SABK
SOUTH ATLANTIC BANCSHARES
stockOTC
EODOct 1, 2026
25.00USD-1.536%(-0.39)1,230
SABK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 24.97 | 25.00 | 24.56 | 25.00 | -1.536% | 1,230 | 0.000% |
| 2026-09-29 | 25.01 | 25.44 | 24.55 | 25.39 | -0.859% | 3,950 | -1.536% |
| 2026-09-24 | 24.60 | 25.66 | 24.55 | 25.61 | +0.827% | 2,318 | -2.382% |
| 2026-09-22 | 25.50 | 25.50 | 24.85 | 25.40 | -0.392% | 1,330 | -1.575% |
| 2026-09-18 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 100 | -1.961% |
| 2026-09-17 | 25.00 | 25.50 | 25.00 | 25.50 | -1.278% | 571 | -1.961% |
| 2026-09-10 | 24.55 | 25.83 | 24.55 | 25.83 | +5.214% | 2,383 | -3.213% |
| 2026-09-09 | 24.55 | 24.55 | 24.55 | 24.55 | -1.761% | 459 | +1.833% |
| 2026-09-08 | 24.63 | 24.99 | 24.55 | 24.99 | 0.000% | 3,104 | +0.040% |
| 2026-09-04 | 24.99 | 24.99 | 24.99 | 24.99 | +2.376% | 750 | +0.040% |
| 2026-09-03 | 24.51 | 24.51 | 24.41 | 24.41 | -1.573% | 1,636 | +2.417% |
| 2026-09-01 | 25.10 | 25.10 | 24.65 | 24.80 | -2.745% | 1,298 | +0.806% |
| 2026-08-31 | 25.04 | 25.50 | 25.04 | 25.50 | +2.000% | 617 | -1.961% |
| 2026-08-28 | 25.00 | 25.00 | 25.00 | 25.00 | -1.961% | 956 | 0.000% |
| 2026-08-27 | 25.41 | 25.50 | 25.41 | 25.50 | +2.000% | 290 | -1.961% |
| 2026-08-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.162% | 150 | 0.000% |
| 2026-08-20 | 24.96 | 24.96 | 24.96 | 24.96 | +0.969% | 108 | +0.162% |
| 2026-08-19 | 24.50 | 24.72 | 24.50 | 24.72 | +0.016% | 4,601 | +1.133% |
| 2026-08-18 | 24.77 | 24.77 | 24.72 | 24.72 | -0.218% | 394 | +1.149% |
| 2026-08-17 | 24.60 | 24.77 | 24.59 | 24.77 | 0.000% | 1,030 | +0.929% |
| 2026-08-14 | 24.72 | 24.77 | 24.65 | 24.77 | 0.000% | 988 | +0.929% |
| 2026-08-13 | 24.78 | 24.78 | 24.77 | 24.77 | -0.029% | 200 | +0.929% |
| 2026-08-06 | 24.83 | 24.83 | 24.78 | 24.78 | +0.232% | 325 | +0.899% |
| 2026-08-04 | 24.72 | 24.72 | 24.72 | 24.72 | -0.443% | 188 | +1.133% |
| 2026-08-03 | 24.83 | 24.83 | 24.83 | 24.83 | +1.347% | 100 | +0.685% |
| 2026-07-31 | 24.83 | 24.83 | 24.50 | 24.50 | -0.908% | 712 | +2.041% |
| 2026-07-30 | 24.50 | 24.72 | 24.50 | 24.72 | +2.209% | 604 | +1.115% |
| 2026-07-29 | 24.83 | 24.83 | 24.19 | 24.19 | -1.265% | 207 | +3.348% |
| 2026-07-28 | 24.50 | 25.00 | 24.25 | 24.50 | -2.390% | 4,577 | +2.041% |
| 2026-07-27 | 25.10 | 25.10 | 24.75 | 25.10 | -1.530% | 1,766 | -0.398% |
| 2026-07-23 | 25.49 | 25.49 | 25.49 | 25.49 | +0.189% | 253 | -1.922% |
| 2026-07-22 | 25.44 | 25.44 | 25.44 | 25.44 | -0.227% | 119 | -1.737% |
| 2026-07-21 | 25.10 | 25.50 | 25.10 | 25.50 | 0.000% | 200 | -1.961% |
| 2026-07-20 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 516 | -1.961% |
| 2026-07-17 | 24.62 | 26.00 | 24.62 | 25.50 | -1.923% | 1,745 | -1.961% |
| 2026-07-15 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 582 | -3.846% |
| 2026-07-08 | 25.67 | 26.00 | 25.67 | 26.00 | +1.286% | 1,450 | -3.846% |
| 2026-07-06 | 25.67 | 25.67 | 25.67 | 25.67 | 0.000% | 200 | -2.610% |
| 2026-07-02 | 25.67 | 25.67 | 25.67 | 25.67 | 0.000% | 200 | -2.610% |
| 2026-07-01 | 25.67 | 25.67 | 25.67 | 25.67 | +0.667% | 223 | -2.610% |
| 2026-06-30 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 312 | -1.961% |
| 2026-06-29 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 376 | -1.961% |
| 2026-06-26 | 25.50 | 25.50 | 25.50 | 25.50 | +0.039% | 343 | -1.961% |
| 2026-06-25 | 25.05 | 25.50 | 25.05 | 25.49 | -0.039% | 1,825 | -1.922% |
| 2026-06-24 | 25.50 | 25.50 | 25.49 | 25.50 | -0.662% | 1,560 | -1.961% |
| 2026-06-23 | 25.50 | 25.67 | 25.50 | 25.67 | 0.000% | 300 | -2.610% |
| 2026-06-15 | 25.67 | 25.67 | 25.49 | 25.67 | +2.680% | 1,132 | -2.610% |
| 2026-06-12 | 25.00 | 25.25 | 25.00 | 25.00 | +0.402% | 4,773 | 0.000% |
| 2026-06-11 | 25.70 | 25.70 | 24.82 | 24.90 | -2.620% | 9,430 | +0.402% |
| 2026-06-10 | 25.57 | 25.57 | 25.57 | 25.57 | -0.506% | 202 | -2.229% |
| 2026-06-09 | 25.59 | 25.99 | 25.59 | 25.70 | +0.391% | 4,623 | -2.724% |
| 2026-06-08 | 25.60 | 25.60 | 25.50 | 25.60 | 0.000% | 4,356 | -2.344% |
| 2026-06-04 | 25.45 | 25.60 | 25.45 | 25.60 | +0.946% | 200 | -2.344% |
| 2026-06-03 | 25.74 | 25.75 | 25.36 | 25.36 | +0.039% | 1,351 | -1.420% |
| 2026-06-02 | 24.70 | 25.35 | 24.70 | 25.35 | +2.632% | 1,410 | -1.381% |
| 2026-06-01 | 26.15 | 26.15 | 24.41 | 24.70 | -5.182% | 4,919 | +1.215% |
| 2026-05-29 | 24.73 | 26.39 | 24.56 | 26.05 | +5.338% | 7,321 | -4.031% |
| 2026-05-28 | 23.60 | 24.73 | 23.60 | 24.73 | +5.234% | 2,972 | +1.092% |
| 2026-05-27 | 23.21 | 23.50 | 23.18 | 23.50 | +1.075% | 5,153 | +6.383% |
| 2026-05-26 | 23.06 | 23.25 | 23.06 | 23.25 | -0.556% | 675 | +7.527% |
| 2026-05-21 | 23.05 | 23.38 | 23.00 | 23.38 | 0.000% | 2,418 | +6.929% |
| 2026-05-20 | 23.38 | 23.38 | 23.38 | 23.38 | 0.000% | 100 | +6.929% |
| 2026-05-19 | 23.10 | 23.38 | 23.05 | 23.38 | +0.043% | 4,945 | +6.929% |
| 2026-05-18 | 23.25 | 23.84 | 23.25 | 23.37 | -0.595% | 1,522 | +6.975% |
| 2026-05-15 | 23.51 | 23.51 | 23.37 | 23.51 | -4.002% | 4,112 | +6.338% |
| 2026-05-12 | 24.00 | 24.49 | 23.75 | 24.49 | 0.000% | 710 | +2.082% |
| 2026-05-11 | 24.49 | 24.49 | 24.49 | 24.49 | +2.042% | 224 | +2.082% |
| 2026-05-08 | 23.27 | 24.65 | 23.21 | 24.00 | +1.997% | 2,662 | +4.167% |
| 2026-05-06 | 23.70 | 23.80 | 23.51 | 23.53 | -1.548% | 11,320 | +6.247% |
| 2026-05-05 | 24.00 | 24.00 | 23.84 | 23.90 | +0.844% | 3,185 | +4.603% |
| 2026-05-04 | 23.55 | 23.70 | 23.55 | 23.70 | -0.837% | 1,300 | +5.485% |
| 2026-04-30 | 23.85 | 24.02 | 23.60 | 23.90 | +0.252% | 3,309 | +4.603% |
| 2026-04-29 | 23.55 | 23.84 | 23.55 | 23.84 | -0.625% | 4,578 | +4.866% |
| 2026-04-28 | 23.80 | 24.50 | 23.80 | 23.99 | +0.883% | 2,056 | +4.210% |
| 2026-04-27 | 23.78 | 23.78 | 23.78 | 23.78 | 0.000% | 546 | +5.130% |
| 2026-04-24 | 22.67 | 23.78 | 22.62 | 23.78 | +4.896% | 9,927 | +5.130% |
| 2026-04-23 | 22.66 | 22.67 | 22.66 | 22.67 | 0.000% | 1,002 | +10.278% |
| 2026-04-21 | 22.45 | 22.67 | 22.45 | 22.67 | 0.000% | 300 | +10.278% |
| 2026-04-20 | 22.50 | 22.67 | 22.50 | 22.67 | +0.044% | 1,832 | +10.278% |
| 2026-04-17 | 22.57 | 22.66 | 22.57 | 22.66 | -0.044% | 1,290 | +10.327% |
| 2026-04-15 | 22.67 | 22.67 | 22.67 | 22.67 | 0.000% | 213 | +10.278% |
| 2026-04-14 | 22.67 | 22.67 | 22.67 | 22.67 | +0.088% | 1,015 | +10.278% |
| 2026-04-13 | 22.30 | 22.65 | 21.90 | 22.65 | -0.044% | 1,800 | +10.375% |
| 2026-04-08 | 22.65 | 22.66 | 22.65 | 22.66 | +0.044% | 696 | +10.327% |
| 2026-04-06 | 22.65 | 22.65 | 22.65 | 22.65 | +0.177% | 250 | +10.375% |
| 2026-04-01 | 22.50 | 22.67 | 22.50 | 22.61 | -0.353% | 2,577 | +10.571% |
| 2026-03-27 | 22.69 | 22.69 | 22.62 | 22.69 | +0.088% | 301 | +10.181% |
| 2026-03-25 | 22.50 | 22.74 | 22.01 | 22.67 | -0.352% | 4,375 | +10.278% |
| 2026-03-20 | 22.75 | 22.75 | 22.25 | 22.75 | 0.000% | 6,426 | +9.890% |
| 2026-03-19 | 22.50 | 22.75 | 22.50 | 22.75 | +1.111% | 4,250 | +9.890% |
| 2026-03-18 | 22.25 | 22.50 | 22.25 | 22.50 | -1.099% | 2,200 | +11.111% |
| 2026-03-13 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 4,109 | +9.890% |
| 2026-03-12 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 5,028 | +9.890% |
| 2026-03-11 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 2,500 | +9.890% |
| 2026-03-10 | 22.70 | 22.75 | 22.70 | 22.75 | +0.220% | 3,000 | +9.890% |
| 2026-03-09 | 22.40 | 22.70 | 22.40 | 22.70 | -0.176% | 7,500 | +10.132% |
| 2026-03-04 | 22.41 | 22.75 | 22.41 | 22.74 | -1.130% | 1,300 | +9.938% |
| 2026-02-27 | 23.00 | 23.00 | 23.00 | 23.00 | +2.222% | 2,131 | +8.696% |
| 2026-02-26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.910% | 139 | +11.111% |
| 2026-02-25 | 22.30 | 22.30 | 22.30 | 22.30 | -0.013% | 400 | +12.123% |
| 2026-02-24 | 21.25 | 23.24 | 21.25 | 22.30 | +4.941% | 4,404 | +12.108% |
| 2026-02-23 | 21.25 | 21.25 | 21.25 | 21.25 | -1.392% | 114 | +17.647% |
| 2026-02-20 | 22.20 | 22.20 | 21.55 | 21.55 | -4.222% | 7,086 | +16.009% |
| 2026-02-19 | 22.00 | 22.50 | 22.00 | 22.50 | -2.131% | 1,009 | +11.111% |
| 2026-02-18 | 23.60 | 23.95 | 22.00 | 22.99 | -4.008% | 12,948 | +8.743% |
| 2026-02-17 | 23.69 | 23.95 | 23.69 | 23.95 | +1.699% | 401 | +4.384% |
| 2026-02-13 | 23.69 | 23.69 | 23.01 | 23.55 | +1.247% | 1,432 | +6.157% |
| 2026-02-12 | 21.90 | 23.50 | 21.90 | 23.26 | +4.775% | 2,690 | +7.481% |
| 2026-02-11 | 21.50 | 22.20 | 21.46 | 22.20 | +2.304% | 2,204 | +12.613% |
| 2026-02-10 | 20.75 | 21.75 | 20.40 | 21.70 | +3.333% | 3,615 | +15.207% |
| 2026-02-09 | 20.85 | 21.00 | 20.85 | 21.00 | +0.143% | 1,690 | +19.048% |
| 2026-02-06 | 20.75 | 20.99 | 20.75 | 20.97 | +1.060% | 1,383 | +19.218% |
| 2026-02-05 | 20.50 | 20.75 | 20.50 | 20.75 | 0.000% | 1,201 | +20.482% |
| 2026-02-04 | 20.50 | 20.75 | 20.50 | 20.75 | +2.469% | 560 | +20.482% |
| 2026-02-02 | 20.25 | 20.27 | 20.25 | 20.25 | +1.250% | 2,138 | +23.457% |
| 2026-01-30 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 1,953 | +25.000% |
| 2026-01-29 | 19.84 | 20.00 | 19.82 | 20.00 | 0.000% | 3,466 | +25.000% |
| 2026-01-27 | 19.99 | 20.00 | 19.99 | 20.00 | 0.000% | 200 | +25.000% |
| 2026-01-23 | 19.74 | 20.00 | 19.74 | 20.00 | +1.397% | 8,617 | +25.000% |
| 2026-01-22 | 19.72 | 19.72 | 19.72 | 19.72 | +0.635% | 250 | +26.746% |
| 2026-01-21 | 19.50 | 19.60 | 19.46 | 19.60 | +0.513% | 2,310 | +27.551% |
| 2026-01-16 | 19.50 | 19.50 | 19.50 | 19.50 | +1.089% | 250 | +28.205% |
| 2026-01-15 | 19.29 | 19.29 | 19.29 | 19.29 | -0.052% | 139 | +29.601% |
| 2026-01-14 | 19.30 | 19.30 | 19.30 | 19.30 | -1.390% | 1,211 | +29.534% |
| 2026-01-13 | 19.62 | 19.64 | 19.28 | 19.57 | -0.901% | 7,506 | +27.733% |
| 2026-01-12 | 19.75 | 19.75 | 19.35 | 19.75 | 0.000% | 957 | +26.582% |
| 2026-01-09 | 19.30 | 19.75 | 19.30 | 19.75 | +0.765% | 2,904 | +26.582% |
| 2026-01-07 | 19.60 | 19.70 | 19.41 | 19.60 | -0.508% | 1,159 | +27.551% |
| 2026-01-06 | 19.47 | 19.70 | 19.22 | 19.70 | -0.253% | 1,590 | +26.904% |
| 2025-12-31 | 19.70 | 19.75 | 19.20 | 19.75 | +1.542% | 2,514 | +26.582% |
| 2025-12-29 | 19.45 | 19.45 | 19.45 | 19.45 | 0.000% | 225 | +28.535% |
| 2025-12-26 | 18.85 | 19.45 | 18.85 | 19.45 | 0.000% | 200 | +28.535% |
| 2025-12-23 | 19.35 | 19.45 | 19.35 | 19.45 | +1.302% | 726 | +28.535% |
| 2025-12-19 | 19.20 | 19.25 | 19.20 | 19.20 | +1.053% | 12,125 | +30.208% |
| 2025-12-18 | 19.09 | 19.10 | 18.80 | 19.00 | 0.000% | 6,880 | +31.579% |
| 2025-12-17 | 18.95 | 19.00 | 18.90 | 19.00 | 0.000% | 1,755 | +31.579% |
| 2025-12-15 | 18.91 | 19.00 | 18.91 | 19.00 | 0.000% | 469 | +31.579% |
| 2025-12-12 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 297 | +31.579% |
| 2025-12-11 | 19.00 | 19.14 | 19.00 | 19.00 | -0.783% | 2,755 | +31.579% |
| 2025-12-10 | 19.06 | 19.15 | 19.06 | 19.15 | +0.262% | 1,910 | +30.548% |
| 2025-12-08 | 19.00 | 19.10 | 19.00 | 19.10 | -0.251% | 1,599 | +30.890% |
| 2025-12-05 | 19.19 | 19.19 | 19.15 | 19.15 | -0.219% | 400 | +30.562% |
| 2025-12-04 | 19.19 | 19.19 | 19.17 | 19.19 | 0.000% | 2,825 | +30.276% |
| 2025-12-03 | 19.01 | 19.19 | 18.80 | 19.19 | -0.052% | 3,189 | +30.276% |
| 2025-12-02 | 19.10 | 19.20 | 19.10 | 19.20 | +0.787% | 1,202 | +30.208% |
| 2025-11-28 | 19.10 | 19.10 | 19.05 | 19.05 | +0.263% | 749 | +31.234% |
| 2025-11-26 | 18.97 | 19.00 | 18.97 | 19.00 | 0.000% | 676 | +31.579% |
| 2025-11-25 | 18.90 | 19.00 | 18.80 | 19.00 | 0.000% | 833 | +31.579% |
| 2025-11-24 | 19.01 | 19.14 | 18.90 | 19.00 | -0.524% | 2,534 | +31.579% |
| 2025-11-21 | 19.01 | 19.20 | 19.00 | 19.10 | -0.521% | 4,953 | +30.890% |
| 2025-11-20 | 19.10 | 19.30 | 19.01 | 19.20 | -0.518% | 8,147 | +30.208% |
| 2025-11-19 | 19.29 | 19.35 | 19.04 | 19.30 | -0.515% | 2,108 | +29.534% |
| 2025-11-18 | 19.30 | 19.46 | 19.27 | 19.40 | -0.257% | 1,454 | +28.866% |
| 2025-11-17 | 19.51 | 19.70 | 19.11 | 19.45 | -0.983% | 14,730 | +28.535% |
| 2025-11-14 | 19.70 | 19.75 | 19.37 | 19.64 | -0.441% | 10,175 | +27.272% |
| 2025-11-13 | 19.78 | 19.78 | 19.73 | 19.73 | -0.354% | 269 | +26.711% |
| 2025-11-12 | 19.88 | 19.90 | 19.36 | 19.80 | -0.340% | 10,599 | +26.263% |
| 2025-11-11 | 19.77 | 20.07 | 19.77 | 19.87 | +0.088% | 1,054 | +25.834% |
| 2025-11-10 | 19.90 | 20.36 | 19.51 | 19.85 | -0.351% | 22,344 | +25.945% |
| 2025-11-07 | 20.01 | 20.46 | 19.52 | 19.92 | -0.400% | 16,292 | +25.502% |
| 2025-11-06 | 20.00 | 21.93 | 19.92 | 20.00 | +0.100% | 7,148 | +25.000% |
| 2025-11-05 | 19.79 | 20.00 | 19.32 | 19.98 | +0.150% | 10,260 | +25.125% |
| 2025-11-04 | 19.88 | 19.95 | 19.70 | 19.95 | +1.013% | 1,418 | +25.313% |
| 2025-11-03 | 19.75 | 20.00 | 19.45 | 19.75 | +1.804% | 22,434 | +26.582% |
| 2025-10-31 | 19.05 | 19.43 | 19.05 | 19.40 | +1.837% | 15,880 | +28.866% |
| 2025-10-30 | 18.89 | 19.50 | 18.89 | 19.05 | +0.316% | 14,147 | +31.234% |
| 2025-10-29 | 18.74 | 18.99 | 18.70 | 18.99 | +1.334% | 30,853 | +31.648% |
| 2025-10-28 | 18.74 | 18.74 | 18.74 | 18.74 | +1.352% | 300 | +33.404% |
| 2025-10-27 | 18.30 | 18.49 | 18.30 | 18.49 | +1.038% | 17,200 | +35.208% |
| 2025-10-24 | 17.42 | 18.30 | 17.42 | 18.30 | +5.052% | 10,911 | +36.612% |
| 2025-10-23 | 17.42 | 17.42 | 17.27 | 17.42 | +0.986% | 19,205 | +43.513% |
| 2025-10-22 | 17.35 | 17.35 | 17.25 | 17.25 | +0.701% | 3,190 | +44.928% |
| 2025-10-21 | 16.75 | 17.42 | 16.75 | 17.13 | +3.692% | 38,781 | +45.943% |
| 2025-10-17 | 17.12 | 17.12 | 16.52 | 16.52 | -0.362% | 2,200 | +51.332% |
| 2025-10-16 | 16.80 | 16.80 | 16.58 | 16.58 | -0.120% | 401 | +50.784% |
| 2025-10-15 | 16.72 | 16.99 | 16.60 | 16.60 | -2.295% | 8,236 | +50.602% |
| 2025-10-14 | 16.84 | 17.13 | 16.61 | 16.99 | +1.071% | 3,200 | +47.145% |
| 2025-10-13 | 16.82 | 17.00 | 16.81 | 16.81 | -2.776% | 2,799 | +48.721% |
| 2025-10-10 | 17.29 | 17.29 | 17.29 | 17.29 | +2.247% | 500 | +44.592% |
| 2025-10-09 | 16.91 | 16.91 | 16.91 | 16.91 | -0.529% | 354 | +47.842% |
| 2025-10-08 | 17.16 | 17.18 | 16.66 | 17.00 | -1.449% | 5,921 | +47.059% |
| 2025-10-07 | 17.24 | 17.39 | 17.16 | 17.25 | +0.058% | 878 | +44.928% |
| 2025-10-06 | 17.25 | 17.25 | 17.15 | 17.24 | -0.058% | 700 | +45.012% |
| 2025-10-03 | 17.31 | 17.31 | 17.16 | 17.25 | -0.862% | 2,756 | +44.928% |
| 2025-10-02 | 17.42 | 17.42 | 17.40 | 17.40 | +0.288% | 2,802 | +43.678% |
| 2025-10-01 | 17.52 | 17.52 | 17.10 | 17.35 | -1.700% | 23,865 | +44.092% |
| 2025-09-30 | 17.65 | 17.65 | 17.52 | 17.65 | +0.284% | 2,252 | +41.643% |
| 2025-09-24 | 17.45 | 17.60 | 17.45 | 17.60 | +0.057% | 516 | +42.045% |
| 2025-09-22 | 17.42 | 17.60 | 17.42 | 17.59 | -0.057% | 2,242 | +42.126% |
| 2025-09-19 | 17.64 | 17.73 | 17.41 | 17.60 | -0.396% | 3,818 | +42.045% |
| 2025-09-18 | 17.62 | 17.68 | 17.36 | 17.67 | -0.395% | 7,251 | +41.483% |
| 2025-09-17 | 17.49 | 17.74 | 17.49 | 17.74 | +2.603% | 1,401 | +40.924% |
| 2025-09-12 | 17.47 | 17.49 | 17.21 | 17.29 | +0.232% | 4,560 | +44.592% |
| 2025-09-11 | 17.40 | 17.40 | 17.24 | 17.25 | -0.289% | 4,500 | +44.928% |
| 2025-09-10 | 17.30 | 17.30 | 17.30 | 17.30 | 0.000% | 10,000 | +44.509% |
| 2025-09-08 | 17.30 | 17.30 | 17.30 | 17.30 | +0.290% | 258 | +44.509% |
| 2025-09-05 | 17.47 | 17.47 | 17.04 | 17.25 | -0.116% | 1,785 | +44.928% |
| 2025-08-29 | 17.19 | 17.27 | 17.19 | 17.27 | +0.465% | 1,241 | +44.760% |
| 2025-08-28 | 17.23 | 17.43 | 17.19 | 17.19 | -1.490% | 4,740 | +45.433% |
| 2025-08-27 | 17.22 | 17.45 | 17.22 | 17.45 | 0.000% | 502 | +43.266% |
| 2025-08-26 | 17.22 | 17.45 | 17.21 | 17.45 | 0.000% | 1,051 | +43.266% |
| 2025-08-25 | 17.30 | 17.45 | 17.24 | 17.45 | -0.172% | 1,446 | +43.266% |
| 2025-08-22 | 17.25 | 17.48 | 17.24 | 17.48 | +0.287% | 5,160 | +43.021% |
| 2025-08-21 | 17.24 | 17.43 | 17.20 | 17.43 | -0.343% | 1,490 | +43.431% |
| 2025-08-20 | 17.46 | 17.49 | 17.46 | 17.49 | +1.391% | 800 | +42.939% |
| 2025-08-19 | 16.58 | 17.25 | 16.58 | 17.25 | +4.545% | 1,200 | +44.928% |
| 2025-08-15 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 111 | +51.515% |
| 2025-08-14 | 16.50 | 16.50 | 16.50 | 16.50 | 0.000% | 2,900 | +51.515% |
| 2025-08-13 | 16.49 | 16.50 | 16.37 | 16.50 | +0.182% | 1,473 | +51.515% |
| 2025-08-12 | 16.47 | 16.47 | 16.35 | 16.47 | 0.000% | 1,988 | +51.791% |
| 2025-08-11 | 16.47 | 16.47 | 16.47 | 16.47 | +0.243% | 460 | +51.791% |
| 2025-08-08 | 16.37 | 16.43 | 16.37 | 16.43 | -0.061% | 2,810 | +52.161% |
| 2025-08-06 | 16.47 | 16.47 | 16.43 | 16.44 | +0.166% | 1,350 | +52.068% |
| 2025-08-05 | 16.30 | 16.44 | 16.26 | 16.41 | -0.528% | 6,160 | +52.320% |
| 2025-08-04 | 16.40 | 16.50 | 16.40 | 16.50 | +0.457% | 1,338 | +51.515% |
| 2025-08-01 | 16.87 | 16.87 | 15.90 | 16.43 | -2.406% | 11,737 | +52.207% |
| 2025-07-31 | 16.30 | 16.86 | 16.28 | 16.83 | +2.622% | 8,103 | +48.544% |
| 2025-07-30 | 16.30 | 16.40 | 16.30 | 16.40 | +0.061% | 2,000 | +52.439% |
| 2025-07-29 | 16.36 | 16.39 | 16.35 | 16.39 | -0.061% | 552 | +52.532% |
| 2025-07-28 | 16.40 | 16.40 | 16.40 | 16.40 | -0.122% | 1,134 | +52.439% |
| 2025-07-25 | 16.05 | 16.42 | 16.05 | 16.42 | +1.609% | 20,948 | +52.253% |
| 2025-07-24 | 15.91 | 16.19 | 15.91 | 16.16 | +1.063% | 9,299 | +54.703% |
| 2025-07-23 | 15.93 | 15.99 | 15.93 | 15.99 | +0.377% | 1,029 | +56.348% |
| 2025-07-22 | 15.92 | 15.99 | 15.92 | 15.93 | -0.438% | 1,915 | +56.937% |
| 2025-07-21 | 15.99 | 16.00 | 15.91 | 16.00 | 0.000% | 1,860 | +56.250% |
| 2025-07-18 | 16.00 | 16.00 | 15.99 | 16.00 | +0.157% | 5,271 | +56.250% |
| 2025-07-17 | 15.97 | 15.99 | 15.97 | 15.97 | +0.156% | 3,500 | +56.496% |
| 2025-07-16 | 15.85 | 15.95 | 15.85 | 15.95 | -0.125% | 3,507 | +56.740% |
| 2025-07-15 | 15.97 | 15.97 | 15.97 | 15.97 | 0.000% | 211 | +56.544% |
| 2025-07-14 | 15.85 | 15.97 | 15.85 | 15.97 | 0.000% | 2,607 | +56.544% |
| 2025-07-11 | 15.98 | 15.98 | 15.83 | 15.97 | -0.063% | 2,409 | +56.544% |
| 2025-07-10 | 15.93 | 15.99 | 15.90 | 15.98 | -0.063% | 9,527 | +56.446% |
| 2025-07-09 | 15.90 | 15.99 | 15.90 | 15.99 | 0.000% | 288 | +56.348% |
| 2025-07-08 | 15.99 | 15.99 | 15.97 | 15.99 | +0.063% | 2,168 | +56.348% |
| 2025-07-07 | 15.98 | 16.00 | 15.70 | 15.98 | -0.125% | 3,785 | +56.446% |
| 2025-07-02 | 15.87 | 16.00 | 15.87 | 16.00 | +0.063% | 719 | +56.250% |
| 2025-07-01 | 15.89 | 15.99 | 15.89 | 15.99 | 0.000% | 622 | +56.348% |
| 2025-06-30 | 15.80 | 15.99 | 15.70 | 15.99 | 0.000% | 6,563 | +56.348% |
| 2025-06-27 | 16.00 | 16.00 | 15.99 | 15.99 | 0.000% | 5,820 | +56.348% |
| 2025-06-26 | 15.99 | 15.99 | 15.99 | 15.99 | 0.000% | 900 | +56.348% |
| 2025-06-25 | 15.78 | 15.99 | 15.70 | 15.99 | +1.331% | 3,584 | +56.348% |
| 2025-06-24 | 15.80 | 15.80 | 15.68 | 15.78 | -0.127% | 2,934 | +58.428% |
| 2025-06-23 | 15.80 | 15.80 | 15.77 | 15.80 | +0.317% | 507 | +58.228% |
| 2025-06-20 | 15.68 | 15.99 | 15.68 | 15.75 | 0.000% | 2,415 | +58.730% |
| 2025-06-18 | 15.90 | 16.17 | 15.75 | 15.75 | -1.254% | 6,736 | +58.730% |
| 2025-06-17 | 15.97 | 15.97 | 15.88 | 15.95 | +0.063% | 1,069 | +56.740% |
| 2025-06-16 | 15.99 | 15.99 | 15.90 | 15.94 | +1.529% | 3,202 | +56.838% |
| 2025-06-13 | 15.99 | 16.15 | 15.51 | 15.70 | -1.258% | 8,221 | +59.236% |
| 2025-06-12 | 15.88 | 15.90 | 15.82 | 15.90 | -0.501% | 2,000 | +57.233% |
| 2025-06-11 | 15.19 | 15.99 | 15.19 | 15.98 | +9.078% | 14,494 | +56.446% |
| 2025-06-06 | 14.65 | 15.14 | 14.65 | 14.65 | +0.342% | 13,903 | +70.648% |
| 2025-06-05 | 15.02 | 15.03 | 14.56 | 14.60 | -3.539% | 4,943 | +71.233% |
| 2025-06-04 | 15.19 | 15.19 | 15.14 | 15.14 | +0.569% | 1,500 | +65.173% |
| 2025-06-03 | 15.30 | 15.40 | 15.05 | 15.05 | -0.726% | 2,792 | +66.113% |
| 2025-06-02 | 15.49 | 15.49 | 15.16 | 15.16 | -2.130% | 4,111 | +64.908% |
| 2025-05-29 | 15.49 | 15.49 | 15.49 | 15.49 | -0.065% | 168 | +61.394% |
| 2025-05-28 | 15.50 | 15.95 | 15.50 | 15.50 | 0.000% | 1,613 | +61.290% |
| 2025-05-27 | 15.45 | 15.50 | 15.41 | 15.50 | +1.307% | 2,510 | +61.290% |
| 2025-05-22 | 15.74 | 15.75 | 15.30 | 15.30 | -2.795% | 3,105 | +63.399% |
| 2025-05-21 | 15.74 | 15.74 | 15.16 | 15.74 | -0.190% | 456 | +58.831% |
| 2025-05-20 | 15.77 | 15.77 | 15.77 | 15.77 | +3.410% | 500 | +58.529% |
| 2025-05-19 | 15.25 | 15.25 | 15.15 | 15.25 | 0.000% | 423 | +63.934% |
| 2025-05-16 | 15.26 | 15.26 | 15.15 | 15.25 | -0.131% | 1,400 | +63.934% |
| 2025-05-15 | 15.50 | 15.60 | 15.27 | 15.27 | -2.241% | 2,355 | +63.720% |
| 2025-05-14 | 15.62 | 15.62 | 15.62 | 15.62 | -1.139% | 1,615 | +60.051% |
| 2025-05-13 | 16.00 | 16.00 | 15.80 | 15.80 | -1.188% | 2,597 | +58.228% |
| 2025-05-12 | 16.00 | 16.00 | 15.99 | 15.99 | -0.062% | 2,134 | +56.348% |
| 2025-05-09 | 15.91 | 16.00 | 15.91 | 16.00 | +0.160% | 1,420 | +56.250% |
| 2025-05-08 | 15.80 | 16.00 | 15.80 | 15.97 | -0.097% | 2,829 | +56.499% |
| 2025-05-07 | 15.80 | 15.99 | 15.80 | 15.99 | 0.000% | 1,406 | +56.348% |
| 2025-05-06 | 15.80 | 15.99 | 15.72 | 15.99 | -0.062% | 1,907 | +56.348% |
| 2025-05-05 | 15.81 | 16.00 | 15.80 | 16.00 | 0.000% | 5,653 | +56.250% |
| 2025-05-02 | 15.80 | 16.00 | 15.80 | 16.00 | +0.063% | 6,224 | +56.250% |
| 2025-05-01 | 15.75 | 16.00 | 15.75 | 15.99 | +0.566% | 7,461 | +56.348% |
| 2025-04-30 | 15.83 | 15.90 | 15.53 | 15.90 | 0.000% | 3,136 | +57.233% |
| 2025-04-29 | 15.75 | 15.90 | 15.70 | 15.90 | -0.149% | 2,747 | +57.233% |
| 2025-04-25 | 15.24 | 15.99 | 15.24 | 15.92 | +4.486% | 9,100 | +56.999% |
| 2025-04-24 | 15.00 | 15.24 | 15.00 | 15.24 | 0.000% | 2,100 | +64.042% |
| 2025-04-23 | 14.95 | 15.24 | 14.95 | 15.24 | +1.940% | 2,881 | +64.042% |
| 2025-04-22 | 14.95 | 14.95 | 14.95 | 14.95 | 0.000% | 100 | +67.224% |
| 2025-04-21 | 14.95 | 14.95 | 14.95 | 14.95 | -0.067% | 1,000 | +67.224% |
| 2025-04-17 | 14.95 | 14.96 | 14.95 | 14.96 | +0.001% | 300 | +67.112% |
| 2025-04-15 | 14.96 | 14.96 | 14.96 | 14.96 | -0.001% | 1,762 | +67.113% |
| 2025-04-14 | 14.96 | 14.96 | 14.96 | 14.96 | 0.000% | 256 | +67.112% |
| 2025-04-11 | 14.75 | 14.96 | 14.75 | 14.96 | -0.200% | 536 | +67.112% |
| 2025-04-08 | 14.92 | 14.99 | 14.92 | 14.99 | +0.469% | 520 | +66.778% |
| 2025-04-07 | 14.07 | 14.92 | 14.00 | 14.92 | +1.497% | 4,002 | +67.560% |
| 2025-04-04 | 14.59 | 14.84 | 14.28 | 14.70 | -1.935% | 2,337 | +70.068% |
| 2025-04-03 | 15.00 | 15.00 | 14.61 | 14.99 | -3.228% | 1,206 | +66.778% |
| 2025-04-01 | 15.34 | 15.49 | 15.00 | 15.49 | +1.574% | 835 | +61.394% |
| 2025-03-31 | 15.24 | 15.25 | 14.66 | 15.25 | +0.727% | 4,087 | +63.934% |
| 2025-03-28 | 15.10 | 15.14 | 15.10 | 15.14 | -0.066% | 979 | +65.125% |
| 2025-03-27 | 14.75 | 15.15 | 14.60 | 15.15 | +0.331% | 1,727 | +65.017% |
| 2025-03-26 | 14.82 | 15.14 | 14.75 | 15.10 | -0.330% | 1,640 | +65.563% |
| 2025-03-25 | 14.87 | 15.24 | 14.75 | 15.15 | +1.067% | 7,536 | +65.017% |
| 2025-03-21 | 14.50 | 14.99 | 14.31 | 14.99 | 0.000% | 1,641 | +66.778% |
| 2025-03-17 | 14.29 | 14.99 | 14.29 | 14.99 | +2.391% | 941 | +66.778% |
| 2025-03-14 | 14.62 | 14.64 | 14.30 | 14.64 | +0.137% | 3,192 | +70.765% |
| 2025-03-12 | 14.62 | 14.62 | 14.62 | 14.62 | -0.409% | 1,000 | +70.999% |
| 2025-03-10 | 14.60 | 14.71 | 14.28 | 14.68 | -1.806% | 1,228 | +70.300% |
| 2025-03-07 | 14.99 | 14.99 | 14.70 | 14.95 | -0.200% | 1,392 | +67.224% |
| 2025-03-06 | 14.55 | 15.00 | 14.55 | 14.98 | +3.310% | 3,700 | +66.889% |
| 2025-03-05 | 14.42 | 14.55 | 14.27 | 14.50 | 0.000% | 4,052 | +72.414% |
| 2025-03-04 | 14.50 | 14.50 | 14.37 | 14.50 | 0.000% | 804 | +72.414% |
| 2025-03-03 | 14.52 | 14.52 | 14.25 | 14.50 | -0.069% | 2,674 | +72.414% |
| 2025-02-28 | 14.50 | 14.96 | 14.42 | 14.51 | +0.069% | 3,683 | +72.295% |
| 2025-02-27 | 14.75 | 14.75 | 14.50 | 14.50 | -0.685% | 4,730 | +72.414% |
| 2025-02-26 | 14.64 | 14.64 | 14.60 | 14.60 | -0.341% | 601 | +71.233% |
| 2025-02-25 | 14.65 | 14.75 | 14.65 | 14.65 | -1.678% | 2,435 | +70.648% |
| 2025-02-24 | 14.98 | 15.00 | 14.65 | 14.90 | -0.600% | 4,285 | +67.785% |
| 2025-02-21 | 15.03 | 15.18 | 14.63 | 14.99 | -0.728% | 5,368 | +66.778% |
| 2025-02-20 | 15.16 | 15.22 | 15.03 | 15.10 | -0.984% | 1,644 | +65.563% |
| 2025-02-19 | 15.44 | 15.44 | 15.24 | 15.25 | +0.148% | 9,694 | +63.934% |
| 2025-02-18 | 15.25 | 15.44 | 15.23 | 15.23 | -0.148% | 6,547 | +64.177% |
| 2025-02-14 | 15.15 | 15.25 | 15.15 | 15.25 | +0.660% | 3,126 | +63.934% |
| 2025-02-13 | 15.49 | 15.49 | 15.15 | 15.15 | -0.656% | 3,332 | +65.017% |
| 2025-02-12 | 15.51 | 15.75 | 15.20 | 15.25 | -3.359% | 7,852 | +63.934% |
| 2025-02-11 | 15.78 | 15.78 | 15.50 | 15.78 | +1.154% | 1,838 | +58.428% |
| 2025-02-10 | 15.80 | 15.80 | 15.50 | 15.60 | -0.319% | 4,979 | +60.256% |
| 2025-02-07 | 15.57 | 15.91 | 15.57 | 15.65 | -1.696% | 4,866 | +59.744% |
| 2025-02-06 | 15.71 | 15.93 | 15.65 | 15.92 | +1.337% | 5,422 | +57.035% |
| 2025-02-05 | 15.54 | 15.71 | 15.30 | 15.71 | -1.133% | 4,900 | +59.134% |
| 2025-02-04 | 15.55 | 15.89 | 15.55 | 15.89 | +2.186% | 5,150 | +57.332% |
| 2025-02-03 | 15.88 | 15.88 | 15.55 | 15.55 | -0.639% | 1,086 | +60.772% |
| 2025-01-31 | 15.97 | 15.97 | 15.65 | 15.65 | -1.448% | 3,342 | +59.744% |
| 2025-01-30 | 15.80 | 15.95 | 15.63 | 15.88 | -0.376% | 11,627 | +57.431% |
| 2025-01-29 | 15.94 | 15.94 | 15.75 | 15.94 | +0.063% | 1,038 | +56.838% |
| 2025-01-28 | 15.91 | 15.94 | 15.85 | 15.93 | -0.063% | 3,070 | +56.937% |
| 2025-01-27 | 15.75 | 15.94 | 15.75 | 15.94 | -0.250% | 300 | +56.838% |
| 2025-01-24 | 15.91 | 15.99 | 15.90 | 15.98 | +0.630% | 2,320 | +56.446% |
| 2025-01-23 | 15.70 | 15.90 | 15.70 | 15.88 | +0.825% | 7,241 | +57.431% |
| 2025-01-21 | 15.75 | 15.75 | 15.75 | 15.75 | +0.255% | 803 | +58.730% |
| 2025-01-17 | 15.73 | 15.73 | 15.71 | 15.71 | +1.355% | 660 | +59.134% |
| 2025-01-15 | 15.85 | 15.85 | 15.50 | 15.50 | +0.324% | 15,700 | +61.290% |
| 2025-01-14 | 15.59 | 15.94 | 15.21 | 15.45 | 0.000% | 3,542 | +61.812% |
| 2025-01-13 | 15.45 | 15.60 | 15.00 | 15.45 | -1.152% | 4,173 | +61.812% |
| 2025-01-10 | 15.63 | 15.63 | 15.63 | 15.63 | -0.951% | 534 | +59.949% |
| 2025-01-08 | 15.60 | 15.93 | 15.46 | 15.78 | +1.154% | 1,637 | +58.428% |
| 2025-01-07 | 15.40 | 15.60 | 15.34 | 15.60 | -0.574% | 928 | +60.256% |
| 2025-01-06 | 15.69 | 15.69 | 15.69 | 15.69 | +0.641% | 277 | +59.337% |
| 2025-01-03 | 15.60 | 15.90 | 15.10 | 15.59 | -2.196% | 4,458 | +60.359% |
| 2024-12-31 | 15.40 | 15.94 | 15.40 | 15.94 | +3.506% | 1,679 | +56.838% |
| 2024-12-30 | 14.93 | 15.40 | 14.93 | 15.40 | +1.316% | 2,261 | +62.338% |
| 2024-12-27 | 15.05 | 15.20 | 14.92 | 15.20 | 0.000% | 3,112 | +64.474% |
| 2024-12-26 | 15.45 | 15.45 | 15.05 | 15.20 | -1.618% | 1,128 | +64.474% |
| 2024-12-24 | 15.44 | 15.45 | 15.36 | 15.45 | +1.896% | 2,200 | +61.812% |
| 2024-12-23 | 15.08 | 15.16 | 15.08 | 15.16 | +0.949% | 717 | +64.880% |
| 2024-12-20 | 15.65 | 15.65 | 15.02 | 15.02 | -4.331% | 6,870 | +66.445% |
| 2024-12-19 | 15.65 | 15.80 | 15.40 | 15.70 | -0.633% | 7,322 | +59.236% |
| 2024-12-18 | 15.80 | 15.80 | 15.66 | 15.80 | +0.127% | 1,255 | +58.228% |
| 2024-12-17 | 15.75 | 15.78 | 15.65 | 15.78 | +0.190% | 3,773 | +58.428% |
| 2024-12-16 | 15.92 | 15.99 | 15.42 | 15.75 | -1.068% | 12,606 | +58.730% |
| 2024-12-13 | 16.34 | 16.38 | 15.92 | 15.92 | -2.331% | 15,407 | +57.035% |
| 2024-12-12 | 16.34 | 16.35 | 16.10 | 16.30 | +0.061% | 6,511 | +53.374% |
| 2024-12-11 | 16.25 | 16.30 | 16.25 | 16.29 | +0.246% | 2,822 | +53.468% |
| 2024-12-10 | 16.38 | 16.38 | 15.75 | 16.25 | 0.000% | 8,351 | +53.846% |
| 2024-12-09 | 16.20 | 16.38 | 16.14 | 16.25 | +0.062% | 12,196 | +53.846% |
| 2024-12-06 | 15.72 | 16.38 | 15.72 | 16.24 | +3.111% | 15,264 | +53.941% |
| 2024-12-05 | 15.62 | 15.75 | 15.62 | 15.75 | -0.316% | 718 | +58.730% |
| 2024-12-04 | 15.78 | 15.80 | 15.40 | 15.80 | +0.317% | 2,655 | +58.228% |
| 2024-12-03 | 15.50 | 15.75 | 15.50 | 15.75 | +2.220% | 5,545 | +58.730% |
| 2024-12-02 | 15.40 | 15.42 | 15.40 | 15.41 | +0.052% | 3,530 | +62.253% |
| 2024-11-29 | 15.42 | 15.42 | 15.40 | 15.40 | -0.645% | 4,786 | +62.338% |
| 2024-11-27 | 15.53 | 15.54 | 15.40 | 15.50 | -0.193% | 4,758 | +61.290% |
| 2024-11-26 | 15.48 | 15.58 | 15.40 | 15.53 | +0.713% | 13,099 | +60.979% |
| 2024-11-25 | 15.35 | 15.57 | 15.30 | 15.42 | +0.456% | 34,873 | +62.127% |
| 2024-11-22 | 16.02 | 16.09 | 15.30 | 15.35 | -4.361% | 27,957 | +62.866% |
| 2024-11-21 | 16.21 | 16.21 | 15.78 | 16.05 | -1.170% | 7,431 | +55.763% |
| 2024-11-20 | 17.24 | 17.24 | 16.06 | 16.24 | -6.127% | 29,747 | +53.941% |
| 2024-11-19 | 18.12 | 18.39 | 17.04 | 17.30 | 0.000% | 36,919 | +44.509% |