NasdaqCM - Delayed Quote
USD
Bogota Financial Corp. (BSBK)
9.28
+0.05
(+0.49%)
At close: 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
9.13 | 9.28 | 9.13 | 9.28 | 9.28 | 2,158 |
|
Oct 30, 2026
|
9.22 | 9.38 | 9.10 | 9.13 | 9.13 | 6,800 |
|
Oct 29, 2026
|
9.25 | 9.36 | 9.19 | 9.23 | 9.23 | 23,000 |
|
Oct 28, 2026
|
9.17 | 9.25 | 9.17 | 9.24 | 9.24 | 8,400 |
|
Oct 27, 2026
|
9.14 | 9.17 | 9.11 | 9.11 | 9.11 | 6,600 |
|
Oct 26, 2026
|
9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 400 |
|
Oct 23, 2026
|
9.10 | 9.13 | 9.10 | 9.10 | 9.10 | 1,200 |
|
Oct 22, 2026
|
9.10 | 9.13 | 9.09 | 9.10 | 9.10 | 3,900 |
|
Oct 21, 2026
|
9.11 | 9.13 | 9.06 | 9.13 | 9.13 | 5,400 |
|
Oct 20, 2026
|
9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 500 |
|
Oct 19, 2026
|
9.16 | 9.16 | 9.06 | 9.06 | 9.06 | 1,500 |
|
Oct 16, 2026
|
9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
|
Oct 15, 2026
|
9.17 | 9.17 | 9.13 | 9.13 | 9.13 | 1,100 |
|
Oct 14, 2026
|
9.10 | 9.12 | 9.07 | 9.12 | 9.12 | 4,800 |
|
Oct 13, 2026
|
9.07 | 9.10 | 9.07 | 9.09 | 9.09 | 3,300 |
|
Oct 12, 2026
|
9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 200 |
|
Oct 9, 2026
|
9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1,100 |
|
Oct 8, 2026
|
9.07 | 9.17 | 9.07 | 9.07 | 9.07 | 1,400 |
|
Oct 7, 2026
|
9.07 | 9.18 | 9.07 | 9.17 | 9.17 | 3,100 |
|
Oct 6, 2026
|
9.17 | 9.17 | 9.03 | 9.06 | 9.06 | 500 |
|
Oct 5, 2026
|
9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 5,700 |
|
Oct 2, 2026
|
9.12 | 9.12 | 9.06 | 9.09 | 9.09 | 6,400 |
|
Oct 1, 2026
|
9.07 | 9.08 | 9.05 | 9.06 | 9.06 | 8,600 |
|
Sep 30, 2026
|
9.10 | 9.10 | 9.05 | 9.05 | 9.05 | 600 |
|
Sep 29, 2026
|
9.10 | 9.20 | 9.05 | 9.05 | 9.05 | 1,300 |
|
Sep 28, 2026
|
9.11 | 9.15 | 9.10 | 9.10 | 9.10 | 2,900 |
|
Sep 25, 2026
|
9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 400 |
|
Sep 24, 2026
|
9.10 | 9.18 | 9.01 | 9.01 | 9.01 | 1,000 |
|
Sep 23, 2026
|
9.19 | 9.19 | 9.06 | 9.13 | 9.13 | 400 |
|
Sep 22, 2026
|
9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 300 |
|
Sep 21, 2026
|
9.07 | 9.20 | 9.06 | 9.20 | 9.20 | 1,400 |
|
Sep 18, 2026
|
9.07 | 9.24 | 9.06 | 9.24 | 9.24 | 2,400 |
|
Sep 17, 2026
|
9.11 | 9.11 | 9.02 | 9.11 | 9.11 | 4,700 |
|
Sep 16, 2026
|
9.11 | 9.14 | 9.01 | 9.01 | 9.01 | 6,000 |
|
Sep 15, 2026
|
9.11 | 9.13 | 9.05 | 9.05 | 9.05 | 1,700 |
|
Sep 14, 2026
|
9.14 | 9.21 | 9.06 | 9.21 | 9.21 | 1,400 |
|
Sep 11, 2026
|
9.07 | 9.13 | 9.05 | 9.05 | 9.05 | 2,100 |
|
Sep 10, 2026
|
9.17 | 9.23 | 9.14 | 9.14 | 9.14 | 3,400 |
|
Sep 9, 2026
|
9.21 | 9.32 | 9.16 | 9.17 | 9.17 | 6,800 |
|
Sep 8, 2026
|
9.20 | 9.54 | 9.20 | 9.30 | 9.30 | 11,100 |
|
Sep 4, 2026
|
9.07 | 9.20 | 9.07 | 9.18 | 9.18 | 5,300 |
|
Sep 3, 2026
|
9.25 | 9.25 | 9.05 | 9.05 | 9.05 | 3,100 |
|
Sep 2, 2026
|
9.12 | 9.26 | 9.05 | 9.05 | 9.05 | 10,700 |
|
Sep 1, 2026
|
9.12 | 9.19 | 9.10 | 9.10 | 9.10 | 5,900 |
|
Aug 31, 2026
|
9.12 | 9.28 | 9.10 | 9.16 | 9.16 | 1,800 |
|
Aug 28, 2026
|
9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 5,600 |
|
Aug 27, 2026
|
9.35 | 9.35 | 9.10 | 9.12 | 9.12 | 7,700 |
|
Aug 26, 2026
|
9.26 | 9.37 | 9.14 | 9.23 | 9.23 | 3,500 |
|
Aug 25, 2026
|
9.21 | 9.41 | 9.12 | 9.31 | 9.31 | 15,400 |
|
Aug 24, 2026
|
9.19 | 9.22 | 9.14 | 9.22 | 9.22 | 9,100 |
|
Aug 21, 2026
|
9.21 | 9.34 | 9.13 | 9.22 | 9.22 | 16,400 |
|
Aug 20, 2026
|
9.34 | 9.43 | 9.19 | 9.43 | 9.43 | 10,100 |
|
Aug 19, 2026
|
9.27 | 9.42 | 9.25 | 9.25 | 9.25 | 11,000 |
|
Aug 18, 2026
|
9.30 | 9.44 | 9.10 | 9.17 | 9.17 | 10,500 |
|
Aug 17, 2026
|
9.06 | 9.33 | 9.06 | 9.25 | 9.25 | 34,300 |
|
Aug 14, 2026
|
9.10 | 9.15 | 9.08 | 9.08 | 9.08 | 16,700 |
|
Aug 13, 2026
|
8.98 | 9.10 | 8.98 | 9.08 | 9.08 | 3,200 |
|
Aug 12, 2026
|
9.09 | 9.10 | 8.98 | 9.09 | 9.09 | 6,900 |
|
Aug 11, 2026
|
9.17 | 9.17 | 8.93 | 8.97 | 8.97 | 8,800 |
|
Aug 10, 2026
|
9.08 | 9.17 | 8.94 | 9.01 | 9.01 | 13,400 |
|
Aug 7, 2026
|
8.99 | 9.00 | 8.94 | 8.95 | 8.95 | 11,400 |
|
Aug 6, 2026
|
8.98 | 9.07 | 8.92 | 8.93 | 8.93 | 31,200 |
|
Aug 5, 2026
|
9.15 | 9.15 | 8.90 | 8.94 | 8.94 | 18,600 |
|
Aug 4, 2026
|
9.08 | 9.55 | 8.99 | 9.00 | 9.00 | 16,300 |
|
Aug 3, 2026
|
9.08 | 9.08 | 8.95 | 9.08 | 9.08 | 10,800 |
|
Jul 31, 2026
|
9.04 | 9.05 | 8.98 | 9.05 | 9.05 | 2,200 |
|
Jul 30, 2026
|
8.86 | 9.14 | 8.82 | 9.04 | 9.04 | 2,000 |
|
Jul 29, 2026
|
8.99 | 9.01 | 8.86 | 8.86 | 8.86 | 9,300 |
|
Jul 28, 2026
|
9.04 | 9.04 | 8.92 | 8.99 | 8.99 | 1,600 |
|
Jul 27, 2026
|
9.03 | 9.05 | 8.93 | 8.95 | 8.95 | 2,300 |
|
Jul 24, 2026
|
8.99 | 9.10 | 8.94 | 9.04 | 9.04 | 3,800 |
|
Jul 23, 2026
|
9.05 | 9.09 | 8.93 | 8.93 | 8.93 | 7,300 |
|
Jul 22, 2026
|
8.91 | 9.14 | 8.91 | 9.05 | 9.05 | 19,900 |
|
Jul 21, 2026
|
9.14 | 9.14 | 8.91 | 8.91 | 8.91 | 16,500 |
|
Jul 20, 2026
|
9.20 | 9.20 | 9.01 | 9.05 | 9.05 | 4,300 |
|
Jul 17, 2026
|
8.99 | 9.15 | 8.90 | 9.02 | 9.02 | 16,100 |
|
Jul 16, 2026
|
9.02 | 9.06 | 8.88 | 8.98 | 8.98 | 21,400 |
|
Jul 15, 2026
|
9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 3,500 |
|
Jul 14, 2026
|
9.03 | 9.09 | 9.03 | 9.03 | 9.03 | 5,700 |
|
Jul 13, 2026
|
9.10 | 9.10 | 9.03 | 9.03 | 9.03 | 3,200 |
|
Jul 10, 2026
|
9.09 | 9.10 | 9.04 | 9.04 | 9.04 | 6,700 |
|
Jul 9, 2026
|
9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 11,000 |
|
Jul 8, 2026
|
9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 10,600 |
|
Jul 7, 2026
|
9.06 | 9.10 | 9.03 | 9.03 | 9.03 | 11,000 |
|
Jul 6, 2026
|
9.06 | 9.06 | 9.03 | 9.03 | 9.03 | 10,500 |
|
Jul 2, 2026
|
9.01 | 9.06 | 9.01 | 9.06 | 9.06 | 900 |
|
Jul 1, 2026
|
9.01 | 9.10 | 9.01 | 9.10 | 9.10 | 5,000 |
|
Jun 30, 2026
|
9.10 | 9.10 | 9.03 | 9.03 | 9.03 | 2,000 |
|
Jun 29, 2026
|
9.10 | 9.14 | 9.08 | 9.14 | 9.14 | 1,000 |
|
Jun 26, 2026
|
9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 6,600 |
|
Jun 25, 2026
|
9.09 | 9.11 | 9.07 | 9.08 | 9.08 | 700 |
|
Jun 24, 2026
|
9.14 | 9.15 | 8.94 | 9.13 | 9.13 | 4,500 |
|
Jun 23, 2026
|
9.04 | 9.13 | 9.01 | 9.13 | 9.13 | 2,500 |
|
Jun 22, 2026
|
8.91 | 9.15 | 8.91 | 9.13 | 9.13 | 5,600 |
|
Jun 18, 2026
|
9.05 | 9.14 | 8.97 | 8.99 | 8.99 | 21,300 |
|
Jun 17, 2026
|
9.02 | 9.09 | 9.01 | 9.08 | 9.08 | 9,300 |
|
Jun 16, 2026
|
9.12 | 9.15 | 9.04 | 9.11 | 9.11 | 9,500 |
|
Jun 15, 2026
|
8.98 | 9.13 | 8.98 | 9.03 | 9.03 | 12,300 |
|
Jun 12, 2026
|
9.02 | 9.14 | 8.96 | 9.05 | 9.05 | 15,300 |
|
Jun 11, 2026
|
8.91 | 9.08 | 8.91 | 9.06 | 9.06 | 16,300 |
|
Jun 10, 2026
|
8.94 | 8.99 | 8.83 | 8.91 | 8.91 | 23,200 |
|
Jun 9, 2026
|
8.92 | 9.03 | 8.90 | 8.95 | 8.95 | 11,800 |
|
Jun 8, 2026
|
9.18 | 9.18 | 8.90 | 8.97 | 8.97 | 6,700 |
|
Jun 5, 2026
|
8.84 | 9.25 | 8.84 | 8.93 | 8.93 | 28,800 |
|
Jun 4, 2026
|
9.29 | 9.29 | 8.91 | 8.91 | 8.91 | 16,000 |
|
Jun 3, 2026
|
8.99 | 9.14 | 8.96 | 8.99 | 8.99 | 35,600 |
|
Jun 2, 2026
|
8.60 | 9.20 | 8.60 | 9.06 | 9.06 | 79,100 |
|
Jun 1, 2026
|
8.41 | 8.61 | 8.41 | 8.56 | 8.56 | 77,500 |
|
May 29, 2026
|
8.41 | 8.46 | 8.40 | 8.40 | 8.40 | 10,400 |
|
May 28, 2026
|
8.45 | 8.46 | 8.41 | 8.41 | 8.41 | 19,200 |
|
May 27, 2026
|
8.43 | 8.53 | 8.41 | 8.41 | 8.41 | 4,800 |
|
May 26, 2026
|
8.40 | 8.48 | 8.36 | 8.42 | 8.42 | 25,700 |
|
May 22, 2026
|
8.40 | 8.47 | 8.26 | 8.40 | 8.40 | 23,300 |
|
May 21, 2026
|
8.44 | 8.60 | 8.44 | 8.50 | 8.50 | 10,400 |
|
May 20, 2026
|
8.49 | 8.49 | 8.40 | 8.47 | 8.47 | 13,500 |
|
May 19, 2026
|
8.34 | 8.46 | 8.34 | 8.40 | 8.40 | 19,300 |
|
May 18, 2026
|
8.39 | 8.49 | 8.39 | 8.43 | 8.43 | 8,000 |
|
May 15, 2026
|
8.57 | 8.57 | 8.43 | 8.50 | 8.50 | 10,400 |
|
May 14, 2026
|
8.48 | 8.57 | 8.45 | 8.57 | 8.57 | 28,000 |
|
May 13, 2026
|
8.56 | 8.56 | 8.48 | 8.48 | 8.48 | 13,000 |
|
May 12, 2026
|
8.48 | 8.56 | 8.38 | 8.55 | 8.55 | 22,100 |
|
May 11, 2026
|
8.48 | 8.55 | 8.34 | 8.47 | 8.47 | 17,400 |
|
May 8, 2026
|
8.56 | 8.60 | 8.43 | 8.51 | 8.51 | 17,200 |
|
May 7, 2026
|
8.47 | 8.60 | 8.26 | 8.55 | 8.55 | 19,200 |
|
May 6, 2026
|
8.37 | 8.55 | 8.35 | 8.39 | 8.39 | 9,500 |
|
May 5, 2026
|
8.36 | 8.58 | 8.36 | 8.40 | 8.40 | 5,600 |
|
May 4, 2026
|
8.58 | 8.60 | 8.18 | 8.21 | 8.21 | 32,200 |
|
May 1, 2026
|
8.26 | 8.55 | 8.26 | 8.51 | 8.51 | 3,900 |
|
Apr 30, 2026
|
8.48 | 8.49 | 8.26 | 8.26 | 8.26 | 20,600 |
|
Apr 29, 2026
|
8.52 | 8.54 | 8.31 | 8.35 | 8.35 | 26,000 |
|
Apr 28, 2026
|
8.51 | 8.52 | 8.41 | 8.41 | 8.41 | 6,900 |
|
Apr 27, 2026
|
8.48 | 8.49 | 8.41 | 8.45 | 8.45 | 10,400 |
|
Apr 24, 2026
|
8.20 | 8.58 | 8.20 | 8.42 | 8.42 | 3,500 |
|
Apr 23, 2026
|
8.48 | 8.59 | 8.47 | 8.48 | 8.48 | 4,300 |
|
Apr 22, 2026
|
8.51 | 8.55 | 8.33 | 8.44 | 8.44 | 4,400 |
|
Apr 21, 2026
|
8.54 | 8.59 | 8.40 | 8.40 | 8.40 | 10,800 |
|
Apr 20, 2026
|
8.54 | 8.59 | 8.31 | 8.53 | 8.53 | 9,200 |
|
Apr 17, 2026
|
8.27 | 8.67 | 8.27 | 8.55 | 8.55 | 4,200 |
|
Apr 16, 2026
|
8.68 | 8.68 | 8.49 | 8.56 | 8.56 | 6,700 |
|
Apr 15, 2026
|
8.68 | 8.70 | 8.50 | 8.56 | 8.56 | 3,400 |
|
Apr 14, 2026
|
8.65 | 8.65 | 8.45 | 8.50 | 8.50 | 6,400 |
|
Apr 13, 2026
|
8.50 | 8.64 | 8.50 | 8.52 | 8.52 | 4,400 |
|
Apr 10, 2026
|
8.73 | 8.73 | 8.55 | 8.56 | 8.56 | 3,400 |
|
Apr 9, 2026
|
8.51 | 8.66 | 8.51 | 8.54 | 8.54 | 4,000 |
|
Apr 8, 2026
|
8.36 | 8.73 | 8.26 | 8.65 | 8.65 | 7,900 |
|
Apr 7, 2026
|
8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
|
Apr 6, 2026
|
8.66 | 8.74 | 8.27 | 8.71 | 8.71 | 6,500 |
|
Apr 2, 2026
|
8.48 | 8.76 | 8.48 | 8.75 | 8.75 | 4,000 |
|
Apr 1, 2026
|
8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 7,200 |
|
Mar 31, 2026
|
8.35 | 8.50 | 8.33 | 8.50 | 8.50 | 45,800 |
|
Mar 30, 2026
|
8.24 | 8.43 | 8.18 | 8.34 | 8.34 | 12,500 |
|
Mar 27, 2026
|
8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 2,300 |
|
Mar 26, 2026
|
8.27 | 8.31 | 8.22 | 8.30 | 8.30 | 1,900 |
|
Mar 25, 2026
|
8.22 | 8.38 | 8.21 | 8.37 | 8.37 | 2,200 |
|
Mar 24, 2026
|
8.22 | 8.37 | 8.20 | 8.31 | 8.31 | 7,900 |
|
Mar 23, 2026
|
8.22 | 8.55 | 8.22 | 8.38 | 8.38 | 20,200 |
|
Mar 20, 2026
|
8.20 | 8.23 | 8.15 | 8.22 | 8.22 | 10,800 |
|
Mar 19, 2026
|
8.19 | 8.23 | 8.19 | 8.20 | 8.20 | 10,800 |
|
Mar 18, 2026
|
8.25 | 8.26 | 8.15 | 8.15 | 8.15 | 8,400 |
|
Mar 17, 2026
|
8.28 | 8.28 | 8.23 | 8.23 | 8.23 | 9,300 |
|
Mar 16, 2026
|
8.33 | 8.33 | 8.30 | 8.31 | 8.31 | 7,900 |
|
Mar 13, 2026
|
8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 4,300 |
|
Mar 12, 2026
|
8.31 | 8.33 | 8.31 | 8.33 | 8.33 | 2,800 |
|
Mar 11, 2026
|
8.36 | 8.39 | 8.31 | 8.33 | 8.33 | 4,600 |
|
Mar 10, 2026
|
8.43 | 8.43 | 8.34 | 8.43 | 8.43 | 1,900 |
|
Mar 9, 2026
|
8.23 | 8.46 | 8.20 | 8.46 | 8.46 | 21,200 |
|
Mar 6, 2026
|
8.39 | 8.39 | 8.24 | 8.29 | 8.29 | 6,600 |
|
Mar 5, 2026
|
8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 4,300 |
|
Mar 4, 2026
|
8.30 | 8.34 | 8.30 | 8.30 | 8.30 | 1,000 |
|
Mar 3, 2026
|
8.39 | 8.41 | 8.20 | 8.31 | 8.31 | 11,700 |
|
Mar 2, 2026
|
8.50 | 8.50 | 8.40 | 8.41 | 8.41 | 3,300 |
|
Feb 27, 2026
|
8.40 | 8.50 | 8.40 | 8.49 | 8.49 | 6,800 |
|
Feb 26, 2026
|
8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 300 |
|
Feb 25, 2026
|
8.53 | 8.53 | 8.40 | 8.42 | 8.42 | 3,700 |
|
Feb 24, 2026
|
8.40 | 8.54 | 8.40 | 8.45 | 8.45 | 4,700 |
|
Feb 23, 2026
|
8.45 | 8.50 | 8.40 | 8.41 | 8.41 | 2,100 |
|
Feb 20, 2026
|
8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 300 |
|
Feb 19, 2026
|
8.48 | 8.58 | 8.40 | 8.40 | 8.40 | 4,900 |
|
Feb 18, 2026
|
8.58 | 8.58 | 8.54 | 8.54 | 8.54 | 600 |
|
Feb 17, 2026
|
8.46 | 8.60 | 8.46 | 8.60 | 8.60 | 1,100 |
|
Feb 13, 2026
|
8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 900 |
|
Feb 12, 2026
|
8.45 | 8.53 | 8.45 | 8.45 | 8.45 | 2,000 |
|
Feb 11, 2026
|
8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 200 |
|
Feb 10, 2026
|
8.52 | 8.65 | 8.47 | 8.48 | 8.48 | 800 |
|
Feb 9, 2026
|
8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 400 |
|
Feb 6, 2026
|
8.65 | 8.65 | 8.45 | 8.45 | 8.45 | 4,100 |
|
Feb 5, 2026
|
8.69 | 8.69 | 8.45 | 8.45 | 8.45 | 7,100 |
|
Feb 4, 2026
|
8.57 | 8.69 | 8.46 | 8.50 | 8.50 | 4,800 |
|
Feb 3, 2026
|
8.57 | 8.69 | 8.46 | 8.60 | 8.60 | 600 |
|
Feb 2, 2026
|
8.45 | 8.54 | 8.45 | 8.54 | 8.54 | 600 |
|
Jan 30, 2026
|
8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 500 |
|
Jan 29, 2026
|
8.45 | 8.52 | 8.45 | 8.51 | 8.51 | 800 |
|
Jan 28, 2026
|
8.61 | 8.61 | 8.45 | 8.54 | 8.54 | 1,400 |
|
Jan 27, 2026
|
8.60 | 8.62 | 8.42 | 8.62 | 8.62 | 3,600 |
|
Jan 26, 2026
|
8.43 | 8.62 | 8.40 | 8.62 | 8.62 | 2,600 |
|
Jan 23, 2026
|
8.40 | 8.55 | 8.40 | 8.40 | 8.40 | 4,400 |
|
Jan 22, 2026
|
8.40 | 8.62 | 8.40 | 8.54 | 8.54 | 900 |
|
Jan 21, 2026
|
8.53 | 8.54 | 8.43 | 8.43 | 8.43 | 1,000 |
|
Jan 20, 2026
|
8.40 | 8.63 | 8.40 | 8.42 | 8.42 | 3,400 |
|
Jan 16, 2026
|
8.55 | 8.62 | 8.45 | 8.62 | 8.62 | 300 |
|
Jan 15, 2026
|
8.63 | 8.64 | 8.53 | 8.53 | 8.53 | 800 |
|
Jan 14, 2026
|
8.52 | 8.55 | 8.40 | 8.47 | 8.47 | 1,800 |
|
Jan 13, 2026
|
8.64 | 8.64 | 8.40 | 8.40 | 8.40 | 1,100 |
|
Jan 12, 2026
|
8.40 | 8.63 | 8.40 | 8.40 | 8.40 | 3,200 |
|
Jan 9, 2026
|
8.51 | 8.64 | 8.45 | 8.64 | 8.64 | 1,600 |
|
Jan 8, 2026
|
8.64 | 8.64 | 8.44 | 8.44 | 8.44 | 300 |
|
Jan 7, 2026
|
8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 200 |
|
Jan 6, 2026
|
8.40 | 8.64 | 8.40 | 8.52 | 8.52 | 2,100 |
|
Jan 5, 2026
|
8.63 | 8.64 | 8.45 | 8.52 | 8.52 | 2,900 |
|
Jan 2, 2026
|
8.56 | 8.63 | 8.52 | 8.63 | 8.63 | 600 |
|
Dec 31, 2025
|
8.33 | 8.48 | 8.28 | 8.45 | 8.45 | 3,100 |
|
Dec 30, 2025
|
8.36 | 8.50 | 8.35 | 8.45 | 8.45 | 5,700 |
|
Dec 29, 2025
|
8.36 | 8.50 | 8.36 | 8.49 | 8.49 | 2,000 |
|
Dec 26, 2025
|
8.36 | 8.48 | 8.25 | 8.48 | 8.48 | 16,500 |
|
Dec 24, 2025
|
8.35 | 8.44 | 8.35 | 8.40 | 8.40 | 10,300 |
|
Dec 23, 2025
|
8.11 | 8.34 | 8.11 | 8.29 | 8.29 | 3,800 |
|
Dec 22, 2025
|
8.21 | 8.35 | 8.19 | 8.20 | 8.20 | 17,800 |
|
Dec 19, 2025
|
8.19 | 8.35 | 8.19 | 8.20 | 8.20 | 32,100 |
|
Dec 18, 2025
|
8.21 | 8.23 | 8.13 | 8.18 | 8.18 | 4,500 |
|
Dec 17, 2025
|
8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 2,500 |
|
Dec 16, 2025
|
8.20 | 8.20 | 8.11 | 8.16 | 8.16 | 5,200 |
|
Dec 15, 2025
|
8.18 | 8.22 | 8.12 | 8.15 | 8.15 | 3,600 |
|
Dec 12, 2025
|
8.16 | 8.25 | 8.16 | 8.20 | 8.20 | 8,900 |
|
Dec 11, 2025
|
8.15 | 8.25 | 8.15 | 8.20 | 8.20 | 6,800 |
|
Dec 10, 2025
|
8.11 | 8.20 | 8.11 | 8.16 | 8.16 | 15,600 |
|
Dec 9, 2025
|
8.15 | 8.40 | 8.15 | 8.18 | 8.18 | 15,600 |
|
Dec 8, 2025
|
8.29 | 8.29 | 8.14 | 8.15 | 8.15 | 27,500 |
|
Dec 5, 2025
|
8.20 | 8.39 | 8.20 | 8.29 | 8.29 | 2,400 |
|
Dec 4, 2025
|
8.26 | 8.45 | 8.26 | 8.35 | 8.35 | 6,200 |
|
Dec 3, 2025
|
8.36 | 8.55 | 8.35 | 8.35 | 8.35 | 4,500 |
|
Dec 2, 2025
|
8.55 | 8.55 | 8.42 | 8.42 | 8.42 | 1,400 |
|
Dec 1, 2025
|
8.50 | 8.52 | 8.42 | 8.47 | 8.47 | 2,100 |
|
Nov 28, 2025
|
8.46 | 8.46 | 8.38 | 8.38 | 8.38 | 1,900 |
|
Nov 26, 2025
|
8.58 | 8.59 | 8.40 | 8.40 | 8.40 | 4,800 |
|
Nov 25, 2025
|
8.31 | 8.59 | 8.31 | 8.59 | 8.59 | 8,700 |
|
Nov 24, 2025
|
8.54 | 8.54 | 8.40 | 8.50 | 8.50 | 2,900 |
|
Nov 21, 2025
|
8.54 | 8.54 | 8.26 | 8.40 | 8.40 | 8,100 |
|
Nov 20, 2025
|
8.44 | 8.44 | 8.26 | 8.26 | 8.26 | 4,500 |
|
Nov 19, 2025
|
8.37 | 8.43 | 8.27 | 8.43 | 8.43 | 3,000 |
|
Nov 18, 2025
|
8.48 | 8.50 | 8.37 | 8.39 | 8.39 | 3,300 |
|
Nov 17, 2025
|
8.38 | 8.45 | 8.38 | 8.40 | 8.40 | 4,200 |
|
Nov 14, 2025
|
8.37 | 8.48 | 8.35 | 8.36 | 8.36 | 6,700 |
|
Nov 13, 2025
|
8.37 | 8.49 | 8.25 | 8.42 | 8.42 | 2,900 |
|
Nov 12, 2025
|
8.25 | 8.44 | 8.25 | 8.40 | 8.40 | 3,300 |
|
Nov 11, 2025
|
8.41 | 8.75 | 8.30 | 8.44 | 8.44 | 8,000 |
|
Nov 10, 2025
|
8.51 | 8.75 | 8.16 | 8.37 | 8.37 | 4,800 |
|
Nov 7, 2025
|
8.65 | 8.69 | 8.10 | 8.63 | 8.63 | 10,300 |
|
Nov 6, 2025
|
8.58 | 8.58 | 8.55 | 8.55 | 8.55 | 6,500 |
|
Nov 5, 2025
|
8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
|
Nov 4, 2025
|
8.63 | 8.67 | 8.63 | 8.63 | 8.63 | 3,500 |
|
Nov 3, 2025
|
8.67 | 8.67 | 8.66 | 8.67 | 8.67 | 2,300 |
