 | 21.24 | 21.80 | 21.24 | 21.60 | -1.410% | 1,240 | -51.157% |
| 2025-06-26 | 20.76 | 21.91 | 20.76 | 21.91 | +6.097% | 5,873 | -51.846% |
| 2025-06-25 | 20.40 | 20.65 | 20.40 | 20.65 | +0.683% | 5,079 | -48.910% |
| 2025-06-24 | 20.05 | 20.51 | 20.05 | 20.51 | +1.787% | 7,356 | -48.562% |
| 2025-06-23 | 20.25 | 20.25 | 20.11 | 20.15 | -1.225% | 7,703 | -47.643% |
| 2025-06-20 | 20.45 | 20.45 | 20.40 | 20.40 | +2.051% | 749 | -48.284% |
| 2025-06-18 | 20.68 | 20.68 | 19.99 | 19.99 | -2.488% | 855 | -47.224% |
| 2025-06-17 | 19.80 | 21.00 | 19.80 | 20.50 | -2.381% | 5,175 | -48.537% |
| 2025-06-16 | 20.48 | 21.30 | 20.25 | 21.00 | +2.439% | 5,190 | -49.762% |
| 2025-06-13 | 20.80 | 20.80 | 20.41 | 20.50 | -3.711% | 53,201 | -48.537% |
| 2025-06-12 | 21.29 | 21.29 | 21.29 | 21.29 | +0.425% | 101,350 | -50.446% |
| 2025-06-11 | 20.40 | 21.77 | 19.88 | 21.20 | +4.177% | 5,725 | -50.236% |
| 2025-06-10 | 20.35 | 20.35 | 20.35 | 20.35 | -1.262% | 198 | -48.157% |
| 2025-06-09 | 20.61 | 20.61 | 20.61 | 20.61 | +1.522% | 400 | -48.811% |
| 2025-06-06 | 19.82 | 20.30 | 19.79 | 20.30 | -1.403% | 2,250 | -48.032% |
| 2025-06-05 | 20.59 | 20.59 | 20.59 | 20.59 | +2.745% | 100 | -48.762% |
| 2025-06-04 | 20.54 | 20.54 | 20.04 | 20.04 | -4.571% | 4,810 | -47.355% |
| 2025-06-03 | 20.95 | 21.00 | 20.75 | 21.00 | -3.181% | 2,200 | -49.762% |
| 2025-06-02 | 21.80 | 21.98 | 20.92 | 21.69 | -0.505% | 3,130 | -51.360% |
| 2025-05-30 | 20.99 | 21.80 | 20.99 | 21.80 | -0.864% | 5,851 | -51.606% |
| 2025-05-29 | 21.00 | 21.99 | 20.77 | 21.99 | -0.946% | 4,281 | -52.024% |
| 2025-05-28 | 21.95 | 22.20 | 21.95 | 22.20 | +3.256% | 1,923 | -52.477% |
| 2025-05-27 | 21.85 | 21.85 | 21.50 | 21.50 | +0.467% | 1,710 | -50.930% |
| 2025-05-23 | 21.51 | 21.51 | 21.20 | 21.40 | -2.639% | 1,200 | -50.701% |
| 2025-05-22 | 20.00 | 21.98 | 20.00 | 21.98 | +18.811% | 5,685 | -52.002% |
| 2025-05-21 | 18.65 | 18.77 | 18.25 | 18.50 | -1.857% | 734 | -42.973% |
| 2025-05-20 | 18.30 | 18.95 | 18.30 | 18.85 | +1.590% | 4,153 | -44.032% |
| 2025-05-14 | 18.39 | 18.55 | 18.35 | 18.55 | -0.242% | 950 | -43.142% |
| 2025-05-12 | 18.52 | 18.60 | 18.52 | 18.60 | +0.459% | 1,000 | -43.280% |
| 2025-05-09 | 18.41 | 18.52 | 18.38 | 18.52 | +0.516% | 400 | -43.019% |
| 2025-05-07 | 18.42 | 18.42 | 18.42 | 18.42 | -0.861% | 501 | -42.725% |
| 2025-05-06 | 18.58 | 18.58 | 18.58 | 18.58 | +0.432% | 171 | -43.219% |
| 2025-05-05 | 17.91 | 18.50 | 17.74 | 18.50 | +0.636% | 1,000 | -42.973% |
| 2025-05-02 | 18.38 | 18.38 | 18.38 | 18.38 | +0.729% | 100 | -42.610% |
| 2025-05-01 | 17.82 | 18.25 | 17.82 | 18.25 | +5.370% | 2,800 | -42.192% |
| 2025-04-30 | 17.65 | 17.65 | 17.32 | 17.32 | -3.711% | 501 | -39.088% |
| 2025-04-29 | 17.99 | 17.99 | 17.99 | 17.99 | +0.929% | 100 | -41.348% |
| 2025-04-28 | 17.82 | 17.82 | 17.82 | 17.82 | +3.616% | 100 | -40.804% |
| 2025-04-25 | 17.20 | 17.20 | 17.20 | 17.20 | 0.000% | 315 | -38.663% |
| 2025-04-24 | 17.32 | 17.32 | 17.20 | 17.20 | -1.714% | 501 | -38.663% |
| 2025-04-23 | 17.37 | 17.50 | 17.10 | 17.50 | +1.449% | 1,548 | -39.714% |
| 2025-04-22 | 17.10 | 17.25 | 17.10 | 17.25 | +0.789% | 701 | -38.841% |
| 2025-04-21 | 17.09 | 17.40 | 17.09 | 17.11 | -0.783% | 2,082 | -38.358% |
| 2025-04-17 | 17.27 | 17.29 | 17.20 | 17.25 | -1.709% | 2,051 | -38.841% |
| 2025-04-16 | 17.50 | 17.55 | 17.50 | 17.55 | +0.143% | 697 | -39.886% |
| 2025-04-15 | 17.99 | 17.99 | 17.10 | 17.52 | +2.545% | 3,920 | -39.800% |
| 2025-04-14 | 16.48 | 18.00 | 16.48 | 17.09 | +3.513% | 3,936 | -38.268% |
| 2025-04-11 | 16.51 | 16.51 | 16.51 | 16.51 | -1.462% | 1,100 | -36.099% |
| 2025-04-10 | 16.99 | 17.11 | 16.51 | 16.75 | +4.719% | 11,089 | -37.034% |
| 2025-04-09 | 15.94 | 16.00 | 15.69 | 16.00 | -0.621% | 3,917 | -34.062% |
| 2025-04-08 | 16.20 | 16.50 | 16.06 | 16.10 | -0.203% | 2,510 | -34.472% |
| 2025-04-07 | 16.00 | 16.48 | 15.81 | 16.13 | +0.830% | 4,520 | -34.605% |
| 2025-04-04 | 17.24 | 17.24 | 16.00 | 16.00 | -7.193% | 4,704 | -34.062% |
| 2025-04-03 | 18.40 | 18.40 | 17.24 | 17.24 | -7.726% | 1,516 | -38.805% |
| 2025-04-01 | 18.68 | 18.68 | 18.68 | 18.68 | +0.260% | 410 | -43.533% |
| 2025-03-31 | 18.57 | 18.64 | 18.50 | 18.64 | +0.081% | 1,117 | -43.386% |
| 2025-03-28 | 18.75 | 18.75 | 18.62 | 18.62 | -1.845% | 200 | -43.340% |
| 2025-03-27 | 19.11 | 19.30 | 18.97 | 18.97 | +0.851% | 502 | -44.386% |
| 2025-03-25 | 18.65 | 19.60 | 18.62 | 18.81 | -4.759% | 768 | -43.913% |
| 2025-03-24 | 19.00 | 19.85 | 19.00 | 19.75 | +5.333% | 300 | -46.582% |
| 2025-03-21 | 18.64 | 18.78 | 18.64 | 18.75 | +1.324% | 2,101 | -43.733% |
| 2025-03-20 | 18.25 | 18.50 | 18.25 | 18.50 | +0.666% | 275 | -42.988% |
| 2025-03-19 | 17.54 | 18.38 | 17.54 | 18.38 | +3.856% | 1,204 | -42.608% |
| 2025-03-18 | 17.82 | 17.82 | 17.70 | 17.70 | -1.393% | 200 | -40.395% |
| 2025-03-17 | 17.25 | 18.09 | 17.20 | 17.95 | +3.757% | 1,829 | -41.226% |
| 2025-03-14 | 16.71 | 17.30 | 16.50 | 17.30 | +6.462% | 6,813 | -39.017% |
| 2025-03-13 | 16.25 | 16.25 | 16.25 | 16.25 | -0.854% | 200 | -35.077% |
| 2025-03-11 | 16.75 | 16.75 | 16.39 | 16.39 | -2.960% | 500 | -35.631% |
| 2025-03-10 | 16.89 | 16.89 | 16.89 | 16.89 | 0.000% | 100 | -37.537% |
| 2025-03-07 | 17.12 | 17.21 | 16.89 | 16.89 | -6.115% | 1,401 | -37.537% |
| 2025-03-04 | 18.00 | 18.00 | 16.80 | 17.99 | -1.208% | 5,601 | -41.356% |
| 2025-03-03 | 19.25 | 19.25 | 18.00 | 18.21 | -5.403% | 3,850 | -42.065% |
| 2025-02-28 | 19.29 | 19.29 | 19.25 | 19.25 | -0.773% | 500 | -45.195% |
| 2025-02-27 | 19.40 | 19.40 | 19.40 | 19.40 | -0.165% | 100 | -45.619% |
| 2025-02-26 | 19.43 | 19.43 | 19.43 | 19.43 | -0.285% | 300 | -45.708% |
| 2025-02-25 | 19.47 | 19.92 | 19.47 | 19.49 | -2.562% | 301 | -45.863% |
| 2025-02-20 | 19.59 | 20.00 | 19.26 | 20.00 | 0.000% | 1,232 | -47.250% |
| 2025-02-19 | 20.00 | 20.21 | 20.00 | 20.00 | +1.523% | 5,500 | -47.250% |
| 2025-02-18 | 19.70 | 19.70 | 19.70 | 19.70 | +1.849% | 101 | -46.447% |
| 2025-02-14 | 19.34 | 19.34 | 19.34 | 19.34 | -1.765% | 600 | -45.457% |
| 2025-02-12 | 19.66 | 19.84 | 19.66 | 19.69 | -0.324% | 1,000 | -46.420% |
| 2025-02-07 | 19.50 | 20.05 | 19.50 | 19.75 | -1.403% | 20,639 | -46.593% |
| 2025-02-06 | 19.00 | 20.04 | 19.00 | 20.04 | +8.415% | 2,624 | -47.342% |
| 2025-02-05 | 18.35 | 18.48 | 18.30 | 18.48 | +1.796% | 869 | -42.911% |
| 2025-02-04 | 17.85 | 18.40 | 17.68 | 18.15 | +1.419% | 1,922 | -41.886% |
| 2025-01-31 | 17.55 | 18.40 | 17.51 | 17.90 | +0.845% | 3,099 | -41.061% |
| 2025-01-29 | 18.00 | 18.00 | 17.60 | 17.75 | -7.238% | 2,822 | -40.563% |
| 2025-01-28 | 19.14 | 19.14 | 19.14 | 19.14 | +0.711% | 100 | -44.865% |
| 2025-01-27 | 19.25 | 19.32 | 19.00 | 19.00 | -0.158% | 12,300 | -44.474% |
| 2025-01-24 | 19.28 | 19.28 | 19.03 | 19.03 | -1.376% | 1,710 | -44.561% |
| 2025-01-23 | 19.39 | 19.39 | 19.30 | 19.30 | -0.282% | 675 | -45.324% |
| 2025-01-22 | 19.53 | 19.86 | 19.33 | 19.35 | -0.922% | 3,084 | -45.478% |
| 2025-01-21 | 19.50 | 20.20 | 19.17 | 19.53 | +1.455% | 84,891 | -45.981% |
| 2025-01-17 | 19.70 | 19.70 | 19.25 | 19.25 | -2.036% | 669 | -45.195% |
| 2025-01-16 | 19.20 | 19.65 | 18.60 | 19.65 | +3.694% | 9,891 | -46.310% |
| 2025-01-15 | 19.39 | 19.73 | 18.80 | 18.95 | -2.370% | 12,050 | -44.327% |
| 2025-01-14 | 18.50 | 19.47 | 18.50 | 19.41 | +4.919% | 12,955 | -45.647% |
| 2025-01-13 | 18.98 | 19.05 | 18.32 | 18.50 | -1.596% | 5,773 | -42.973% |
| 2025-01-10 | 19.18 | 19.18 | 18.80 | 18.80 | -2.040% | 16,722 | -43.883% |
| 2025-01-08 | 18.35 | 19.35 | 18.35 | 19.19 | +1.008% | 16,100 | -45.028% |
| 2025-01-07 | 18.80 | 19.11 | 18.35 | 19.00 | -2.863% | 1,034 | -44.474% |
| 2025-01-06 | 19.50 | 19.70 | 18.74 | 19.56 | +0.308% | 2,898 | -46.063% |
| 2025-01-03 | 18.25 | 19.56 | 18.24 | 19.50 | +6.267% | 10,702 | -45.897% |
| 2025-01-02 | 18.35 | 18.35 | 18.35 | 18.35 | -0.811% | 179 | -42.507% |
| 2024-12-31 | 18.99 | 18.99 | 17.92 | 18.50 | +2.635% | 4,500 | -42.973% |
| 2024-12-30 | 17.40 | 18.20 | 17.15 | 18.02 | +2.415% | 3,898 | -41.470% |
| 2024-12-27 | 17.39 | 17.60 | 17.30 | 17.60 | +0.571% | 6,926 | -40.057% |
| 2024-12-24 | 17.56 | 17.60 | 17.50 | 17.50 | -1.408% | 1,700 | -39.714% |
| 2024-12-23 | 17.40 | 17.75 | 17.40 | 17.75 | +2.011% | 3,440 | -40.563% |
| 2024-12-20 | 17.40 | 17.40 | 17.40 | 17.40 | -0.287% | 489 | -39.368% |
| 2024-12-19 | 17.35 | 17.45 | 17.25 | 17.45 | -0.570% | 1,200 | -39.542% |
| 2024-12-18 | 17.55 | 17.60 | 17.38 | 17.55 | 0.000% | 1,268 | -39.886% |
| 2024-12-17 | 17.50 | 17.55 | 17.50 | 17.55 | +0.573% | 62,762 | -39.886% |
| 2024-12-16 | 17.26 | 17.45 | 17.02 | 17.45 | +0.576% | 2,006 | -39.542% |
| 2024-12-13 | 17.42 | 17.42 | 17.09 | 17.35 | -0.744% | 1,902 | -39.193% |
| 2024-12-12 | 17.50 | 17.50 | 17.45 | 17.48 | -0.114% | 8,619 | -39.645% |
| 2024-12-11 | 17.50 | 17.61 | 17.27 | 17.50 | 0.000% | 2,600 | -39.714% |
| 2024-12-10 | 16.70 | 17.50 | 16.70 | 17.50 | +4.478% | 3,467 | -39.714% |
| 2024-12-09 | 16.22 | 16.75 | 16.22 | 16.75 | +3.140% | 1,210 | -37.015% |
| 2024-12-06 | 16.15 | 16.24 | 16.15 | 16.24 | +0.870% | 4,493 | -35.037% |
| 2024-12-05 | 16.10 | 16.10 | 15.93 | 16.10 | +0.625% | 1,718 | -34.472% |
| 2024-12-04 | 16.20 | 16.20 | 16.00 | 16.00 | -1.466% | 726 | -34.062% |
| 2024-12-03 | 16.14 | 16.27 | 16.14 | 16.24 | -0.380% | 2,053 | -35.029% |
| 2024-12-02 | 16.24 | 16.63 | 16.15 | 16.30 | -0.912% | 10,659 | -35.276% |
| 2024-11-29 | 16.30 | 16.50 | 16.27 | 16.45 | +2.047% | 2,649 | -35.866% |
| 2024-11-27 | 16.35 | 16.45 | 16.10 | 16.12 | +0.750% | 20,793 | -34.553% |
| 2024-11-26 | 16.23 | 16.26 | 15.55 | 16.00 | -0.621% | 10,021 | -34.062% |
| 2024-11-25 | 15.90 | 16.25 | 15.90 | 16.10 | +2.222% | 422,885 | -34.472% |
| 2024-11-22 | 15.76 | 15.90 | 15.72 | 15.75 | +0.102% | 13,015 | -33.016% |
| 2024-11-21 | 15.73 | 15.73 | 15.73 | 15.73 | +2.107% | 233 | -32.948% |
| 2024-11-20 | 15.75 | 16.00 | 15.40 | 15.41 | 0.000% | 24,909 | -31.535% |