PBNK
PINNACLE BANK (CA)
stockOTC
EODSep 29, 2026
18.35USD0.000%(0.00)2,044
PBNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 18.35 | 18.50 | 18.35 | 18.35 | 0.000% | 2,044 | 0.000% |
| 2026-09-28 | 18.45 | 18.45 | 18.35 | 18.35 | -0.285% | 2,794 | 0.000% |
| 2026-09-23 | 18.40 | 18.40 | 18.40 | 18.40 | +0.014% | 1,200 | -0.285% |
| 2026-09-22 | 18.39 | 18.40 | 18.39 | 18.40 | +0.136% | 212 | -0.272% |
| 2026-09-21 | 18.39 | 18.39 | 18.35 | 18.38 | +0.082% | 2,074 | -0.136% |
| 2026-09-14 | 18.40 | 18.40 | 18.36 | 18.36 | +0.054% | 2,100 | -0.054% |
| 2026-09-10 | 18.35 | 18.35 | 18.35 | 18.35 | 0.000% | 11,500 | 0.000% |
| 2026-09-09 | 18.54 | 18.54 | 18.30 | 18.35 | -0.811% | 8,978 | 0.000% |
| 2026-09-08 | 18.50 | 18.53 | 18.50 | 18.50 | +0.271% | 2,100 | -0.811% |
| 2026-09-03 | 18.45 | 18.45 | 18.45 | 18.45 | +0.272% | 188 | -0.542% |
| 2026-08-28 | 18.40 | 18.40 | 18.40 | 18.40 | +0.272% | 182 | -0.272% |
| 2026-08-27 | 18.70 | 18.70 | 18.35 | 18.35 | -0.542% | 2,670 | 0.000% |
| 2026-08-26 | 18.45 | 18.50 | 18.45 | 18.45 | +1.374% | 1,800 | -0.542% |
| 2026-08-25 | 18.74 | 18.74 | 18.20 | 18.20 | -3.130% | 10,653 | +0.824% |
| 2026-08-24 | 18.58 | 18.80 | 18.58 | 18.79 | +1.228% | 3,514 | -2.331% |
| 2026-08-20 | 18.56 | 18.56 | 18.56 | 18.56 | -0.961% | 400 | -1.131% |
| 2026-08-18 | 18.50 | 18.74 | 18.50 | 18.74 | +1.297% | 400 | -2.081% |
| 2026-08-17 | 18.50 | 18.50 | 18.50 | 18.50 | -0.964% | 200 | -0.811% |
| 2026-08-14 | 18.62 | 18.71 | 18.50 | 18.68 | +0.973% | 1,390 | -1.767% |
| 2026-08-12 | 18.50 | 18.50 | 18.50 | 18.50 | +0.271% | 400 | -0.811% |
| 2026-08-11 | 18.40 | 18.45 | 18.35 | 18.45 | +0.545% | 1,076 | -0.542% |
| 2026-08-10 | 18.35 | 18.38 | 18.35 | 18.35 | -0.380% | 1,700 | 0.000% |
| 2026-08-06 | 18.42 | 18.42 | 18.42 | 18.42 | +0.546% | 100 | -0.380% |
| 2026-08-05 | 18.32 | 18.32 | 18.32 | 18.32 | +0.109% | 2,876 | +0.164% |
| 2026-08-04 | 18.30 | 18.30 | 18.30 | 18.30 | -0.651% | 2,200 | +0.273% |
| 2026-07-31 | 18.42 | 18.42 | 18.42 | 18.42 | +0.656% | 1,586 | -0.380% |
| 2026-07-29 | 18.35 | 18.35 | 18.30 | 18.30 | -0.813% | 380 | +0.273% |
| 2026-07-28 | 18.35 | 18.45 | 18.35 | 18.45 | +1.374% | 5,848 | -0.542% |
| 2026-07-23 | 18.10 | 18.20 | 18.10 | 18.20 | +0.831% | 4,885 | +0.824% |
| 2026-07-22 | 18.05 | 18.05 | 18.05 | 18.05 | +0.278% | 100 | +1.662% |
| 2026-07-20 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 103 | +1.944% |
| 2026-07-17 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 1,837 | +1.944% |
| 2026-07-15 | 18.00 | 18.00 | 18.00 | 18.00 | +1.983% | 63,278 | +1.944% |
| 2026-07-10 | 17.65 | 17.79 | 17.65 | 17.65 | +0.284% | 4,336 | +3.966% |
| 2026-07-06 | 17.60 | 18.30 | 17.60 | 17.60 | -2.883% | 2,307 | +4.261% |
| 2026-07-01 | 17.94 | 18.12 | 17.85 | 18.12 | +1.243% | 2,143 | +1.255% |
| 2026-06-30 | 17.60 | 17.90 | 17.60 | 17.90 | -0.167% | 2,149 | +2.514% |
| 2026-06-29 | 17.65 | 17.93 | 17.55 | 17.93 | -2.818% | 1,400 | +2.342% |
| 2026-06-26 | 17.55 | 18.45 | 17.55 | 18.45 | +0.272% | 1,800 | -0.542% |
| 2026-06-25 | 18.40 | 18.40 | 18.40 | 18.40 | +0.272% | 100 | -0.272% |
| 2026-06-24 | 18.35 | 18.35 | 18.35 | 18.35 | 0.000% | 150 | 0.000% |
| 2026-06-23 | 17.66 | 18.37 | 17.66 | 18.35 | +3.907% | 5,172 | 0.000% |
| 2026-06-22 | 18.25 | 18.25 | 17.65 | 17.66 | -1.889% | 1,745 | +3.907% |
| 2026-06-18 | 17.94 | 18.15 | 17.90 | 18.00 | +0.559% | 5,250 | +1.944% |
| 2026-06-17 | 17.38 | 17.90 | 17.38 | 17.90 | +2.286% | 1,300 | +2.514% |
| 2026-06-16 | 17.50 | 17.50 | 17.50 | 17.50 | 0.000% | 100 | +4.857% |
| 2026-06-15 | 17.05 | 17.50 | 17.05 | 17.50 | +2.639% | 1,793 | +4.857% |
| 2026-06-10 | 16.90 | 17.05 | 16.80 | 17.05 | -1.159% | 2,510 | +7.625% |
| 2026-06-05 | 17.25 | 17.25 | 17.25 | 17.25 | +1.471% | 800 | +6.377% |
| 2026-06-04 | 16.97 | 17.01 | 16.97 | 17.00 | +0.177% | 2,798 | +7.941% |
| 2026-06-03 | 16.66 | 16.97 | 16.66 | 16.97 | +2.848% | 3,033 | +8.132% |
| 2026-06-02 | 16.50 | 16.50 | 16.50 | 16.50 | +0.917% | 100 | +11.212% |
| 2026-05-29 | 16.45 | 16.45 | 16.35 | 16.35 | -0.305% | 9,470 | +12.232% |
| 2026-05-28 | 16.55 | 16.59 | 16.40 | 16.40 | -1.205% | 4,696 | +11.890% |
| 2026-05-27 | 16.60 | 16.60 | 16.60 | 16.60 | +0.606% | 300 | +10.542% |
| 2026-05-22 | 16.61 | 16.61 | 16.50 | 16.50 | -0.602% | 2,200 | +11.212% |
| 2026-05-20 | 16.60 | 16.60 | 16.60 | 16.60 | -0.896% | 100 | +10.542% |
| 2026-05-19 | 16.75 | 16.76 | 16.75 | 16.75 | 0.000% | 2,600 | +9.552% |
| 2026-05-15 | 16.81 | 16.81 | 16.75 | 16.75 | -1.586% | 252 | +9.552% |
| 2026-05-13 | 17.05 | 17.15 | 17.02 | 17.02 | -0.468% | 2,400 | +7.814% |
| 2026-05-12 | 17.10 | 17.10 | 17.10 | 17.10 | +0.293% | 100 | +7.310% |
| 2026-05-11 | 17.09 | 17.09 | 17.05 | 17.05 | -0.292% | 200 | +7.625% |
| 2026-05-08 | 17.10 | 17.10 | 17.10 | 17.10 | +0.234% | 2,281 | +7.310% |
| 2026-05-05 | 17.06 | 17.06 | 17.06 | 17.06 | -2.459% | 100 | +7.562% |
| 2026-05-04 | 17.50 | 17.50 | 17.09 | 17.49 | -0.057% | 402 | +4.917% |
| 2026-05-01 | 16.65 | 18.11 | 16.65 | 17.50 | +4.278% | 1,899 | +4.857% |
| 2026-04-30 | 16.78 | 16.78 | 16.78 | 16.78 | -0.463% | 100 | +9.343% |
| 2026-04-29 | 16.86 | 16.86 | 16.86 | 16.86 | +0.958% | 100 | +8.837% |
| 2026-04-24 | 17.01 | 17.01 | 16.70 | 16.70 | -1.765% | 11,150 | +9.880% |
| 2026-04-23 | 17.11 | 17.11 | 17.00 | 17.00 | 0.000% | 1,202 | +7.941% |
| 2026-04-22 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 500 | +7.941% |
| 2026-04-21 | 16.95 | 17.00 | 16.63 | 17.00 | +0.295% | 2,100 | +7.941% |
| 2026-04-17 | 16.95 | 16.95 | 16.95 | 16.95 | +0.893% | 125 | +8.260% |
| 2026-04-13 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 500 | +9.226% |
| 2026-04-10 | 16.80 | 16.80 | 16.80 | 16.80 | 0.000% | 500 | +9.226% |
| 2026-04-09 | 16.60 | 16.80 | 16.60 | 16.80 | +1.205% | 3,434 | +9.226% |
| 2026-04-08 | 16.60 | 16.60 | 16.60 | 16.60 | +0.606% | 100 | +10.542% |
| 2026-04-06 | 16.50 | 16.55 | 16.50 | 16.50 | +1.513% | 896 | +11.212% |
| 2026-03-30 | 16.25 | 16.25 | 16.25 | 16.25 | -0.282% | 100 | +12.895% |
| 2026-03-26 | 16.30 | 16.30 | 16.30 | 16.30 | +1.684% | 100 | +12.577% |
| 2026-03-25 | 16.03 | 16.03 | 16.03 | 16.03 | +0.062% | 100 | +14.473% |
| 2026-03-20 | 16.00 | 16.02 | 16.00 | 16.02 | +0.125% | 3,300 | +14.544% |
| 2026-03-19 | 16.01 | 16.01 | 16.00 | 16.00 | -0.062% | 3,377 | +14.688% |
| 2026-03-18 | 16.03 | 16.03 | 16.01 | 16.01 | -0.559% | 550 | +14.616% |
| 2026-03-17 | 16.10 | 16.24 | 16.10 | 16.10 | -0.923% | 3,780 | +13.975% |
| 2026-03-13 | 16.40 | 16.40 | 16.25 | 16.25 | -1.515% | 3,097 | +12.923% |
| 2026-03-12 | 16.57 | 16.57 | 16.50 | 16.50 | 0.000% | 1,400 | +11.212% |
| 2026-03-11 | 16.66 | 16.80 | 16.50 | 16.50 | -0.960% | 1,730 | +11.212% |
| 2026-03-10 | 16.66 | 16.66 | 16.66 | 16.66 | +0.060% | 1,800 | +10.144% |
| 2026-03-09 | 16.98 | 16.98 | 16.65 | 16.65 | -2.059% | 1,373 | +10.210% |
| 2026-03-06 | 17.09 | 17.09 | 17.00 | 17.00 | -1.163% | 3,163 | +7.941% |
| 2026-03-05 | 17.20 | 17.20 | 17.20 | 17.20 | +0.880% | 267 | +6.686% |
| 2026-03-04 | 17.05 | 17.05 | 17.05 | 17.05 | 0.000% | 267 | +7.625% |
| 2026-03-03 | 17.25 | 17.41 | 17.05 | 17.05 | -1.388% | 670 | +7.625% |
| 2026-03-02 | 17.29 | 17.29 | 17.29 | 17.29 | -0.058% | 167 | +6.131% |
| 2026-02-27 | 17.30 | 17.30 | 17.30 | 17.30 | +0.232% | 1,509 | +6.069% |
| 2026-02-26 | 17.30 | 17.40 | 17.25 | 17.26 | -0.231% | 2,094 | +6.315% |
| 2026-02-25 | 17.55 | 17.55 | 17.30 | 17.30 | -1.705% | 6,789 | +6.069% |
| 2026-02-23 | 17.60 | 17.60 | 17.60 | 17.60 | -0.565% | 103 | +4.261% |
| 2026-02-20 | 17.81 | 17.81 | 17.70 | 17.70 | -0.562% | 4,700 | +3.672% |
| 2026-02-19 | 17.80 | 17.80 | 17.80 | 17.80 | -0.990% | 486 | +3.090% |
| 2026-02-10 | 17.98 | 17.98 | 17.98 | 17.98 | -1.652% | 205 | +2.069% |
| 2026-02-09 | 17.65 | 18.30 | 17.65 | 18.28 | +1.443% | 5,620 | +0.383% |
| 2026-02-06 | 18.02 | 18.02 | 18.02 | 18.02 | -0.055% | 410 | +1.831% |
| 2026-02-05 | 18.60 | 18.60 | 18.03 | 18.03 | -3.195% | 4,203 | +1.775% |
| 2026-02-04 | 19.00 | 19.00 | 18.60 | 18.63 | -0.667% | 1,277 | -1.477% |
| 2026-02-02 | 18.87 | 18.87 | 18.65 | 18.75 | 0.000% | 410 | -2.133% |
| 2026-01-30 | 19.00 | 19.00 | 18.75 | 18.75 | -1.316% | 7,075 | -2.133% |
| 2026-01-29 | 19.00 | 19.00 | 19.00 | 19.00 | -0.783% | 5,120 | -3.421% |
| 2026-01-28 | 19.15 | 19.17 | 19.00 | 19.15 | -0.104% | 8,500 | -4.178% |
| 2026-01-26 | 19.20 | 19.26 | 19.17 | 19.17 | +0.052% | 801 | -4.278% |
| 2026-01-23 | 19.25 | 19.25 | 19.16 | 19.16 | +0.039% | 1,086 | -4.228% |
| 2026-01-22 | 19.25 | 19.25 | 19.15 | 19.15 | +0.013% | 1,100 | -4.190% |
| 2026-01-21 | 19.15 | 19.15 | 19.15 | 19.15 | -0.260% | 1,980 | -4.178% |
| 2026-01-20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 250 | -4.427% |
| 2026-01-16 | 19.20 | 19.20 | 19.20 | 19.20 | -0.013% | 500 | -4.427% |
| 2026-01-15 | 19.20 | 19.20 | 19.20 | 19.20 | -0.117% | 124 | -4.440% |
| 2026-01-14 | 19.23 | 19.23 | 19.23 | 19.23 | +0.130% | 150 | -4.551% |
| 2026-01-13 | 19.20 | 19.20 | 19.20 | 19.20 | -0.518% | 1,400 | -4.427% |
| 2026-01-12 | 19.30 | 19.30 | 19.20 | 19.30 | 0.000% | 4,000 | -4.922% |
| 2026-01-09 | 19.39 | 19.40 | 19.30 | 19.30 | -0.684% | 1,250 | -4.922% |
| 2026-01-08 | 19.31 | 19.43 | 19.31 | 19.43 | +0.689% | 17,077 | -5.573% |
| 2026-01-07 | 19.30 | 19.30 | 19.30 | 19.30 | -0.052% | 120 | -4.922% |
| 2026-01-06 | 19.31 | 19.31 | 19.31 | 19.31 | -0.207% | 150 | -4.972% |
| 2025-12-29 | 19.39 | 19.39 | 19.35 | 19.35 | -0.769% | 300 | -5.168% |
| 2025-12-24 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 1,500 | -5.897% |
| 2025-12-22 | 19.50 | 19.50 | 19.35 | 19.50 | -0.256% | 6,800 | -5.897% |
| 2025-12-19 | 19.55 | 19.55 | 19.55 | 19.55 | +1.034% | 1,500 | -6.138% |
| 2025-12-16 | 19.45 | 19.45 | 19.25 | 19.35 | -0.565% | 10,800 | -5.168% |
| 2025-12-15 | 19.25 | 19.55 | 19.25 | 19.46 | +1.354% | 23,550 | -5.704% |
| 2025-12-12 | 19.20 | 19.20 | 19.20 | 19.20 | +0.261% | 200 | -4.427% |
| 2025-12-11 | 19.20 | 19.20 | 19.15 | 19.15 | 0.000% | 5,772 | -4.178% |
| 2025-12-10 | 19.15 | 19.15 | 19.15 | 19.15 | +0.065% | 1,500 | -4.178% |
| 2025-12-09 | 19.14 | 19.20 | 19.14 | 19.14 | +0.724% | 877 | -4.115% |
| 2025-12-08 | 19.00 | 19.00 | 18.99 | 19.00 | -1.042% | 1,150 | -3.421% |
| 2025-12-05 | 18.97 | 19.20 | 18.97 | 19.20 | +1.587% | 849 | -4.427% |
| 2025-12-04 | 18.90 | 18.90 | 18.90 | 18.90 | -0.264% | 9,534 | -2.910% |
| 2025-12-03 | 19.00 | 19.00 | 18.95 | 18.95 | -0.263% | 1,234 | -3.166% |
| 2025-11-28 | 19.05 | 19.29 | 19.00 | 19.00 | 0.000% | 1,000 | -3.421% |
| 2025-11-26 | 19.00 | 19.00 | 19.00 | 19.00 | -0.009% | 1,817 | -3.421% |
| 2025-11-24 | 19.25 | 19.25 | 19.00 | 19.00 | -1.546% | 3,900 | -3.430% |
| 2025-11-20 | 19.35 | 19.55 | 19.30 | 19.30 | +0.260% | 3,000 | -4.922% |
| 2025-11-18 | 19.60 | 19.60 | 19.20 | 19.25 | -2.036% | 9,300 | -4.675% |
| 2025-11-14 | 19.65 | 19.65 | 19.65 | 19.65 | -0.254% | 400 | -6.616% |
| 2025-11-12 | 19.71 | 19.71 | 19.70 | 19.70 | 0.000% | 372 | -6.853% |
| 2025-11-10 | 19.70 | 19.70 | 19.70 | 19.70 | -0.253% | 2,219 | -6.853% |
| 2025-11-05 | 19.80 | 19.80 | 19.75 | 19.75 | -0.253% | 200 | -7.089% |
| 2025-11-04 | 19.75 | 19.80 | 19.75 | 19.80 | 0.000% | 300 | -7.323% |
| 2025-11-03 | 19.80 | 19.80 | 19.80 | 19.80 | +0.253% | 583 | -7.323% |
| 2025-10-31 | 19.80 | 19.80 | 19.75 | 19.75 | -0.604% | 1,000 | -7.089% |
| 2025-10-30 | 19.87 | 19.87 | 19.87 | 19.87 | +0.354% | 520 | -7.650% |
| 2025-10-28 | 19.93 | 19.93 | 19.80 | 19.80 | -0.752% | 1,549 | -7.323% |
| 2025-10-27 | 20.00 | 20.00 | 19.95 | 19.95 | +0.251% | 5,000 | -8.020% |
| 2025-10-24 | 20.00 | 20.00 | 19.90 | 19.90 | -0.500% | 6,300 | -7.789% |
| 2025-10-23 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 5,000 | -8.250% |
| 2025-10-22 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 4,600 | -8.250% |
| 2025-10-21 | 20.00 | 20.00 | 20.00 | 20.00 | +0.705% | 2,200 | -8.250% |
| 2025-10-20 | 20.05 | 20.05 | 19.85 | 19.86 | -1.683% | 5,500 | -7.603% |
| 2025-10-16 | 20.20 | 20.20 | 20.20 | 20.20 | -0.247% | 450 | -9.158% |
| 2025-10-15 | 20.30 | 20.30 | 20.25 | 20.25 | 0.000% | 13,000 | -9.383% |
| 2025-10-14 | 20.30 | 20.34 | 20.25 | 20.25 | -0.491% | 2,104 | -9.383% |
| 2025-10-10 | 20.35 | 20.35 | 20.35 | 20.35 | -0.732% | 1,000 | -9.828% |
| 2025-10-09 | 20.44 | 20.50 | 20.40 | 20.50 | 0.000% | 8,400 | -10.488% |
| 2025-10-08 | 20.50 | 20.50 | 20.50 | 20.50 | 0.000% | 13,500 | -10.488% |
| 2025-10-07 | 20.61 | 20.61 | 20.50 | 20.50 | -0.534% | 17,340 | -10.488% |
| 2025-09-30 | 20.70 | 20.70 | 20.61 | 20.61 | -0.435% | 6,000 | -10.966% |
| 2025-09-24 | 20.70 | 20.72 | 20.70 | 20.70 | +0.024% | 2,370 | -11.353% |
| 2025-09-23 | 20.70 | 20.79 | 20.60 | 20.70 | -0.024% | 4,050 | -11.331% |
| 2025-09-18 | 20.60 | 20.70 | 20.60 | 20.70 | 0.000% | 270 | -11.353% |
| 2025-09-17 | 20.60 | 20.70 | 20.60 | 20.70 | +0.926% | 290 | -11.353% |
| 2025-09-16 | 20.51 | 20.51 | 20.51 | 20.51 | +1.284% | 2,250 | -10.531% |
| 2025-09-12 | 20.25 | 20.25 | 20.25 | 20.25 | -0.344% | 200 | -9.383% |
| 2025-09-08 | 20.34 | 20.35 | 20.31 | 20.32 | +0.099% | 5,401 | -9.695% |
| 2025-09-04 | 20.30 | 20.30 | 20.30 | 20.30 | -0.098% | 9,513 | -9.606% |
| 2025-08-29 | 20.32 | 20.32 | 20.25 | 20.32 | +0.099% | 3,553 | -9.695% |
| 2025-08-28 | 20.35 | 20.35 | 20.25 | 20.30 | -0.246% | 4,001 | -9.606% |
| 2025-08-27 | 20.40 | 20.40 | 20.35 | 20.35 | -0.049% | 2,172 | -9.828% |
| 2025-08-26 | 20.36 | 20.36 | 20.36 | 20.36 | 0.000% | 660 | -9.872% |
| 2025-08-25 | 20.38 | 20.38 | 20.25 | 20.36 | +0.049% | 5,800 | -9.872% |
| 2025-08-22 | 20.50 | 20.50 | 20.35 | 20.35 | -0.294% | 7,960 | -9.828% |
| 2025-08-21 | 20.41 | 20.41 | 20.41 | 20.41 | -0.098% | 950 | -10.093% |
| 2025-08-20 | 20.45 | 20.45 | 20.43 | 20.43 | +0.049% | 1,566 | -10.181% |
| 2025-08-19 | 20.55 | 20.55 | 20.35 | 20.42 | -0.777% | 26,634 | -10.137% |
| 2025-08-18 | 20.70 | 20.70 | 20.46 | 20.58 | -0.339% | 10,085 | -10.836% |
| 2025-08-11 | 20.70 | 20.70 | 20.60 | 20.65 | -0.048% | 3,400 | -11.138% |
| 2025-08-08 | 20.66 | 20.66 | 20.66 | 20.66 | 0.000% | 2,750 | -11.181% |
| 2025-08-07 | 20.66 | 20.66 | 20.66 | 20.66 | -1.384% | 330 | -11.181% |
| 2025-08-06 | 20.95 | 20.95 | 20.95 | 20.95 | +0.697% | 118 | -12.411% |
| 2025-08-04 | 20.80 | 20.80 | 20.80 | 20.80 | +0.507% | 100 | -11.800% |
| 2025-07-30 | 20.70 | 20.70 | 20.70 | 20.70 | +1.720% | 5,000 | -11.353% |
| 2025-07-28 | 20.35 | 20.35 | 20.35 | 20.35 | -2.864% | 2,280 | -9.828% |
| 2025-07-24 | 20.95 | 20.95 | 20.95 | 20.95 | +2.195% | 645 | -12.411% |
| 2025-07-17 | 20.50 | 20.50 | 20.50 | 20.50 | +0.985% | 1,423 | -10.488% |
| 2025-07-16 | 20.30 | 20.30 | 20.30 | 20.30 | +0.247% | 1,153 | -9.606% |
| 2025-07-15 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 502 | -9.383% |
| 2025-07-11 | 20.10 | 20.25 | 20.10 | 20.25 | +0.997% | 2,470 | -9.383% |
| 2025-07-08 | 20.05 | 20.05 | 20.05 | 20.05 | +0.251% | 300 | -8.479% |
| 2025-06-30 | 20.00 | 20.00 | 20.00 | 20.00 | -1.623% | 680 | -8.250% |
| 2025-06-20 | 19.90 | 20.33 | 19.90 | 20.33 | -0.343% | 380 | -9.739% |
| 2025-06-18 | 20.40 | 20.40 | 20.40 | 20.40 | -0.488% | 144 | -10.049% |
| 2025-06-12 | 20.50 | 20.50 | 20.50 | 20.50 | -1.205% | 268 | -10.488% |
| 2025-06-11 | 20.08 | 20.75 | 20.08 | 20.75 | +3.750% | 3,600 | -11.566% |
| 2025-06-06 | 20.00 | 20.24 | 19.75 | 20.00 | +0.251% | 3,745 | -8.250% |
| 2025-06-04 | 19.95 | 19.95 | 19.95 | 19.95 | 0.000% | 880 | -8.020% |
| 2025-06-03 | 19.95 | 19.95 | 19.95 | 19.95 | +1.013% | 100 | -8.020% |
| 2025-05-29 | 19.75 | 19.75 | 19.75 | 19.75 | 0.000% | 1,850 | -7.089% |
| 2025-05-28 | 19.71 | 19.75 | 19.71 | 19.75 | +1.804% | 5,698 | -7.089% |
| 2025-05-27 | 19.40 | 19.40 | 19.40 | 19.40 | -2.951% | 498 | -5.412% |
| 2025-05-23 | 19.99 | 19.99 | 19.99 | 19.99 | +0.201% | 215 | -8.204% |
| 2025-05-22 | 19.95 | 19.95 | 19.95 | 19.95 | -0.200% | 100 | -8.020% |
| 2025-05-21 | 19.95 | 19.99 | 19.95 | 19.99 | +3.790% | 380 | -8.204% |
| 2025-05-20 | 19.94 | 19.99 | 19.26 | 19.26 | -2.481% | 737 | -4.725% |
| 2025-05-15 | 19.71 | 19.75 | 19.71 | 19.75 | +0.051% | 1,172 | -7.089% |
| 2025-05-08 | 19.74 | 19.74 | 19.74 | 19.74 | +0.509% | 100 | -7.042% |
| 2025-05-07 | 19.00 | 19.64 | 19.00 | 19.64 | +3.368% | 7,032 | -6.568% |
| 2025-05-06 | 18.95 | 19.00 | 18.83 | 19.00 | +1.550% | 1,289 | -3.421% |
| 2025-05-05 | 18.71 | 18.78 | 18.71 | 18.71 | +3.944% | 4,448 | -1.924% |
| 2025-05-02 | 19.00 | 19.00 | 18.00 | 18.00 | -5.263% | 2,425 | +1.944% |
| 2025-05-01 | 19.00 | 19.00 | 19.00 | 19.00 | +0.529% | 1,250 | -3.421% |
| 2025-04-30 | 18.90 | 18.90 | 18.90 | 18.90 | +0.800% | 575 | -2.910% |
| 2025-04-29 | 18.75 | 18.75 | 18.66 | 18.75 | +0.107% | 2,688 | -2.133% |
| 2025-04-25 | 18.75 | 18.75 | 18.73 | 18.73 | +4.930% | 700 | -2.029% |
| 2025-04-16 | 17.85 | 17.85 | 17.85 | 17.85 | +2.000% | 120 | +2.801% |
| 2025-04-14 | 17.50 | 17.50 | 17.50 | 17.50 | -0.906% | 225 | +4.857% |
| 2025-04-11 | 17.66 | 17.66 | 17.66 | 17.66 | -1.064% | 115 | +3.907% |
| 2025-04-10 | 17.85 | 17.85 | 17.85 | 17.85 | +2.410% | 685 | +2.801% |
| 2025-04-09 | 17.43 | 17.43 | 17.43 | 17.43 | -0.115% | 200 | +5.278% |
| 2025-04-08 | 17.40 | 17.59 | 17.40 | 17.45 | +1.690% | 1,414 | +5.158% |
| 2025-04-07 | 17.27 | 17.27 | 17.16 | 17.16 | -3.596% | 685 | +6.935% |
| 2025-04-04 | 18.11 | 18.15 | 17.30 | 17.80 | -2.412% | 1,360 | +3.090% |
| 2025-04-03 | 19.00 | 19.00 | 18.24 | 18.24 | -5.247% | 725 | +0.603% |
| 2025-04-02 | 19.30 | 19.30 | 19.25 | 19.25 | +1.316% | 2,228 | -4.675% |
| 2025-04-01 | 19.00 | 19.00 | 19.00 | 19.00 | +0.317% | 150 | -3.421% |
| 2025-03-31 | 19.02 | 19.02 | 18.94 | 18.94 | -1.610% | 2,771 | -3.115% |
| 2025-03-28 | 19.25 | 19.25 | 19.25 | 19.25 | -0.311% | 200 | -4.675% |
| 2025-03-27 | 19.31 | 19.31 | 19.28 | 19.31 | -0.822% | 2,186 | -4.972% |
| 2025-03-26 | 19.47 | 19.47 | 19.31 | 19.47 | -0.103% | 3,700 | -5.752% |
| 2025-03-25 | 19.40 | 19.50 | 18.96 | 19.49 | +1.510% | 16,932 | -5.849% |
| 2025-03-24 | 19.25 | 19.40 | 19.18 | 19.20 | -0.260% | 5,699 | -4.427% |
| 2025-03-21 | 18.90 | 19.25 | 18.86 | 19.25 | +2.667% | 1,201 | -4.675% |
| 2025-03-20 | 18.93 | 18.95 | 18.75 | 18.75 | 0.000% | 658 | -2.133% |
| 2025-03-19 | 18.75 | 18.75 | 18.75 | 18.75 | +1.351% | 6,650 | -2.133% |
| 2025-03-18 | 18.50 | 18.50 | 18.43 | 18.50 | +1.038% | 7,350 | -0.811% |
| 2025-03-17 | 18.31 | 18.31 | 18.31 | 18.31 | +0.274% | 229 | +0.218% |
| 2025-03-14 | 18.80 | 18.80 | 18.25 | 18.26 | -3.895% | 5,229 | +0.493% |
| 2025-03-13 | 18.87 | 19.00 | 18.87 | 19.00 | +4.110% | 18,674 | -3.421% |
| 2025-03-12 | 18.55 | 18.55 | 18.25 | 18.25 | -1.723% | 712 | +0.548% |
| 2025-03-11 | 18.57 | 18.57 | 18.57 | 18.57 | +0.270% | 165 | -1.185% |
| 2025-03-10 | 18.52 | 18.52 | 18.52 | 18.52 | 0.000% | 1,652 | -0.918% |
| 2025-03-06 | 18.70 | 18.70 | 18.52 | 18.52 | -0.803% | 4,048 | -0.918% |
| 2025-03-05 | 18.67 | 18.67 | 18.67 | 18.67 | -0.427% | 135 | -1.714% |
| 2025-03-04 | 18.90 | 18.90 | 18.66 | 18.75 | -0.794% | 11,359 | -2.133% |
| 2025-03-03 | 19.15 | 19.15 | 18.90 | 18.90 | 0.000% | 8,279 | -2.910% |
| 2025-02-28 | 18.90 | 18.90 | 18.90 | 18.90 | +0.265% | 5,500 | -2.910% |
| 2025-02-25 | 19.10 | 19.10 | 18.85 | 18.85 | -1.823% | 7,044 | -2.653% |
| 2025-02-24 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 2,888 | -4.427% |
| 2025-02-21 | 19.20 | 19.25 | 19.20 | 19.20 | 0.000% | 5,197 | -4.427% |
| 2025-02-20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.260% | 483 | -4.427% |
| 2025-02-18 | 19.20 | 19.25 | 19.20 | 19.25 | +0.260% | 7,450 | -4.675% |
| 2025-02-13 | 19.35 | 19.35 | 19.20 | 19.20 | -0.775% | 600 | -4.427% |
| 2025-02-12 | 19.35 | 19.35 | 19.35 | 19.35 | +0.781% | 153 | -5.168% |
| 2025-02-11 | 19.20 | 19.40 | 19.20 | 19.20 | -0.247% | 41,450 | -4.427% |
| 2025-02-10 | 19.20 | 19.25 | 19.20 | 19.25 | +0.247% | 353 | -4.663% |
| 2025-02-07 | 19.20 | 19.20 | 19.20 | 19.20 | 0.000% | 4,200 | -4.427% |
| 2025-02-05 | 19.20 | 19.24 | 19.20 | 19.20 | -0.518% | 671 | -4.427% |
| 2025-01-31 | 19.30 | 19.30 | 19.30 | 19.30 | 0.000% | 700 | -4.922% |
| 2025-01-30 | 19.20 | 19.30 | 19.20 | 19.30 | +0.586% | 200 | -4.922% |
| 2025-01-29 | 19.15 | 19.19 | 19.14 | 19.19 | +0.196% | 12,951 | -4.365% |
| 2025-01-28 | 19.15 | 19.15 | 19.15 | 19.15 | +0.525% | 2,153 | -4.178% |
| 2025-01-27 | 19.05 | 19.05 | 19.05 | 19.05 | -0.262% | 300 | -3.675% |
| 2025-01-16 | 19.00 | 19.10 | 19.00 | 19.10 | +1.867% | 575 | -3.927% |
| 2025-01-15 | 18.79 | 18.79 | 18.75 | 18.75 | +0.267% | 1,650 | -2.133% |
| 2025-01-13 | 18.80 | 18.80 | 18.70 | 18.70 | +0.268% | 275 | -1.872% |
| 2025-01-08 | 18.66 | 18.66 | 18.65 | 18.65 | -0.054% | 5,094 | -1.609% |
| 2025-01-07 | 18.70 | 18.84 | 18.66 | 18.66 | -0.824% | 1,370 | -1.661% |
| 2025-01-03 | 18.82 | 18.82 | 18.82 | 18.82 | -2.005% | 900 | -2.471% |
| 2024-12-30 | 18.75 | 19.20 | 18.75 | 19.20 | +2.949% | 8,255 | -4.427% |
| 2024-12-26 | 18.65 | 18.95 | 18.65 | 18.65 | 0.000% | 13,148 | -1.609% |
| 2024-12-24 | 18.65 | 18.65 | 18.65 | 18.65 | -0.107% | 2,500 | -1.609% |
| 2024-12-18 | 18.90 | 18.90 | 18.67 | 18.67 | -0.480% | 250 | -1.714% |
| 2024-12-16 | 18.76 | 18.76 | 18.76 | 18.76 | -0.319% | 1,000 | -2.186% |
| 2024-12-12 | 18.75 | 18.82 | 18.75 | 18.82 | +0.373% | 1,100 | -2.497% |
| 2024-12-11 | 18.80 | 18.80 | 18.65 | 18.75 | -1.055% | 5,100 | -2.133% |
| 2024-12-10 | 19.05 | 19.05 | 18.95 | 18.95 | -0.263% | 6,665 | -3.166% |
| 2024-12-09 | 19.25 | 19.25 | 19.00 | 19.00 | 0.000% | 736 | -3.421% |
| 2024-12-06 | 19.04 | 19.23 | 19.00 | 19.00 | 0.000% | 848 | -3.421% |
| 2024-12-05 | 18.95 | 19.25 | 18.95 | 19.00 | 0.000% | 1,176 | -3.421% |
| 2024-12-04 | 19.30 | 19.30 | 19.00 | 19.00 | -1.554% | 5,662 | -3.421% |
| 2024-12-03 | 19.40 | 19.40 | 19.30 | 19.30 | -0.451% | 815 | -4.922% |
| 2024-11-26 | 19.40 | 19.40 | 19.35 | 19.39 | -0.526% | 600 | -5.351% |
| 2024-11-25 | 19.45 | 19.49 | 19.40 | 19.49 | -0.051% | 1,504 | -5.849% |
| 2024-11-22 | 19.50 | 19.50 | 19.50 | 19.50 | -0.051% | 277 | -5.897% |
| 2024-11-18 | 19.51 | 19.51 | 19.51 | 19.51 | -0.205% | 228 | -5.946% |
| 2024-11-15 | 19.65 | 19.65 | 19.55 | 19.55 | -0.761% | 500 | -6.138% |
| 2024-11-13 | 19.70 | 19.70 | 19.70 | 19.70 | -0.505% | 250 | -6.853% |
| 2024-11-07 | 19.80 | 19.80 | 19.80 | 19.80 | 0.000% | 189 | -7.323% |
| 2024-11-06 | 19.62 | 19.80 | 19.62 | 19.80 | +2.062% | 300 | -7.323% |
| 2024-11-05 | 19.75 | 19.80 | 19.40 | 19.40 | -1.523% | 7,000 | -5.412% |
| 2024-10-31 | 19.65 | 20.00 | 19.55 | 19.70 | +0.254% | 2,636 | -6.853% |
| 2024-10-30 | 19.73 | 19.73 | 19.65 | 19.65 | -1.256% | 1,000 | -6.616% |
| 2024-10-29 | 20.00 | 20.00 | 19.90 | 19.90 | -1.485% | 300 | -7.789% |
| 2024-10-25 | 19.65 | 20.20 | 19.57 | 20.20 | +2.799% | 3,690 | -9.158% |
| 2024-10-23 | 19.65 | 19.65 | 19.65 | 19.65 | -1.256% | 1,540 | -6.616% |
| 2024-10-21 | 19.90 | 19.90 | 19.90 | 19.90 | -0.400% | 515 | -7.789% |
| 2024-10-17 | 20.00 | 20.00 | 19.98 | 19.98 | +2.462% | 608 | -8.158% |
| 2024-10-16 | 19.45 | 19.50 | 19.45 | 19.50 | +1.563% | 1,600 | -5.897% |
| 2024-10-15 | 19.20 | 19.20 | 19.20 | 19.20 | +0.392% | 200 | -4.427% |
| 2024-10-11 | 19.20 | 19.20 | 19.13 | 19.13 | -0.131% | 200 | -4.052% |
| 2024-10-10 | 19.13 | 19.16 | 19.13 | 19.15 | +0.262% | 2,200 | -4.178% |
| 2024-10-07 | 19.10 | 19.10 | 19.10 | 19.10 | +0.315% | 300 | -3.927% |
| 2024-10-04 | 19.18 | 19.18 | 19.00 | 19.04 | -1.091% | 1,673 | -3.624% |
| 2024-10-03 | 19.45 | 19.45 | 19.25 | 19.25 | 0.000% | 535 | -4.675% |
| 2024-09-30 | 19.25 | 19.25 | 19.25 | 19.25 | +0.575% | 805 | -4.675% |
| 2024-09-27 | 19.10 | 19.14 | 19.10 | 19.14 | 0.000% | 580 | -4.127% |
| 2024-09-26 | 19.00 | 19.14 | 19.00 | 19.14 | +0.737% | 665 | -4.127% |
| 2024-09-25 | 19.00 | 19.00 | 18.90 | 19.00 | 0.000% | 1,122 | -3.421% |
| 2024-09-24 | 18.95 | 19.00 | 18.95 | 19.00 | +0.264% | 600 | -3.421% |
| 2024-09-23 | 18.93 | 18.95 | 18.93 | 18.95 | +0.531% | 4,200 | -3.166% |
| 2024-09-20 | 19.00 | 19.00 | 18.85 | 18.85 | +0.266% | 5,700 | -2.653% |
| 2024-09-19 | 19.00 | 19.00 | 18.80 | 18.80 | +0.267% | 1,720 | -2.394% |
| 2024-09-17 | 18.71 | 18.75 | 18.71 | 18.75 | +1.902% | 1,520 | -2.133% |
| 2024-09-16 | 18.40 | 18.40 | 18.40 | 18.40 | 0.000% | 518 | -0.272% |
| 2024-09-13 | 18.40 | 18.40 | 18.40 | 18.40 | +0.272% | 3,000 | -0.272% |
| 2024-09-09 | 18.40 | 18.40 | 18.35 | 18.35 | -1.078% | 500 | 0.000% |
| 2024-09-06 | 18.50 | 18.55 | 18.40 | 18.55 | +0.270% | 7,904 | -1.078% |
| 2024-09-05 | 18.50 | 18.50 | 18.50 | 18.50 | +0.817% | 1,000 | -0.811% |
| 2024-09-04 | 18.45 | 18.55 | 18.35 | 18.35 | -0.811% | 5,654 | 0.000% |
| 2024-09-03 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 1,000 | -0.811% |
| 2024-08-29 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 854 | -0.811% |
| 2024-08-26 | 18.40 | 18.50 | 18.40 | 18.50 | +1.370% | 3,171 | -0.811% |
| 2024-08-23 | 18.25 | 18.25 | 18.25 | 18.25 | 0.000% | 800 | +0.548% |
| 2024-08-22 | 18.00 | 18.25 | 17.90 | 18.25 | +1.389% | 5,600 | +0.548% |
| 2024-08-21 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 500 | +1.944% |
| 2024-08-15 | 18.00 | 18.00 | 18.00 | 18.00 | 0.000% | 6,300 | +1.944% |
| 2024-08-14 | 18.00 | 18.00 | 18.00 | 18.00 | +0.279% | 546 | +1.944% |
| 2024-08-12 | 18.50 | 18.50 | 17.95 | 17.95 | -0.554% | 554 | +2.228% |
| 2024-08-09 | 18.00 | 18.05 | 18.00 | 18.05 | +1.404% | 1,689 | +1.662% |
| 2024-08-08 | 17.98 | 17.98 | 17.80 | 17.80 | +0.850% | 1,324 | +3.090% |
| 2024-08-05 | 17.95 | 17.95 | 17.65 | 17.65 | -1.671% | 6,976 | +3.966% |
| 2024-08-02 | 17.95 | 17.95 | 17.95 | 17.95 | 0.000% | 723 | +2.228% |
| 2024-08-01 | 17.98 | 17.98 | 17.70 | 17.95 | +2.865% | 2,250 | +2.228% |
| 2024-07-31 | 17.36 | 17.50 | 17.35 | 17.45 | +1.336% | 5,782 | +5.158% |
| 2024-07-29 | 17.22 | 17.22 | 17.22 | 17.22 | +1.294% | 150 | +6.562% |
| 2024-07-22 | 17.00 | 17.00 | 16.95 | 17.00 | 0.000% | 7,900 | +7.941% |
| 2024-07-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.000% | 100 | +7.941% |
| 2024-07-18 | 17.00 | 17.00 | 17.00 | 17.00 | +1.190% | 537 | +7.941% |
| 2024-07-12 | 16.80 | 16.80 | 16.80 | 16.80 | +0.299% | 9,000 | +9.226% |
| 2024-07-11 | 16.60 | 16.75 | 16.60 | 16.75 | +0.432% | 1,665 | +9.552% |
| 2024-07-10 | 16.65 | 16.74 | 16.65 | 16.68 | +0.168% | 2,600 | +10.026% |
| 2024-07-09 | 16.65 | 16.65 | 16.65 | 16.65 | +0.604% | 2,000 | +10.210% |
| 2024-07-08 | 16.60 | 16.65 | 16.50 | 16.55 | -0.601% | 6,500 | +10.876% |
| 2024-07-05 | 16.69 | 16.70 | 16.65 | 16.65 | +0.909% | 2,632 | +10.210% |
| 2024-07-02 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 2,100 | +11.212% |
| 2024-07-01 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 3,956 | +11.212% |
| 2024-06-28 | 16.60 | 16.60 | 16.50 | 16.50 | -0.151% | 4,200 | +11.212% |
| 2024-06-27 | 16.45 | 16.60 | 16.45 | 16.52 | +0.152% | 2,755 | +11.044% |
| 2024-06-26 | 16.35 | 16.50 | 16.35 | 16.50 | +0.887% | 13,140 | +11.212% |
| 2024-06-25 | 16.25 | 16.40 | 16.25 | 16.36 | +1.900% | 40,800 | +12.198% |
| 2024-06-24 | 16.25 | 16.25 | 16.05 | 16.05 | -0.311% | 15,500 | +14.330% |
| 2024-06-21 | 16.12 | 16.12 | 16.10 | 16.10 | +0.187% | 2,370 | +13.975% |
| 2024-06-13 | 16.40 | 16.40 | 16.07 | 16.07 | -2.606% | 1,127 | +14.188% |
| 2024-06-06 | 16.06 | 16.50 | 16.06 | 16.50 | +2.804% | 8,143 | +11.212% |
| 2024-06-04 | 16.40 | 16.40 | 16.05 | 16.05 | -0.619% | 10,200 | +14.330% |
| 2024-06-03 | 16.15 | 16.15 | 16.15 | 16.15 | +1.254% | 4,000 | +13.622% |
| 2024-05-30 | 15.95 | 15.95 | 15.95 | 15.95 | -2.892% | 5,534 | +15.047% |
| 2024-05-28 | 16.99 | 16.99 | 15.95 | 16.43 | +2.656% | 2,400 | +11.720% |
| 2024-05-23 | 16.00 | 16.45 | 16.00 | 16.00 | -4.478% | 1,243 | +14.688% |
| 2024-05-22 | 16.25 | 16.75 | 16.25 | 16.75 | +4.688% | 300 | +9.552% |
| 2024-05-21 | 15.95 | 16.00 | 15.95 | 16.00 | +0.566% | 34,800 | +14.688% |
| 2024-05-20 | 15.90 | 16.05 | 15.90 | 15.91 | 0.000% | 52,300 | +15.336% |