FNMFN
FED NAT MTGE ASSN O PFD
stockOTCPreferred Stock
EODOct 2, 2026
12.08USD-3.360%(-0.42)659
FNMFN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.09 | 12.09 | 12.04 | 12.08 | -3.360% | 659 | 0.000% |
| 2026-09-30 | 12.44 | 12.88 | 12.32 | 12.50 | -3.251% | 1,391 | -3.360% |
| 2026-09-29 | 12.86 | 12.97 | 12.57 | 12.92 | -0.309% | 1,178 | -6.502% |
| 2026-09-28 | 13.63 | 13.71 | 12.55 | 12.96 | -5.745% | 5,750 | -6.790% |
| 2026-09-25 | 13.55 | 13.75 | 13.55 | 13.75 | +1.626% | 300 | -12.145% |
| 2026-09-24 | 13.35 | 13.53 | 13.35 | 13.53 | +0.044% | 2,100 | -10.717% |
| 2026-09-23 | 13.20 | 13.52 | 13.20 | 13.52 | +2.424% | 200 | -10.677% |
| 2026-09-22 | 13.10 | 13.20 | 13.10 | 13.20 | -3.125% | 400 | -8.513% |
| 2026-09-21 | 13.25 | 13.74 | 13.05 | 13.63 | -0.584% | 18,652 | -11.372% |
| 2026-09-18 | 13.60 | 13.95 | 13.34 | 13.71 | -2.420% | 550 | -11.889% |
| 2026-09-17 | 14.05 | 14.05 | 14.05 | 14.05 | +2.182% | 100 | -14.021% |
| 2026-09-16 | 13.75 | 14.01 | 13.71 | 13.75 | -2.135% | 197,593 | -12.145% |
| 2026-09-15 | 15.00 | 15.00 | 14.00 | 14.05 | -7.869% | 2,359 | -14.021% |
| 2026-09-14 | 15.50 | 15.50 | 15.25 | 15.25 | -1.992% | 200 | -20.787% |
| 2026-09-11 | 15.40 | 15.80 | 15.40 | 15.56 | -0.727% | 3,885 | -22.365% |
| 2026-09-10 | 15.40 | 15.67 | 15.25 | 15.67 | +1.057% | 560 | -22.930% |
| 2026-09-09 | 15.56 | 15.56 | 15.45 | 15.51 | -1.524% | 512 | -22.115% |
| 2026-09-08 | 15.47 | 15.75 | 15.47 | 15.75 | +0.968% | 243 | -23.302% |
| 2026-09-03 | 15.80 | 15.80 | 15.38 | 15.60 | +1.424% | 500 | -22.559% |
| 2026-09-02 | 15.38 | 15.38 | 15.38 | 15.38 | -3.149% | 500 | -21.456% |
| 2026-08-31 | 15.88 | 15.88 | 15.61 | 15.88 | -1.702% | 1,800 | -23.929% |
| 2026-08-28 | 16.16 | 16.16 | 16.00 | 16.16 | +0.969% | 600 | -25.224% |
| 2026-08-27 | 16.00 | 16.20 | 16.00 | 16.00 | -0.312% | 600 | -24.500% |
| 2026-08-26 | 15.75 | 16.05 | 15.75 | 16.05 | -1.231% | 200 | -24.735% |
| 2026-08-25 | 16.25 | 16.25 | 16.25 | 16.25 | +5.519% | 107 | -25.662% |
| 2026-08-24 | 15.87 | 16.61 | 15.40 | 15.40 | -2.516% | 1,528 | -21.558% |
| 2026-08-21 | 15.60 | 15.83 | 15.60 | 15.80 | +1.201% | 4,662 | -23.532% |
| 2026-08-20 | 15.73 | 15.73 | 15.43 | 15.61 | -2.376% | 4,037 | -22.614% |
| 2026-08-19 | 15.99 | 15.99 | 15.99 | 15.99 | +0.063% | 384 | -24.453% |
| 2026-08-18 | 15.98 | 15.98 | 15.86 | 15.98 | -0.125% | 4,037 | -24.406% |
| 2026-08-17 | 15.95 | 16.02 | 15.95 | 16.00 | +0.313% | 1,700 | -24.500% |
| 2026-08-14 | 15.81 | 15.95 | 15.81 | 15.95 | -0.313% | 450 | -24.263% |
| 2026-08-13 | 15.64 | 16.10 | 15.64 | 16.00 | +3.226% | 18,302 | -24.500% |
| 2026-08-12 | 15.95 | 15.95 | 15.50 | 15.50 | -2.821% | 3,334 | -22.065% |
| 2026-08-11 | 16.08 | 16.08 | 15.80 | 15.95 | -1.238% | 2,500 | -24.263% |
| 2026-08-10 | 16.15 | 16.15 | 16.15 | 16.15 | -0.615% | 498 | -25.201% |
| 2026-08-07 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 100 | -25.662% |
| 2026-08-06 | 16.25 | 16.25 | 16.25 | 16.25 | -2.108% | 400 | -25.662% |
| 2026-08-05 | 16.50 | 16.60 | 16.50 | 16.60 | +0.606% | 300 | -27.229% |
| 2026-08-04 | 16.38 | 16.75 | 16.38 | 16.50 | +1.538% | 15,398 | -26.788% |
| 2026-08-03 | 16.00 | 16.25 | 16.00 | 16.25 | +3.175% | 3,453 | -25.662% |
| 2026-07-31 | 15.60 | 15.75 | 15.60 | 15.75 | +1.613% | 300 | -23.302% |
| 2026-07-30 | 15.55 | 15.60 | 15.30 | 15.50 | -0.641% | 11,146 | -22.065% |
| 2026-07-29 | 15.60 | 15.60 | 15.60 | 15.60 | +1.036% | 261 | -22.564% |
| 2026-07-28 | 15.80 | 16.00 | 15.44 | 15.44 | +1.914% | 1,020 | -21.762% |
| 2026-07-27 | 15.50 | 16.01 | 14.73 | 15.15 | +0.933% | 1,035 | -20.264% |
| 2026-07-21 | 14.78 | 15.01 | 14.78 | 15.01 | +1.116% | 870 | -19.520% |
| 2026-07-16 | 15.20 | 15.20 | 14.27 | 14.84 | -0.440% | 5,426 | -18.623% |
| 2026-07-15 | 15.29 | 15.75 | 14.75 | 14.91 | -3.307% | 20,601 | -18.981% |
| 2026-07-14 | 15.42 | 15.42 | 15.42 | 15.42 | -2.095% | 800 | -21.660% |
| 2026-07-13 | 16.20 | 16.20 | 15.75 | 15.75 | -2.778% | 614 | -23.302% |
| 2026-07-10 | 16.20 | 16.20 | 16.20 | 16.20 | -1.038% | 789 | -25.432% |
| 2026-07-09 | 16.37 | 16.37 | 16.37 | 16.37 | +0.738% | 5,000 | -26.206% |
| 2026-07-08 | 16.25 | 16.25 | 16.25 | 16.25 | -2.985% | 200 | -25.662% |
| 2026-07-07 | 16.95 | 17.00 | 16.75 | 16.75 | -1.005% | 1,317 | -27.881% |
| 2026-07-06 | 17.15 | 17.15 | 16.92 | 16.92 | -0.762% | 577 | -28.605% |
| 2026-07-02 | 16.75 | 17.18 | 16.75 | 17.05 | -0.438% | 376,703 | -29.150% |
| 2026-07-01 | 17.25 | 17.25 | 16.91 | 17.13 | -2.115% | 970 | -29.460% |
| 2026-06-30 | 17.80 | 17.80 | 17.26 | 17.50 | +0.351% | 455 | -30.952% |
| 2026-06-29 | 17.60 | 17.85 | 17.43 | 17.43 | -1.387% | 5,315 | -30.709% |
| 2026-06-26 | 17.75 | 17.80 | 17.25 | 17.68 | -1.783% | 2,866 | -31.670% |
| 2026-06-25 | 18.00 | 18.00 | 17.83 | 18.00 | 0.000% | 503 | -32.889% |
| 2026-06-24 | 17.96 | 18.00 | 17.75 | 18.00 | 0.000% | 4,080 | -32.889% |
| 2026-06-23 | 17.90 | 18.06 | 17.75 | 18.00 | -1.907% | 3,271 | -32.889% |
| 2026-06-22 | 18.39 | 18.39 | 18.35 | 18.35 | -1.238% | 422 | -34.169% |
| 2026-06-18 | 18.35 | 18.58 | 18.35 | 18.58 | +0.054% | 470 | -34.984% |
| 2026-06-17 | 18.55 | 18.57 | 18.53 | 18.57 | +0.108% | 15,100 | -34.949% |
| 2026-06-16 | 18.60 | 18.66 | 18.55 | 18.55 | -1.592% | 11,102 | -34.879% |
| 2026-06-15 | 18.55 | 18.95 | 18.55 | 18.85 | +1.617% | 58,399 | -35.915% |
| 2026-06-12 | 18.50 | 18.55 | 18.50 | 18.55 | +3.113% | 1,626 | -34.879% |
| 2026-06-11 | 17.42 | 17.99 | 17.05 | 17.99 | +1.696% | 29,137 | -32.852% |
| 2026-06-10 | 17.75 | 18.05 | 17.50 | 17.69 | -2.103% | 1,301 | -31.713% |
| 2026-06-09 | 17.99 | 18.20 | 17.69 | 18.07 | -3.627% | 121,689 | -33.149% |
| 2026-06-08 | 18.75 | 18.75 | 18.75 | 18.75 | +3.306% | 100 | -35.573% |
| 2026-06-05 | 18.35 | 18.35 | 18.15 | 18.15 | -2.941% | 2,200 | -33.444% |
| 2026-06-04 | 18.70 | 18.70 | 18.70 | 18.70 | -0.320% | 208 | -35.401% |
| 2026-06-03 | 19.40 | 19.40 | 18.76 | 18.76 | -4.286% | 304 | -35.608% |
| 2026-06-02 | 19.70 | 20.00 | 19.60 | 19.60 | -4.156% | 800 | -38.367% |
| 2026-06-01 | 19.75 | 20.50 | 19.75 | 20.45 | -1.255% | 300,200 | -40.929% |
| 2026-05-28 | 20.71 | 20.71 | 20.71 | 20.71 | -0.096% | 1,100 | -41.671% |
| 2026-05-27 | 20.65 | 20.73 | 20.02 | 20.73 | +0.097% | 2,267 | -41.727% |
| 2026-05-22 | 20.40 | 20.71 | 20.40 | 20.71 | 0.000% | 16,311 | -41.671% |
| 2026-05-20 | 20.15 | 20.71 | 20.15 | 20.71 | +6.151% | 1,459 | -41.671% |
| 2026-05-19 | 20.00 | 20.20 | 19.51 | 19.51 | -5.976% | 300 | -38.083% |
| 2026-05-18 | 20.34 | 20.75 | 20.33 | 20.75 | 0.000% | 4,198 | -41.783% |
| 2026-05-15 | 20.75 | 20.75 | 20.10 | 20.75 | +1.417% | 3,500 | -41.783% |
| 2026-05-14 | 20.39 | 20.59 | 20.37 | 20.46 | -0.438% | 1,652 | -40.958% |
| 2026-05-12 | 20.55 | 20.60 | 20.00 | 20.55 | -0.243% | 9,087 | -41.217% |
| 2026-05-08 | 20.60 | 20.60 | 20.60 | 20.60 | +1.478% | 2,000 | -41.359% |
| 2026-05-06 | 20.14 | 20.30 | 20.14 | 20.30 | +4.103% | 600 | -40.493% |
| 2026-05-05 | 19.50 | 19.50 | 19.50 | 19.50 | +0.515% | 276,415 | -38.051% |
| 2026-05-04 | 19.49 | 19.49 | 19.40 | 19.40 | +2.052% | 52,718 | -37.732% |
| 2026-05-01 | 18.50 | 19.15 | 18.50 | 19.01 | -0.367% | 458 | -36.454% |
| 2026-04-30 | 18.62 | 19.08 | 18.51 | 19.08 | +0.856% | 580 | -36.688% |
| 2026-04-29 | 18.90 | 19.08 | 18.75 | 18.92 | -3.921% | 5,600 | -36.145% |
| 2026-04-28 | 18.80 | 19.69 | 18.51 | 19.69 | +3.960% | 4,900 | -38.649% |
| 2026-04-27 | 19.15 | 19.50 | 18.51 | 18.94 | -1.097% | 102,650 | -36.220% |
| 2026-04-23 | 19.35 | 19.35 | 19.00 | 19.15 | -1.085% | 700 | -36.919% |
| 2026-04-22 | 19.96 | 19.96 | 19.36 | 19.36 | -3.297% | 875 | -37.603% |
| 2026-04-21 | 20.02 | 20.02 | 20.02 | 20.02 | -2.341% | 600 | -39.660% |
| 2026-04-20 | 20.50 | 20.50 | 20.50 | 20.50 | -2.844% | 101 | -41.073% |
| 2026-04-17 | 21.00 | 21.10 | 20.78 | 21.10 | +0.476% | 1,400 | -42.749% |
| 2026-04-16 | 20.35 | 21.00 | 20.35 | 21.00 | -0.474% | 675 | -42.476% |
| 2026-04-15 | 21.84 | 22.00 | 20.50 | 21.10 | -2.765% | 650 | -42.749% |
| 2026-04-14 | 21.25 | 21.70 | 21.20 | 21.70 | +1.639% | 150,306 | -44.332% |
| 2026-04-13 | 20.51 | 21.35 | 20.26 | 21.35 | -0.140% | 1,652 | -43.419% |
| 2026-04-10 | 20.83 | 22.00 | 20.51 | 21.38 | +4.395% | 8,571 | -43.499% |
| 2026-04-09 | 19.10 | 20.48 | 18.99 | 20.48 | +6.945% | 11,901 | -41.016% |
| 2026-04-08 | 19.00 | 19.50 | 18.50 | 19.15 | +0.262% | 104,404 | -36.919% |
| 2026-04-07 | 19.21 | 19.21 | 18.45 | 19.10 | -2.051% | 1,000 | -36.754% |
| 2026-04-06 | 19.33 | 19.65 | 19.33 | 19.50 | -1.714% | 6,880 | -38.051% |
| 2026-04-02 | 19.84 | 19.84 | 19.84 | 19.84 | -1.294% | 100 | -39.113% |
| 2026-04-01 | 19.74 | 20.10 | 19.74 | 20.10 | +5.512% | 700 | -39.900% |
| 2026-03-31 | 18.43 | 20.08 | 18.43 | 19.05 | +3.533% | 2,167 | -36.588% |
| 2026-03-30 | 18.18 | 18.50 | 17.63 | 18.40 | +0.822% | 443,909 | -34.348% |
| 2026-03-26 | 18.85 | 18.85 | 18.25 | 18.25 | -5.195% | 11,100 | -33.808% |
| 2026-03-25 | 18.75 | 19.25 | 18.75 | 19.25 | +1.316% | 23,000 | -37.247% |
| 2026-03-24 | 18.95 | 19.00 | 18.75 | 19.00 | -1.299% | 4,400 | -36.421% |
| 2026-03-23 | 18.10 | 19.56 | 17.90 | 19.25 | +4.054% | 116,107 | -37.247% |
| 2026-03-20 | 19.26 | 19.26 | 18.26 | 18.50 | -0.857% | 4,300 | -34.703% |
| 2026-03-19 | 16.12 | 18.66 | 16.12 | 18.66 | +8.174% | 7,302 | -35.263% |
| 2026-03-18 | 18.92 | 18.92 | 16.13 | 17.25 | -3.144% | 43,262 | -29.971% |
| 2026-03-17 | 19.40 | 19.40 | 17.81 | 17.81 | -10.727% | 15,592 | -32.173% |
| 2026-03-16 | 20.63 | 20.63 | 19.46 | 19.95 | -5.000% | 8,933 | -39.449% |
| 2026-03-12 | 21.01 | 21.25 | 20.87 | 21.00 | -2.280% | 278,557 | -42.476% |
| 2026-03-11 | 21.48 | 21.49 | 21.48 | 21.49 | +1.129% | 7,100 | -43.788% |
| 2026-03-10 | 20.50 | 21.25 | 20.50 | 21.25 | +0.950% | 7,150 | -43.153% |
| 2026-03-09 | 20.90 | 21.05 | 20.50 | 21.05 | -1.081% | 4,885 | -42.613% |
| 2026-03-06 | 20.94 | 21.40 | 20.94 | 21.28 | -1.935% | 1,000 | -43.233% |
| 2026-03-05 | 20.95 | 21.70 | 20.91 | 21.70 | +2.118% | 300 | -44.332% |
| 2026-03-04 | 21.55 | 21.55 | 20.55 | 21.25 | -4.494% | 103,650 | -43.153% |
| 2026-03-02 | 22.20 | 22.25 | 22.20 | 22.25 | -0.696% | 8,300 | -45.708% |
| 2026-02-27 | 22.01 | 22.73 | 21.51 | 22.41 | -0.462% | 5,900 | -46.086% |
| 2026-02-26 | 22.26 | 22.55 | 22.26 | 22.51 | -1.746% | 4,462 | -46.335% |
| 2026-02-25 | 22.92 | 23.00 | 22.40 | 22.91 | +0.925% | 2,355 | -47.272% |
| 2026-02-23 | 22.50 | 22.70 | 22.50 | 22.70 | -1.304% | 300 | -46.784% |
| 2026-02-20 | 22.80 | 23.00 | 22.80 | 23.00 | -1.919% | 400 | -47.478% |
| 2026-02-18 | 22.78 | 23.45 | 22.74 | 23.45 | -0.593% | 300 | -48.486% |
| 2026-02-17 | 22.67 | 23.59 | 22.06 | 23.59 | -0.757% | 5,900 | -48.792% |
| 2026-02-12 | 23.00 | 23.85 | 23.00 | 23.77 | -0.335% | 600 | -49.180% |
| 2026-02-11 | 23.50 | 23.85 | 23.50 | 23.85 | +0.846% | 65,668 | -49.350% |
| 2026-02-10 | 23.10 | 23.65 | 23.00 | 23.65 | -1.376% | 2,796 | -48.922% |
| 2026-02-09 | 23.99 | 24.00 | 22.57 | 23.98 | +0.125% | 3,800 | -49.625% |
| 2026-02-06 | 23.46 | 23.95 | 23.46 | 23.95 | +4.040% | 900 | -49.562% |
| 2026-02-05 | 22.75 | 23.46 | 22.55 | 23.02 | +1.187% | 165,000 | -47.524% |
| 2026-02-04 | 22.29 | 22.75 | 21.52 | 22.75 | +4.454% | 3,691 | -46.901% |
| 2026-02-03 | 21.81 | 22.08 | 20.85 | 21.78 | -2.117% | 3,400 | -44.536% |
| 2026-02-02 | 21.85 | 22.25 | 21.85 | 22.25 | +1.882% | 851 | -45.710% |
| 2026-01-30 | 21.00 | 21.84 | 21.00 | 21.84 | +4.000% | 2,556 | -44.689% |
| 2026-01-29 | 21.00 | 21.00 | 21.00 | 21.00 | +1.744% | 1,000 | -42.476% |
| 2026-01-28 | 20.24 | 20.64 | 20.15 | 20.64 | +1.226% | 600 | -41.473% |
| 2026-01-27 | 20.46 | 20.49 | 20.25 | 20.39 | -2.905% | 3,350 | -40.755% |
| 2026-01-26 | 20.86 | 21.45 | 20.35 | 21.00 | -2.326% | 4,078 | -42.476% |
| 2026-01-23 | 20.99 | 21.50 | 20.98 | 21.50 | -0.417% | 16,500 | -43.814% |
| 2026-01-22 | 21.58 | 21.94 | 21.50 | 21.59 | +1.142% | 15,718 | -44.048% |
| 2026-01-21 | 21.30 | 21.45 | 21.25 | 21.35 | +1.649% | 4,764 | -43.409% |
| 2026-01-20 | 20.89 | 21.20 | 20.89 | 21.00 | -2.778% | 12,619 | -42.476% |
| 2026-01-16 | 21.86 | 22.00 | 20.71 | 21.60 | -4.596% | 14,748 | -44.074% |
| 2026-01-15 | 23.73 | 23.73 | 20.50 | 22.64 | -6.637% | 19,730 | -46.644% |
| 2026-01-14 | 25.05 | 25.15 | 23.75 | 24.25 | -4.339% | 96,100 | -50.186% |
| 2026-01-13 | 25.35 | 25.35 | 25.35 | 25.35 | -0.977% | 700 | -52.347% |
| 2026-01-12 | 26.05 | 26.05 | 25.60 | 25.60 | -1.690% | 2,200 | -52.813% |
| 2026-01-09 | 26.01 | 26.24 | 25.85 | 26.04 | -2.654% | 11,543 | -53.610% |
| 2026-01-08 | 26.75 | 26.75 | 26.57 | 26.75 | 0.000% | 23,368 | -54.841% |
| 2026-01-07 | 26.05 | 26.75 | 25.90 | 26.75 | +1.249% | 790 | -54.841% |
| 2026-01-06 | 26.40 | 26.42 | 26.20 | 26.42 | +0.840% | 700 | -54.277% |
| 2026-01-05 | 26.46 | 26.46 | 26.00 | 26.20 | -2.056% | 256,602 | -53.893% |
| 2025-12-31 | 26.59 | 26.75 | 26.59 | 26.75 | +0.564% | 15,000 | -54.841% |
| 2025-12-30 | 26.60 | 26.60 | 26.60 | 26.60 | +0.377% | 754 | -54.586% |
| 2025-12-29 | 26.50 | 26.50 | 26.50 | 26.50 | -0.935% | 300 | -54.415% |
| 2025-12-26 | 26.75 | 26.75 | 26.75 | 26.75 | +2.885% | 300 | -54.841% |
| 2025-12-23 | 25.00 | 26.00 | 25.00 | 26.00 | +0.425% | 16,225 | -53.538% |
| 2025-12-22 | 25.89 | 25.89 | 25.89 | 25.89 | 0.000% | 225 | -53.341% |
| 2025-12-19 | 26.00 | 26.00 | 25.49 | 25.89 | -0.805% | 3,900 | -53.341% |
| 2025-12-18 | 26.09 | 26.10 | 25.50 | 26.10 | +1.534% | 550 | -53.716% |
| 2025-12-17 | 25.49 | 25.71 | 25.49 | 25.71 | -1.132% | 220 | -53.007% |
| 2025-12-16 | 25.00 | 26.00 | 24.94 | 26.00 | +0.775% | 39,997 | -53.538% |
| 2025-12-12 | 25.29 | 25.80 | 25.25 | 25.80 | -2.273% | 525 | -53.178% |
| 2025-12-11 | 25.86 | 26.40 | 25.75 | 26.40 | +1.578% | 1,010 | -54.242% |
| 2025-12-10 | 25.38 | 25.99 | 25.38 | 25.99 | -3.741% | 2,485 | -53.521% |
| 2025-12-09 | 27.00 | 27.00 | 27.00 | 27.00 | +2.195% | 100 | -55.259% |
| 2025-12-08 | 26.42 | 26.42 | 26.25 | 26.42 | -2.148% | 2,649 | -54.277% |
| 2025-12-05 | 27.15 | 27.25 | 27.00 | 27.00 | -0.516% | 610 | -55.259% |
| 2025-12-04 | 26.53 | 27.15 | 26.40 | 27.14 | -0.037% | 1,300 | -55.490% |
| 2025-12-03 | 26.16 | 27.15 | 26.16 | 27.15 | +2.841% | 4,824 | -55.506% |
| 2025-12-02 | 26.95 | 26.95 | 26.16 | 26.40 | +0.304% | 37,200 | -54.242% |
| 2025-12-01 | 26.00 | 26.50 | 25.90 | 26.32 | +1.231% | 40,120 | -54.103% |
| 2025-11-28 | 26.25 | 26.25 | 26.00 | 26.00 | -0.952% | 300 | -53.538% |
| 2025-11-26 | 25.90 | 26.51 | 25.85 | 26.25 | -1.538% | 8,632 | -53.981% |
| 2025-11-25 | 26.50 | 26.66 | 26.50 | 26.66 | -1.698% | 400 | -54.689% |
| 2025-11-24 | 26.40 | 27.35 | 26.00 | 27.12 | +0.169% | 2,050 | -55.458% |
| 2025-11-21 | 27.35 | 27.35 | 26.50 | 27.07 | -1.725% | 24,337 | -55.383% |
| 2025-11-20 | 28.19 | 28.86 | 27.55 | 27.55 | +1.848% | 35,322 | -56.152% |
| 2025-11-19 | 26.40 | 27.20 | 26.40 | 27.05 | -0.515% | 500 | -55.342% |
| 2025-11-18 | 27.05 | 27.19 | 26.55 | 27.19 | -3.582% | 600 | -55.572% |
| 2025-11-17 | 27.05 | 28.20 | 27.05 | 28.20 | -0.177% | 220 | -57.163% |
| 2025-11-14 | 27.00 | 28.25 | 26.85 | 28.25 | +5.529% | 500 | -57.239% |
| 2025-11-13 | 26.25 | 26.82 | 24.71 | 26.77 | -4.325% | 11,810 | -54.875% |
| 2025-11-12 | 28.00 | 28.52 | 27.25 | 27.98 | -2.274% | 2,950 | -56.826% |
| 2025-11-11 | 29.00 | 29.00 | 28.05 | 28.63 | +2.254% | 500 | -57.808% |
| 2025-11-10 | 29.00 | 29.00 | 28.00 | 28.00 | -1.973% | 330 | -56.857% |
| 2025-11-07 | 28.10 | 28.56 | 28.10 | 28.56 | +0.223% | 755 | -57.708% |
| 2025-11-06 | 28.55 | 28.56 | 28.50 | 28.50 | 0.000% | 1,600 | -57.614% |
| 2025-11-05 | 28.61 | 28.65 | 28.50 | 28.50 | -0.350% | 6,361 | -57.614% |
| 2025-11-04 | 28.60 | 28.66 | 28.60 | 28.60 | -0.694% | 6,100 | -57.762% |
| 2025-11-03 | 28.70 | 28.85 | 28.50 | 28.80 | -0.518% | 33,950 | -58.056% |
| 2025-10-31 | 28.90 | 29.00 | 28.50 | 28.95 | -1.026% | 22,710 | -58.273% |
| 2025-10-30 | 28.85 | 29.25 | 28.85 | 29.25 | +0.343% | 10,600 | -58.701% |
| 2025-10-29 | 29.00 | 29.15 | 28.83 | 29.15 | -0.171% | 48,356 | -58.559% |
| 2025-10-28 | 29.54 | 29.60 | 28.99 | 29.20 | -1.518% | 59,849 | -58.630% |
| 2025-10-27 | 29.45 | 29.65 | 29.45 | 29.65 | -0.168% | 2,488 | -59.258% |
| 2025-10-24 | 29.45 | 29.70 | 29.41 | 29.70 | -0.669% | 14,335 | -59.327% |
| 2025-10-23 | 29.90 | 29.90 | 29.90 | 29.90 | +0.673% | 100 | -59.599% |
| 2025-10-22 | 29.80 | 29.80 | 29.45 | 29.70 | +0.453% | 4,307 | -59.327% |
| 2025-10-21 | 29.75 | 30.05 | 29.50 | 29.57 | -0.618% | 199,367 | -59.142% |
| 2025-10-20 | 29.00 | 29.75 | 29.00 | 29.75 | +2.991% | 29,296 | -59.395% |
| 2025-10-17 | 28.56 | 29.50 | 28.56 | 28.89 | -0.256% | 1,305 | -58.180% |
| 2025-10-16 | 28.75 | 28.96 | 28.69 | 28.96 | -1.764% | 1,100 | -58.287% |
| 2025-10-15 | 28.25 | 29.48 | 28.11 | 29.48 | +3.125% | 400 | -59.023% |
| 2025-10-14 | 28.80 | 28.80 | 28.00 | 28.59 | -1.084% | 4,053 | -57.743% |
| 2025-10-13 | 28.80 | 29.40 | 28.80 | 28.90 | -2.736% | 6,031 | -58.201% |
| 2025-10-10 | 29.00 | 29.71 | 29.00 | 29.71 | +0.722% | 15,100 | -59.344% |
| 2025-10-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 589 | -59.051% |
| 2025-10-07 | 28.82 | 30.00 | 28.82 | 29.50 | -1.634% | 69,371 | -59.051% |
| 2025-10-06 | 28.87 | 30.05 | 28.83 | 29.99 | -0.033% | 3,350 | -59.720% |
| 2025-10-03 | 29.61 | 30.00 | 29.00 | 30.00 | +1.695% | 7,705 | -59.733% |
| 2025-10-02 | 29.82 | 29.82 | 29.00 | 29.50 | 0.000% | 3,115 | -59.051% |
| 2025-10-01 | 29.50 | 29.50 | 29.50 | 29.50 | -1.007% | 812 | -59.051% |
| 2025-09-30 | 30.29 | 30.29 | 29.30 | 29.80 | -1.650% | 2,150 | -59.463% |
| 2025-09-29 | 30.97 | 30.97 | 29.75 | 30.30 | -0.033% | 2,950 | -60.132% |
| 2025-09-26 | 29.49 | 30.31 | 29.49 | 30.31 | +2.781% | 200 | -60.145% |
| 2025-09-25 | 29.30 | 29.50 | 29.30 | 29.49 | -0.807% | 8,000 | -59.037% |
| 2025-09-24 | 29.94 | 30.61 | 29.30 | 29.73 | +0.780% | 655 | -59.368% |
| 2025-09-23 | 29.10 | 29.50 | 28.80 | 29.50 | -1.173% | 452,295 | -59.051% |
| 2025-09-22 | 29.94 | 29.94 | 29.33 | 29.85 | -0.167% | 720 | -59.531% |
| 2025-09-19 | 29.90 | 29.90 | 29.90 | 29.90 | -0.895% | 260 | -59.599% |
| 2025-09-18 | 29.60 | 30.17 | 29.60 | 30.17 | -1.854% | 3,900 | -59.960% |
| 2025-09-17 | 29.75 | 30.79 | 29.70 | 30.74 | -0.195% | 13,960 | -60.703% |
| 2025-09-16 | 29.84 | 30.89 | 29.58 | 30.80 | +0.358% | 2,381 | -60.779% |
| 2025-09-15 | 29.77 | 30.69 | 29.40 | 30.69 | -1.000% | 9,099 | -60.639% |
| 2025-09-12 | 30.50 | 31.00 | 30.00 | 31.00 | +2.479% | 2,053 | -61.032% |
| 2025-09-11 | 29.24 | 30.90 | 29.21 | 30.25 | +1.886% | 14,384 | -60.066% |
| 2025-09-10 | 29.08 | 29.79 | 28.68 | 29.69 | -1.033% | 17,881 | -59.313% |
| 2025-09-09 | 29.64 | 30.00 | 29.40 | 30.00 | 0.000% | 2,109 | -59.733% |
| 2025-09-08 | 29.80 | 30.05 | 29.30 | 30.00 | +1.010% | 3,806 | -59.733% |
| 2025-09-05 | 29.75 | 29.79 | 29.40 | 29.70 | -0.168% | 32,929 | -59.327% |
| 2025-09-04 | 29.35 | 29.82 | 29.35 | 29.75 | +1.363% | 65,709 | -59.395% |
| 2025-09-03 | 29.45 | 29.50 | 29.35 | 29.35 | -0.170% | 25,503 | -58.842% |
| 2025-09-02 | 29.00 | 29.70 | 29.00 | 29.40 | +1.730% | 5,040 | -58.912% |
| 2025-08-29 | 28.20 | 28.90 | 28.20 | 28.90 | +0.069% | 1,470 | -58.201% |
| 2025-08-28 | 28.88 | 28.89 | 27.95 | 28.88 | +0.662% | 15,769 | -58.172% |
| 2025-08-27 | 28.00 | 28.88 | 28.00 | 28.69 | +2.464% | 5,603 | -57.895% |
| 2025-08-26 | 27.50 | 28.00 | 27.50 | 28.00 | 0.000% | 141,189 | -56.857% |
| 2025-08-25 | 28.00 | 28.00 | 28.00 | 28.00 | +0.484% | 17,900 | -56.857% |
| 2025-08-22 | 27.86 | 27.86 | 27.86 | 27.86 | +0.018% | 102 | -56.648% |
| 2025-08-21 | 27.45 | 27.86 | 27.45 | 27.86 | +1.309% | 50,400 | -56.640% |
| 2025-08-20 | 27.35 | 27.50 | 27.10 | 27.50 | -1.786% | 44,700 | -56.073% |
| 2025-08-19 | 27.50 | 28.05 | 27.25 | 28.00 | +0.036% | 2,213 | -56.857% |
| 2025-08-18 | 27.99 | 27.99 | 27.99 | 27.99 | -0.036% | 125 | -56.842% |
| 2025-08-15 | 28.00 | 28.30 | 27.76 | 28.00 | -1.200% | 2,200 | -56.857% |
| 2025-08-14 | 27.50 | 28.34 | 27.50 | 28.34 | +1.541% | 22,689 | -57.375% |
| 2025-08-13 | 28.21 | 28.50 | 27.75 | 27.91 | -1.063% | 66,642 | -56.718% |
| 2025-08-12 | 28.75 | 28.75 | 28.13 | 28.21 | -3.058% | 33,700 | -57.178% |
| 2025-08-11 | 28.95 | 29.28 | 28.71 | 29.10 | +2.465% | 30,059 | -58.488% |
| 2025-08-08 | 26.33 | 28.40 | 26.33 | 28.40 | +7.862% | 138,321 | -57.465% |
| 2025-08-07 | 26.09 | 26.35 | 25.95 | 26.33 | +0.920% | 543,461 | -54.121% |
| 2025-08-06 | 25.95 | 26.09 | 25.95 | 26.09 | +1.222% | 154,146 | -53.699% |
| 2025-08-05 | 25.61 | 25.83 | 25.61 | 25.77 | -1.245% | 3,954 | -53.133% |
| 2025-08-04 | 25.25 | 26.10 | 25.25 | 26.10 | +0.077% | 5,040 | -53.716% |
| 2025-08-01 | 25.49 | 26.08 | 24.70 | 26.08 | +7.546% | 33,487 | -53.681% |
| 2025-07-31 | 23.50 | 24.25 | 23.50 | 24.25 | +0.832% | 143,766 | -50.186% |
| 2025-07-29 | 24.22 | 24.23 | 23.50 | 24.05 | +0.543% | 19,685 | -49.771% |
| 2025-07-28 | 23.75 | 23.95 | 23.69 | 23.92 | -1.320% | 18,291 | -49.498% |
| 2025-07-25 | 24.24 | 24.50 | 24.00 | 24.24 | -3.040% | 105,148 | -50.165% |
| 2025-07-24 | 24.50 | 25.10 | 24.11 | 25.00 | +2.041% | 24,044 | -51.680% |
| 2025-07-23 | 24.60 | 25.05 | 23.75 | 24.50 | +0.245% | 765 | -50.694% |
| 2025-07-22 | 24.50 | 24.50 | 23.26 | 24.44 | -1.173% | 3,255 | -50.573% |
| 2025-07-21 | 24.75 | 25.00 | 24.60 | 24.73 | -1.277% | 105,522 | -51.152% |
| 2025-07-18 | 25.40 | 25.40 | 24.95 | 25.05 | -0.792% | 3,710 | -51.776% |
| 2025-07-17 | 25.00 | 25.25 | 25.00 | 25.25 | -0.158% | 876,100 | -52.158% |
| 2025-07-16 | 24.41 | 25.30 | 24.40 | 25.29 | +2.079% | 144,000 | -52.234% |
| 2025-07-15 | 24.75 | 25.00 | 24.50 | 24.77 | +0.020% | 9,650 | -51.241% |
| 2025-07-14 | 24.77 | 24.77 | 24.77 | 24.77 | -0.040% | 515 | -51.231% |
| 2025-07-11 | 22.70 | 24.79 | 22.70 | 24.78 | +1.682% | 5,360 | -51.251% |
| 2025-07-10 | 24.00 | 24.60 | 24.00 | 24.37 | +0.329% | 4,266 | -50.431% |
| 2025-07-09 | 23.50 | 24.29 | 23.50 | 24.29 | 0.000% | 200 | -50.268% |
| 2025-07-08 | 24.28 | 24.29 | 23.85 | 24.29 | -0.857% | 799 | -50.268% |
| 2025-07-07 | 24.50 | 24.50 | 24.34 | 24.50 | +0.823% | 4,221 | -50.694% |
| 2025-07-02 | 24.19 | 24.50 | 24.19 | 24.30 | +0.872% | 6,537 | -50.288% |
| 2025-07-01 | 24.06 | 24.10 | 23.47 | 24.09 | +0.375% | 4,468 | -49.855% |
| 2025-06-30 | 23.98 | 24.00 | 23.55 | 24.00 | +0.042% | 53,605 | -49.667% |
| 2025-06-27 | 23.77 | 23.99 | 23.77 | 23.99 | +0.798% | 1,518 | -49.646% |
| 2025-06-26 | 23.47 | 23.80 | 23.20 | 23.80 | +2.366% | 8,151 | -49.244% |
| 2025-06-25 | 23.15 | 23.48 | 22.65 | 23.25 | -0.811% | 6,313 | -48.043% |
| 2025-06-24 | 23.00 | 23.44 | 22.90 | 23.44 | -0.213% | 600 | -48.464% |
| 2025-06-23 | 22.52 | 23.49 | 22.52 | 23.49 | -0.043% | 2,527 | -48.574% |
| 2025-06-20 | 23.00 | 23.59 | 23.00 | 23.50 | +4.352% | 4,100 | -48.596% |
| 2025-06-18 | 22.76 | 23.49 | 22.52 | 22.52 | -4.374% | 5,878 | -46.359% |
| 2025-06-17 | 23.59 | 23.59 | 22.52 | 23.55 | +1.160% | 2,450 | -48.705% |
| 2025-06-16 | 22.45 | 23.28 | 22.45 | 23.28 | -0.746% | 1,900 | -48.110% |
| 2025-06-13 | 21.82 | 23.59 | 21.80 | 23.45 | -0.403% | 5,654 | -48.497% |
| 2025-06-12 | 22.86 | 23.55 | 22.86 | 23.55 | +3.222% | 1,070 | -48.705% |
| 2025-06-11 | 21.55 | 22.82 | 21.55 | 22.82 | +2.309% | 5,600 | -47.052% |
| 2025-06-10 | 21.50 | 22.35 | 21.50 | 22.30 | +0.905% | 600 | -45.830% |
| 2025-06-09 | 21.55 | 22.10 | 21.55 | 22.10 | +1.005% | 300 | -45.339% |
| 2025-06-06 | 21.45 | 21.88 | 21.45 | 21.88 | +1.767% | 10,048 | -44.790% |
| 2025-06-04 | 21.80 | 22.00 | 20.59 | 21.50 | -3.110% | 24,944 | -43.814% |
| 2025-06-03 | 23.65 | 23.65 | 21.76 | 22.19 | -7.155% | 21,127 | -45.561% |
| 2025-06-02 | 23.24 | 23.90 | 23.24 | 23.90 | +2.929% | 9,296 | -49.456% |
| 2025-05-30 | 23.00 | 23.22 | 23.00 | 23.22 | +0.957% | 633 | -47.976% |
| 2025-05-29 | 23.00 | 23.00 | 21.66 | 23.00 | -1.033% | 6,265 | -47.478% |
| 2025-05-28 | 23.72 | 23.97 | 23.00 | 23.24 | -0.172% | 6,053 | -48.021% |
| 2025-05-27 | 22.95 | 23.49 | 22.33 | 23.28 | +4.161% | 6,623 | -48.110% |
| 2025-05-23 | 22.25 | 22.35 | 21.70 | 22.35 | +0.449% | 42,390 | -45.951% |
| 2025-05-22 | 22.50 | 23.16 | 21.71 | 22.25 | +12.091% | 705,661 | -45.708% |
| 2025-05-20 | 19.78 | 20.00 | 19.56 | 19.85 | -0.750% | 3,126 | -39.144% |
| 2025-05-19 | 19.50 | 20.00 | 19.50 | 20.00 | -0.498% | 300,100 | -39.600% |
| 2025-05-15 | 19.75 | 20.10 | 19.75 | 20.10 | 0.000% | 350,100 | -39.900% |
| 2025-05-14 | 19.55 | 20.10 | 19.55 | 20.10 | +0.050% | 42,093 | -39.900% |
| 2025-05-12 | 20.09 | 20.09 | 20.09 | 20.09 | 0.000% | 1,234 | -39.871% |
| 2025-05-09 | 19.60 | 20.09 | 19.60 | 20.09 | -1.034% | 926 | -39.871% |
| 2025-05-06 | 19.98 | 20.30 | 19.98 | 20.30 | 0.000% | 2,835 | -40.493% |
| 2025-05-05 | 20.28 | 20.30 | 20.25 | 20.30 | 0.000% | 866 | -40.493% |
| 2025-05-02 | 20.19 | 20.34 | 19.98 | 20.30 | +0.545% | 2,875 | -40.493% |
| 2025-05-01 | 19.97 | 20.19 | 19.97 | 20.19 | +0.050% | 2,100 | -40.168% |
| 2025-04-30 | 20.18 | 20.18 | 20.18 | 20.18 | +0.900% | 100 | -40.139% |
| 2025-04-29 | 19.61 | 20.00 | 19.61 | 20.00 | +0.503% | 180,133 | -39.600% |
| 2025-04-28 | 19.90 | 19.90 | 19.90 | 19.90 | +1.790% | 100 | -39.296% |
| 2025-04-25 | 18.88 | 19.55 | 18.70 | 19.55 | +1.558% | 2,014 | -38.210% |
| 2025-04-23 | 19.25 | 19.25 | 18.43 | 19.25 | +1.798% | 5,577 | -37.247% |
| 2025-04-22 | 18.19 | 18.91 | 18.19 | 18.91 | -2.676% | 232 | -36.118% |
| 2025-04-21 | 18.03 | 19.43 | 18.03 | 19.43 | -3.477% | 600 | -37.828% |
| 2025-04-15 | 19.90 | 20.13 | 19.45 | 20.13 | +3.816% | 700 | -39.990% |
| 2025-04-14 | 18.00 | 20.50 | 18.00 | 19.39 | +5.095% | 3,786 | -37.700% |
| 2025-04-11 | 18.16 | 18.45 | 17.75 | 18.45 | -1.966% | 553,500 | -34.526% |
| 2025-04-10 | 18.82 | 18.82 | 18.82 | 18.82 | 0.000% | 800 | -35.813% |
| 2025-04-09 | 17.23 | 18.86 | 17.00 | 18.82 | +5.375% | 9,755 | -35.813% |
| 2025-04-08 | 17.99 | 18.20 | 17.50 | 17.86 | +1.593% | 5,400 | -32.363% |
| 2025-04-07 | 17.00 | 17.62 | 16.63 | 17.58 | +1.913% | 27,890 | -31.286% |
| 2025-04-04 | 19.37 | 19.37 | 17.25 | 17.25 | -11.538% | 21,252 | -29.971% |
| 2025-04-03 | 20.02 | 20.02 | 19.50 | 19.50 | -3.941% | 4,176 | -38.051% |
| 2025-04-01 | 20.30 | 20.30 | 20.30 | 20.30 | -0.976% | 926 | -40.493% |
| 2025-03-31 | 20.32 | 20.50 | 20.32 | 20.50 | -2.148% | 200 | -41.073% |
| 2025-03-27 | 20.51 | 20.95 | 20.28 | 20.95 | 0.000% | 10,844 | -42.339% |
| 2025-03-26 | 20.95 | 20.95 | 20.95 | 20.95 | -0.191% | 200 | -42.339% |
| 2025-03-25 | 20.29 | 20.99 | 20.29 | 20.99 | +0.191% | 521 | -42.449% |
| 2025-03-24 | 20.57 | 21.89 | 20.30 | 20.95 | +5.013% | 765,422 | -42.339% |
| 2025-03-21 | 20.25 | 20.25 | 19.95 | 19.95 | -0.499% | 2,725 | -39.449% |
| 2025-03-20 | 19.90 | 20.16 | 19.90 | 20.05 | -0.199% | 3,433 | -39.751% |
| 2025-03-19 | 19.25 | 20.09 | 19.25 | 20.09 | +3.824% | 2,684 | -39.871% |
| 2025-03-18 | 19.15 | 19.35 | 18.91 | 19.35 | +1.097% | 14,516 | -37.571% |
| 2025-03-17 | 19.34 | 19.34 | 18.84 | 19.14 | +2.080% | 1,361 | -36.886% |
| 2025-03-14 | 18.00 | 19.00 | 18.00 | 18.75 | +7.265% | 2,040 | -35.573% |
| 2025-03-13 | 16.95 | 17.48 | 16.90 | 17.48 | +1.510% | 2,589 | -30.892% |
| 2025-03-12 | 16.85 | 17.22 | 16.85 | 17.22 | +0.525% | 2,516 | -29.849% |
| 2025-03-11 | 17.00 | 17.15 | 17.00 | 17.13 | -2.781% | 9,913 | -29.480% |
| 2025-03-10 | 17.75 | 17.75 | 17.40 | 17.62 | -3.080% | 51,107 | -31.442% |
| 2025-03-07 | 18.15 | 18.29 | 17.50 | 18.18 | -1.356% | 215,672 | -33.553% |
| 2025-03-06 | 18.45 | 18.82 | 18.15 | 18.43 | -2.898% | 4,202 | -34.455% |
| 2025-03-05 | 18.44 | 18.98 | 18.25 | 18.98 | -0.105% | 23,100 | -36.354% |
| 2025-03-04 | 18.82 | 19.00 | 18.26 | 19.00 | -2.263% | 1,354 | -36.421% |
| 2025-03-03 | 19.70 | 19.70 | 18.83 | 19.44 | -2.921% | 4,513 | -37.860% |
| 2025-02-28 | 20.20 | 20.38 | 19.80 | 20.02 | +1.392% | 2,691 | -39.675% |
| 2025-02-27 | 20.65 | 20.65 | 19.75 | 19.75 | -4.543% | 4,936 | -38.835% |
| 2025-02-26 | 20.80 | 20.80 | 20.05 | 20.69 | -0.289% | 1,900 | -41.614% |
| 2025-02-25 | 20.25 | 20.75 | 20.25 | 20.75 | -0.096% | 4,995 | -41.783% |
| 2025-02-24 | 20.29 | 20.77 | 20.25 | 20.77 | -0.670% | 308 | -41.839% |
| 2025-02-21 | 20.25 | 20.91 | 20.25 | 20.91 | +0.288% | 2,911 | -42.229% |
| 2025-02-20 | 20.51 | 20.85 | 20.25 | 20.85 | -0.430% | 2,700 | -42.062% |
| 2025-02-19 | 20.35 | 20.95 | 20.35 | 20.94 | 0.000% | 4,154 | -42.311% |