MFBP
M&F BANCORP INC
stockOTC
EODOct 1, 2026
49.50USD+1.020%(+0.50)220
MFBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 49.00 | 49.50 | 49.00 | 49.50 | +1.020% | 220 | 0.000% |
| 2026-09-30 | 48.92 | 49.00 | 48.92 | 49.00 | +1.031% | 990 | +1.020% |
| 2026-09-29 | 48.50 | 48.50 | 48.50 | 48.50 | -0.052% | 200 | +2.062% |
| 2026-09-28 | 48.52 | 48.52 | 48.52 | 48.52 | -0.257% | 575 | +2.009% |
| 2026-09-25 | 48.65 | 48.65 | 48.65 | 48.65 | -1.218% | 150 | +1.747% |
| 2026-09-22 | 49.00 | 49.25 | 49.00 | 49.25 | +2.604% | 320 | +0.508% |
| 2026-09-16 | 48.49 | 48.49 | 48.00 | 48.00 | -1.031% | 1,123 | +3.125% |
| 2026-09-15 | 48.49 | 48.50 | 48.49 | 48.50 | +0.052% | 1,948 | +2.062% |
| 2026-09-14 | 48.50 | 48.50 | 48.48 | 48.48 | +0.155% | 962 | +2.114% |
| 2026-09-11 | 48.50 | 48.50 | 48.40 | 48.40 | -0.144% | 4,115 | +2.273% |
| 2026-09-10 | 48.50 | 48.50 | 48.47 | 48.47 | -0.062% | 2,350 | +2.125% |
| 2026-09-09 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 100 | +2.062% |
| 2026-09-04 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 500 | +2.062% |
| 2026-09-02 | 48.31 | 48.50 | 48.31 | 48.50 | 0.000% | 3,498 | +2.062% |
| 2026-08-31 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 541 | +2.062% |
| 2026-08-27 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 280 | +2.062% |
| 2026-08-26 | 48.40 | 48.50 | 48.31 | 48.50 | 0.000% | 2,551 | +2.062% |
| 2026-08-25 | 48.30 | 48.50 | 48.30 | 48.50 | 0.000% | 860 | +2.062% |
| 2026-08-24 | 48.50 | 48.50 | 48.50 | 48.50 | +0.518% | 105 | +2.062% |
| 2026-08-21 | 48.25 | 48.25 | 48.25 | 48.25 | -0.284% | 226 | +2.591% |
| 2026-08-19 | 48.50 | 48.50 | 48.39 | 48.39 | -1.250% | 907 | +2.299% |
| 2026-08-18 | 49.00 | 49.00 | 49.00 | 49.00 | -0.609% | 1,122 | +1.020% |
| 2026-08-17 | 49.30 | 49.30 | 49.30 | 49.30 | -0.202% | 210 | +0.406% |
| 2026-08-14 | 49.40 | 49.40 | 49.40 | 49.40 | +0.816% | 1,707 | +0.202% |
| 2026-08-13 | 48.90 | 49.00 | 48.90 | 49.00 | +0.204% | 5,225 | +1.020% |
| 2026-08-12 | 48.60 | 48.90 | 48.50 | 48.90 | +0.411% | 9,357 | +1.227% |
| 2026-08-11 | 48.50 | 48.80 | 48.50 | 48.70 | +0.412% | 4,101 | +1.643% |
| 2026-08-10 | 47.90 | 48.78 | 47.88 | 48.50 | +1.042% | 10,971 | +2.062% |
| 2026-08-07 | 47.50 | 48.15 | 47.50 | 48.00 | +1.031% | 1,302 | +3.125% |
| 2026-08-06 | 47.50 | 47.65 | 47.45 | 47.51 | -0.200% | 1,370 | +4.189% |
| 2026-08-05 | 47.85 | 48.45 | 47.40 | 47.60 | +0.221% | 2,468 | +3.981% |
| 2026-08-04 | 47.90 | 47.90 | 47.50 | 47.50 | +0.105% | 1,311 | +4.211% |
| 2026-08-03 | 47.55 | 47.55 | 47.45 | 47.45 | -0.210% | 525 | +4.320% |
| 2026-07-31 | 47.40 | 47.55 | 47.40 | 47.55 | -0.523% | 805 | +4.101% |
| 2026-07-30 | 47.80 | 47.80 | 47.80 | 47.80 | 0.000% | 1,924 | +3.556% |
| 2026-07-29 | 47.80 | 47.80 | 47.80 | 47.80 | -0.219% | 3,125 | +3.556% |
| 2026-07-28 | 47.88 | 47.95 | 47.80 | 47.91 | -0.094% | 5,781 | +3.330% |
| 2026-07-27 | 47.49 | 47.95 | 47.49 | 47.95 | +0.884% | 1,411 | +3.233% |
| 2026-07-24 | 47.35 | 47.90 | 47.35 | 47.53 | +0.380% | 8,485 | +4.145% |
| 2026-07-23 | 47.25 | 47.96 | 47.25 | 47.35 | +1.175% | 8,441 | +4.541% |
| 2026-07-22 | 31.00 | 48.00 | 30.98 | 46.80 | +60.000% | 40,784 | +5.769% |
| 2026-07-20 | 29.25 | 29.25 | 29.25 | 29.25 | +0.729% | 6,718 | +69.231% |
| 2026-07-17 | 29.24 | 29.24 | 29.04 | 29.04 | -0.723% | 317 | +70.464% |
| 2026-07-16 | 28.61 | 29.25 | 28.61 | 29.25 | -2.435% | 300 | +69.231% |
| 2026-07-13 | 28.78 | 29.98 | 28.78 | 29.98 | 0.000% | 200 | +65.110% |
| 2026-07-09 | 29.98 | 29.98 | 29.98 | 29.98 | -1.713% | 116 | +65.110% |
| 2026-07-08 | 30.50 | 30.50 | 30.50 | 30.50 | +1.709% | 100 | +62.281% |
| 2026-07-07 | 29.99 | 29.99 | 29.99 | 29.99 | 0.000% | 100 | +65.055% |
| 2026-07-02 | 28.52 | 29.99 | 28.52 | 29.99 | -3.196% | 638 | +65.055% |
| 2026-06-30 | 30.98 | 30.98 | 30.98 | 30.98 | +6.791% | 100 | +59.781% |
| 2026-06-24 | 29.33 | 29.33 | 29.01 | 29.01 | -9.145% | 1,419 | +70.631% |
| 2026-06-23 | 28.95 | 31.93 | 28.82 | 31.93 | +11.061% | 1,521 | +55.027% |
| 2026-06-22 | 28.50 | 28.75 | 28.50 | 28.75 | +1.054% | 450 | +72.174% |
| 2026-06-18 | 28.40 | 28.45 | 28.40 | 28.45 | +1.607% | 553 | +73.989% |
| 2026-06-16 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 241 | +76.786% |
| 2026-06-15 | 28.00 | 28.00 | 28.00 | 28.00 | +3.704% | 100 | +76.786% |
| 2026-06-03 | 27.02 | 27.03 | 27.00 | 27.00 | 0.000% | 1,601 | +83.333% |
| 2026-06-02 | 27.95 | 28.35 | 27.00 | 27.00 | -0.917% | 3,803 | +83.333% |
| 2026-06-01 | 27.25 | 27.46 | 27.22 | 27.25 | -2.330% | 1,627 | +81.651% |
| 2026-05-29 | 27.90 | 27.90 | 27.90 | 27.90 | +1.639% | 100 | +77.419% |
| 2026-05-28 | 26.97 | 27.45 | 26.97 | 27.45 | +1.780% | 410 | +80.328% |
| 2026-05-26 | 26.97 | 26.97 | 26.97 | 26.97 | +3.731% | 103 | +83.537% |
| 2026-05-19 | 25.99 | 26.00 | 25.99 | 26.00 | +3.339% | 500 | +90.385% |
| 2026-05-18 | 25.10 | 25.16 | 25.10 | 25.16 | -2.291% | 4,594 | +96.741% |
| 2026-05-15 | 25.75 | 25.75 | 25.75 | 25.75 | +2.590% | 3,711 | +92.233% |
| 2026-05-12 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 255 | +97.211% |
| 2026-05-11 | 26.25 | 26.25 | 25.10 | 25.10 | 0.000% | 2,733 | +97.211% |
| 2026-05-07 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 6,700 | +97.211% |
| 2026-05-05 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 100 | +97.211% |
| 2026-05-04 | 26.06 | 26.06 | 25.00 | 25.10 | -7.003% | 12,943 | +97.211% |
| 2026-05-01 | 26.05 | 26.99 | 26.05 | 26.99 | +2.625% | 401 | +83.401% |
| 2026-04-23 | 26.30 | 26.30 | 26.30 | 26.30 | +0.611% | 100 | +88.215% |
| 2026-04-22 | 24.90 | 26.14 | 24.75 | 26.14 | +4.980% | 1,024 | +89.365% |
| 2026-04-20 | 24.90 | 24.90 | 24.90 | 24.90 | +1.135% | 200 | +98.795% |
| 2026-04-16 | 24.62 | 24.62 | 24.62 | 24.62 | +3.231% | 103 | +101.052% |
| 2026-04-13 | 23.85 | 23.85 | 23.85 | 23.85 | -4.217% | 251 | +107.547% |
| 2026-04-10 | 24.90 | 24.90 | 24.90 | 24.90 | +2.469% | 269 | +98.795% |
| 2026-04-08 | 24.26 | 24.30 | 23.86 | 24.30 | +2.532% | 601 | +103.704% |
| 2026-04-07 | 23.54 | 23.70 | 23.50 | 23.70 | -0.754% | 2,931 | +108.861% |
| 2026-03-31 | 23.88 | 23.88 | 23.88 | 23.88 | -1.526% | 300 | +107.286% |
| 2026-03-27 | 23.10 | 24.25 | 23.05 | 24.25 | +4.965% | 7,519 | +104.124% |
| 2026-03-26 | 23.10 | 23.10 | 23.10 | 23.10 | +0.013% | 2,140 | +114.258% |
| 2026-03-24 | 23.05 | 23.43 | 23.05 | 23.10 | -2.737% | 3,092 | +114.286% |
| 2026-03-23 | 24.30 | 24.30 | 23.75 | 23.75 | +5.509% | 302 | +108.421% |
| 2026-03-18 | 22.60 | 22.60 | 22.51 | 22.51 | -4.619% | 1,210 | +119.902% |
| 2026-03-17 | 23.50 | 23.60 | 23.50 | 23.60 | +0.426% | 3,398 | +109.746% |
| 2026-03-13 | 23.50 | 23.50 | 23.50 | 23.50 | -1.053% | 2,149 | +110.638% |
| 2026-03-12 | 23.50 | 23.75 | 23.50 | 23.75 | -1.247% | 615 | +108.421% |
| 2026-03-10 | 24.05 | 24.05 | 24.05 | 24.05 | -0.207% | 200 | +105.821% |
| 2026-03-09 | 23.32 | 24.10 | 23.32 | 24.10 | -0.823% | 628 | +105.394% |
| 2026-03-03 | 24.25 | 24.30 | 24.18 | 24.30 | -0.776% | 649 | +103.704% |
| 2026-03-02 | 24.09 | 24.49 | 24.09 | 24.49 | +1.660% | 275 | +102.123% |
| 2026-02-27 | 24.00 | 24.09 | 23.70 | 24.09 | +0.585% | 594 | +105.479% |
| 2026-02-26 | 22.94 | 23.95 | 22.94 | 23.95 | +4.357% | 665 | +106.681% |
| 2026-02-25 | 22.58 | 22.95 | 22.58 | 22.95 | +2.565% | 1,164 | +115.686% |
| 2026-02-24 | 22.58 | 22.58 | 21.56 | 22.38 | +0.793% | 1,600 | +121.219% |
| 2026-02-23 | 22.05 | 22.59 | 22.05 | 22.20 | +3.208% | 504 | +122.973% |
| 2026-02-20 | 21.51 | 22.60 | 21.51 | 21.51 | -4.612% | 2,700 | +130.126% |
| 2026-02-19 | 22.45 | 22.59 | 22.45 | 22.55 | -0.221% | 300 | +119.512% |
| 2026-02-18 | 21.57 | 22.60 | 21.25 | 22.60 | +7.414% | 1,850 | +119.027% |
| 2026-02-17 | 20.78 | 21.04 | 20.51 | 21.04 | +2.305% | 1,072 | +135.266% |
| 2026-02-13 | 20.93 | 20.93 | 20.57 | 20.57 | +4.237% | 600 | +140.689% |
| 2026-02-12 | 20.65 | 20.93 | 19.73 | 19.73 | -4.841% | 500 | +150.887% |
| 2026-02-11 | 20.62 | 20.73 | 20.62 | 20.73 | -0.985% | 300 | +138.741% |
| 2026-02-10 | 20.50 | 20.94 | 20.32 | 20.94 | +3.898% | 500 | +136.390% |
| 2026-02-09 | 20.15 | 20.15 | 20.15 | 20.15 | +0.772% | 127 | +145.604% |
| 2026-02-06 | 19.96 | 20.00 | 19.96 | 20.00 | +2.828% | 550 | +147.500% |
| 2026-02-04 | 19.49 | 19.49 | 19.29 | 19.45 | +3.568% | 933 | +154.499% |
| 2026-02-03 | 18.76 | 18.78 | 18.76 | 18.78 | -3.692% | 1,063 | +163.578% |
| 2026-02-02 | 19.50 | 19.50 | 19.50 | 19.50 | -1.763% | 308 | +153.846% |
| 2026-01-29 | 19.85 | 19.85 | 19.85 | 19.85 | -0.750% | 300 | +149.370% |
| 2026-01-28 | 20.00 | 20.00 | 20.00 | 20.00 | +0.050% | 100 | +147.500% |
| 2026-01-22 | 19.99 | 19.99 | 19.99 | 19.99 | +3.844% | 200 | +147.624% |
| 2026-01-15 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 110 | +157.143% |
| 2026-01-12 | 19.25 | 19.25 | 19.25 | 19.25 | -2.235% | 220 | +157.143% |
| 2026-01-06 | 19.60 | 19.69 | 19.60 | 19.69 | +3.632% | 500 | +151.397% |
| 2026-01-05 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 242 | +160.526% |
| 2026-01-02 | 18.70 | 19.00 | 18.60 | 19.00 | +1.333% | 564 | +160.526% |
| 2025-12-31 | 18.75 | 18.79 | 18.75 | 18.75 | -2.344% | 2,079 | +164.000% |
| 2025-12-29 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 100 | +157.813% |
| 2025-12-23 | 19.20 | 19.20 | 19.20 | 19.20 | +1.106% | 150 | +157.813% |
| 2025-12-18 | 18.99 | 18.99 | 18.99 | 18.99 | -0.105% | 758 | +160.664% |
| 2025-12-17 | 18.99 | 19.01 | 18.99 | 19.01 | 0.000% | 4,031 | +160.389% |
| 2025-12-16 | 18.99 | 19.01 | 18.99 | 19.01 | +2.259% | 3,199 | +160.389% |
| 2025-12-03 | 19.00 | 19.00 | 18.55 | 18.59 | -2.209% | 2,045 | +166.272% |
| 2025-11-26 | 19.00 | 19.62 | 19.00 | 19.01 | +3.035% | 586 | +160.389% |
| 2025-11-21 | 18.45 | 18.45 | 18.45 | 18.45 | -1.600% | 634 | +168.293% |
| 2025-11-20 | 19.33 | 19.33 | 18.75 | 18.75 | -2.597% | 651 | +164.000% |
| 2025-11-17 | 19.44 | 20.00 | 19.00 | 19.25 | +1.960% | 3,304 | +157.143% |
| 2025-11-14 | 18.95 | 19.00 | 18.78 | 18.88 | +2.609% | 5,000 | +162.182% |
| 2025-11-11 | 18.40 | 18.40 | 18.40 | 18.40 | 0.000% | 104 | +169.022% |
| 2025-11-10 | 19.05 | 19.05 | 18.40 | 18.40 | -4.416% | 1,250 | +169.022% |
| 2025-11-06 | 19.25 | 19.25 | 19.25 | 19.25 | +1.050% | 872 | +157.143% |
| 2025-11-05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.039% | 132 | +159.843% |
| 2025-11-04 | 19.25 | 19.25 | 19.25 | 19.25 | +1.262% | 200 | +157.143% |
| 2025-10-31 | 18.99 | 19.02 | 18.99 | 19.01 | 0.000% | 740 | +160.389% |
| 2025-10-30 | 19.00 | 19.01 | 18.52 | 19.01 | 0.000% | 600 | +160.389% |
| 2025-10-29 | 19.00 | 19.01 | 19.00 | 19.01 | +0.211% | 3,828 | +160.389% |
| 2025-10-24 | 18.90 | 18.97 | 18.90 | 18.97 | -2.668% | 336 | +160.938% |
| 2025-10-23 | 19.49 | 19.49 | 19.49 | 19.49 | -0.051% | 101 | +153.976% |
| 2025-10-21 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 500 | +153.846% |
| 2025-10-20 | 19.50 | 19.50 | 19.50 | 19.50 | +0.009% | 150 | +153.846% |
| 2025-10-17 | 19.50 | 19.50 | 19.50 | 19.50 | +2.085% | 400 | +153.868% |
| 2025-10-16 | 18.95 | 19.10 | 18.80 | 19.10 | +0.792% | 700 | +159.162% |
| 2025-10-15 | 18.95 | 18.95 | 18.95 | 18.95 | 0.000% | 325 | +161.214% |
| 2025-10-14 | 18.95 | 18.95 | 18.95 | 18.95 | +0.371% | 200 | +161.214% |
| 2025-10-09 | 18.88 | 18.88 | 18.88 | 18.88 | -0.632% | 200 | +162.182% |
| 2025-10-08 | 18.56 | 19.00 | 18.52 | 19.00 | +0.264% | 550 | +160.526% |
| 2025-10-07 | 18.95 | 18.95 | 18.95 | 18.95 | 0.000% | 100 | +161.214% |
| 2025-10-06 | 18.95 | 19.23 | 18.95 | 18.95 | -0.158% | 3,098 | +161.214% |
| 2025-10-03 | 18.98 | 18.98 | 18.98 | 18.98 | -0.158% | 100 | +160.801% |
| 2025-10-02 | 18.95 | 19.01 | 18.95 | 19.01 | 0.000% | 412 | +160.389% |
| 2025-10-01 | 18.97 | 19.01 | 18.95 | 19.01 | +2.480% | 700 | +160.389% |
| 2025-09-29 | 18.55 | 18.55 | 18.55 | 18.55 | -2.111% | 176 | +166.846% |
| 2025-09-25 | 18.95 | 18.95 | 18.95 | 18.95 | -0.263% | 100 | +161.214% |
| 2025-09-22 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,391 | +160.526% |
| 2025-09-19 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 112 | +160.526% |
| 2025-09-18 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 102 | +160.526% |
| 2025-09-09 | 18.51 | 19.00 | 18.51 | 19.00 | 0.000% | 2,490 | +160.526% |
| 2025-09-08 | 19.00 | 19.00 | 19.00 | 19.00 | +0.317% | 302 | +160.526% |
| 2025-08-22 | 18.94 | 18.94 | 18.94 | 18.94 | +1.013% | 106 | +161.352% |
| 2025-08-21 | 19.00 | 19.00 | 18.75 | 18.75 | -1.575% | 3,189 | +164.000% |
| 2025-08-15 | 19.11 | 19.11 | 19.05 | 19.05 | -0.052% | 1,800 | +159.843% |
| 2025-08-06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.987% | 106 | +159.706% |
| 2025-08-05 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 1,200 | +157.143% |
| 2025-07-31 | 19.01 | 19.90 | 19.01 | 19.25 | +1.262% | 3,838 | +157.143% |
| 2025-07-29 | 19.01 | 19.01 | 19.01 | 19.01 | -4.950% | 114 | +160.389% |
| 2025-07-28 | 19.50 | 20.00 | 19.05 | 20.00 | +1.163% | 4,392 | +147.500% |
| 2025-07-24 | 19.50 | 19.77 | 19.50 | 19.77 | +3.998% | 1,107 | +150.379% |
| 2025-07-21 | 19.02 | 19.02 | 19.01 | 19.01 | -1.960% | 1,102 | +160.389% |
| 2025-07-18 | 19.74 | 19.74 | 19.39 | 19.39 | -1.922% | 750 | +155.286% |
| 2025-07-17 | 19.77 | 19.77 | 19.77 | 19.77 | 0.000% | 102 | +150.379% |
| 2025-07-15 | 19.77 | 19.77 | 19.77 | 19.77 | 0.000% | 100 | +150.379% |
| 2025-07-14 | 19.77 | 19.77 | 19.77 | 19.77 | +1.125% | 408 | +150.379% |
| 2025-07-11 | 19.55 | 19.55 | 19.55 | 19.55 | -0.306% | 105 | +153.197% |
| 2025-07-07 | 19.61 | 19.61 | 19.61 | 19.61 | -0.037% | 252 | +152.422% |
| 2025-07-03 | 19.62 | 19.62 | 19.62 | 19.62 | -0.672% | 151 | +152.330% |
| 2025-07-02 | 19.69 | 19.75 | 19.69 | 19.75 | +3.947% | 304 | +150.633% |
| 2025-06-18 | 18.75 | 19.00 | 18.75 | 19.00 | 0.000% | 2,201 | +160.526% |
| 2025-06-17 | 19.00 | 19.00 | 19.00 | 19.00 | -0.783% | 2,302 | +160.526% |
| 2025-06-16 | 18.25 | 19.15 | 18.25 | 19.15 | +4.932% | 1,110 | +158.486% |
| 2025-06-12 | 18.25 | 18.25 | 18.25 | 18.25 | +0.579% | 212 | +171.233% |
| 2025-06-11 | 18.25 | 18.25 | 18.14 | 18.14 | -0.575% | 366 | +172.802% |
| 2025-06-10 | 18.25 | 18.25 | 18.25 | 18.25 | +1.389% | 300 | +171.233% |
| 2025-06-03 | 18.00 | 18.00 | 18.00 | 18.00 | -1.370% | 800 | +175.000% |
| 2025-05-28 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 344 | +171.233% |
| 2025-05-27 | 18.25 | 18.25 | 18.25 | 18.25 | +1.389% | 150 | +171.233% |
| 2025-05-20 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 100 | +175.000% |
| 2025-05-19 | 18.00 | 18.25 | 18.00 | 18.00 | 0.000% | 2,324 | +175.000% |
| 2025-05-16 | 18.25 | 18.25 | 17.99 | 18.00 | +0.279% | 5,964 | +175.000% |
| 2025-05-14 | 18.00 | 18.00 | 17.95 | 17.95 | 0.000% | 1,250 | +175.766% |
| 2025-05-13 | 18.02 | 18.02 | 17.95 | 17.95 | 0.000% | 503 | +175.766% |
| 2025-05-12 | 18.25 | 18.25 | 17.95 | 17.95 | -0.278% | 4,093 | +175.766% |
| 2025-05-09 | 18.05 | 18.05 | 18.00 | 18.00 | -2.703% | 10,105 | +175.000% |
| 2025-05-08 | 18.50 | 18.50 | 18.50 | 18.50 | +0.271% | 100 | +167.568% |
| 2025-05-07 | 18.25 | 18.45 | 18.25 | 18.45 | +2.216% | 813 | +168.293% |
| 2025-05-06 | 18.05 | 18.05 | 18.05 | 18.05 | -1.042% | 118 | +174.238% |
| 2025-05-05 | 18.00 | 18.24 | 17.95 | 18.24 | +1.333% | 4,260 | +171.382% |
| 2025-05-01 | 18.02 | 18.02 | 17.95 | 18.00 | -0.133% | 2,000 | +175.000% |
| 2025-04-30 | 18.01 | 18.02 | 17.95 | 18.02 | +0.301% | 2,020 | +174.634% |
| 2025-04-29 | 18.00 | 18.15 | 17.95 | 17.97 | -0.718% | 10,450 | +175.459% |
| 2025-04-15 | 18.10 | 18.10 | 18.10 | 18.10 | +0.611% | 100 | +173.481% |
| 2025-04-11 | 18.00 | 18.00 | 17.99 | 17.99 | +0.223% | 6,100 | +175.153% |
| 2025-04-10 | 18.00 | 18.00 | 17.95 | 17.95 | -0.278% | 5,655 | +175.766% |
| 2025-04-08 | 18.00 | 18.00 | 17.95 | 18.00 | +0.279% | 3,200 | +175.000% |
| 2025-04-07 | 17.95 | 18.00 | 17.95 | 17.95 | -0.167% | 5,155 | +175.766% |
| 2025-04-04 | 17.97 | 18.12 | 17.95 | 17.98 | +0.167% | 15,623 | +175.306% |
| 2025-04-03 | 18.12 | 18.12 | 17.90 | 17.95 | -2.973% | 12,944 | +175.766% |
| 2025-04-01 | 18.50 | 18.50 | 18.50 | 18.50 | +0.103% | 100 | +167.568% |
| 2025-03-31 | 18.50 | 18.50 | 18.48 | 18.48 | -0.103% | 555 | +167.843% |
| 2025-03-28 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 200 | +167.568% |
| 2025-03-27 | 18.12 | 18.50 | 18.12 | 18.50 | +0.271% | 602 | +167.568% |
| 2025-03-26 | 18.25 | 18.45 | 18.25 | 18.45 | +1.877% | 618 | +168.293% |
| 2025-03-25 | 18.11 | 18.11 | 18.11 | 18.11 | 0.000% | 2,110 | +173.330% |
| 2025-03-21 | 18.10 | 18.11 | 18.10 | 18.11 | +0.055% | 360 | +173.330% |
| 2025-03-20 | 18.10 | 18.10 | 18.10 | 18.10 | -0.822% | 295 | +173.481% |
| 2025-03-17 | 18.25 | 18.25 | 18.25 | 18.25 | +1.671% | 486 | +171.233% |
| 2025-03-14 | 18.00 | 18.00 | 17.95 | 17.95 | -0.278% | 6,312 | +175.766% |
| 2025-03-13 | 18.00 | 18.02 | 17.95 | 18.00 | 0.000% | 21,000 | +175.000% |
| 2025-03-12 | 18.00 | 18.00 | 18.00 | 18.00 | -0.194% | 6,975 | +175.000% |
| 2025-03-11 | 18.50 | 18.50 | 18.00 | 18.04 | -1.178% | 4,150 | +174.466% |
| 2025-03-10 | 18.51 | 18.53 | 18.00 | 18.25 | -1.776% | 5,901 | +171.233% |
| 2025-03-07 | 18.70 | 18.70 | 18.58 | 18.58 | -0.642% | 640 | +166.416% |
| 2025-03-06 | 18.70 | 18.75 | 18.70 | 18.70 | +0.538% | 1,820 | +164.706% |
| 2025-03-05 | 18.40 | 18.60 | 18.40 | 18.60 | +1.362% | 2,836 | +166.129% |
| 2025-03-04 | 18.05 | 18.35 | 18.05 | 18.35 | -1.344% | 1,544 | +169.755% |
| 2025-03-03 | 18.39 | 18.60 | 18.30 | 18.60 | +3.333% | 1,512 | +166.129% |
| 2025-02-26 | 18.05 | 18.05 | 18.00 | 18.00 | -1.370% | 1,407 | +175.000% |
| 2025-02-25 | 18.25 | 18.25 | 18.25 | 18.25 | +1.108% | 1,900 | +171.233% |
| 2025-02-24 | 18.05 | 18.05 | 18.05 | 18.05 | +0.222% | 414 | +174.238% |
| 2025-02-21 | 18.05 | 18.05 | 18.00 | 18.01 | +0.056% | 1,034 | +174.847% |
| 2025-02-20 | 18.00 | 18.05 | 18.00 | 18.00 | -0.056% | 934 | +175.000% |
| 2025-02-19 | 18.50 | 18.50 | 18.00 | 18.01 | -2.649% | 6,049 | +174.847% |
| 2025-02-18 | 18.95 | 18.95 | 18.50 | 18.50 | +1.314% | 1,914 | +167.568% |
| 2025-02-14 | 18.45 | 18.45 | 18.15 | 18.26 | -1.030% | 1,100 | +171.084% |
| 2025-02-12 | 18.75 | 18.75 | 18.45 | 18.45 | +1.653% | 900 | +168.293% |
| 2025-02-10 | 18.76 | 18.76 | 18.15 | 18.15 | -3.355% | 1,170 | +172.727% |
| 2025-02-07 | 18.78 | 18.78 | 18.78 | 18.78 | -1.469% | 822 | +163.578% |
| 2025-02-06 | 19.20 | 19.20 | 19.06 | 19.06 | -0.781% | 443 | +159.706% |
| 2025-02-05 | 19.15 | 19.25 | 19.15 | 19.21 | +1.105% | 6,184 | +157.678% |
| 2025-02-04 | 18.75 | 19.00 | 18.75 | 19.00 | +1.225% | 1,775 | +160.526% |
| 2025-02-03 | 19.05 | 19.05 | 18.77 | 18.77 | -2.746% | 1,047 | +163.719% |
| 2025-01-31 | 20.10 | 20.10 | 19.30 | 19.30 | -3.500% | 826 | +156.477% |
| 2025-01-30 | 20.07 | 20.07 | 19.94 | 20.00 | -0.744% | 3,112 | +147.500% |
| 2025-01-29 | 20.15 | 20.15 | 20.15 | 20.15 | -4.002% | 3,454 | +145.658% |
| 2025-01-28 | 21.39 | 21.39 | 20.99 | 20.99 | -13.657% | 2,934 | +135.827% |
| 2025-01-24 | 20.99 | 24.31 | 20.99 | 24.31 | +8.382% | 1,829 | +103.620% |
| 2025-01-22 | 22.39 | 22.43 | 22.39 | 22.43 | -0.045% | 307 | +120.687% |
| 2025-01-17 | 21.98 | 22.44 | 21.50 | 22.44 | +11.981% | 6,342 | +120.588% |
| 2025-01-16 | 20.05 | 20.05 | 20.04 | 20.04 | -0.054% | 600 | +147.016% |
| 2025-01-15 | 20.01 | 20.25 | 20.00 | 20.05 | +0.250% | 2,379 | +146.883% |
| 2025-01-14 | 20.26 | 20.26 | 20.00 | 20.00 | -1.235% | 1,810 | +147.500% |
| 2025-01-13 | 20.70 | 22.24 | 19.85 | 20.25 | +2.532% | 3,289 | +144.444% |
| 2025-01-10 | 20.98 | 21.00 | 19.75 | 19.75 | +5.277% | 1,899 | +150.633% |
| 2025-01-08 | 18.76 | 18.76 | 18.76 | 18.76 | -11.509% | 342 | +163.859% |
| 2025-01-06 | 20.95 | 21.20 | 20.95 | 21.20 | +4.485% | 1,950 | +133.491% |
| 2025-01-03 | 18.85 | 20.29 | 18.85 | 20.29 | +6.789% | 5,506 | +143.963% |
| 2025-01-02 | 19.75 | 19.75 | 19.00 | 19.00 | -2.514% | 4,991 | +160.526% |
| 2024-12-30 | 19.49 | 19.49 | 19.49 | 19.49 | +1.247% | 424 | +153.976% |
| 2024-12-27 | 19.25 | 19.25 | 19.25 | 19.25 | +2.230% | 150 | +157.143% |
| 2024-12-24 | 18.83 | 18.83 | 18.83 | 18.83 | -0.895% | 140 | +162.878% |
| 2024-12-20 | 18.14 | 19.00 | 18.14 | 19.00 | 0.000% | 2,385 | +160.526% |
| 2024-12-19 | 18.68 | 19.00 | 18.68 | 19.00 | 0.000% | 1,375 | +160.526% |
| 2024-12-17 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 417 | +160.526% |
| 2024-12-16 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 602 | +160.526% |
| 2024-12-13 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 752 | +160.526% |
| 2024-12-12 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1,350 | +160.526% |
| 2024-12-11 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 700 | +160.526% |
| 2024-12-06 | 18.99 | 19.00 | 18.99 | 19.00 | +4.224% | 1,138 | +160.526% |
| 2024-12-04 | 18.23 | 18.23 | 18.23 | 18.23 | -1.031% | 133 | +171.530% |
| 2024-12-03 | 18.11 | 18.42 | 18.11 | 18.42 | +2.333% | 1,091 | +168.730% |
| 2024-11-27 | 17.78 | 18.00 | 17.78 | 18.00 | -5.263% | 5,501 | +175.000% |
| 2024-11-26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.053% | 630 | +160.526% |
| 2024-11-22 | 18.99 | 18.99 | 18.99 | 18.99 | +4.055% | 207 | +160.664% |
| 2024-11-21 | 18.25 | 18.25 | 18.25 | 18.25 | -1.351% | 300 | +171.233% |
| 2024-11-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 800 | +167.568% |
| 2024-11-18 | 18.05 | 18.50 | 18.05 | 18.50 | +4.225% | 1,024 | +167.568% |
| 2024-11-14 | 17.75 | 17.75 | 17.75 | 17.75 | -1.389% | 159 | +178.873% |
| 2024-11-13 | 17.75 | 18.00 | 17.75 | 18.00 | -5.263% | 3,700 | +175.000% |
| 2024-11-06 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 3,201 | +160.526% |
| 2024-11-01 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 500 | +167.568% |
| 2024-10-31 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 400 | +167.568% |
| 2024-10-24 | 18.47 | 18.50 | 18.47 | 18.50 | +0.543% | 1,000 | +167.568% |
| 2024-10-23 | 18.38 | 18.40 | 18.25 | 18.40 | -0.217% | 1,207 | +169.022% |
| 2024-10-22 | 18.44 | 18.44 | 18.44 | 18.44 | -0.270% | 800 | +168.438% |
| 2024-10-21 | 18.50 | 18.51 | 18.49 | 18.49 | -0.054% | 500 | +167.712% |
| 2024-10-18 | 18.49 | 18.50 | 18.49 | 18.50 | +5.714% | 400 | +167.568% |
| 2024-10-16 | 17.50 | 17.50 | 17.50 | 17.50 | -3.846% | 678 | +182.857% |
| 2024-10-10 | 18.20 | 18.20 | 18.20 | 18.20 | 0.000% | 200 | +171.978% |
| 2024-10-09 | 18.20 | 18.20 | 18.19 | 18.20 | +3.586% | 890 | +171.978% |
| 2024-10-08 | 17.57 | 17.57 | 17.57 | 17.57 | -3.726% | 204 | +181.730% |
| 2024-10-03 | 18.25 | 18.25 | 18.25 | 18.25 | +1.389% | 300 | +171.233% |
| 2024-09-25 | 17.54 | 18.00 | 17.06 | 18.00 | -2.703% | 4,699 | +175.000% |
| 2024-09-23 | 18.02 | 18.50 | 18.02 | 18.50 | +2.778% | 505 | +167.568% |
| 2024-09-20 | 17.54 | 18.00 | 17.54 | 18.00 | -5.263% | 320 | +175.000% |
| 2024-09-11 | 19.00 | 19.00 | 19.00 | 19.00 | +2.703% | 1,600 | +160.526% |
| 2024-09-10 | 19.00 | 19.00 | 18.50 | 18.50 | -2.632% | 1,361 | +167.568% |
| 2024-09-03 | 19.00 | 19.00 | 19.00 | 19.00 | -3.308% | 2,101 | +160.526% |
| 2024-08-30 | 18.52 | 19.65 | 18.52 | 19.65 | +1.550% | 825 | +151.908% |
| 2024-08-27 | 19.35 | 19.35 | 19.35 | 19.35 | 0.000% | 534 | +155.814% |
| 2024-08-26 | 19.35 | 19.35 | 19.35 | 19.35 | +1.842% | 358 | +155.814% |
| 2024-08-22 | 19.74 | 19.74 | 19.00 | 19.00 | -3.553% | 933 | +160.526% |
| 2024-08-20 | 19.70 | 19.70 | 19.70 | 19.70 | 0.000% | 435 | +151.269% |
| 2024-08-19 | 19.00 | 19.70 | 19.00 | 19.70 | +3.684% | 939 | +151.269% |
| 2024-08-16 | 17.53 | 19.00 | 17.53 | 19.00 | -2.564% | 746 | +160.526% |
| 2024-08-15 | 19.50 | 19.50 | 19.50 | 19.50 | +2.632% | 103 | +153.846% |
| 2024-08-14 | 17.95 | 19.00 | 17.95 | 19.00 | +5.850% | 2,100 | +160.526% |
| 2024-08-13 | 17.90 | 17.95 | 17.90 | 17.95 | -1.644% | 700 | +175.766% |
| 2024-08-12 | 18.25 | 18.25 | 18.25 | 18.25 | +1.671% | 100 | +171.233% |
| 2024-08-08 | 17.05 | 17.95 | 17.05 | 17.95 | +2.571% | 4,447 | +175.766% |
| 2024-08-06 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 300 | +182.857% |
| 2024-08-05 | 17.40 | 17.50 | 17.40 | 17.50 | -1.130% | 4,105 | +182.857% |
| 2024-08-02 | 16.44 | 17.70 | 16.44 | 17.70 | +4.363% | 3,231 | +179.661% |
| 2024-08-01 | 16.20 | 16.96 | 16.20 | 16.96 | +4.049% | 751 | +191.863% |
| 2024-07-31 | 17.00 | 17.00 | 16.01 | 16.30 | -6.857% | 17,860 | +203.681% |
| 2024-07-30 | 17.50 | 17.50 | 17.40 | 17.50 | +0.575% | 13,309 | +182.857% |
| 2024-07-29 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 500 | +184.483% |
| 2024-07-26 | 17.40 | 17.40 | 17.40 | 17.40 | -1.695% | 1,205 | +184.483% |
| 2024-07-25 | 17.40 | 17.70 | 17.40 | 17.70 | +6.856% | 2,450 | +179.661% |
| 2024-07-24 | 16.56 | 16.56 | 16.56 | 16.56 | -5.346% | 505 | +198.834% |
| 2024-07-23 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 500 | +182.857% |
| 2024-07-22 | 17.70 | 17.70 | 17.50 | 17.50 | -1.130% | 2,101 | +182.857% |
| 2024-07-18 | 18.00 | 18.00 | 17.70 | 17.70 | -1.667% | 2,242 | +179.661% |
| 2024-07-17 | 17.70 | 18.00 | 17.60 | 18.00 | 0.000% | 2,937 | +175.000% |
| 2024-07-16 | 16.40 | 18.00 | 16.40 | 18.00 | +9.756% | 2,709 | +175.000% |
| 2024-07-15 | 15.95 | 16.47 | 15.77 | 16.40 | +3.995% | 4,620 | +201.829% |
| 2024-07-12 | 14.61 | 15.77 | 14.61 | 15.77 | +3.194% | 3,042 | +213.887% |
| 2024-07-11 | 15.34 | 15.44 | 15.28 | 15.28 | -1.024% | 1,664 | +223.913% |
| 2024-07-02 | 14.75 | 15.44 | 14.75 | 15.44 | +6.483% | 4,101 | +220.596% |
| 2024-07-01 | 14.77 | 15.00 | 14.26 | 14.50 | -1.828% | 7,780 | +241.379% |
| 2024-06-28 | 14.67 | 14.77 | 14.67 | 14.77 | +0.682% | 500 | +235.139% |
| 2024-06-27 | 14.34 | 14.67 | 14.34 | 14.67 | +3.675% | 3,302 | +237.423% |
| 2024-06-25 | 14.15 | 14.15 | 14.15 | 14.15 | 0.000% | 2,400 | +249.823% |
| 2024-06-24 | 14.15 | 14.15 | 14.15 | 14.15 | 0.000% | 4,316 | +249.823% |
| 2024-06-21 | 14.00 | 14.15 | 13.75 | 14.15 | +1.071% | 900 | +249.823% |
| 2024-06-20 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 551 | +253.571% |
| 2024-06-18 | 13.25 | 14.00 | 13.25 | 14.00 | +5.660% | 7,047 | +253.571% |
| 2024-06-17 | 14.25 | 14.25 | 13.25 | 13.25 | -7.018% | 6,438 | +273.585% |
| 2024-06-14 | 13.78 | 14.25 | 13.50 | 14.25 | +3.261% | 8,719 | +247.368% |
| 2024-06-13 | 13.10 | 13.80 | 13.00 | 13.80 | -1.429% | 3,101 | +258.696% |
| 2024-06-12 | 13.99 | 14.00 | 13.99 | 14.00 | 0.000% | 5,720 | +253.571% |
| 2024-06-10 | 14.01 | 14.01 | 13.60 | 14.00 | 0.000% | 16,100 | +253.571% |
| 2024-06-07 | 14.00 | 14.25 | 14.00 | 14.00 | -1.408% | 50,086 | +253.571% |
| 2024-06-06 | 13.80 | 14.20 | 13.80 | 14.20 | +2.899% | 8,375 | +248.592% |
| 2024-06-05 | 13.25 | 13.80 | 13.25 | 13.80 | +4.151% | 10,355 | +258.696% |
| 2024-06-04 | 13.05 | 13.25 | 13.05 | 13.25 | +1.767% | 1,550 | +273.585% |
| 2024-06-03 | 13.02 | 13.02 | 13.02 | 13.02 | -0.230% | 388 | +280.184% |
| 2024-05-31 | 12.85 | 13.15 | 12.80 | 13.05 | +4.400% | 3,458 | +279.310% |
| 2024-05-30 | 12.81 | 13.07 | 12.40 | 12.50 | -2.114% | 6,800 | +296.000% |
| 2024-05-29 | 12.40 | 13.15 | 12.40 | 12.77 | -3.985% | 3,160 | +287.627% |
| 2024-05-28 | 12.80 | 13.35 | 12.40 | 13.30 | -0.375% | 10,274 | +272.180% |
| 2024-05-24 | 13.35 | 13.35 | 13.35 | 13.35 | -0.373% | 957 | +270.787% |
| 2024-05-23 | 13.34 | 13.80 | 13.14 | 13.40 | +0.450% | 2,699 | +269.403% |
| 2024-05-22 | 13.34 | 13.34 | 13.34 | 13.34 | +1.291% | 429 | +271.064% |
| 2024-05-21 | 13.10 | 13.17 | 13.00 | 13.17 | +1.277% | 5,002 | +275.854% |
| 2024-05-20 | 13.10 | 13.10 | 13.00 | 13.00 | -2.592% | 1,105 | +280.652% |
| 2024-05-17 | 13.25 | 13.35 | 13.10 | 13.35 | +0.755% | 1,310 | +270.787% |
| 2024-05-16 | 13.35 | 13.35 | 13.25 | 13.25 | +0.379% | 1,968 | +273.585% |
| 2024-05-15 | 13.17 | 13.30 | 13.15 | 13.20 | +1.149% | 4,914 | +275.000% |
| 2024-05-14 | 13.04 | 13.10 | 13.00 | 13.05 | +0.462% | 2,740 | +279.310% |
| 2024-05-13 | 12.99 | 12.99 | 12.99 | 12.99 | +4.674% | 440 | +281.062% |
| 2024-05-09 | 13.05 | 13.05 | 12.41 | 12.41 | -4.904% | 268 | +298.872% |
| 2024-05-08 | 13.05 | 13.05 | 13.05 | 13.05 | +0.385% | 100 | +279.310% |
| 2024-05-07 | 13.35 | 13.35 | 12.30 | 13.00 | -2.549% | 2,683 | +280.769% |
| 2024-05-02 | 13.30 | 13.34 | 13.08 | 13.34 | +0.301% | 1,800 | +271.064% |
| 2024-05-01 | 13.25 | 13.30 | 13.25 | 13.30 | -2.920% | 2,951 | +272.180% |
| 2024-04-30 | 13.70 | 13.80 | 13.70 | 13.70 | -0.725% | 1,401 | +261.314% |
| 2024-04-25 | 13.25 | 13.80 | 13.25 | 13.80 | +6.154% | 1,250 | +258.696% |
| 2024-04-24 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 2,000 | +280.769% |
| 2024-04-23 | 13.00 | 13.00 | 13.00 | 13.00 | 0.000% | 6,017 | +280.769% |