LTSAP
OSAIC FNCL SVC PREF
stockOTCPreferred Stock
EODOct 2, 2026
19.34USD-0.719%(-0.14)3,755
LTSAP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.75 | 19.75 | 19.28 | 19.34 | -0.719% | 3,755 | 0.000% |
| 2026-10-01 | 19.80 | 19.80 | 19.48 | 19.48 | -1.864% | 12,005 | -0.719% |
| 2026-09-30 | 19.85 | 19.85 | 19.84 | 19.85 | 0.000% | 1,077 | -2.569% |
| 2026-09-29 | 19.85 | 19.85 | 19.85 | 19.85 | -0.750% | 1,497 | -2.569% |
| 2026-09-28 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 145 | -3.300% |
| 2026-09-25 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 326 | -3.300% |
| 2026-09-24 | 19.88 | 20.45 | 19.75 | 20.00 | -3.614% | 1,050 | -3.300% |
| 2026-09-23 | 20.75 | 20.75 | 20.75 | 20.75 | +5.598% | 502 | -6.795% |
| 2026-09-22 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000% | 972 | -1.578% |
| 2026-09-17 | 19.88 | 19.88 | 19.65 | 19.65 | -1.157% | 3,930 | -1.578% |
| 2026-09-16 | 19.89 | 19.89 | 19.88 | 19.88 | +0.101% | 850 | -2.716% |
| 2026-09-15 | 19.83 | 19.86 | 19.81 | 19.86 | -0.700% | 570 | -2.618% |
| 2026-09-14 | 20.00 | 20.00 | 20.00 | 20.00 | +0.050% | 525 | -3.300% |
| 2026-09-10 | 19.99 | 19.99 | 19.99 | 19.99 | -1.040% | 1,250 | -3.252% |
| 2026-09-09 | 19.88 | 20.20 | 19.88 | 20.20 | +1.610% | 875 | -4.257% |
| 2026-09-08 | 20.62 | 20.75 | 19.88 | 19.88 | -0.600% | 1,070 | -2.716% |
| 2026-09-03 | 19.70 | 20.00 | 19.65 | 20.00 | -0.125% | 1,757 | -3.300% |
| 2026-09-02 | 20.25 | 20.25 | 19.70 | 20.02 | +1.908% | 1,300 | -3.421% |
| 2026-08-31 | 19.65 | 19.65 | 19.65 | 19.65 | -2.141% | 1,022 | -1.578% |
| 2026-08-28 | 19.85 | 20.09 | 19.85 | 20.08 | +0.100% | 2,039 | -3.685% |
| 2026-08-27 | 20.57 | 21.00 | 20.06 | 20.06 | +0.050% | 2,068 | -3.589% |
| 2026-08-26 | 20.08 | 20.08 | 20.05 | 20.05 | -0.149% | 358 | -3.541% |
| 2026-08-25 | 20.56 | 20.56 | 20.07 | 20.08 | +2.188% | 1,837 | -3.685% |
| 2026-08-24 | 19.65 | 19.65 | 19.65 | 19.65 | -1.750% | 225 | -1.578% |
| 2026-08-21 | 19.65 | 20.00 | 19.65 | 20.00 | 0.000% | 1,610 | -3.300% |
| 2026-08-20 | 20.10 | 20.10 | 20.00 | 20.00 | +1.781% | 1,494 | -3.300% |
| 2026-08-19 | 19.65 | 20.10 | 19.65 | 19.65 | -1.750% | 685 | -1.578% |
| 2026-08-18 | 20.09 | 20.10 | 20.00 | 20.00 | -0.498% | 1,962 | -3.300% |
| 2026-08-17 | 20.05 | 20.10 | 19.65 | 20.10 | +0.450% | 1,940 | -3.781% |
| 2026-08-14 | 20.00 | 20.01 | 19.85 | 20.01 | 0.000% | 1,160 | -3.348% |
| 2026-08-13 | 20.15 | 20.15 | 20.01 | 20.01 | +1.832% | 910 | -3.348% |
| 2026-08-12 | 20.01 | 21.00 | 19.65 | 19.65 | -4.426% | 1,896 | -1.578% |
| 2026-08-06 | 21.00 | 21.00 | 19.75 | 20.56 | -2.095% | 2,266 | -5.934% |
| 2026-07-31 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 1,814 | -7.905% |
| 2026-07-30 | 21.00 | 21.00 | 21.00 | 21.00 | +5.475% | 255 | -7.905% |
| 2026-07-28 | 20.00 | 20.00 | 19.75 | 19.91 | -0.450% | 786 | -2.863% |
| 2026-07-27 | 20.50 | 20.50 | 20.00 | 20.00 | +1.266% | 1,267 | -3.300% |
| 2026-07-24 | 19.90 | 19.90 | 19.75 | 19.75 | -1.250% | 542 | -2.076% |
| 2026-07-23 | 19.89 | 20.00 | 19.89 | 20.00 | +0.756% | 1,150 | -3.300% |
| 2026-07-22 | 19.85 | 21.00 | 19.75 | 19.85 | 0.000% | 3,764 | -2.569% |
| 2026-07-21 | 20.01 | 20.01 | 19.85 | 19.85 | -0.251% | 3,172 | -2.569% |
| 2026-07-20 | 20.01 | 20.01 | 19.90 | 19.90 | -0.550% | 12,495 | -2.814% |
| 2026-07-17 | 20.05 | 20.15 | 20.00 | 20.01 | -3.983% | 3,827 | -3.348% |
| 2026-07-16 | 20.86 | 20.86 | 20.84 | 20.84 | -0.762% | 311 | -7.198% |
| 2026-07-13 | 20.00 | 21.00 | 20.00 | 21.00 | +6.329% | 815 | -7.905% |
| 2026-07-10 | 19.75 | 19.75 | 19.75 | 19.75 | -0.754% | 245 | -2.076% |
| 2026-07-08 | 19.90 | 19.90 | 19.90 | 19.90 | -0.550% | 474 | -2.814% |
| 2026-07-07 | 20.01 | 20.01 | 20.01 | 20.01 | +0.050% | 898 | -3.348% |
| 2026-07-06 | 19.95 | 20.00 | 19.95 | 20.00 | +0.251% | 2,550 | -3.300% |
| 2026-07-01 | 19.95 | 19.95 | 19.95 | 19.95 | +0.962% | 2,670 | -3.058% |
| 2026-06-25 | 20.00 | 20.00 | 19.76 | 19.76 | -0.903% | 678 | -2.126% |
| 2026-06-24 | 20.00 | 20.25 | 19.94 | 19.94 | +1.735% | 1,336 | -3.009% |
| 2026-06-23 | 20.00 | 20.00 | 19.60 | 19.60 | +0.102% | 490 | -1.327% |
| 2026-06-22 | 20.25 | 21.00 | 19.58 | 19.58 | -0.760% | 2,375 | -1.226% |
| 2026-06-18 | 19.58 | 20.00 | 19.58 | 19.73 | -1.350% | 838 | -1.977% |
| 2026-06-17 | 20.00 | 20.00 | 20.00 | 20.00 | +1.266% | 450 | -3.300% |
| 2026-06-16 | 20.00 | 20.00 | 19.75 | 19.75 | -0.504% | 735 | -2.076% |
| 2026-06-15 | 19.99 | 19.99 | 19.85 | 19.85 | -1.927% | 2,250 | -2.569% |
| 2026-06-12 | 20.24 | 20.24 | 20.24 | 20.24 | -0.049% | 597 | -4.447% |
| 2026-06-11 | 20.25 | 20.25 | 20.25 | 20.25 | +1.149% | 1,650 | -4.494% |
| 2026-06-10 | 20.01 | 20.02 | 20.01 | 20.02 | +0.100% | 1,415 | -3.397% |
| 2026-06-09 | 19.78 | 20.00 | 19.78 | 20.00 | +1.471% | 820 | -3.300% |
| 2026-06-05 | 19.75 | 19.75 | 19.71 | 19.71 | -2.667% | 420 | -1.877% |
| 2026-06-04 | 19.75 | 20.25 | 19.75 | 20.25 | +2.118% | 2,510 | -4.494% |
| 2026-06-03 | 19.92 | 19.95 | 19.83 | 19.83 | -0.364% | 3,448 | -2.471% |
| 2026-06-01 | 19.88 | 20.10 | 19.88 | 19.90 | +0.113% | 2,262 | -2.826% |
| 2026-05-28 | 19.88 | 20.25 | 19.88 | 19.88 | -0.600% | 1,169 | -2.716% |
| 2026-05-27 | 20.00 | 20.00 | 20.00 | 20.00 | -0.100% | 1,050 | -3.300% |
| 2026-05-26 | 20.02 | 20.02 | 20.02 | 20.02 | -1.136% | 107 | -3.397% |
| 2026-05-22 | 19.95 | 20.25 | 19.95 | 20.25 | 0.000% | 1,125 | -4.494% |
| 2026-05-21 | 20.25 | 20.25 | 20.25 | 20.25 | +1.250% | 1,824 | -4.494% |
| 2026-05-20 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,325 | -3.300% |
| 2026-05-15 | 20.00 | 20.07 | 20.00 | 20.00 | -1.235% | 1,024 | -3.300% |
| 2026-05-14 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 1,658 | -4.494% |
| 2026-05-13 | 20.12 | 20.26 | 20.12 | 20.25 | +0.998% | 6,170 | -4.494% |
| 2026-05-12 | 20.05 | 20.05 | 20.05 | 20.05 | +0.050% | 980 | -3.541% |
| 2026-05-11 | 20.10 | 20.10 | 20.04 | 20.04 | +0.050% | 1,000 | -3.493% |
| 2026-05-08 | 20.40 | 20.40 | 20.03 | 20.03 | -1.086% | 2,455 | -3.445% |
| 2026-05-06 | 20.25 | 20.25 | 20.25 | 20.25 | +0.198% | 160 | -4.494% |
| 2026-05-04 | 20.21 | 20.21 | 20.21 | 20.21 | -2.837% | 877 | -4.305% |
| 2026-05-01 | 19.90 | 20.80 | 19.90 | 20.80 | +1.069% | 1,431 | -7.019% |
| 2026-04-30 | 19.88 | 20.58 | 19.88 | 20.58 | +2.643% | 5,230 | -6.025% |
| 2026-04-29 | 20.05 | 20.05 | 20.05 | 20.05 | 0.000% | 1,149 | -3.541% |
| 2026-04-28 | 20.25 | 20.25 | 20.05 | 20.05 | -2.147% | 4,969 | -3.541% |
| 2026-04-27 | 20.25 | 20.49 | 20.25 | 20.49 | +0.441% | 1,659 | -5.612% |
| 2026-04-24 | 20.25 | 20.44 | 20.25 | 20.40 | +2.000% | 3,928 | -5.196% |
| 2026-04-23 | 20.00 | 20.00 | 20.00 | 20.00 | +0.050% | 600 | -3.300% |
| 2026-04-21 | 20.00 | 20.00 | 19.99 | 19.99 | +0.150% | 1,892 | -3.252% |
| 2026-04-20 | 19.88 | 19.96 | 19.88 | 19.96 | -0.250% | 1,332 | -3.106% |
| 2026-04-17 | 20.01 | 20.01 | 20.01 | 20.01 | 0.000% | 850 | -3.348% |
| 2026-04-16 | 20.01 | 20.01 | 20.01 | 20.01 | 0.000% | 201 | -3.348% |
| 2026-04-15 | 19.88 | 20.01 | 19.88 | 20.01 | -2.675% | 1,150 | -3.348% |
| 2026-04-13 | 20.36 | 20.70 | 20.36 | 20.56 | +2.800% | 6,810 | -5.934% |
| 2026-04-10 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,218 | -3.300% |
| 2026-04-08 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 150 | -3.300% |
| 2026-04-07 | 19.95 | 20.10 | 19.95 | 20.00 | +2.145% | 1,889 | -3.300% |
| 2026-04-02 | 20.03 | 20.03 | 19.58 | 19.58 | -2.344% | 1,610 | -1.226% |
| 2026-04-01 | 20.20 | 20.20 | 20.05 | 20.05 | 0.000% | 200 | -3.541% |
| 2026-03-31 | 19.58 | 20.25 | 19.58 | 20.05 | -0.100% | 1,370 | -3.541% |
| 2026-03-30 | 20.07 | 20.07 | 20.07 | 20.07 | -3.879% | 351 | -3.637% |
| 2026-03-27 | 20.00 | 20.88 | 20.00 | 20.88 | +4.400% | 1,432 | -7.375% |
| 2026-03-26 | 20.01 | 20.01 | 19.98 | 20.00 | -1.088% | 8,880 | -3.300% |
| 2026-03-23 | 20.00 | 20.22 | 20.00 | 20.22 | +1.049% | 641 | -4.352% |
| 2026-03-20 | 20.15 | 20.15 | 20.01 | 20.01 | +0.050% | 1,001 | -3.348% |
| 2026-03-18 | 20.17 | 20.17 | 20.00 | 20.00 | 0.000% | 986 | -3.300% |
| 2026-03-17 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,480 | -3.300% |
| 2026-03-16 | 20.00 | 20.00 | 20.00 | 20.00 | -1.235% | 765 | -3.300% |
| 2026-03-11 | 20.25 | 20.25 | 20.25 | 20.25 | +1.250% | 301 | -4.494% |
| 2026-03-04 | 20.25 | 20.25 | 20.00 | 20.00 | -0.596% | 1,101 | -3.300% |
| 2026-03-02 | 20.12 | 20.12 | 20.12 | 20.12 | +0.199% | 200 | -3.877% |
| 2026-02-27 | 20.08 | 20.08 | 20.08 | 20.08 | -0.149% | 758 | -3.685% |
| 2026-02-25 | 20.50 | 20.50 | 19.63 | 20.11 | -1.902% | 3,588 | -3.829% |
| 2026-02-23 | 20.47 | 20.50 | 20.40 | 20.50 | +1.085% | 2,676 | -5.659% |
| 2026-02-20 | 20.40 | 20.50 | 20.26 | 20.28 | -2.265% | 3,325 | -4.635% |
| 2026-02-19 | 20.74 | 20.75 | 19.82 | 20.75 | 0.000% | 1,356 | -6.795% |
| 2026-02-18 | 20.76 | 20.76 | 20.51 | 20.75 | 0.000% | 2,025 | -6.795% |
| 2026-02-17 | 20.05 | 20.75 | 20.05 | 20.75 | +2.927% | 2,941 | -6.795% |
| 2026-02-13 | 20.16 | 20.16 | 20.16 | 20.16 | -3.263% | 521 | -4.067% |
| 2026-02-12 | 20.15 | 20.84 | 20.15 | 20.84 | +3.424% | 2,795 | -7.198% |
| 2026-02-11 | 20.85 | 20.90 | 19.80 | 20.15 | -3.589% | 3,171 | -4.020% |
| 2026-02-10 | 20.90 | 20.90 | 20.85 | 20.90 | -0.381% | 875 | -7.464% |
| 2026-02-09 | 20.00 | 20.99 | 20.00 | 20.98 | +4.848% | 4,344 | -7.817% |
| 2026-02-05 | 20.20 | 20.20 | 20.01 | 20.01 | -1.234% | 1,200 | -3.348% |
| 2026-02-04 | 20.26 | 20.26 | 20.26 | 20.26 | 0.000% | 861 | -4.541% |
| 2026-02-02 | 20.21 | 20.26 | 20.21 | 20.26 | -3.478% | 314 | -4.541% |
| 2026-01-29 | 20.00 | 20.99 | 20.00 | 20.99 | +4.845% | 2,214 | -7.861% |
| 2026-01-28 | 20.60 | 20.80 | 20.02 | 20.02 | +6.207% | 4,523 | -3.397% |
| 2026-01-27 | 20.06 | 20.06 | 18.85 | 18.85 | -6.219% | 1,426 | +2.599% |
| 2026-01-23 | 20.00 | 20.10 | 19.90 | 20.10 | -3.365% | 3,686 | -3.781% |
| 2026-01-22 | 20.80 | 20.80 | 20.80 | 20.80 | -0.905% | 292 | -7.019% |
| 2026-01-21 | 19.12 | 20.99 | 19.08 | 20.99 | +10.474% | 2,165 | -7.861% |
| 2026-01-20 | 19.81 | 19.85 | 18.55 | 19.00 | -4.089% | 7,710 | +1.789% |
| 2026-01-16 | 19.75 | 20.06 | 19.75 | 19.81 | +1.123% | 7,020 | -2.373% |
| 2026-01-15 | 19.75 | 19.75 | 19.59 | 19.59 | -2.050% | 1,500 | -1.276% |
| 2026-01-14 | 20.00 | 20.00 | 20.00 | 20.00 | -0.794% | 11,636 | -3.300% |
| 2026-01-13 | 20.25 | 20.84 | 19.25 | 20.16 | +0.674% | 10,024 | -4.067% |
| 2026-01-12 | 20.35 | 20.85 | 20.02 | 20.02 | -1.379% | 9,110 | -3.421% |
| 2026-01-09 | 19.49 | 20.30 | 18.20 | 20.30 | +4.182% | 13,657 | -4.753% |
| 2026-01-08 | 18.94 | 19.49 | 18.90 | 19.49 | +2.579% | 2,728 | -0.770% |
| 2026-01-07 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 120 | +1.789% |
| 2026-01-06 | 18.75 | 19.00 | 18.75 | 19.00 | +2.703% | 667 | +1.789% |
| 2026-01-05 | 19.00 | 19.00 | 18.50 | 18.50 | +1.648% | 3,567 | +4.541% |
| 2025-12-31 | 18.70 | 18.70 | 18.20 | 18.20 | -1.408% | 553 | +6.264% |
| 2025-12-29 | 18.10 | 18.46 | 18.10 | 18.46 | +1.429% | 560 | +4.767% |
| 2025-12-23 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 400 | +6.264% |
| 2025-12-22 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 171 | +6.264% |
| 2025-12-19 | 18.20 | 18.20 | 18.20 | 18.20 | -0.709% | 164 | +6.264% |
| 2025-12-18 | 18.33 | 18.33 | 18.33 | 18.33 | +0.714% | 456 | +5.510% |
| 2025-12-16 | 18.30 | 18.35 | 18.20 | 18.20 | -2.151% | 1,538 | +6.264% |
| 2025-12-12 | 18.60 | 18.60 | 18.60 | 18.60 | +0.541% | 1,400 | +3.978% |
| 2025-12-10 | 18.50 | 18.50 | 18.50 | 18.50 | -2.116% | 100 | +4.541% |
| 2025-12-09 | 18.25 | 19.49 | 18.25 | 18.90 | +3.505% | 2,000 | +2.328% |
| 2025-12-04 | 18.27 | 18.27 | 18.26 | 18.26 | +0.330% | 995 | +5.915% |
| 2025-12-03 | 18.20 | 18.20 | 18.20 | 18.20 | -0.055% | 1,056 | +6.264% |
| 2025-12-02 | 18.10 | 18.26 | 18.10 | 18.21 | +0.055% | 2,037 | +6.205% |
| 2025-12-01 | 18.20 | 18.20 | 18.20 | 18.20 | +0.552% | 1,638 | +6.264% |
| 2025-11-28 | 18.10 | 18.10 | 18.10 | 18.10 | -0.549% | 100 | +6.851% |
| 2025-11-26 | 18.35 | 18.35 | 18.20 | 18.20 | 0.000% | 1,400 | +6.264% |
| 2025-11-25 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 2,051 | +6.264% |
| 2025-11-20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 400 | +6.264% |
| 2025-11-19 | 18.55 | 18.55 | 18.20 | 18.20 | -1.887% | 4,000 | +6.264% |
| 2025-11-18 | 18.68 | 18.68 | 18.55 | 18.55 | +0.216% | 415 | +4.259% |
| 2025-11-17 | 18.51 | 18.51 | 18.51 | 18.51 | +1.703% | 500 | +4.484% |
| 2025-11-14 | 18.20 | 18.20 | 18.20 | 18.20 | -3.448% | 703 | +6.264% |
| 2025-11-13 | 18.78 | 18.85 | 18.78 | 18.85 | +0.373% | 1,235 | +2.599% |
| 2025-11-12 | 18.78 | 18.78 | 18.78 | 18.78 | +2.904% | 961 | +2.982% |
| 2025-11-11 | 18.25 | 18.25 | 18.25 | 18.25 | -0.815% | 1,166 | +5.973% |
| 2025-11-07 | 18.75 | 18.75 | 18.25 | 18.40 | 0.000% | 1,373 | +5.109% |
| 2025-11-06 | 18.20 | 18.40 | 18.20 | 18.40 | +0.218% | 550 | +5.109% |
| 2025-11-05 | 18.36 | 18.36 | 18.36 | 18.36 | +1.774% | 100 | +5.338% |
| 2025-11-04 | 18.13 | 18.13 | 18.04 | 18.04 | -0.606% | 5,733 | +7.206% |
| 2025-11-03 | 18.15 | 18.54 | 18.15 | 18.15 | -4.474% | 984 | +6.556% |
| 2025-10-31 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 257 | +1.789% |
| 2025-10-30 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 500 | +4.541% |
| 2025-10-29 | 18.15 | 19.45 | 18.15 | 18.50 | +2.210% | 1,823 | +4.541% |
| 2025-10-27 | 18.55 | 18.55 | 18.10 | 18.10 | -2.478% | 750 | +6.851% |
| 2025-10-23 | 18.56 | 18.56 | 18.55 | 18.56 | +0.054% | 1,219 | +4.203% |
| 2025-10-20 | 18.43 | 18.55 | 18.43 | 18.55 | +0.542% | 498 | +4.259% |
| 2025-10-17 | 18.30 | 18.45 | 18.30 | 18.45 | +0.600% | 2,464 | +4.824% |
| 2025-10-16 | 18.34 | 18.34 | 18.34 | 18.34 | -0.918% | 1,000 | +5.453% |
| 2025-10-10 | 17.50 | 18.60 | 17.50 | 18.51 | -0.484% | 3,535 | +4.484% |
| 2025-10-08 | 17.50 | 18.71 | 17.50 | 18.60 | +0.541% | 829 | +3.978% |
| 2025-10-07 | 17.50 | 18.50 | 17.50 | 18.50 | -0.857% | 800 | +4.541% |
| 2025-10-06 | 18.75 | 18.75 | 18.66 | 18.66 | -1.270% | 837 | +3.644% |
| 2025-10-03 | 18.00 | 19.00 | 18.00 | 18.90 | +1.015% | 1,200 | +2.328% |
| 2025-10-02 | 18.90 | 18.90 | 18.71 | 18.71 | -3.805% | 500 | +3.367% |
| 2025-10-01 | 19.02 | 19.49 | 18.65 | 19.45 | +2.100% | 2,287 | -0.566% |
| 2025-09-30 | 19.07 | 19.07 | 19.05 | 19.05 | -2.207% | 683 | +1.522% |
| 2025-09-29 | 19.49 | 19.49 | 19.07 | 19.48 | +2.419% | 1,509 | -0.719% |
| 2025-09-26 | 19.49 | 19.49 | 19.02 | 19.02 | -1.868% | 1,291 | +1.682% |
| 2025-09-25 | 19.39 | 19.49 | 19.22 | 19.38 | +0.660% | 1,814 | -0.217% |
| 2025-09-24 | 19.25 | 19.25 | 19.25 | 19.25 | +1.382% | 600 | +0.441% |
| 2025-09-23 | 18.61 | 18.99 | 18.61 | 18.99 | -1.042% | 820 | +1.830% |
| 2025-09-22 | 19.02 | 19.25 | 19.02 | 19.19 | +3.743% | 5,149 | +0.769% |
| 2025-09-19 | 19.02 | 19.02 | 18.50 | 18.50 | -0.431% | 1,900 | +4.541% |
| 2025-09-18 | 18.52 | 19.02 | 18.52 | 18.58 | +0.378% | 3,420 | +4.090% |
| 2025-09-17 | 18.85 | 18.85 | 18.51 | 18.51 | +0.054% | 908 | +4.484% |
| 2025-09-16 | 18.51 | 18.51 | 18.50 | 18.50 | +1.148% | 935 | +4.541% |
| 2025-09-15 | 18.85 | 18.85 | 18.29 | 18.29 | -3.787% | 1,931 | +5.741% |
| 2025-09-12 | 18.95 | 19.01 | 18.70 | 19.01 | +2.729% | 2,478 | +1.736% |
| 2025-09-11 | 19.00 | 19.00 | 18.50 | 18.50 | -2.708% | 803 | +4.512% |
| 2025-09-10 | 19.02 | 19.02 | 18.50 | 19.02 | +0.105% | 3,754 | +1.682% |
| 2025-09-09 | 18.75 | 19.00 | 18.75 | 19.00 | +0.317% | 2,435 | +1.789% |
| 2025-09-08 | 18.94 | 18.94 | 18.94 | 18.94 | +0.053% | 940 | +2.112% |
| 2025-09-05 | 18.80 | 18.93 | 18.40 | 18.93 | +0.691% | 982 | +2.166% |
| 2025-09-04 | 18.75 | 18.80 | 18.45 | 18.80 | 0.000% | 1,320 | +2.872% |
| 2025-09-03 | 17.99 | 18.80 | 17.99 | 18.80 | +3.014% | 833 | +2.872% |
| 2025-09-02 | 17.99 | 18.25 | 17.99 | 18.25 | +0.829% | 450 | +5.973% |
| 2025-08-29 | 18.75 | 18.75 | 18.10 | 18.10 | -3.467% | 1,868 | +6.851% |
| 2025-08-28 | 18.50 | 18.75 | 18.50 | 18.75 | +1.351% | 1,613 | +3.147% |
| 2025-08-27 | 18.78 | 18.94 | 18.05 | 18.50 | -2.323% | 3,739 | +4.541% |
| 2025-08-25 | 18.80 | 18.94 | 18.55 | 18.94 | +0.745% | 3,086 | +2.112% |
| 2025-08-22 | 18.94 | 18.94 | 18.06 | 18.80 | 0.000% | 2,515 | +2.872% |
| 2025-08-21 | 18.70 | 18.94 | 18.70 | 18.80 | -0.159% | 3,449 | +2.872% |
| 2025-08-20 | 18.15 | 18.83 | 18.15 | 18.83 | +4.321% | 1,275 | +2.708% |
| 2025-08-19 | 18.05 | 18.05 | 18.05 | 18.05 | -5.000% | 364 | +7.147% |
| 2025-08-18 | 18.73 | 19.00 | 18.73 | 19.00 | 0.000% | 880 | +1.789% |
| 2025-08-15 | 17.20 | 19.00 | 17.20 | 19.00 | +5.497% | 3,582 | +1.789% |
| 2025-08-14 | 18.00 | 19.00 | 17.99 | 18.01 | +0.056% | 4,515 | +7.385% |
| 2025-08-13 | 18.00 | 18.00 | 18.00 | 18.00 | -4.000% | 985 | +7.444% |
| 2025-08-12 | 18.75 | 18.75 | 18.75 | 18.75 | +6.655% | 511 | +3.147% |
| 2025-08-08 | 17.58 | 17.58 | 17.58 | 17.58 | +0.457% | 505 | +10.011% |
| 2025-08-07 | 18.00 | 18.00 | 17.50 | 17.50 | -6.716% | 6,959 | +10.514% |
| 2025-08-06 | 18.76 | 18.84 | 18.76 | 18.76 | +7.816% | 1,554 | +3.092% |
| 2025-08-05 | 17.50 | 17.50 | 17.40 | 17.40 | +1.458% | 1,358 | +11.149% |
| 2025-08-04 | 17.15 | 17.15 | 17.15 | 17.15 | -9.067% | 387 | +12.770% |
| 2025-08-01 | 18.86 | 18.86 | 18.86 | 18.86 | -0.841% | 372 | +2.545% |
| 2025-07-30 | 17.76 | 19.02 | 17.76 | 19.02 | +3.934% | 2,416 | +1.682% |
| 2025-07-28 | 18.75 | 18.75 | 18.30 | 18.30 | -2.400% | 1,434 | +5.683% |
| 2025-07-25 | 18.75 | 18.75 | 17.10 | 18.75 | 0.000% | 15,372 | +3.147% |
| 2025-07-24 | 18.75 | 18.75 | 18.75 | 18.75 | -0.741% | 507 | +3.147% |
| 2025-07-23 | 18.65 | 18.89 | 18.65 | 18.89 | +0.800% | 1,518 | +2.382% |
| 2025-07-22 | 18.70 | 18.75 | 18.70 | 18.74 | -0.053% | 1,114 | +3.202% |
| 2025-07-21 | 18.74 | 18.75 | 18.74 | 18.75 | +0.267% | 1,540 | +3.147% |
| 2025-07-18 | 18.70 | 19.00 | 18.70 | 18.70 | +7.657% | 1,301 | +3.422% |
| 2025-07-17 | 18.40 | 18.40 | 17.37 | 17.37 | -6.108% | 2,050 | +11.341% |
| 2025-07-16 | 18.00 | 18.50 | 18.00 | 18.50 | +1.370% | 1,325 | +4.541% |
| 2025-07-15 | 17.40 | 18.50 | 17.22 | 18.25 | +3.870% | 2,658 | +5.973% |
| 2025-07-14 | 18.00 | 18.00 | 17.57 | 17.57 | -1.237% | 1,821 | +10.074% |
| 2025-07-11 | 17.85 | 17.85 | 17.75 | 17.79 | +0.225% | 2,311 | +8.713% |
| 2025-07-10 | 18.00 | 18.00 | 17.75 | 17.75 | 0.000% | 887 | +8.958% |
| 2025-07-09 | 17.75 | 17.75 | 17.10 | 17.75 | 0.000% | 1,339 | +8.958% |
| 2025-07-08 | 17.75 | 18.14 | 17.75 | 17.75 | +4.412% | 809 | +8.958% |
| 2025-07-07 | 18.00 | 18.00 | 17.00 | 17.00 | -5.556% | 405 | +13.765% |
| 2025-07-02 | 18.00 | 18.00 | 17.97 | 18.00 | +0.840% | 1,807 | +7.444% |
| 2025-07-01 | 17.85 | 17.85 | 17.85 | 17.85 | -0.833% | 133 | +8.347% |
| 2025-06-30 | 18.00 | 18.00 | 17.75 | 18.00 | 0.000% | 1,219 | +7.444% |
| 2025-06-27 | 17.00 | 18.00 | 17.00 | 18.00 | 0.000% | 5,663 | +7.444% |
| 2025-06-26 | 17.85 | 18.00 | 17.85 | 18.00 | +0.840% | 3,200 | +7.444% |
| 2025-06-25 | 17.85 | 17.85 | 17.85 | 17.85 | -0.723% | 150 | +8.347% |
| 2025-06-24 | 17.70 | 17.98 | 17.50 | 17.98 | -0.111% | 3,986 | +7.564% |
| 2025-06-23 | 18.00 | 18.00 | 16.70 | 18.00 | 0.000% | 2,202 | +7.444% |
| 2025-06-20 | 17.99 | 18.00 | 17.99 | 18.00 | +0.897% | 351 | +7.444% |
| 2025-06-18 | 17.84 | 17.84 | 17.84 | 17.84 | -0.889% | 475 | +8.408% |
| 2025-06-17 | 18.00 | 18.00 | 18.00 | 18.00 | +0.559% | 500 | +7.444% |
| 2025-06-16 | 17.36 | 18.00 | 17.36 | 17.90 | -0.500% | 1,750 | +8.045% |
| 2025-06-13 | 17.99 | 17.99 | 17.99 | 17.99 | -0.056% | 610 | +7.504% |
| 2025-06-12 | 17.26 | 18.00 | 17.26 | 18.00 | +4.895% | 2,910 | +7.444% |
| 2025-06-11 | 17.16 | 17.16 | 17.16 | 17.16 | -4.614% | 481 | +12.704% |
| 2025-06-10 | 17.80 | 17.99 | 16.70 | 17.99 | +2.800% | 817 | +7.504% |
| 2025-06-09 | 17.50 | 17.50 | 16.70 | 17.50 | 0.000% | 570 | +10.514% |
| 2025-06-06 | 17.13 | 17.80 | 17.13 | 17.50 | -2.453% | 741 | +10.514% |
| 2025-06-05 | 18.00 | 18.00 | 17.94 | 17.94 | +2.048% | 1,000 | +7.804% |
| 2025-06-04 | 18.00 | 18.00 | 17.13 | 17.58 | -2.333% | 2,646 | +10.011% |
| 2025-06-03 | 18.25 | 18.40 | 18.00 | 18.00 | -2.174% | 3,461 | +7.444% |
| 2025-06-02 | 18.41 | 19.50 | 18.00 | 18.40 | +0.822% | 4,256 | +5.109% |
| 2025-05-30 | 17.52 | 18.25 | 17.52 | 18.25 | +2.817% | 3,675 | +5.973% |
| 2025-05-29 | 18.00 | 18.00 | 17.75 | 17.75 | -1.934% | 3,894 | +8.958% |
| 2025-05-28 | 17.50 | 18.10 | 17.50 | 18.10 | +8.383% | 2,720 | +6.851% |
| 2025-05-27 | 18.00 | 18.00 | 16.70 | 16.70 | -4.680% | 3,800 | +15.808% |
| 2025-05-23 | 17.52 | 17.52 | 17.52 | 17.52 | -5.348% | 305 | +10.388% |
| 2025-05-22 | 17.75 | 18.51 | 17.70 | 18.51 | +2.890% | 3,090 | +4.484% |
| 2025-05-21 | 18.01 | 18.01 | 17.99 | 17.99 | -0.717% | 3,300 | +7.504% |
| 2025-05-20 | 19.25 | 19.25 | 18.12 | 18.12 | -4.632% | 751 | +6.733% |
| 2025-05-19 | 18.90 | 19.49 | 18.00 | 19.00 | +0.529% | 3,379 | +1.789% |
| 2025-05-16 | 18.49 | 18.99 | 18.49 | 18.90 | +2.162% | 3,436 | +2.328% |
| 2025-05-15 | 18.50 | 18.75 | 18.50 | 18.50 | -2.632% | 1,272 | +4.541% |
| 2025-05-14 | 19.50 | 19.50 | 18.79 | 19.00 | 0.000% | 524 | +1.789% |
| 2025-05-13 | 18.50 | 19.00 | 18.50 | 19.00 | +0.529% | 1,601 | +1.789% |
| 2025-05-09 | 18.90 | 18.90 | 18.90 | 18.90 | -0.526% | 1,200 | +2.328% |
| 2025-05-07 | 17.00 | 19.00 | 17.00 | 19.00 | +9.258% | 6,289 | +1.789% |
| 2025-05-06 | 18.00 | 18.00 | 16.85 | 17.39 | -3.389% | 11,627 | +11.213% |
| 2025-05-05 | 17.67 | 18.00 | 17.65 | 18.00 | +1.868% | 973 | +7.444% |
| 2025-05-02 | 18.00 | 18.00 | 17.67 | 17.67 | -2.912% | 2,000 | +9.451% |
| 2025-05-01 | 16.80 | 18.20 | 16.80 | 18.20 | -3.704% | 1,155 | +6.264% |
| 2025-04-29 | 18.90 | 18.90 | 18.90 | 18.90 | +1.340% | 623 | +2.328% |
| 2025-04-28 | 18.00 | 18.65 | 17.90 | 18.65 | +3.611% | 2,526 | +3.700% |
| 2025-04-24 | 16.75 | 18.00 | 16.75 | 18.00 | +4.834% | 500 | +7.444% |
| 2025-04-23 | 16.75 | 17.17 | 16.75 | 17.17 | -9.153% | 2,600 | +12.638% |
| 2025-04-22 | 18.78 | 18.90 | 18.78 | 18.90 | +6.419% | 1,000 | +2.328% |
| 2025-04-21 | 18.96 | 18.97 | 17.76 | 17.76 | -6.280% | 2,170 | +8.896% |
| 2025-04-16 | 17.33 | 19.00 | 17.25 | 18.95 | +8.286% | 2,600 | +2.058% |
| 2025-04-14 | 18.00 | 18.00 | 17.50 | 17.50 | 0.000% | 1,100 | +10.514% |
| 2025-04-11 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 405 | +10.514% |
| 2025-04-10 | 17.50 | 18.10 | 17.41 | 17.50 | -3.315% | 3,745 | +10.514% |
| 2025-04-09 | 18.00 | 18.10 | 18.00 | 18.10 | -1.630% | 1,802 | +6.851% |
| 2025-04-08 | 18.40 | 18.40 | 18.40 | 18.40 | +2.222% | 200 | +5.109% |
| 2025-04-07 | 17.55 | 18.00 | 17.50 | 18.00 | 0.000% | 2,015 | +7.444% |
| 2025-04-04 | 17.01 | 18.00 | 17.01 | 18.00 | +7.784% | 5,180 | +7.444% |
| 2025-04-03 | 18.50 | 19.30 | 16.70 | 16.70 | -5.915% | 4,126 | +15.808% |
| 2025-04-01 | 17.50 | 18.50 | 17.50 | 17.75 | -4.054% | 631 | +8.958% |
| 2025-03-31 | 18.50 | 18.50 | 16.50 | 18.50 | 0.000% | 2,798 | +4.541% |
| 2025-03-28 | 18.50 | 18.50 | 18.50 | 18.50 | +2.778% | 593 | +4.541% |
| 2025-03-27 | 19.26 | 19.26 | 16.42 | 18.00 | -6.542% | 3,781 | +7.444% |
| 2025-03-25 | 19.30 | 19.73 | 17.48 | 19.26 | 0.000% | 6,063 | +0.415% |
| 2025-03-24 | 19.26 | 19.26 | 19.26 | 19.26 | 0.000% | 2,321 | +0.415% |
| 2025-03-21 | 16.45 | 19.26 | 16.45 | 19.26 | +1.155% | 879 | +0.415% |
| 2025-03-20 | 19.04 | 19.04 | 19.04 | 19.04 | -2.758% | 501 | +1.576% |
| 2025-03-19 | 19.58 | 19.58 | 19.58 | 19.58 | +3.053% | 626 | -1.226% |
| 2025-03-18 | 18.50 | 19.00 | 17.10 | 19.00 | +7.649% | 2,628 | +1.789% |
| 2025-03-17 | 17.33 | 19.78 | 17.21 | 17.65 | +1.847% | 3,322 | +9.575% |
| 2025-03-14 | 17.58 | 17.75 | 17.33 | 17.33 | -3.722% | 7,114 | +11.598% |
| 2025-03-13 | 18.00 | 18.00 | 17.50 | 18.00 | -9.091% | 1,580 | +7.444% |
| 2025-03-11 | 19.10 | 19.80 | 19.10 | 19.80 | +9.392% | 1,100 | -2.323% |
| 2025-03-10 | 19.80 | 19.80 | 18.10 | 18.10 | -1.630% | 4,600 | +6.851% |
| 2025-03-07 | 18.40 | 18.40 | 18.40 | 18.40 | +0.272% | 166 | +5.109% |
| 2025-03-06 | 16.95 | 18.35 | 16.95 | 18.35 | 0.000% | 2,401 | +5.395% |
| 2025-03-05 | 17.01 | 18.35 | 17.01 | 18.35 | +1.944% | 556 | +5.395% |
| 2025-03-04 | 18.00 | 18.40 | 18.00 | 18.00 | -1.639% | 10,446 | +7.444% |
| 2025-03-03 | 18.50 | 18.50 | 18.30 | 18.30 | -0.813% | 803 | +5.683% |
| 2025-02-28 | 18.45 | 18.45 | 18.45 | 18.45 | +2.500% | 280 | +4.824% |
| 2025-02-27 | 18.45 | 18.45 | 17.26 | 18.00 | -2.439% | 3,008 | +7.444% |
| 2025-02-26 | 18.50 | 18.50 | 18.42 | 18.45 | -0.270% | 8,106 | +4.824% |
| 2025-02-25 | 18.50 | 18.50 | 17.15 | 18.50 | 0.000% | 12,896 | +4.541% |
| 2025-02-24 | 18.01 | 19.50 | 17.05 | 18.50 | -1.596% | 4,809 | +4.541% |
| 2025-02-21 | 18.01 | 20.00 | 18.01 | 18.80 | -1.053% | 1,246 | +2.872% |
| 2025-02-20 | 18.99 | 19.00 | 18.99 | 19.00 | -4.952% | 908 | +1.789% |
| 2025-02-19 | 17.20 | 19.99 | 17.20 | 19.99 | +17.588% | 3,825 | -3.252% |
| 2025-02-18 | 19.99 | 20.00 | 17.00 | 17.00 | -15.979% | 1,278 | +13.765% |
| 2025-02-14 | 20.64 | 20.64 | 20.23 | 20.23 | -6.975% | 1,605 | -4.414% |
| 2025-02-12 | 18.40 | 21.75 | 18.01 | 21.75 | +18.207% | 1,545 | -11.080% |
| 2025-02-11 | 18.40 | 18.40 | 18.00 | 18.40 | +2.222% | 2,670 | +5.109% |
| 2025-02-10 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 203 | +7.444% |
| 2025-02-07 | 18.98 | 18.98 | 18.00 | 18.00 | 0.000% | 1,125 | +7.444% |
| 2025-02-06 | 18.40 | 18.98 | 18.00 | 18.00 | -2.174% | 3,548 | +7.444% |
| 2025-02-05 | 18.25 | 18.48 | 18.15 | 18.40 | +0.054% | 2,115 | +5.109% |
| 2025-02-04 | 18.01 | 18.49 | 18.00 | 18.39 | +0.712% | 7,297 | +5.166% |
| 2025-02-03 | 18.00 | 22.00 | 17.25 | 18.26 | +2.068% | 16,241 | +5.915% |
| 2025-01-31 | 17.75 | 17.99 | 17.75 | 17.89 | +0.506% | 1,410 | +8.105% |
| 2025-01-30 | 17.00 | 17.80 | 16.45 | 17.80 | +8.207% | 4,575 | +8.652% |
| 2025-01-29 | 16.35 | 16.45 | 16.35 | 16.45 | -2.663% | 4,500 | +17.568% |
| 2025-01-28 | 16.80 | 16.90 | 16.80 | 16.90 | +2.736% | 720 | +14.438% |
| 2025-01-27 | 16.75 | 16.75 | 16.45 | 16.45 | +0.305% | 750 | +17.568% |
| 2025-01-24 | 17.00 | 17.00 | 16.40 | 16.40 | -7.969% | 4,146 | +17.927% |
| 2025-01-23 | 16.63 | 17.82 | 16.33 | 17.82 | -1.165% | 3,600 | +8.530% |
| 2025-01-22 | 17.99 | 18.03 | 17.99 | 18.03 | +0.390% | 1,126 | +7.266% |
| 2025-01-21 | 17.00 | 18.03 | 16.10 | 17.96 | +7.933% | 3,179 | +7.684% |
| 2025-01-17 | 17.10 | 17.10 | 16.64 | 16.64 | -7.556% | 1,115 | +16.226% |
| 2025-01-16 | 18.00 | 18.00 | 18.00 | 18.00 | +0.056% | 500 | +7.444% |
| 2025-01-15 | 16.80 | 18.00 | 16.80 | 17.99 | -0.056% | 3,651 | +7.504% |
| 2025-01-14 | 17.00 | 18.00 | 17.00 | 18.00 | +7.143% | 3,458 | +7.444% |
| 2025-01-13 | 16.90 | 16.90 | 16.80 | 16.80 | -0.592% | 3,347 | +15.119% |
| 2025-01-10 | 16.79 | 16.90 | 16.79 | 16.90 | 0.000% | 1,805 | +14.438% |
| 2025-01-08 | 16.90 | 16.90 | 16.90 | 16.90 | +5.230% | 934 | +14.438% |
| 2025-01-07 | 16.75 | 16.75 | 16.06 | 16.06 | +0.062% | 350 | +20.423% |
| 2024-12-31 | 16.50 | 16.50 | 16.05 | 16.05 | +0.313% | 1,017 | +20.498% |
| 2024-12-30 | 16.50 | 16.50 | 16.00 | 16.00 | 0.000% | 847 | +20.875% |
| 2024-12-27 | 16.98 | 16.98 | 16.00 | 16.00 | -4.192% | 703 | +20.875% |
| 2024-12-26 | 16.16 | 16.70 | 16.16 | 16.70 | +3.086% | 1,000 | +15.808% |
| 2024-12-24 | 16.20 | 16.20 | 16.20 | 16.20 | +0.248% | 500 | +19.383% |
| 2024-12-23 | 16.16 | 16.50 | 16.16 | 16.16 | -0.308% | 4,359 | +19.678% |
| 2024-12-20 | 16.18 | 16.90 | 16.18 | 16.21 | -6.517% | 7,312 | +19.309% |
| 2024-12-19 | 16.64 | 17.35 | 16.64 | 17.34 | +4.144% | 1,634 | +11.534% |
| 2024-12-18 | 17.00 | 17.01 | 16.58 | 16.65 | -0.180% | 5,534 | +16.156% |
| 2024-12-17 | 17.00 | 17.00 | 16.60 | 16.68 | +3.218% | 2,843 | +15.947% |
| 2024-12-16 | 16.93 | 16.93 | 16.16 | 16.16 | -5.497% | 2,329 | +19.678% |
| 2024-12-11 | 17.25 | 17.25 | 17.10 | 17.10 | 0.000% | 1,500 | +13.099% |
| 2024-12-09 | 17.10 | 17.10 | 17.10 | 17.10 | 0.000% | 1,200 | +13.099% |
| 2024-12-06 | 16.75 | 17.11 | 16.75 | 17.10 | -2.286% | 2,338 | +13.099% |
| 2024-12-05 | 17.15 | 17.50 | 17.15 | 17.50 | 0.000% | 525 | +10.514% |