FRMUF
FIRM CAPITAL PRPRTY TR
stockOTCUnit
EODOct 1, 2026
4.8423USD-0.834%(-0.0407)700
FRMUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.8423 | 4.8423 | 4.8423 | 4.8423 | -0.834% | 700 | 0.000% |
| 2026-09-29 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | -1.154% | 28,516 | -0.834% |
| 2026-09-16 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -0.803% | 200 | -1.978% |
| 2026-09-08 | 4.9950 | 4.9950 | 4.8960 | 4.9800 | +4.457% | 4,233 | -2.765% |
| 2026-09-04 | 4.9623 | 4.9623 | 4.7675 | 4.7675 | -5.645% | 2,693 | +1.569% |
| 2026-08-31 | 5.1100 | 5.1100 | 5.0527 | 5.0527 | -2.269% | 35,200 | -4.164% |
| 2026-08-19 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +2.376% | 200 | -6.338% |
| 2026-08-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 0.000% | 344 | -4.113% |
| 2026-08-12 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | +7.906% | 1,200 | -4.113% |
| 2026-08-06 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -6.400% | 202 | +3.468% |
| 2026-08-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.420% | 350 | -3.154% |
| 2026-07-23 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -0.805% | 501 | -1.779% |
| 2026-07-20 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -0.161% | 100 | -2.569% |
| 2026-07-17 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | +1.385% | 344 | -2.726% |
| 2026-07-09 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -0.503% | 360 | -1.379% |
| 2026-06-25 | 4.9072 | 4.9348 | 4.9066 | 4.9348 | +1.748% | 2,521 | -1.874% |
| 2026-06-22 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.002% | 200 | -0.159% |
| 2026-06-18 | 4.8501 | 4.8501 | 4.8501 | 4.8501 | +1.044% | 165 | -0.161% |
| 2026-05-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.128% | 3,100 | +0.881% |
| 2026-04-23 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 205 | +3.028% |
| 2026-04-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.858% | 1,000 | +3.028% |
| 2026-04-14 | 4.6700 | 4.6700 | 4.6560 | 4.6600 | +6.150% | 3,050 | +3.912% |
| 2026-03-30 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +0.920% | 120 | +10.303% |
| 2026-03-23 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 500 | +11.317% |
| 2026-03-16 | 4.4100 | 4.4100 | 4.4000 | 4.4000 | -2.222% | 2,500 | +10.052% |
| 2026-03-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +0.671% | 602 | +7.607% |
| 2026-02-04 | 4.4920 | 4.4920 | 4.4700 | 4.4700 | -1.542% | 3,126 | +8.329% |
| 2026-01-29 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -0.110% | 545 | +6.659% |
| 2026-01-27 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | +1.451% | 109 | +6.541% |
| 2026-01-23 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +1.946% | 2,000 | +8.087% |
| 2026-01-14 | 4.3945 | 4.3945 | 4.3945 | 4.3945 | -0.125% | 300 | +10.190% |
| 2026-01-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 156 | +10.052% |
| 2026-01-07 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.566% | 300 | +10.052% |
| 2026-01-06 | 4.4971 | 4.4971 | 4.4700 | 4.4700 | +0.449% | 1,236 | +8.329% |
| 2026-01-02 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.670% | 2,221 | +8.816% |
| 2025-12-31 | 4.5000 | 4.5000 | 4.4160 | 4.4800 | -0.444% | 1,323 | +8.087% |
| 2025-12-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.810% | 418 | +7.607% |
| 2025-12-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +3.030% | 2,000 | +9.554% |
| 2025-12-19 | 4.3282 | 4.3282 | 4.2900 | 4.2900 | -0.464% | 2,600 | +12.874% |
| 2025-12-17 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +0.607% | 1,889 | +12.350% |
| 2025-12-08 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | -0.603% | 200 | +13.032% |
| 2025-12-05 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 0.000% | 4,336 | +12.350% |
| 2025-12-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +2.084% | 15,102 | +12.350% |
| 2025-12-03 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | +0.764% | 100 | +14.692% |
| 2025-12-01 | 4.2980 | 4.2980 | 4.1800 | 4.1900 | -4.338% | 2,558 | +15.568% |
| 2025-11-18 | 4.2800 | 4.3800 | 4.2800 | 4.3800 | +2.336% | 904 | +10.555% |
| 2025-11-14 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +0.943% | 160 | +13.138% |
| 2025-11-13 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 0.000% | 900 | +14.205% |
| 2025-11-12 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 0.000% | 27,800 | +14.205% |
| 2025-11-11 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 0.000% | 1,600 | +14.205% |
| 2025-11-10 | 4.2223 | 4.2400 | 4.2081 | 4.2400 | +0.355% | 6,259 | +14.205% |
| 2025-11-07 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | +1.077% | 160 | +14.611% |
| 2025-11-06 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -1.147% | 1,117 | +15.844% |
| 2025-11-04 | 4.2300 | 4.2300 | 4.2285 | 4.2285 | +0.059% | 315 | +14.516% |
| 2025-10-31 | 4.2300 | 4.2300 | 4.2260 | 4.2260 | -1.629% | 452 | +14.584% |
| 2025-10-21 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | +0.140% | 750 | +12.716% |
| 2025-10-16 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 0.000% | 100 | +12.874% |
| 2025-10-15 | 4.2700 | 4.2900 | 4.2700 | 4.2900 | +0.681% | 324 | +12.874% |
| 2025-10-14 | 4.2600 | 4.2700 | 4.2588 | 4.2610 | -0.907% | 1,000 | +13.642% |
| 2025-10-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.463% | 450 | +12.612% |
| 2025-10-02 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -0.530% | 181 | +12.090% |
| 2025-09-26 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | -0.845% | 166 | +11.497% |
| 2025-09-23 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -0.228% | 205 | +10.555% |
| 2025-09-19 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 0.000% | 6,200 | +10.303% |
| 2025-09-16 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 0.000% | 4,501 | +10.303% |
| 2025-09-15 | 4.3800 | 4.3900 | 4.3800 | 4.3900 | +0.228% | 7,950 | +10.303% |
| 2025-09-12 | 4.3600 | 4.3900 | 4.3300 | 4.3800 | 0.000% | 25,904 | +10.555% |
| 2025-09-11 | 4.3875 | 4.3875 | 4.3800 | 4.3800 | +0.069% | 6,000 | +10.555% |
| 2025-09-09 | 4.3915 | 4.3915 | 4.3574 | 4.3770 | -0.296% | 15,304 | +10.631% |
| 2025-09-05 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.227% | 300 | +10.303% |
| 2025-09-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1,610 | +10.052% |
| 2025-09-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 6,700 | +10.052% |
| 2025-08-27 | 4.3940 | 4.4000 | 4.3940 | 4.4000 | +0.228% | 32,299 | +10.052% |
| 2025-08-25 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 0.000% | 100 | +10.303% |
| 2025-08-22 | 4.3800 | 4.3900 | 4.3800 | 4.3900 | +0.366% | 15,480 | +10.303% |
| 2025-08-21 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | -0.591% | 100 | +10.706% |
| 2025-08-19 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 0.000% | 453 | +10.052% |
| 2025-08-18 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 137 | +10.052% |
| 2025-08-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.756% | 5,960 | +10.052% |
| 2025-08-14 | 4.3600 | 4.3670 | 4.3600 | 4.3670 | -0.750% | 5,590 | +10.884% |
| 2025-08-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.411% | 2,251 | +10.052% |
| 2025-08-12 | 4.3700 | 4.3850 | 4.3700 | 4.3820 | -0.409% | 1,839 | +10.504% |
| 2025-08-11 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.894% | 126 | +10.052% |
| 2025-08-07 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | -0.886% | 110 | +11.036% |
| 2025-08-06 | 4.4000 | 4.4000 | 4.3978 | 4.4000 | 0.000% | 14,308 | +10.052% |
| 2025-08-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 240 | +10.052% |
| 2025-07-25 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.136% | 5,110 | +10.052% |
| 2025-07-24 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | +0.136% | 210 | +9.902% |
| 2025-07-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.034% | 8,092 | +10.052% |
| 2025-07-18 | 4.4015 | 4.4015 | 4.4015 | 4.4015 | +0.034% | 525 | +10.015% |
| 2025-07-17 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.170% | 10,000 | +10.052% |
| 2025-07-15 | 4.4075 | 4.4075 | 4.4075 | 4.4075 | +1.415% | 2,900 | +9.865% |
| 2025-07-07 | 4.3500 | 4.3500 | 4.3460 | 4.3460 | -0.321% | 4,900 | +11.420% |
| 2025-07-03 | 4.4200 | 4.4200 | 4.3600 | 4.3600 | +2.108% | 5,084 | +11.062% |
| 2025-06-23 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -3.275% | 400 | +13.403% |
| 2025-06-16 | 5.0000 | 5.0000 | 4.4146 | 4.4146 | -1.239% | 1,615 | +9.688% |
| 2025-06-13 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +0.449% | 650 | +8.329% |
| 2025-06-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -0.891% | 300 | +8.816% |
| 2025-06-03 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +5.647% | 304 | +7.846% |
| 2025-06-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 200 | +13.936% |
| 2025-05-28 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.289% | 10,108 | +10.052% |
| 2025-05-27 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | -1.608% | 101 | +11.471% |
| 2025-05-20 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | +0.942% | 537 | +9.678% |
| 2025-05-14 | 4.3738 | 4.3738 | 4.3738 | 4.3738 | +0.087% | 4,190 | +10.712% |
| 2025-05-09 | 4.3150 | 4.3800 | 4.3150 | 4.3700 | -5.000% | 4,034 | +10.808% |
| 2025-05-07 | 4.4000 | 4.6000 | 4.3100 | 4.6000 | +5.626% | 15,885 | +5.267% |
| 2025-05-06 | 4.3100 | 4.3550 | 4.3100 | 4.3550 | -0.343% | 5,800 | +11.189% |
| 2025-04-28 | 4.4400 | 4.4400 | 4.3700 | 4.3700 | -1.577% | 225 | +10.808% |
| 2025-04-25 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +3.738% | 1,301 | +9.061% |
| 2025-04-23 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -2.059% | 1,152 | +13.138% |
| 2025-04-22 | 4.3900 | 4.4775 | 4.3700 | 4.3700 | +2.103% | 3,100 | +10.808% |
| 2025-04-21 | 4.4330 | 4.4825 | 4.2800 | 4.2800 | -2.283% | 12,600 | +13.138% |
| 2025-04-17 | 4.3500 | 4.3800 | 4.3500 | 4.3800 | +3.791% | 1,575 | +10.555% |
| 2025-04-16 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +0.238% | 20,000 | +14.746% |
| 2025-04-15 | 4.1550 | 4.2100 | 4.1550 | 4.2100 | -0.237% | 3,801 | +15.019% |
| 2025-04-14 | 4.3000 | 4.3000 | 3.9900 | 4.2200 | +5.500% | 3,614 | +14.746% |
| 2025-04-09 | 2.7800 | 4.0000 | 2.7800 | 4.0000 | +2.041% | 11,947 | +21.057% |
| 2025-04-07 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -2.970% | 499 | +23.528% |
| 2025-04-04 | 3.9805 | 4.0400 | 3.9805 | 4.0400 | -1.942% | 615 | +19.859% |
| 2025-04-03 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.000% | 1,037 | +17.532% |
| 2025-03-31 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -1.161% | 103 | +21.057% |
| 2025-03-28 | 4.0543 | 4.0669 | 4.0470 | 4.0470 | -0.246% | 6,352 | +19.652% |
| 2025-03-26 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | -1.290% | 190 | +19.357% |
| 2025-03-25 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -0.484% | 1,020 | +17.818% |
| 2025-03-24 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | -0.239% | 2,500 | +17.247% |
| 2025-03-19 | 4.0500 | 4.1399 | 3.8550 | 4.1399 | +3.757% | 4,323 | +16.967% |
| 2025-03-12 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.200% | 150 | +21.361% |
| 2025-03-11 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | -4.810% | 551 | +21.118% |
| 2025-03-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.962% | 965 | +15.293% |
| 2025-03-06 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +1.463% | 106 | +16.401% |
| 2025-03-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +0.244% | 292 | +18.105% |
| 2025-03-03 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -2.850% | 1,265 | +18.394% |
| 2025-02-28 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -0.473% | 175 | +15.019% |
| 2025-02-27 | 4.2300 | 4.2300 | 4.2240 | 4.2300 | -1.628% | 12,860 | +14.475% |
| 2025-02-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.703% | 107 | +12.612% |
| 2025-02-24 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | -2.955% | 627 | +13.403% |
| 2025-02-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 15,800 | +10.052% |
| 2025-02-19 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +1.535% | 12,000 | +12.612% |
| 2025-02-18 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | -1.051% | 528 | +14.340% |
| 2025-02-14 | 4.2900 | 4.3000 | 4.2000 | 4.2800 | +0.706% | 14,752 | +13.138% |
| 2025-02-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 300 | +13.936% |
| 2025-02-12 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | -0.824% | 830 | +16.682% |
| 2025-02-11 | 4.0640 | 4.2120 | 4.0640 | 4.1845 | +6.206% | 9,502 | +15.720% |
| 2025-02-07 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | -1.500% | 4,076 | +22.901% |
| 2025-02-05 | 3.9400 | 4.0002 | 3.9400 | 4.0000 | +6.045% | 1,633 | +21.057% |
| 2025-02-03 | 3.4300 | 3.7720 | 3.4300 | 3.7720 | -4.987% | 3,092 | +28.375% |
| 2025-01-29 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +0.506% | 690 | +21.972% |
| 2025-01-28 | 3.9948 | 3.9948 | 3.9322 | 3.9500 | -1.082% | 2,516 | +22.590% |
| 2025-01-27 | 3.9932 | 3.9932 | 3.9932 | 3.9932 | -1.887% | 3,466 | +21.264% |
| 2025-01-24 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +5.714% | 650 | +18.975% |
| 2024-12-31 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +3.495% | 237 | +25.774% |
| 2024-12-30 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -4.615% | 2,514 | +30.169% |
| 2024-12-27 | 3.8800 | 3.9000 | 3.7850 | 3.9000 | +1.299% | 7,702 | +24.162% |
| 2024-12-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.978% | 5,090 | +25.774% |
| 2024-12-20 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | +1.764% | 100 | +20.771% |
| 2024-12-11 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -2.716% | 303 | +22.901% |
| 2024-12-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.881% | 300 | +19.563% |
| 2024-12-09 | 4.0500 | 4.0860 | 4.0500 | 4.0860 | +0.245% | 950 | +18.510% |
| 2024-12-06 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | -0.585% | 234 | +18.800% |
| 2024-12-04 | 4.1650 | 4.1650 | 4.1000 | 4.1000 | -0.365% | 6,100 | +18.105% |
| 2024-12-03 | 4.1700 | 4.1700 | 4.1000 | 4.1150 | +0.366% | 6,200 | +17.674% |
| 2024-12-02 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.844% | 3,131 | +18.105% |
| 2024-11-29 | 4.0850 | 4.2200 | 4.0850 | 4.2200 | -1.402% | 1,600 | +14.746% |
| 2024-11-19 | 4.3400 | 4.3400 | 4.2800 | 4.2800 | +1.182% | 6,817 | +13.138% |
| 2024-11-15 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +0.237% | 335 | +14.475% |
| 2024-11-14 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -1.860% | 650 | +14.746% |
| 2024-11-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -0.232% | 750 | +12.612% |
| 2024-11-08 | 4.2650 | 4.3100 | 4.2650 | 4.3100 | +2.864% | 500 | +12.350% |
| 2024-11-06 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | -0.475% | 10,100 | +15.568% |
| 2024-10-31 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.771% | 200 | +15.019% |
| 2024-10-29 | 4.3574 | 4.3574 | 4.3300 | 4.3300 | -0.425% | 605 | +11.831% |
| 2024-10-28 | 4.3485 | 4.3485 | 4.3485 | 4.3485 | +0.427% | 1,600 | +11.356% |
| 2024-10-23 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +1.287% | 514 | +11.831% |
| 2024-10-18 | 4.2560 | 4.3500 | 4.2560 | 4.2750 | -0.442% | 1,200 | +13.270% |
| 2024-10-17 | 4.2589 | 4.2940 | 4.2589 | 4.2940 | +0.917% | 510 | +12.769% |
| 2024-10-03 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | -1.505% | 304 | +13.803% |
| 2024-10-02 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -0.724% | 201 | +12.090% |
| 2024-09-17 | 4.3515 | 4.3515 | 4.3515 | 4.3515 | +10.329% | 132 | +11.279% |
| 2024-08-20 | 3.9900 | 3.9900 | 3.9441 | 3.9441 | -0.402% | 336 | +22.773% |
| 2024-08-15 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +4.197% | 202 | +22.280% |
| 2024-08-09 | 3.8005 | 3.8005 | 3.8005 | 3.8005 | -4.728% | 500 | +27.412% |
| 2024-08-07 | 4.0000 | 4.0000 | 3.9819 | 3.9891 | -0.023% | 10,503 | +21.388% |
| 2024-08-01 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 0.000% | 359 | +21.361% |
| 2024-07-30 | 3.9800 | 3.9900 | 3.9500 | 3.9900 | +1.013% | 2,026 | +21.361% |
| 2024-07-29 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | -0.504% | 2,900 | +22.590% |
| 2024-07-26 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.251% | 11,600 | +21.972% |
| 2024-07-25 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 0.000% | 15,439 | +21.666% |
| 2024-07-17 | 3.9000 | 3.9800 | 3.8400 | 3.9800 | +4.188% | 5,375 | +21.666% |
| 2024-07-16 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.792% | 9,900 | +26.762% |
| 2024-07-09 | 3.7655 | 3.7900 | 3.7655 | 3.7900 | +3.836% | 1,982 | +27.765% |
| 2024-07-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +0.077% | 340 | +32.666% |
| 2024-06-20 | 3.6472 | 3.6472 | 3.6472 | 3.6472 | -0.077% | 294 | +32.768% |
| 2024-06-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -0.273% | 130 | +32.666% |
| 2024-06-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -0.813% | 100 | +32.303% |
| 2024-06-03 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -2.895% | 2,990 | +31.228% |
| 2024-05-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +3.261% | 300 | +27.429% |
| 2024-05-21 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | -2.128% | 753 | +31.584% |
| 2024-05-15 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +4.444% | 802 | +28.785% |
| 2024-05-13 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -2.307% | 285 | +34.508% |
| 2024-05-10 | 3.8000 | 3.8000 | 3.6850 | 3.6850 | +0.136% | 9,610 | +31.406% |
| 2024-05-09 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 0.000% | 1,000 | +31.584% |
| 2024-05-08 | 3.6741 | 3.7400 | 3.6741 | 3.6800 | +0.822% | 5,342 | +31.584% |
| 2024-04-25 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +2.528% | 3,854 | +32.666% |
| 2024-04-19 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +0.282% | 200 | +36.020% |
| 2024-04-18 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.569% | 270 | +36.403% |
| 2024-04-16 | 3.4617 | 3.5200 | 3.4611 | 3.4611 | -2.504% | 1,803 | +39.906% |
| 2024-04-15 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -0.560% | 100 | +36.403% |
| 2024-04-12 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 0.000% | 10,535 | +35.639% |
| 2024-04-09 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +2.000% | 4,640 | +35.639% |
| 2024-03-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 5,129 | +38.351% |
| 2024-03-21 | 3.6000 | 3.6000 | 3.5547 | 3.6000 | +4.651% | 2,736 | +34.508% |
| 2024-03-19 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -3.479% | 375 | +40.765% |
| 2024-03-08 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | -0.447% | 1,000 | +35.867% |
| 2024-02-28 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +1.416% | 100 | +35.260% |
| 2024-02-27 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -3.726% | 405 | +37.176% |
| 2024-01-24 | 3.6666 | 3.6666 | 3.6666 | 3.6666 | -1.963% | 3,000 | +32.065% |
| 2024-01-23 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +0.268% | 170 | +29.473% |
| 2024-01-17 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -1.323% | 250 | +29.820% |
| 2024-01-16 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +5.292% | 284 | +28.103% |
| 2024-01-03 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -4.011% | 136 | +34.883% |
| 2023-12-28 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 0.000% | 117 | +29.473% |
| 2023-12-22 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +2.466% | 150 | +29.473% |
| 2023-11-28 | 3.6500 | 3.6500 | 3.6496 | 3.6500 | +9025.000% | 1,101 | +32.666% |
| 2023-11-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -98.961% | 200 | +12005.750% |
| 2023-09-01 | 3.8488 | 3.8488 | 3.8488 | 3.8488 | -4.968% | 5,950 | +25.813% |
| 2023-08-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -0.491% | 300 | +19.563% |
| 2023-07-31 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -0.245% | 1,200 | +18.975% |
| 2023-07-12 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.000% | 5,978 | +18.684% |
| 2023-07-11 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -0.488% | 201 | +18.684% |
| 2023-06-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.513% | 2,750 | +18.105% |
| 2023-06-08 | 4.0672 | 4.1000 | 3.9995 | 3.9995 | -0.510% | 1,200 | +21.073% |
| 2023-05-12 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +2.948% | 538 | +20.455% |
| 2023-05-02 | 3.9270 | 3.9270 | 3.9049 | 3.9049 | -5.283% | 1,730 | +24.006% |
| 2023-03-31 | 4.1227 | 4.1227 | 4.1227 | 4.1227 | -6.726% | 150 | +17.455% |
| 2023-02-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -1.119% | 1,560 | +9.554% |
| 2023-02-06 | 4.4700 | 4.4700 | 4.4691 | 4.4700 | -1.325% | 4,000 | +8.329% |
| 2023-02-03 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +2.955% | 2,212 | +6.894% |
| 2023-02-01 | 4.5111 | 4.5111 | 4.4000 | 4.4000 | +5.769% | 10,005 | +10.052% |
| 2023-01-17 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.364% | 125 | +16.401% |
| 2022-12-30 | 4.1752 | 4.1752 | 4.1752 | 4.1752 | +3.140% | 200 | +15.978% |
| 2022-12-28 | 4.0481 | 4.0481 | 4.0481 | 4.0481 | -0.047% | 100 | +19.619% |
| 2022-12-15 | 3.9939 | 4.0500 | 3.9937 | 4.0500 | +1.504% | 7,434 | +19.563% |
| 2022-12-12 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -4.778% | 125 | +21.361% |
| 2022-11-01 | 4.1900 | 4.1902 | 4.1900 | 4.1902 | -1.263% | 1,801 | +15.563% |
| 2022-10-21 | 4.2584 | 4.2584 | 4.2438 | 4.2438 | -2.665% | 4,440 | +14.103% |
| 2022-10-17 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -0.131% | 142 | +11.062% |
| 2022-10-07 | 4.3657 | 4.3657 | 4.3657 | 4.3657 | +3.453% | 101 | +10.917% |
| 2022-09-29 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | +0.476% | 350 | +14.746% |
| 2022-09-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -8.696% | 200 | +15.293% |
| 2022-09-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.504% | 401 | +5.267% |
| 2022-08-23 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -2.381% | 1,129 | -1.579% |
| 2022-08-22 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 0.000% | 300 | -3.923% |
| 2022-08-19 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -0.984% | 700 | -3.923% |
| 2022-08-16 | 5.0901 | 5.0901 | 5.0901 | 5.0901 | -1.114% | 100 | -4.868% |
| 2022-08-12 | 5.1475 | 5.1475 | 5.1474 | 5.1474 | -0.051% | 1,000 | -5.927% |
| 2022-07-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 4,700 | -5.975% |
| 2022-07-28 | 5.1440 | 5.1500 | 5.1362 | 5.1500 | +2.216% | 3,100 | -5.975% |
| 2022-07-27 | 5.0384 | 5.0384 | 5.0384 | 5.0384 | -5.116% | 700 | -3.891% |
| 2022-07-22 | 5.0672 | 5.3100 | 5.0672 | 5.3100 | +9.485% | 1,700 | -8.808% |
| 2022-07-14 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 1,100 | -0.159% |
| 2022-07-06 | 4.7500 | 4.7500 | 4.7392 | 4.7500 | -12.037% | 4,500 | +1.943% |
| 2022-07-01 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +17.391% | 1,010 | -10.328% |
| 2022-06-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.857% | 2,172 | +5.267% |
| 2022-06-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 277 | -13.530% |
| 2022-05-27 | 5.4370 | 5.5000 | 5.4292 | 5.5000 | +3.774% | 4,680 | -11.958% |
| 2022-05-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.808% | 200 | -8.636% |
| 2022-05-25 | 5.4121 | 5.4121 | 5.3803 | 5.3976 | +19.681% | 8,228 | -10.288% |
| 2022-05-24 | 5.4520 | 5.4520 | 4.5000 | 4.5100 | -21.016% | 4,588 | +7.368% |
| 2022-05-23 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +4.388% | 1,327 | -15.196% |
| 2022-05-20 | 5.5500 | 5.5500 | 5.4700 | 5.4700 | -0.440% | 3,110 | -11.475% |
| 2022-05-19 | 5.4942 | 5.4942 | 5.4942 | 5.4942 | +0.135% | 1,000 | -11.865% |
| 2022-05-18 | 5.5000 | 5.5000 | 5.4868 | 5.4868 | -0.207% | 1,000 | -11.746% |
| 2022-05-17 | 5.5000 | 5.5000 | 5.4982 | 5.4982 | -4.379% | 4,600 | -11.929% |
| 2022-05-16 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.232% | 120 | -15.786% |
| 2022-05-11 | 5.5700 | 5.6263 | 5.5700 | 5.5700 | -4.786% | 5,350 | -13.065% |
| 2022-05-05 | 5.8800 | 5.8800 | 5.8500 | 5.8500 | -0.847% | 2,900 | -17.226% |
| 2022-05-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -2.980% | 1,000 | -17.927% |
| 2022-05-02 | 6.0812 | 6.0812 | 6.0812 | 6.0812 | -0.156% | 100 | -20.373% |
| 2022-04-27 | 6.1500 | 6.1500 | 6.0907 | 6.0907 | +5.741% | 7,000 | -20.497% |
| 2022-03-15 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -0.690% | 100 | -15.932% |
| 2022-03-11 | 5.7800 | 5.8200 | 5.7800 | 5.8000 | -0.855% | 7,225 | -16.512% |
| 2022-03-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.386% | 1,100 | -17.226% |
| 2022-03-09 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +0.523% | 100 | -16.078% |
| 2022-03-08 | 5.7400 | 5.7400 | 5.7376 | 5.7400 | -2.215% | 1,100 | -15.639% |
| 2022-03-07 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -1.338% | 3,000 | -17.508% |
| 2022-03-04 | 5.9700 | 5.9700 | 5.9496 | 5.9496 | -0.007% | 5,360 | -18.611% |
| 2022-02-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.775% | 3,900 | -18.617% |
| 2022-02-18 | 5.9965 | 5.9965 | 5.9965 | 5.9965 | -2.812% | 100 | -19.248% |
| 2022-02-16 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +2.844% | 2,216 | -21.519% |
| 2022-02-15 | 5.9994 | 5.9994 | 5.9994 | 5.9994 | -1.000% | 1,230 | -19.287% |
| 2022-02-10 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +0.028% | 201 | -20.094% |
| 2022-02-09 | 6.0583 | 6.0583 | 6.0583 | 6.0583 | +1.140% | 120 | -20.072% |
| 2022-02-03 | 5.9700 | 5.9900 | 5.9700 | 5.9900 | +1.795% | 7,000 | -19.160% |
| 2022-01-24 | 5.9450 | 5.9700 | 5.8604 | 5.8844 | -7.623% | 4,852 | -17.710% |
| 2022-01-20 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +0.473% | 1,240 | -23.983% |
| 2022-01-19 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +1.923% | 100 | -23.623% |
| 2022-01-14 | 6.1500 | 6.2204 | 6.1500 | 6.2204 | +1.227% | 560 | -22.155% |
| 2022-01-07 | 6.1700 | 6.1700 | 6.1450 | 6.1450 | 0.000% | 631 | -21.199% |