FRSB
FIRST RESOURCE BANCRP INC
stockOTC
EODOct 1, 2026
25.87USD-0.077%(-0.02)1,261
FRSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 25.25 | 25.87 | 25.18 | 25.87 | -0.077% | 1,261 | 0.000% |
| 2026-09-30 | 25.25 | 25.89 | 25.24 | 25.89 | +0.271% | 800 | -0.077% |
| 2026-09-28 | 25.20 | 25.95 | 25.20 | 25.82 | -0.232% | 1,437 | +0.194% |
| 2026-09-08 | 25.21 | 25.88 | 25.21 | 25.88 | -0.270% | 356 | -0.039% |
| 2026-08-31 | 25.95 | 25.95 | 25.95 | 25.95 | 0.000% | 500 | -0.308% |
| 2026-08-27 | 25.80 | 25.95 | 25.11 | 25.95 | +0.581% | 1,059 | -0.308% |
| 2026-08-25 | 25.75 | 25.81 | 25.71 | 25.80 | +1.375% | 865 | +0.271% |
| 2026-08-24 | 25.50 | 25.64 | 25.25 | 25.45 | -1.165% | 3,545 | +1.650% |
| 2026-08-20 | 25.75 | 25.75 | 25.75 | 25.75 | +0.980% | 172 | +0.466% |
| 2026-08-17 | 25.50 | 25.50 | 25.50 | 25.50 | +1.675% | 136 | +1.451% |
| 2026-08-12 | 25.08 | 25.08 | 25.08 | 25.08 | -1.647% | 500 | +3.150% |
| 2026-08-11 | 25.50 | 25.50 | 25.35 | 25.50 | +0.592% | 23,200 | +1.451% |
| 2026-08-03 | 25.35 | 25.35 | 25.35 | 25.35 | -0.197% | 804 | +2.051% |
| 2026-07-31 | 25.75 | 25.75 | 25.25 | 25.40 | -1.359% | 9,341 | +1.850% |
| 2026-07-30 | 25.50 | 25.75 | 25.50 | 25.75 | -0.044% | 425 | +0.466% |
| 2026-07-24 | 25.76 | 25.76 | 25.76 | 25.76 | +0.355% | 156 | +0.422% |
| 2026-07-23 | 25.27 | 25.67 | 25.25 | 25.67 | +2.680% | 1,199 | +0.779% |
| 2026-07-22 | 25.00 | 25.00 | 25.00 | 25.00 | +2.041% | 236 | +3.480% |
| 2026-07-13 | 24.50 | 24.50 | 24.50 | 24.50 | +2.083% | 1,100 | +5.592% |
| 2026-07-07 | 24.00 | 24.00 | 24.00 | 24.00 | +2.128% | 938 | +7.792% |
| 2026-07-02 | 23.64 | 23.64 | 23.50 | 23.50 | 0.000% | 400 | +10.085% |
| 2026-06-30 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 100 | +10.085% |
| 2026-06-26 | 23.10 | 23.50 | 22.78 | 23.50 | 0.000% | 880 | +10.085% |
| 2026-06-24 | 23.00 | 23.50 | 23.00 | 23.50 | +2.218% | 1,200 | +10.085% |
| 2026-06-18 | 22.88 | 22.99 | 22.88 | 22.99 | 0.000% | 1,900 | +12.527% |
| 2026-06-17 | 22.99 | 22.99 | 22.99 | 22.99 | +1.188% | 437 | +12.527% |
| 2026-06-15 | 22.72 | 22.72 | 22.72 | 22.72 | +0.978% | 210 | +13.864% |
| 2026-06-11 | 21.80 | 22.57 | 21.80 | 22.50 | 0.000% | 16,383 | +14.978% |
| 2026-06-03 | 22.50 | 22.50 | 22.50 | 22.50 | +0.044% | 210 | +14.978% |
| 2026-06-02 | 21.80 | 22.50 | 21.80 | 22.49 | +0.402% | 6,930 | +15.029% |
| 2026-05-27 | 22.40 | 22.40 | 22.40 | 22.40 | +0.674% | 100 | +15.491% |
| 2026-05-26 | 22.08 | 22.25 | 22.08 | 22.25 | +1.598% | 300 | +16.270% |
| 2026-05-22 | 21.90 | 22.44 | 21.65 | 21.90 | 0.000% | 13,472 | +18.128% |
| 2026-05-21 | 21.99 | 22.00 | 21.80 | 21.90 | 0.000% | 30,701 | +18.128% |
| 2026-05-20 | 22.10 | 22.39 | 21.90 | 21.90 | -0.409% | 15,603 | +18.128% |
| 2026-05-19 | 22.22 | 22.25 | 21.61 | 21.99 | -1.035% | 51,400 | +17.644% |
| 2026-05-18 | 21.86 | 22.44 | 21.71 | 22.22 | -0.135% | 40,200 | +16.427% |
| 2026-05-15 | 21.92 | 22.49 | 21.58 | 22.25 | -0.135% | 24,619 | +16.270% |
| 2026-05-13 | 22.45 | 22.50 | 22.28 | 22.28 | -0.536% | 9,917 | +16.113% |
| 2026-05-12 | 22.45 | 22.45 | 22.40 | 22.40 | -0.223% | 1,092 | +15.491% |
| 2026-05-11 | 22.35 | 22.45 | 22.35 | 22.45 | 0.000% | 4,107 | +15.234% |
| 2026-05-08 | 22.30 | 22.45 | 22.20 | 22.45 | 0.000% | 4,200 | +15.234% |
| 2026-05-07 | 22.30 | 22.45 | 22.30 | 22.45 | 0.000% | 850 | +15.234% |
| 2026-05-05 | 22.45 | 22.45 | 22.45 | 22.45 | 0.000% | 200 | +15.234% |
| 2026-05-04 | 21.92 | 22.45 | 21.92 | 22.45 | -0.089% | 928 | +15.234% |
| 2026-05-01 | 22.47 | 22.47 | 22.47 | 22.47 | +0.989% | 200 | +15.131% |
| 2026-04-30 | 22.25 | 22.25 | 22.25 | 22.25 | +1.496% | 262 | +16.270% |
| 2026-04-29 | 21.40 | 21.96 | 21.40 | 21.92 | +3.162% | 4,407 | +18.009% |
| 2026-04-24 | 21.25 | 21.25 | 21.25 | 21.25 | 0.000% | 2,800 | +21.741% |
| 2026-04-23 | 21.22 | 21.25 | 21.22 | 21.25 | 0.000% | 600 | +21.741% |
| 2026-04-21 | 21.24 | 21.25 | 21.24 | 21.25 | +0.089% | 800 | +21.741% |
| 2026-04-17 | 21.10 | 21.23 | 21.10 | 21.23 | +0.622% | 57,592 | +21.849% |
| 2026-04-16 | 21.10 | 21.10 | 20.90 | 21.10 | 0.000% | 2,374 | +22.607% |
| 2026-04-15 | 21.10 | 21.10 | 21.10 | 21.10 | 0.000% | 325 | +22.607% |
| 2026-04-14 | 21.10 | 21.10 | 21.10 | 21.10 | -0.095% | 167 | +22.607% |
| 2026-04-10 | 21.12 | 21.12 | 21.12 | 21.12 | +0.047% | 201 | +22.491% |
| 2026-04-09 | 21.10 | 21.15 | 21.10 | 21.11 | +1.005% | 5,100 | +22.549% |
| 2026-04-07 | 20.75 | 20.90 | 20.48 | 20.90 | +0.481% | 1,631 | +23.780% |
| 2026-03-31 | 20.80 | 20.80 | 20.80 | 20.80 | +1.563% | 300 | +24.375% |
| 2026-03-26 | 20.48 | 20.48 | 20.48 | 20.48 | -0.341% | 142 | +26.318% |
| 2026-03-20 | 20.55 | 20.55 | 20.48 | 20.55 | -0.964% | 1,083 | +25.888% |
| 2026-03-17 | 20.53 | 20.75 | 20.53 | 20.75 | 0.000% | 605 | +24.675% |
| 2026-03-16 | 20.75 | 20.78 | 20.53 | 20.75 | -0.096% | 7,083 | +24.675% |
| 2026-03-12 | 20.79 | 20.79 | 20.77 | 20.77 | +0.096% | 1,173 | +24.555% |
| 2026-03-11 | 20.75 | 20.75 | 20.75 | 20.75 | -0.907% | 4,521 | +24.675% |
| 2026-03-09 | 20.90 | 20.94 | 20.90 | 20.94 | -0.523% | 604 | +23.543% |
| 2026-03-02 | 20.90 | 21.05 | 20.86 | 21.05 | +0.238% | 3,024 | +22.898% |
| 2026-02-27 | 21.00 | 21.00 | 21.00 | 21.00 | -0.474% | 180 | +23.190% |
| 2026-02-26 | 21.10 | 21.10 | 21.08 | 21.10 | 0.000% | 5,681 | +22.607% |
| 2026-02-23 | 21.10 | 21.10 | 21.10 | 21.10 | +0.476% | 387 | +22.607% |
| 2026-02-20 | 21.05 | 21.05 | 21.00 | 21.00 | -0.474% | 200 | +23.190% |
| 2026-02-19 | 21.10 | 21.10 | 20.98 | 21.10 | 0.000% | 8,800 | +22.607% |
| 2026-02-18 | 21.10 | 21.10 | 21.10 | 21.10 | 0.000% | 3,000 | +22.607% |
| 2026-02-17 | 21.00 | 21.20 | 20.05 | 21.10 | -0.236% | 1,077 | +22.607% |
| 2026-02-12 | 21.15 | 21.15 | 21.15 | 21.15 | 0.000% | 3,000 | +22.317% |
| 2026-02-11 | 21.15 | 21.15 | 21.15 | 21.15 | 0.000% | 2,000 | +22.317% |
| 2026-02-10 | 21.15 | 21.15 | 21.15 | 21.15 | 0.000% | 3,678 | +22.317% |
| 2026-02-09 | 21.15 | 21.15 | 21.15 | 21.15 | 0.000% | 508 | +22.317% |
| 2026-02-05 | 21.11 | 21.15 | 21.11 | 21.15 | 0.000% | 740 | +22.317% |
| 2026-02-04 | 20.90 | 21.15 | 20.90 | 21.15 | 0.000% | 451 | +22.317% |
| 2026-02-03 | 21.15 | 21.15 | 21.15 | 21.15 | +0.237% | 1,500 | +22.317% |
| 2026-02-02 | 21.10 | 21.10 | 21.10 | 21.10 | 0.000% | 2,100 | +22.607% |
| 2026-01-30 | 21.15 | 21.15 | 21.05 | 21.10 | -0.118% | 2,271 | +22.607% |
| 2026-01-28 | 20.45 | 21.13 | 20.45 | 21.13 | +4.321% | 60,572 | +22.462% |
| 2026-01-13 | 20.50 | 20.50 | 19.75 | 20.25 | -1.220% | 600 | +27.753% |
| 2026-01-12 | 20.00 | 20.50 | 20.00 | 20.50 | +2.500% | 1,150 | +26.195% |
| 2026-01-08 | 19.92 | 20.00 | 19.92 | 20.00 | +0.857% | 800 | +29.350% |
| 2026-01-06 | 19.83 | 19.83 | 19.83 | 19.83 | +0.050% | 100 | +30.459% |
| 2026-01-05 | 19.81 | 19.82 | 19.55 | 19.82 | +0.101% | 4,933 | +30.525% |
| 2026-01-02 | 19.60 | 19.80 | 19.60 | 19.80 | +0.253% | 3,000 | +30.657% |
| 2025-12-31 | 19.39 | 19.75 | 19.30 | 19.75 | +0.228% | 2,606 | +30.987% |
| 2025-12-30 | 19.70 | 19.70 | 19.70 | 19.70 | +1.051% | 100 | +31.286% |
| 2025-12-23 | 19.20 | 19.99 | 18.90 | 19.50 | 0.000% | 14,103 | +32.667% |
| 2025-12-16 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 200 | +32.667% |
| 2025-12-12 | 19.71 | 19.71 | 19.25 | 19.50 | -2.451% | 1,600 | +32.667% |
| 2025-12-11 | 20.00 | 20.00 | 19.71 | 19.99 | +0.452% | 1,469 | +29.415% |
| 2025-12-08 | 19.90 | 19.90 | 19.90 | 19.90 | -0.450% | 7,539 | +30.000% |
| 2025-12-05 | 19.80 | 19.99 | 19.80 | 19.99 | +2.513% | 200 | +29.415% |
| 2025-12-04 | 19.40 | 19.50 | 19.40 | 19.50 | +2.632% | 1,504 | +32.667% |
| 2025-12-03 | 18.99 | 19.00 | 18.99 | 19.00 | +0.529% | 2,439 | +36.158% |
| 2025-11-25 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 1,291 | +36.878% |
| 2025-11-19 | 18.90 | 18.90 | 18.90 | 18.90 | -0.158% | 629 | +36.878% |
| 2025-11-18 | 18.50 | 18.93 | 18.45 | 18.93 | -0.211% | 1,395 | +36.661% |
| 2025-11-13 | 18.00 | 18.97 | 18.00 | 18.97 | +0.053% | 5,700 | +36.373% |
| 2025-11-12 | 18.20 | 18.96 | 18.20 | 18.96 | +3.043% | 2,250 | +36.445% |
| 2025-11-11 | 18.40 | 18.40 | 18.40 | 18.40 | +0.272% | 158 | +40.598% |
| 2025-11-07 | 18.35 | 18.35 | 18.35 | 18.35 | -0.542% | 1,025 | +40.981% |
| 2025-11-06 | 18.45 | 18.45 | 18.45 | 18.45 | +0.271% | 100 | +40.217% |
| 2025-11-03 | 18.40 | 18.40 | 18.40 | 18.40 | -0.540% | 700 | +40.597% |
| 2025-10-31 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 1,100 | +39.838% |
| 2025-10-30 | 18.50 | 18.50 | 18.40 | 18.50 | -0.538% | 644 | +39.838% |
| 2025-10-29 | 18.60 | 18.60 | 18.60 | 18.60 | +1.918% | 1,000 | +39.086% |
| 2025-10-28 | 17.89 | 18.25 | 17.89 | 18.25 | +2.528% | 561 | +41.753% |
| 2025-10-27 | 17.50 | 17.80 | 17.50 | 17.80 | +0.565% | 600 | +45.337% |
| 2025-10-21 | 17.70 | 17.70 | 17.70 | 17.70 | 0.000% | 107 | +46.158% |
| 2025-10-20 | 17.50 | 17.70 | 17.10 | 17.70 | -0.840% | 2,174 | +46.158% |
| 2025-10-17 | 17.85 | 17.85 | 17.85 | 17.85 | 0.000% | 158 | +44.930% |
| 2025-10-14 | 17.85 | 17.85 | 17.85 | 17.85 | 0.000% | 100 | +44.930% |
| 2025-10-13 | 17.88 | 17.88 | 17.51 | 17.85 | -0.446% | 1,200 | +44.930% |
| 2025-10-10 | 17.93 | 17.93 | 17.93 | 17.93 | 0.000% | 100 | +44.283% |
| 2025-10-09 | 17.93 | 17.93 | 17.93 | 17.93 | 0.000% | 100 | +44.283% |
| 2025-10-08 | 17.93 | 17.93 | 17.93 | 17.93 | -0.111% | 1,028 | +44.283% |
| 2025-10-07 | 18.06 | 18.06 | 17.95 | 17.95 | -0.719% | 637 | +44.123% |
| 2025-10-02 | 18.06 | 18.25 | 18.06 | 18.08 | -0.877% | 565 | +43.086% |
| 2025-09-26 | 18.24 | 18.24 | 18.24 | 18.24 | 0.000% | 100 | +41.831% |
| 2025-09-25 | 18.24 | 18.24 | 18.24 | 18.24 | +1.333% | 211 | +41.831% |
| 2025-09-24 | 17.92 | 18.00 | 17.92 | 18.00 | +1.294% | 212 | +43.722% |
| 2025-09-23 | 17.49 | 17.77 | 17.47 | 17.77 | +1.601% | 600 | +45.582% |
| 2025-09-18 | 17.40 | 17.49 | 17.40 | 17.49 | +0.807% | 610 | +47.913% |
| 2025-09-17 | 17.37 | 17.37 | 17.35 | 17.35 | +1.700% | 1,923 | +49.107% |
| 2025-09-16 | 16.95 | 17.06 | 16.95 | 17.06 | +0.412% | 700 | +51.641% |
| 2025-09-15 | 16.99 | 16.99 | 16.99 | 16.99 | +1.131% | 200 | +52.266% |
| 2025-09-09 | 16.81 | 16.81 | 16.80 | 16.80 | +0.299% | 2,225 | +53.988% |
| 2025-08-29 | 16.75 | 16.77 | 16.75 | 16.75 | +1.147% | 825 | +54.448% |
| 2025-08-26 | 16.56 | 16.56 | 16.56 | 16.56 | +0.364% | 100 | +56.220% |
| 2025-08-21 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 209 | +56.788% |
| 2025-08-20 | 16.50 | 16.50 | 16.50 | 16.50 | +0.610% | 309 | +56.788% |
| 2025-08-14 | 16.51 | 16.51 | 16.40 | 16.40 | 0.000% | 2,479 | +57.744% |
| 2025-08-11 | 16.50 | 16.50 | 16.25 | 16.40 | -3.529% | 11,155 | +57.744% |
| 2025-08-04 | 16.50 | 17.00 | 16.50 | 17.00 | 0.000% | 2,144 | +52.176% |
| 2025-08-01 | 17.00 | 17.00 | 17.00 | 17.00 | -1.734% | 200 | +52.176% |
| 2025-07-30 | 17.35 | 17.35 | 17.13 | 17.30 | -0.346% | 900 | +49.538% |
| 2025-07-29 | 17.37 | 17.50 | 17.36 | 17.36 | -0.058% | 800 | +49.021% |
| 2025-07-25 | 17.60 | 17.60 | 17.37 | 17.37 | -1.307% | 1,000 | +48.935% |
| 2025-07-24 | 17.70 | 17.70 | 17.60 | 17.60 | -1.401% | 1,200 | +46.989% |
| 2025-07-23 | 16.75 | 17.85 | 16.40 | 17.85 | +7.127% | 2,600 | +44.930% |
| 2025-07-21 | 16.48 | 16.75 | 16.44 | 16.66 | +0.985% | 1,170 | +55.259% |
| 2025-07-16 | 16.10 | 16.50 | 16.10 | 16.50 | +1.726% | 10,780 | +56.788% |
| 2025-07-14 | 16.13 | 16.22 | 16.13 | 16.22 | +0.558% | 1,100 | +59.494% |
| 2025-07-09 | 16.13 | 16.13 | 15.50 | 16.13 | +0.812% | 700 | +60.384% |
| 2025-07-08 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 448 | +61.688% |
| 2025-07-03 | 15.33 | 16.00 | 15.27 | 16.00 | +4.439% | 2,701 | +61.688% |
| 2025-07-02 | 15.01 | 15.32 | 15.01 | 15.32 | 0.000% | 477 | +68.864% |
| 2025-06-24 | 15.01 | 15.32 | 15.01 | 15.32 | -0.065% | 607 | +68.864% |
| 2025-06-20 | 15.33 | 15.33 | 15.33 | 15.33 | -0.390% | 100 | +68.754% |
| 2025-06-11 | 15.39 | 15.41 | 15.01 | 15.39 | 0.000% | 2,614 | +68.096% |
| 2025-06-04 | 15.39 | 15.39 | 15.39 | 15.39 | +2.600% | 377 | +68.096% |
| 2025-06-03 | 15.00 | 15.00 | 15.00 | 15.00 | -2.534% | 308 | +72.467% |
| 2025-06-02 | 15.10 | 15.39 | 15.00 | 15.39 | -0.388% | 6,800 | +68.096% |
| 2025-05-30 | 15.45 | 15.45 | 15.45 | 15.45 | +0.586% | 213 | +67.443% |
| 2025-05-29 | 15.36 | 15.36 | 15.36 | 15.36 | +1.722% | 100 | +68.424% |
| 2025-05-27 | 14.86 | 15.10 | 14.86 | 15.10 | -1.243% | 8,652 | +71.325% |
| 2025-05-23 | 15.20 | 15.29 | 15.20 | 15.29 | +3.102% | 595 | +69.196% |
| 2025-05-22 | 14.83 | 14.83 | 14.83 | 14.83 | -2.434% | 100 | +74.444% |
| 2025-05-19 | 15.20 | 15.20 | 15.20 | 15.20 | 0.000% | 102 | +70.197% |
| 2025-05-16 | 14.80 | 15.20 | 14.79 | 15.20 | +2.842% | 1,719 | +70.197% |
| 2025-05-15 | 14.79 | 14.79 | 14.78 | 14.78 | -0.135% | 800 | +75.034% |
| 2025-05-12 | 14.80 | 14.85 | 14.80 | 14.80 | 0.000% | 9,500 | +74.797% |
| 2025-05-08 | 14.80 | 14.80 | 14.80 | 14.80 | +0.271% | 1,560 | +74.797% |
| 2025-05-07 | 14.76 | 14.76 | 14.76 | 14.76 | +0.068% | 100 | +75.271% |
| 2025-05-02 | 14.75 | 14.75 | 14.75 | 14.75 | +0.408% | 5,347 | +75.390% |
| 2025-05-01 | 14.69 | 14.69 | 14.69 | 14.69 | +0.273% | 105 | +76.106% |
| 2025-04-25 | 14.66 | 14.66 | 14.65 | 14.65 | +0.826% | 260 | +76.587% |
| 2025-04-24 | 14.50 | 14.65 | 14.50 | 14.53 | +1.965% | 507 | +78.045% |
| 2025-04-23 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 500 | +81.544% |
| 2025-04-22 | 14.25 | 14.25 | 14.25 | 14.25 | +2.518% | 100 | +81.544% |
| 2025-04-10 | 13.90 | 13.90 | 13.90 | 13.90 | +0.361% | 330 | +86.115% |
| 2025-04-07 | 13.75 | 13.85 | 13.51 | 13.85 | -2.120% | 2,477 | +86.787% |
| 2025-04-03 | 14.25 | 14.25 | 14.15 | 14.15 | -1.049% | 300 | +82.827% |
| 2025-04-02 | 14.35 | 14.35 | 14.30 | 14.30 | 0.000% | 3,551 | +80.909% |
| 2025-04-01 | 14.30 | 14.30 | 14.30 | 14.30 | +0.351% | 100 | +80.909% |
| 2025-03-31 | 14.15 | 14.30 | 14.15 | 14.25 | +0.141% | 10,261 | +81.544% |
| 2025-03-25 | 14.21 | 14.23 | 14.21 | 14.23 | -0.140% | 337 | +81.799% |
| 2025-03-24 | 14.25 | 14.25 | 14.25 | 14.25 | +0.352% | 600 | +81.544% |
| 2025-03-21 | 14.14 | 14.20 | 14.14 | 14.20 | +0.070% | 2,911 | +82.183% |
| 2025-03-19 | 14.24 | 14.24 | 13.49 | 14.19 | -0.070% | 8,777 | +82.311% |
| 2025-03-18 | 14.15 | 14.20 | 14.00 | 14.20 | +0.353% | 2,356 | +82.183% |
| 2025-03-17 | 14.15 | 14.15 | 14.15 | 14.15 | -0.702% | 100 | +82.827% |
| 2025-03-14 | 14.25 | 14.25 | 14.25 | 14.25 | 0.000% | 630 | +81.544% |
| 2025-03-13 | 14.25 | 14.25 | 14.25 | 14.25 | -0.070% | 1,826 | +81.544% |
| 2025-03-12 | 14.26 | 14.26 | 14.26 | 14.26 | +1.784% | 2,000 | +81.417% |
| 2025-03-11 | 14.37 | 14.43 | 13.50 | 14.01 | -3.379% | 13,545 | +84.654% |
| 2025-03-07 | 14.35 | 14.50 | 14.35 | 14.50 | +0.975% | 1,239 | +78.414% |
| 2025-03-06 | 14.36 | 14.36 | 14.36 | 14.36 | -0.966% | 100 | +80.153% |
| 2025-03-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 228 | +78.414% |
| 2025-03-04 | 14.61 | 14.61 | 14.50 | 14.50 | -1.024% | 1,000 | +78.414% |
| 2025-02-25 | 14.65 | 14.65 | 14.65 | 14.65 | 0.000% | 460 | +76.587% |
| 2025-02-24 | 14.65 | 14.65 | 14.65 | 14.65 | 0.000% | 200 | +76.587% |
| 2025-02-21 | 14.75 | 14.75 | 14.65 | 14.65 | -0.678% | 3,185 | +76.587% |
| 2025-02-20 | 14.66 | 14.75 | 14.66 | 14.75 | -0.338% | 7,700 | +75.390% |
| 2025-02-18 | 14.80 | 14.80 | 14.80 | 14.80 | -1.333% | 12,002 | +74.797% |
| 2025-02-11 | 15.00 | 15.00 | 15.00 | 15.00 | +1.351% | 1,642 | +72.467% |
| 2025-02-05 | 14.80 | 14.80 | 14.80 | 14.80 | -0.337% | 200 | +74.797% |
| 2025-01-31 | 14.85 | 14.85 | 14.85 | 14.85 | 0.000% | 3,582 | +74.209% |
| 2025-01-30 | 14.86 | 14.86 | 14.85 | 14.85 | -0.001% | 2,220 | +74.209% |
| 2025-01-24 | 14.85 | 14.85 | 14.85 | 14.85 | -2.622% | 100 | +74.208% |
| 2025-01-23 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 195 | +69.639% |
| 2025-01-21 | 15.25 | 15.25 | 15.25 | 15.25 | +0.660% | 380 | +69.639% |
| 2025-01-15 | 15.05 | 15.15 | 15.05 | 15.15 | +0.664% | 2,040 | +70.759% |
| 2025-01-14 | 15.50 | 15.50 | 15.05 | 15.05 | -0.659% | 2,519 | +71.893% |
| 2025-01-13 | 15.15 | 15.15 | 15.15 | 15.15 | -1.045% | 758 | +70.759% |
| 2025-01-10 | 15.31 | 15.31 | 15.31 | 15.31 | -0.001% | 2,708 | +68.975% |
| 2025-01-08 | 15.49 | 15.50 | 15.31 | 15.31 | -1.225% | 3,080 | +68.973% |
| 2025-01-06 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 2,359 | +66.903% |
| 2025-01-02 | 15.50 | 15.50 | 15.50 | 15.50 | -2.705% | 120 | +66.903% |
| 2024-12-23 | 15.93 | 15.93 | 15.93 | 15.93 | +1.796% | 168 | +62.388% |
| 2024-12-20 | 15.65 | 15.65 | 15.65 | 15.65 | +0.773% | 208 | +65.304% |
| 2024-12-19 | 15.54 | 15.54 | 15.53 | 15.53 | -4.254% | 314 | +66.581% |
| 2024-12-16 | 16.22 | 16.22 | 16.22 | 16.22 | +4.443% | 303 | +59.494% |
| 2024-12-13 | 16.25 | 16.25 | 15.50 | 15.53 | -4.431% | 3,000 | +66.581% |
| 2024-12-12 | 16.25 | 16.25 | 16.25 | 16.25 | -1.515% | 302 | +59.200% |
| 2024-12-10 | 16.50 | 16.50 | 16.50 | 16.50 | +0.671% | 110 | +56.788% |
| 2024-12-06 | 16.25 | 16.39 | 16.25 | 16.39 | +2.438% | 1,577 | +57.840% |
| 2024-12-05 | 15.25 | 16.25 | 15.25 | 16.00 | +6.667% | 2,547 | +61.688% |
| 2024-12-04 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 6,677 | +72.467% |
| 2024-12-02 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 3,323 | +72.467% |
| 2024-11-29 | 15.00 | 15.10 | 15.00 | 15.00 | 0.000% | 5,202 | +72.467% |
| 2024-11-27 | 15.00 | 15.00 | 15.00 | 15.00 | -0.662% | 4,040 | +72.467% |
| 2024-11-25 | 14.90 | 15.25 | 14.90 | 15.10 | +1.003% | 2,731 | +71.325% |
| 2024-11-22 | 14.80 | 14.95 | 14.80 | 14.95 | -0.333% | 1,700 | +73.043% |
| 2024-11-21 | 14.65 | 15.05 | 14.65 | 15.00 | +4.384% | 877 | +72.467% |
| 2024-11-19 | 14.37 | 14.37 | 14.37 | 14.37 | +0.139% | 100 | +80.028% |
| 2024-11-18 | 14.33 | 14.35 | 14.33 | 14.35 | -0.347% | 22,718 | +80.279% |
| 2024-11-13 | 14.51 | 14.51 | 14.40 | 14.40 | -2.373% | 544 | +79.653% |
| 2024-11-08 | 14.75 | 14.75 | 14.75 | 14.75 | +0.340% | 2,108 | +75.390% |
| 2024-11-06 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 1,158 | +75.986% |
| 2024-11-04 | 14.50 | 14.70 | 14.50 | 14.70 | +1.730% | 6,604 | +75.986% |
| 2024-10-31 | 14.36 | 14.45 | 14.36 | 14.45 | -0.345% | 3,216 | +79.031% |
| 2024-10-28 | 14.45 | 14.50 | 14.45 | 14.50 | +0.694% | 5,388 | +78.414% |
| 2024-10-25 | 14.40 | 14.40 | 14.40 | 14.40 | 0.000% | 300 | +79.653% |
| 2024-10-24 | 14.40 | 14.40 | 14.40 | 14.40 | +0.982% | 200 | +79.653% |
| 2024-10-23 | 14.26 | 14.26 | 14.26 | 14.26 | 0.000% | 519 | +81.417% |
| 2024-10-22 | 14.26 | 14.26 | 14.26 | 14.26 | -1.655% | 882 | +81.417% |
| 2024-10-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 607 | +78.414% |
| 2024-10-10 | 14.50 | 14.50 | 14.44 | 14.50 | +0.001% | 619 | +78.414% |
| 2024-10-09 | 14.26 | 14.50 | 14.26 | 14.50 | -1.361% | 620 | +78.415% |
| 2024-10-07 | 14.70 | 14.70 | 14.70 | 14.70 | 0.000% | 260 | +75.986% |
| 2024-10-04 | 14.75 | 14.75 | 14.70 | 14.70 | +0.685% | 1,523 | +75.986% |
| 2024-10-02 | 14.26 | 15.00 | 14.26 | 14.60 | +0.690% | 11,431 | +77.192% |
| 2024-09-30 | 14.50 | 14.50 | 14.50 | 14.50 | -0.685% | 240 | +78.414% |
| 2024-09-25 | 14.50 | 14.65 | 14.50 | 14.60 | +1.267% | 1,354 | +77.192% |
| 2024-09-23 | 14.50 | 14.66 | 14.42 | 14.42 | +1.890% | 998 | +79.436% |
| 2024-09-20 | 14.25 | 14.25 | 14.15 | 14.15 | +0.640% | 9,507 | +82.827% |
| 2024-09-17 | 14.06 | 14.06 | 14.06 | 14.06 | 0.000% | 167 | +83.997% |
| 2024-09-16 | 14.06 | 14.06 | 14.06 | 14.06 | +1.151% | 400 | +83.997% |
| 2024-08-30 | 13.90 | 13.90 | 13.90 | 13.90 | -1.418% | 100 | +86.115% |
| 2024-08-28 | 14.10 | 14.10 | 14.10 | 14.10 | +1.075% | 229 | +83.475% |
| 2024-08-27 | 14.00 | 14.03 | 13.90 | 13.95 | -1.064% | 2,927 | +85.448% |
| 2024-08-26 | 14.00 | 14.10 | 14.00 | 14.10 | +0.786% | 6,922 | +83.475% |
| 2024-08-21 | 13.76 | 13.99 | 13.76 | 13.99 | +0.143% | 1,811 | +84.918% |
| 2024-08-20 | 13.97 | 13.97 | 13.97 | 13.97 | -0.143% | 200 | +85.183% |
| 2024-08-19 | 13.99 | 13.99 | 13.85 | 13.99 | +1.745% | 1,572 | +84.918% |
| 2024-08-15 | 13.75 | 13.75 | 13.75 | 13.75 | 0.000% | 101,098 | +88.145% |
| 2024-08-12 | 14.00 | 14.00 | 13.75 | 13.75 | 0.000% | 1,909 | +88.145% |
| 2024-08-09 | 13.75 | 14.00 | 13.75 | 13.75 | +3.774% | 795 | +88.145% |
| 2024-08-06 | 13.90 | 13.90 | 13.25 | 13.25 | -4.813% | 403 | +95.245% |
| 2024-07-31 | 13.92 | 13.92 | 13.92 | 13.92 | -0.571% | 300 | +85.848% |
| 2024-07-30 | 13.98 | 14.00 | 13.98 | 14.00 | 0.000% | 15,000 | +84.786% |
| 2024-07-29 | 14.00 | 14.00 | 14.00 | 14.00 | +0.575% | 1,071 | +84.786% |
| 2024-07-26 | 13.92 | 13.92 | 13.92 | 13.92 | -0.571% | 250 | +85.848% |
| 2024-07-25 | 13.75 | 14.00 | 13.75 | 14.00 | +1.818% | 12,024 | +84.786% |
| 2024-07-23 | 13.73 | 13.75 | 13.73 | 13.75 | 0.000% | 5,700 | +88.145% |
| 2024-07-22 | 13.25 | 13.75 | 13.25 | 13.75 | +6.589% | 5,250 | +88.145% |
| 2024-07-18 | 13.10 | 13.10 | 12.90 | 12.90 | -3.008% | 500 | +100.543% |
| 2024-07-17 | 13.25 | 13.30 | 13.20 | 13.30 | +0.377% | 1,225 | +94.511% |
| 2024-07-16 | 13.25 | 13.25 | 13.25 | 13.25 | +0.380% | 500 | +95.244% |
| 2024-07-12 | 13.20 | 13.25 | 13.20 | 13.20 | 0.000% | 725 | +95.985% |
| 2024-07-11 | 13.20 | 13.20 | 13.20 | 13.20 | +2.405% | 100 | +95.985% |
| 2024-07-10 | 13.45 | 13.45 | 12.89 | 12.89 | -2.717% | 916 | +100.698% |
| 2024-07-09 | 12.92 | 13.25 | 12.92 | 13.25 | 0.000% | 1,884 | +95.245% |
| 2024-06-25 | 13.25 | 13.25 | 13.25 | 13.25 | +2.713% | 100 | +95.245% |
| 2024-06-20 | 13.15 | 13.15 | 12.90 | 12.90 | -4.444% | 500 | +100.543% |
| 2024-06-18 | 13.50 | 13.50 | 13.50 | 13.50 | +2.661% | 142 | +91.630% |
| 2024-06-17 | 13.15 | 13.15 | 13.15 | 13.15 | -0.755% | 500 | +96.729% |
| 2024-06-13 | 13.50 | 13.50 | 13.25 | 13.25 | -4.331% | 550 | +95.244% |
| 2024-06-12 | 13.85 | 13.85 | 13.85 | 13.85 | -0.360% | 1,650 | +86.787% |
| 2024-06-07 | 13.90 | 13.90 | 13.90 | 13.90 | +2.963% | 1,650 | +86.115% |
| 2024-06-06 | 13.50 | 13.50 | 13.50 | 13.50 | -0.001% | 110 | +91.630% |
| 2024-06-05 | 13.75 | 13.95 | 13.50 | 13.50 | -1.817% | 3,372 | +91.628% |
| 2024-05-29 | 13.50 | 13.75 | 13.50 | 13.75 | +5.769% | 1,040 | +88.145% |
| 2024-05-28 | 13.05 | 13.05 | 13.00 | 13.00 | 0.000% | 210 | +99.000% |
| 2024-05-21 | 13.25 | 13.25 | 13.00 | 13.00 | -5.109% | 550 | +99.000% |
| 2024-05-20 | 13.85 | 13.85 | 13.70 | 13.70 | -0.364% | 936 | +88.832% |
| 2024-05-16 | 13.75 | 13.75 | 13.75 | 13.75 | +3.774% | 300 | +88.145% |
| 2024-05-14 | 13.25 | 13.35 | 13.25 | 13.25 | -1.853% | 733 | +95.245% |
| 2024-05-13 | 13.50 | 13.50 | 13.50 | 13.50 | -0.147% | 500 | +91.628% |
| 2024-05-10 | 13.50 | 13.70 | 13.50 | 13.52 | +2.424% | 1,852 | +91.346% |
| 2024-05-08 | 13.25 | 13.25 | 13.20 | 13.20 | -4.000% | 500 | +95.985% |
| 2024-05-06 | 13.20 | 13.75 | 13.20 | 13.75 | 0.000% | 4,908 | +88.145% |
| 2024-05-03 | 13.75 | 13.75 | 13.75 | 13.75 | +3.774% | 540 | +88.145% |
| 2024-05-02 | 13.60 | 13.60 | 13.25 | 13.25 | -2.717% | 1,000 | +95.245% |
| 2024-05-01 | 13.60 | 13.62 | 13.60 | 13.62 | -1.304% | 650 | +89.941% |
| 2024-04-30 | 13.25 | 13.90 | 13.25 | 13.80 | +4.289% | 2,650 | +87.464% |
| 2024-04-26 | 13.23 | 13.23 | 13.23 | 13.23 | 0.000% | 450 | +95.503% |
| 2024-04-25 | 13.22 | 13.23 | 13.22 | 13.23 | +0.245% | 792 | +95.503% |
| 2024-04-22 | 13.20 | 13.20 | 13.20 | 13.20 | +0.001% | 500 | +95.983% |
| 2024-04-17 | 13.20 | 13.20 | 13.20 | 13.20 | 0.000% | 125 | +95.985% |
| 2024-04-16 | 13.20 | 13.20 | 13.20 | 13.20 | 0.000% | 240 | +95.985% |
| 2024-04-10 | 13.20 | 13.20 | 13.20 | 13.20 | -0.752% | 400 | +95.985% |
| 2024-04-05 | 13.28 | 13.30 | 13.28 | 13.30 | +0.151% | 1,562 | +94.511% |
| 2024-04-04 | 13.25 | 13.28 | 13.25 | 13.28 | +0.606% | 1,000 | +94.804% |
| 2024-04-02 | 13.20 | 13.20 | 13.20 | 13.20 | -0.001% | 464 | +95.985% |
| 2024-03-27 | 13.20 | 13.20 | 13.20 | 13.20 | +0.001% | 500 | +95.983% |
| 2024-03-20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.001% | 117 | +95.985% |
| 2024-03-18 | 13.20 | 13.20 | 13.20 | 13.20 | -1.675% | 586 | +95.983% |
| 2024-03-15 | 13.48 | 13.50 | 13.43 | 13.43 | -0.556% | 600 | +92.700% |
| 2024-03-14 | 13.10 | 13.50 | 13.10 | 13.50 | -0.735% | 1,038 | +91.630% |
| 2024-03-13 | 13.60 | 13.60 | 13.60 | 13.60 | -0.366% | 539 | +90.221% |
| 2024-03-12 | 13.75 | 13.75 | 13.65 | 13.65 | +0.367% | 700 | +89.524% |
| 2024-03-11 | 13.60 | 13.60 | 13.60 | 13.60 | -0.366% | 500 | +90.219% |
| 2024-03-07 | 13.65 | 13.65 | 13.65 | 13.65 | -0.727% | 500 | +89.522% |
| 2024-03-06 | 13.75 | 13.75 | 13.75 | 13.75 | +4.962% | 100 | +88.145% |
| 2024-02-29 | 13.10 | 13.10 | 13.10 | 13.10 | -4.727% | 500 | +97.481% |
| 2024-02-27 | 13.55 | 13.75 | 13.00 | 13.75 | -1.079% | 876 | +88.145% |
| 2024-02-16 | 13.90 | 13.90 | 13.90 | 13.90 | +1.091% | 200 | +86.115% |
| 2024-02-15 | 13.75 | 13.75 | 13.65 | 13.75 | +1.476% | 1,715 | +88.145% |
| 2024-02-14 | 13.55 | 13.55 | 13.55 | 13.55 | 0.000% | 500 | +90.923% |
| 2024-02-13 | 13.55 | 13.55 | 13.55 | 13.55 | -1.311% | 600 | +90.923% |
| 2024-02-12 | 13.73 | 13.73 | 13.73 | 13.73 | +2.693% | 165 | +88.420% |
| 2024-02-09 | 13.37 | 13.37 | 13.37 | 13.37 | -0.283% | 1,000 | +93.493% |
| 2024-02-08 | 13.37 | 13.41 | 13.37 | 13.41 | +0.060% | 1,500 | +92.945% |
| 2024-02-06 | 13.60 | 13.60 | 13.00 | 13.40 | -5.965% | 1,286 | +93.060% |
| 2024-02-01 | 14.25 | 14.25 | 14.25 | 14.25 | +0.211% | 100 | +81.544% |
| 2024-01-31 | 13.60 | 14.22 | 13.60 | 14.22 | +1.427% | 900 | +81.927% |
| 2024-01-30 | 14.00 | 14.02 | 14.00 | 14.02 | +8.263% | 2,200 | +84.522% |
| 2024-01-26 | 13.00 | 13.00 | 12.95 | 12.95 | +0.388% | 3,000 | +99.768% |
| 2024-01-24 | 13.00 | 13.00 | 12.50 | 12.90 | -4.444% | 996 | +100.543% |
| 2024-01-23 | 13.50 | 13.50 | 13.50 | 13.50 | +8.000% | 1,081 | +91.630% |
| 2024-01-10 | 12.50 | 12.50 | 12.50 | 12.50 | -7.407% | 500 | +106.960% |
| 2024-01-09 | 12.25 | 13.50 | 12.25 | 13.50 | +1.887% | 2,305 | +91.630% |
| 2024-01-08 | 13.00 | 13.25 | 13.00 | 13.25 | +3.922% | 1,400 | +95.245% |
| 2024-01-05 | 12.75 | 12.75 | 12.75 | 12.75 | +4.081% | 505 | +102.902% |
| 2024-01-04 | 12.25 | 12.25 | 12.25 | 12.25 | -7.546% | 1,000 | +111.182% |
| 2024-01-03 | 13.25 | 13.25 | 13.25 | 13.25 | +1.923% | 1,600 | +95.245% |
| 2024-01-02 | 13.00 | 13.00 | 13.00 | 13.00 | +2.041% | 394 | +99.000% |
| 2023-12-29 | 12.75 | 12.75 | 12.74 | 12.74 | -2.000% | 3,300 | +103.061% |
| 2023-12-28 | 13.00 | 13.00 | 13.00 | 13.00 | +4.000% | 106 | +99.000% |
| 2023-12-27 | 12.37 | 12.50 | 12.37 | 12.50 | +2.041% | 1,455 | +106.960% |
| 2023-12-26 | 11.90 | 12.25 | 11.90 | 12.25 | +4.701% | 2,679 | +111.184% |
| 2023-12-22 | 11.70 | 11.70 | 11.70 | 11.70 | +0.862% | 350 | +121.111% |
| 2023-12-21 | 11.26 | 11.60 | 11.26 | 11.60 | +3.020% | 772 | +123.017% |
| 2023-12-19 | 11.26 | 11.26 | 11.26 | 11.26 | +0.088% | 500 | +129.751% |
| 2023-12-18 | 11.95 | 11.95 | 11.25 | 11.25 | -5.857% | 3,500 | +129.954% |
| 2023-12-15 | 11.85 | 11.95 | 11.85 | 11.95 | +1.702% | 3,378 | +116.485% |
| 2023-12-14 | 11.11 | 11.75 | 11.02 | 11.75 | +0.427% | 2,452 | +120.170% |
| 2023-12-13 | 11.25 | 11.70 | 11.25 | 11.70 | +4.933% | 2,600 | +121.111% |
| 2023-12-12 | 11.15 | 11.15 | 11.15 | 11.15 | +0.450% | 3,530 | +132.018% |
| 2023-12-11 | 11.10 | 11.10 | 11.10 | 11.10 | +0.001% | 1,000 | +133.061% |
| 2023-12-08 | 11.10 | 11.10 | 11.10 | 11.10 | +0.908% | 700 | +133.063% |
| 2023-12-07 | 11.00 | 11.00 | 11.00 | 11.00 | -1.785% | 1,000 | +135.180% |
| 2023-12-06 | 11.20 | 11.20 | 11.20 | 11.20 | +2.283% | 1,500 | +130.982% |
| 2023-11-30 | 11.10 | 11.10 | 10.95 | 10.95 | -2.057% | 1,000 | +136.256% |
| 2023-11-29 | 11.20 | 11.20 | 11.15 | 11.18 | +1.176% | 4,670 | +131.395% |
| 2023-11-27 | 11.20 | 11.20 | 11.05 | 11.05 | -3.069% | 1,000 | +134.116% |
| 2023-11-24 | 11.30 | 11.40 | 11.30 | 11.40 | +0.885% | 1,412 | +126.930% |
| 2023-11-22 | 11.30 | 11.30 | 11.30 | 11.30 | +0.444% | 600 | +128.938% |
| 2023-11-21 | 11.25 | 11.25 | 11.25 | 11.25 | +0.897% | 750 | +129.956% |
| 2023-11-20 | 11.01 | 11.20 | 11.01 | 11.15 | -0.712% | 28,900 | +132.018% |
| 2023-11-17 | 11.00 | 11.25 | 11.00 | 11.23 | +1.629% | 7,600 | +130.365% |
| 2023-11-16 | 11.10 | 11.10 | 11.05 | 11.05 | 0.000% | 23,379 | +134.118% |