AMNB
American National Bankshares Inc
stockNASDAQ
InactiveMar 28, 2024
47.76USD-0.334%(-0.16)119,440
AMNB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-03-28 | 48.00 | 48.25 | 47.47 | 47.76 | -0.334% | 119,440 | 0.000% |
| 2024-03-27 | 46.45 | 47.97 | 46.45 | 47.92 | +4.629% | 17,643 | -0.334% |
| 2024-03-26 | 46.96 | 46.96 | 45.80 | 45.80 | -1.948% | 13,491 | +4.279% |
| 2024-03-25 | 47.18 | 47.18 | 46.71 | 46.71 | -0.278% | 6,268 | +2.248% |
| 2024-03-22 | 47.25 | 47.25 | 46.48 | 46.84 | -1.161% | 15,589 | +1.964% |
| 2024-03-21 | 46.59 | 47.48 | 46.59 | 47.39 | +1.761% | 18,694 | +0.781% |
| 2024-03-20 | 44.36 | 47.16 | 44.36 | 46.57 | +4.044% | 14,128 | +2.555% |
| 2024-03-19 | 45.17 | 45.35 | 44.76 | 44.76 | +0.157% | 7,538 | +6.702% |
| 2024-03-18 | 45.31 | 45.37 | 44.69 | 44.69 | -1.759% | 8,075 | +6.870% |
| 2024-03-15 | 44.00 | 45.57 | 44.00 | 45.49 | +2.064% | 47,736 | +4.990% |
| 2024-03-14 | 45.28 | 45.28 | 44.38 | 44.57 | -2.834% | 18,284 | +7.157% |
| 2024-03-13 | 46.57 | 46.64 | 45.67 | 45.87 | -1.057% | 10,484 | +4.120% |
| 2024-03-12 | 46.72 | 46.77 | 46.28 | 46.36 | -1.194% | 15,355 | +3.020% |
| 2024-03-11 | 46.80 | 47.15 | 46.65 | 46.92 | -0.772% | 7,484 | +1.790% |
| 2024-03-08 | 47.54 | 47.54 | 46.82 | 47.28 | +0.993% | 9,685 | +1.005% |
| 2024-03-07 | 46.78 | 47.21 | 46.39 | 46.82 | +0.970% | 6,755 | +2.008% |
| 2024-03-06 | 46.17 | 46.77 | 45.30 | 46.37 | +0.980% | 9,277 | +2.998% |
| 2024-03-05 | 45.44 | 46.02 | 45.15 | 45.92 | +4.056% | 23,308 | +4.007% |
| 2024-03-04 | 44.85 | 45.22 | 44.13 | 44.13 | -0.943% | 16,113 | +8.226% |
| 2024-03-01 | 44.75 | 44.75 | 43.78 | 44.55 | -1.263% | 8,651 | +7.205% |
| 2024-02-29 | 45.19 | 45.69 | 44.80 | 45.12 | +1.851% | 14,791 | +5.851% |
| 2024-02-28 | 44.38 | 44.84 | 44.30 | 44.30 | -1.050% | 9,241 | +7.810% |
| 2024-02-27 | 45.41 | 45.56 | 44.63 | 44.77 | +0.022% | 9,892 | +6.679% |
| 2024-02-26 | 45.33 | 45.62 | 44.29 | 44.76 | -0.201% | 19,019 | +6.702% |
| 2024-02-23 | 43.46 | 45.12 | 43.29 | 44.85 | +2.538% | 23,810 | +6.488% |
| 2024-02-22 | 44.09 | 44.44 | 43.72 | 43.74 | -1.242% | 47,934 | +9.191% |
| 2024-02-21 | 44.62 | 44.72 | 44.14 | 44.29 | -1.643% | 10,504 | +7.835% |
| 2024-02-20 | 45.14 | 45.75 | 44.92 | 45.03 | -1.250% | 9,301 | +6.063% |
| 2024-02-16 | 46.76 | 46.76 | 45.60 | 45.60 | -3.123% | 13,719 | +4.737% |
| 2024-02-15 | 45.56 | 47.08 | 45.56 | 47.07 | +4.833% | 20,614 | +1.466% |
| 2024-02-14 | 43.88 | 44.90 | 43.88 | 44.90 | +3.053% | 13,235 | +6.370% |
| 2024-02-13 | 44.89 | 44.89 | 43.03 | 43.57 | -5.998% | 35,818 | +9.617% |
| 2024-02-12 | 45.28 | 46.86 | 45.28 | 46.35 | +2.522% | 24,533 | +3.042% |
| 2024-02-09 | 44.05 | 45.57 | 44.04 | 45.21 | +1.756% | 14,538 | +5.640% |
| 2024-02-08 | 44.62 | 44.75 | 44.05 | 44.43 | +0.748% | 14,853 | +7.495% |
| 2024-02-07 | 43.66 | 44.44 | 42.71 | 44.10 | -0.091% | 16,453 | +8.299% |
| 2024-02-06 | 44.31 | 45.05 | 43.94 | 44.14 | -1.473% | 20,182 | +8.201% |
| 2024-02-05 | 44.73 | 45.27 | 44.27 | 44.80 | -0.863% | 63,265 | +6.607% |
| 2024-02-02 | 44.98 | 45.62 | 44.90 | 45.19 | -0.681% | 23,568 | +5.687% |
| 2024-02-01 | 45.12 | 46.36 | 43.58 | 45.50 | +0.464% | 15,600 | +4.967% |
| 2024-01-31 | 47.65 | 47.65 | 45.29 | 45.29 | -5.626% | 33,079 | +5.454% |
| 2024-01-30 | 48.25 | 48.25 | 47.40 | 47.99 | -0.539% | 14,456 | -0.479% |
| 2024-01-29 | 47.82 | 48.26 | 47.50 | 48.25 | +1.429% | 12,238 | -1.016% |
| 2024-01-26 | 47.97 | 47.97 | 47.44 | 47.57 | +0.126% | 7,524 | +0.399% |
| 2024-01-25 | 47.30 | 47.69 | 46.83 | 47.51 | +0.486% | 15,088 | +0.526% |
| 2024-01-24 | 47.89 | 47.89 | 46.97 | 47.28 | -0.505% | 20,540 | +1.015% |
| 2024-01-23 | 48.50 | 48.99 | 46.89 | 47.52 | -1.329% | 25,352 | +0.505% |
| 2024-01-22 | 47.15 | 48.44 | 47.15 | 48.16 | +2.403% | 27,943 | -0.831% |
| 2024-01-19 | 46.32 | 47.04 | 45.52 | 47.03 | +2.462% | 15,671 | +1.552% |
| 2024-01-18 | 45.85 | 45.92 | 45.40 | 45.90 | +0.372% | 12,433 | +4.052% |
| 2024-01-17 | 45.26 | 45.98 | 45.15 | 45.73 | -0.716% | 25,082 | +4.439% |
| 2024-01-16 | 46.53 | 46.62 | 46.06 | 46.06 | -2.270% | 23,215 | +3.691% |
| 2024-01-12 | 47.77 | 47.88 | 46.78 | 47.13 | -0.085% | 13,118 | +1.337% |
| 2024-01-11 | 47.35 | 47.35 | 46.16 | 47.17 | -1.483% | 16,757 | +1.251% |
| 2024-01-10 | 47.58 | 47.94 | 47.34 | 47.88 | +0.084% | 13,459 | -0.251% |
| 2024-01-09 | 47.80 | 48.12 | 47.53 | 47.84 | -1.279% | 16,875 | -0.167% |
| 2024-01-08 | 47.90 | 48.56 | 47.90 | 48.46 | +0.456% | 12,762 | -1.444% |
| 2024-01-05 | 47.39 | 48.52 | 47.39 | 48.24 | +1.966% | 41,868 | -0.995% |
| 2024-01-04 | 47.15 | 47.84 | 47.06 | 47.31 | +1.047% | 21,067 | +0.951% |
| 2024-01-03 | 48.81 | 48.81 | 46.79 | 46.82 | -4.332% | 29,485 | +2.008% |
| 2024-01-02 | 48.06 | 49.93 | 47.85 | 48.94 | +0.390% | 38,102 | -2.411% |
| 2023-12-29 | 49.65 | 49.87 | 48.71 | 48.75 | -2.500% | 24,689 | -2.031% |
| 2023-12-28 | 50.45 | 50.45 | 49.83 | 50.00 | -1.088% | 12,892 | -4.480% |
| 2023-12-27 | 50.56 | 50.76 | 50.09 | 50.55 | +0.099% | 17,621 | -5.519% |
| 2023-12-26 | 49.62 | 50.60 | 49.62 | 50.50 | +2.642% | 15,653 | -5.426% |
| 2023-12-22 | 48.65 | 49.50 | 48.65 | 49.20 | +1.821% | 19,421 | -2.927% |
| 2023-12-21 | 48.23 | 48.52 | 47.80 | 48.32 | +0.395% | 21,655 | -1.159% |
| 2023-12-20 | 49.30 | 50.09 | 48.04 | 48.13 | -1.956% | 23,892 | -0.769% |
| 2023-12-19 | 48.50 | 49.47 | 48.49 | 49.09 | +1.889% | 27,384 | -2.709% |
| 2023-12-18 | 48.46 | 48.99 | 48.18 | 48.18 | -1.533% | 18,626 | -0.872% |
| 2023-12-15 | 49.00 | 49.00 | 47.63 | 48.93 | +0.887% | 77,652 | -2.391% |
| 2023-12-14 | 47.50 | 48.95 | 47.50 | 48.50 | +4.458% | 36,606 | -1.526% |
| 2023-12-13 | 44.47 | 46.76 | 43.86 | 46.43 | +5.117% | 52,841 | +2.865% |
| 2023-12-12 | 44.37 | 44.51 | 43.47 | 44.17 | +0.272% | 13,574 | +8.128% |
| 2023-12-11 | 44.86 | 44.90 | 43.95 | 44.05 | -2.523% | 15,117 | +8.422% |
| 2023-12-08 | 44.28 | 45.52 | 44.03 | 45.19 | +2.728% | 18,316 | +5.687% |
| 2023-12-07 | 42.80 | 44.20 | 42.80 | 43.99 | +2.493% | 24,286 | +8.570% |
| 2023-12-06 | 43.28 | 44.32 | 42.88 | 42.92 | +0.070% | 14,835 | +11.277% |
| 2023-12-05 | 43.01 | 43.14 | 42.34 | 42.89 | -1.357% | 26,875 | +11.355% |
| 2023-12-04 | 42.36 | 43.48 | 42.36 | 43.48 | +1.851% | 12,300 | +9.844% |
| 2023-12-01 | 40.23 | 42.77 | 40.20 | 42.69 | +5.018% | 34,860 | +11.876% |
| 2023-11-30 | 41.04 | 41.38 | 40.48 | 40.65 | -1.883% | 16,294 | +17.491% |
| 2023-11-29 | 40.98 | 42.16 | 40.98 | 41.43 | +0.950% | 10,027 | +15.279% |
| 2023-11-28 | 40.83 | 41.50 | 40.83 | 41.04 | -0.364% | 10,116 | +16.374% |
| 2023-11-27 | 41.69 | 41.83 | 41.19 | 41.19 | -2.254% | 15,155 | +15.950% |
| 2023-11-24 | 41.79 | 42.43 | 41.78 | 42.14 | +0.477% | 8,845 | +13.336% |
| 2023-11-22 | 42.98 | 42.98 | 41.79 | 41.94 | -0.687% | 6,155 | +13.877% |
| 2023-11-21 | 42.57 | 43.00 | 42.23 | 42.23 | -1.973% | 7,695 | +13.095% |
| 2023-11-20 | 42.91 | 43.14 | 42.79 | 43.08 | +0.349% | 12,753 | +10.864% |
| 2023-11-17 | 42.50 | 43.17 | 42.41 | 42.93 | +1.370% | 21,752 | +11.251% |
| 2023-11-16 | 42.53 | 42.80 | 42.11 | 42.35 | -1.512% | 60,115 | +12.774% |
| 2023-11-15 | 42.72 | 43.45 | 42.72 | 43.00 | -0.255% | 23,514 | +11.070% |
| 2023-11-14 | 42.08 | 43.48 | 42.08 | 43.11 | +6.235% | 35,326 | +10.786% |
| 2023-11-13 | 39.40 | 40.74 | 39.40 | 40.58 | +1.450% | 8,616 | +17.693% |
| 2023-11-10 | 39.91 | 40.25 | 39.43 | 40.00 | +0.959% | 15,466 | +19.400% |
| 2023-11-09 | 40.00 | 40.45 | 39.36 | 39.62 | -1.565% | 17,463 | +20.545% |
| 2023-11-08 | 40.58 | 40.85 | 39.93 | 40.25 | -1.445% | 23,531 | +18.658% |
| 2023-11-07 | 41.24 | 41.90 | 40.71 | 40.84 | -2.808% | 31,138 | +16.944% |
| 2023-11-06 | 42.25 | 42.58 | 41.98 | 42.02 | -1.176% | 17,639 | +13.660% |
| 2023-11-03 | 41.63 | 42.88 | 41.63 | 42.52 | +4.755% | 65,918 | +12.324% |
| 2023-11-02 | 38.63 | 40.96 | 38.62 | 40.59 | +6.535% | 27,591 | +17.664% |
| 2023-11-01 | 37.72 | 38.36 | 37.53 | 38.10 | -0.157% | 19,623 | +25.354% |
| 2023-10-31 | 38.30 | 38.32 | 37.97 | 38.16 | +0.131% | 18,356 | +25.157% |
| 2023-10-30 | 37.45 | 38.13 | 37.14 | 38.11 | +3.000% | 26,593 | +25.321% |
| 2023-10-27 | 36.99 | 37.13 | 36.56 | 37.00 | -1.070% | 21,053 | +29.081% |
| 2023-10-26 | 37.27 | 37.81 | 37.08 | 37.40 | +2.354% | 13,190 | +27.701% |
| 2023-10-25 | 36.16 | 36.63 | 36.04 | 36.54 | +0.495% | 17,858 | +30.706% |
| 2023-10-24 | 36.90 | 36.91 | 35.69 | 36.36 | -1.356% | 11,368 | +31.353% |
| 2023-10-23 | 36.95 | 37.64 | 36.76 | 36.86 | -0.217% | 12,650 | +29.571% |
| 2023-10-20 | 39.52 | 39.52 | 36.79 | 36.94 | -5.741% | 28,062 | +29.291% |
| 2023-10-19 | 38.71 | 39.87 | 38.67 | 39.19 | +2.244% | 15,825 | +21.868% |
| 2023-10-18 | 39.26 | 39.26 | 38.30 | 38.33 | -3.645% | 20,942 | +24.602% |
| 2023-10-17 | 38.89 | 40.50 | 38.87 | 39.78 | +2.579% | 29,735 | +20.060% |
| 2023-10-16 | 38.04 | 38.79 | 38.04 | 38.78 | +2.376% | 21,569 | +23.156% |
| 2023-10-13 | 39.03 | 39.03 | 37.72 | 37.88 | -2.270% | 16,263 | +26.082% |
| 2023-10-12 | 38.67 | 38.81 | 38.03 | 38.76 | -0.155% | 26,965 | +23.220% |
| 2023-10-11 | 38.90 | 39.03 | 38.32 | 38.82 | +0.440% | 12,372 | +23.029% |
| 2023-10-10 | 38.77 | 39.11 | 38.59 | 38.65 | +0.599% | 15,469 | +23.571% |
| 2023-10-09 | 38.27 | 38.85 | 38.00 | 38.42 | +0.418% | 13,289 | +24.310% |
| 2023-10-06 | 37.83 | 38.50 | 37.43 | 38.26 | +0.210% | 16,493 | +24.830% |
| 2023-10-05 | 37.59 | 38.18 | 36.73 | 38.18 | +1.059% | 31,000 | +25.092% |
| 2023-10-04 | 36.87 | 37.79 | 36.87 | 37.78 | +2.274% | 18,986 | +26.416% |
| 2023-10-03 | 37.19 | 37.24 | 36.66 | 36.94 | -1.388% | 14,927 | +29.291% |
| 2023-10-02 | 37.79 | 37.79 | 37.00 | 37.46 | -1.265% | 11,790 | +27.496% |
| 2023-09-29 | 38.27 | 38.67 | 37.73 | 37.94 | -0.498% | 19,765 | +25.883% |
| 2023-09-28 | 38.26 | 38.66 | 38.12 | 38.13 | +1.221% | 9,245 | +25.256% |
| 2023-09-27 | 37.54 | 37.99 | 37.34 | 37.67 | +0.346% | 12,986 | +26.785% |
| 2023-09-26 | 37.41 | 38.06 | 37.33 | 37.54 | -0.372% | 21,436 | +27.224% |
| 2023-09-25 | 37.05 | 37.72 | 37.05 | 37.68 | +1.893% | 20,921 | +26.752% |
| 2023-09-22 | 37.75 | 37.75 | 36.77 | 36.98 | -1.727% | 31,934 | +29.151% |
| 2023-09-21 | 38.60 | 38.62 | 37.59 | 37.63 | -2.965% | 21,541 | +26.920% |
| 2023-09-20 | 39.45 | 39.46 | 38.78 | 38.78 | -0.818% | 9,275 | +23.156% |
| 2023-09-19 | 39.52 | 39.52 | 38.85 | 39.10 | +0.077% | 13,841 | +22.148% |
| 2023-09-18 | 39.52 | 39.52 | 38.81 | 39.07 | -0.838% | 16,341 | +22.242% |
| 2023-09-15 | 39.73 | 40.18 | 39.29 | 39.40 | -0.831% | 121,683 | +21.218% |
| 2023-09-14 | 39.40 | 39.99 | 39.28 | 39.73 | +1.872% | 26,302 | +20.211% |
| 2023-09-13 | 39.16 | 39.36 | 38.62 | 39.00 | -0.179% | 28,965 | +22.462% |
| 2023-09-12 | 38.73 | 39.45 | 38.46 | 39.07 | +1.165% | 28,946 | +22.242% |
| 2023-09-11 | 38.97 | 39.15 | 38.46 | 38.62 | +0.026% | 13,939 | +23.666% |
| 2023-09-08 | 38.09 | 38.64 | 37.69 | 38.61 | +2.116% | 12,918 | +23.699% |
| 2023-09-07 | 38.00 | 38.04 | 37.62 | 37.81 | -0.605% | 36,472 | +26.316% |
| 2023-09-06 | 38.63 | 39.10 | 37.96 | 38.04 | -2.009% | 24,440 | +25.552% |
| 2023-09-05 | 39.86 | 39.86 | 38.82 | 38.82 | -3.768% | 20,497 | +23.029% |
| 2023-09-01 | 39.35 | 40.65 | 39.35 | 40.34 | +2.908% | 27,203 | +18.394% |
| 2023-08-31 | 38.79 | 39.28 | 38.74 | 39.20 | +0.719% | 25,647 | +21.837% |
| 2023-08-30 | 39.07 | 39.12 | 38.58 | 38.92 | -0.409% | 12,618 | +22.713% |
| 2023-08-29 | 39.02 | 39.29 | 38.85 | 39.08 | +0.257% | 21,961 | +22.211% |
| 2023-08-28 | 38.86 | 39.39 | 38.86 | 38.98 | +0.932% | 12,400 | +22.524% |
| 2023-08-25 | 39.28 | 39.28 | 38.40 | 38.62 | -0.949% | 18,377 | +23.666% |
| 2023-08-24 | 38.85 | 39.61 | 38.85 | 38.99 | +0.077% | 14,415 | +22.493% |
| 2023-08-23 | 38.50 | 39.45 | 38.50 | 38.96 | +0.412% | 28,167 | +22.587% |
| 2023-08-22 | 40.10 | 40.10 | 38.77 | 38.80 | -2.562% | 32,580 | +23.093% |
| 2023-08-21 | 40.12 | 40.17 | 39.51 | 39.82 | -0.525% | 18,105 | +19.940% |
| 2023-08-18 | 39.68 | 40.46 | 39.65 | 40.03 | 0.000% | 18,151 | +19.311% |
| 2023-08-17 | 40.32 | 40.86 | 39.91 | 40.03 | -0.621% | 30,763 | +19.311% |
| 2023-08-16 | 40.90 | 41.50 | 40.28 | 40.28 | -1.636% | 34,499 | +18.570% |
| 2023-08-15 | 42.28 | 42.28 | 40.90 | 40.95 | -4.367% | 59,413 | +16.630% |
| 2023-08-14 | 43.14 | 43.14 | 42.52 | 42.82 | -0.742% | 46,691 | +11.537% |
| 2023-08-11 | 42.38 | 43.15 | 42.38 | 43.14 | +1.173% | 50,692 | +10.709% |
| 2023-08-10 | 42.89 | 43.57 | 42.39 | 42.64 | -0.304% | 46,906 | +12.008% |
| 2023-08-09 | 43.21 | 43.24 | 42.62 | 42.77 | -1.383% | 23,070 | +11.667% |
| 2023-08-08 | 43.14 | 43.54 | 42.00 | 43.37 | -0.436% | 41,145 | +10.122% |
| 2023-08-07 | 42.63 | 43.94 | 42.46 | 43.56 | +1.704% | 57,804 | +9.642% |
| 2023-08-04 | 42.20 | 43.19 | 42.20 | 42.83 | +0.682% | 59,248 | +11.511% |
| 2023-08-03 | 41.51 | 42.68 | 41.17 | 42.54 | +2.754% | 96,283 | +12.271% |
| 2023-08-02 | 41.36 | 41.93 | 41.09 | 41.40 | -0.169% | 106,276 | +15.362% |
| 2023-08-01 | 41.08 | 41.58 | 40.64 | 41.47 | +0.460% | 59,504 | +15.168% |
| 2023-07-31 | 40.16 | 41.35 | 40.16 | 41.28 | +2.917% | 55,869 | +15.698% |
| 2023-07-28 | 40.28 | 41.40 | 39.90 | 40.11 | -1.667% | 61,503 | +19.073% |
| 2023-07-27 | 40.07 | 41.08 | 39.99 | 40.79 | +2.487% | 101,321 | +17.088% |
| 2023-07-26 | 38.42 | 40.38 | 37.92 | 39.80 | +3.781% | 430,855 | +20.000% |
| 2023-07-25 | 37.64 | 39.20 | 37.27 | 38.35 | +21.361% | 1,420,555 | +24.537% |
| 2023-07-24 | 31.16 | 31.82 | 31.16 | 31.60 | +1.739% | 7,049 | +51.139% |
| 2023-07-21 | 31.99 | 31.99 | 31.06 | 31.06 | -2.907% | 10,604 | +53.767% |
| 2023-07-20 | 31.00 | 31.99 | 30.80 | 31.99 | +2.204% | 15,517 | +49.297% |
| 2023-07-19 | 30.43 | 31.84 | 30.43 | 31.30 | +2.893% | 12,098 | +52.588% |
| 2023-07-18 | 30.27 | 30.98 | 29.77 | 30.42 | +1.637% | 18,014 | +57.002% |
| 2023-07-17 | 30.14 | 30.89 | 29.67 | 29.93 | +0.707% | 19,801 | +59.572% |
| 2023-07-14 | 30.88 | 30.88 | 29.52 | 29.72 | -2.876% | 8,965 | +60.700% |
| 2023-07-13 | 30.40 | 30.97 | 30.16 | 30.60 | +0.658% | 7,334 | +56.078% |
| 2023-07-12 | 29.55 | 30.53 | 29.35 | 30.40 | +3.366% | 21,272 | +57.105% |
| 2023-07-11 | 29.75 | 29.75 | 28.91 | 29.41 | +2.760% | 13,918 | +62.394% |
| 2023-07-10 | 28.58 | 28.82 | 28.51 | 28.62 | -0.590% | 8,158 | +66.876% |
| 2023-07-07 | 27.55 | 28.93 | 27.55 | 28.79 | +4.425% | 33,354 | +65.891% |
| 2023-07-06 | 28.30 | 28.30 | 27.15 | 27.57 | -2.957% | 12,603 | +73.232% |
| 2023-07-05 | 28.93 | 29.00 | 28.38 | 28.41 | -2.304% | 15,022 | +68.110% |
| 2023-07-03 | 28.94 | 29.08 | 28.73 | 29.08 | +0.345% | 2,138 | +64.237% |
| 2023-06-30 | 29.07 | 29.29 | 28.25 | 28.98 | +0.625% | 20,017 | +64.803% |
| 2023-06-29 | 28.71 | 29.02 | 28.45 | 28.80 | +1.017% | 13,132 | +65.833% |
| 2023-06-28 | 28.67 | 28.67 | 27.70 | 28.51 | -0.035% | 15,023 | +67.520% |
| 2023-06-27 | 29.06 | 29.45 | 28.52 | 28.52 | -1.655% | 16,666 | +67.461% |
| 2023-06-26 | 29.19 | 29.71 | 28.29 | 29.00 | -1.495% | 28,378 | +64.690% |
| 2023-06-23 | 28.19 | 29.71 | 28.02 | 29.44 | +2.614% | 88,890 | +62.228% |
| 2023-06-22 | 29.39 | 29.39 | 28.54 | 28.69 | -2.149% | 12,273 | +66.469% |
| 2023-06-21 | 29.93 | 30.40 | 29.05 | 29.32 | -1.743% | 18,330 | +62.892% |
| 2023-06-20 | 30.46 | 30.58 | 29.80 | 29.84 | -2.801% | 16,743 | +60.054% |
| 2023-06-16 | 30.91 | 32.48 | 30.26 | 30.70 | -0.679% | 37,789 | +55.570% |
| 2023-06-15 | 29.85 | 31.21 | 29.85 | 30.91 | +2.691% | 16,352 | +54.513% |
| 2023-06-14 | 30.60 | 31.33 | 30.01 | 30.10 | -1.505% | 21,408 | +58.671% |
| 2023-06-13 | 30.52 | 30.87 | 29.92 | 30.56 | +0.792% | 17,999 | +56.283% |
| 2023-06-12 | 30.73 | 30.82 | 29.87 | 30.32 | -0.850% | 13,246 | +57.520% |
| 2023-06-09 | 30.87 | 31.29 | 30.45 | 30.58 | -0.843% | 10,630 | +56.181% |
| 2023-06-08 | 31.45 | 31.45 | 30.34 | 30.84 | -2.467% | 19,203 | +54.864% |
| 2023-06-07 | 29.97 | 32.06 | 29.97 | 31.62 | +6.501% | 36,393 | +51.044% |
| 2023-06-06 | 28.32 | 30.44 | 28.32 | 29.69 | +4.838% | 19,933 | +60.862% |
| 2023-06-05 | 29.59 | 29.59 | 28.26 | 28.32 | -4.162% | 18,585 | +68.644% |
| 2023-06-02 | 28.13 | 29.90 | 28.13 | 29.55 | +5.536% | 19,958 | +61.624% |
| 2023-06-01 | 28.44 | 28.67 | 27.84 | 28.00 | -2.541% | 29,851 | +70.571% |
| 2023-05-31 | 27.71 | 29.87 | 27.20 | 28.73 | +1.771% | 51,366 | +66.237% |
| 2023-05-30 | 28.23 | 28.23 | 28.23 | 28.23 | -0.247% | 156 | +69.182% |
| 2023-05-26 | 27.80 | 28.54 | 27.59 | 28.30 | +1.982% | 26,743 | +68.763% |
| 2023-05-25 | 27.36 | 28.03 | 27.36 | 27.75 | +1.314% | 6,855 | +72.108% |
| 2023-05-24 | 27.73 | 27.95 | 27.38 | 27.39 | -2.388% | 14,747 | +74.370% |
| 2023-05-23 | 27.70 | 28.27 | 27.65 | 28.06 | +1.373% | 11,526 | +70.207% |
| 2023-05-22 | 27.45 | 27.84 | 27.05 | 27.68 | +1.915% | 20,709 | +72.543% |
| 2023-05-19 | 27.79 | 27.79 | 26.70 | 27.16 | -0.876% | 10,303 | +75.847% |
| 2023-05-18 | 27.68 | 27.90 | 26.69 | 27.40 | -1.686% | 23,064 | +74.307% |
| 2023-05-17 | 26.53 | 27.87 | 26.40 | 27.87 | +6.171% | 21,758 | +71.367% |
| 2023-05-16 | 26.69 | 26.80 | 26.18 | 26.25 | -1.759% | 12,477 | +81.943% |
| 2023-05-15 | 26.27 | 27.04 | 26.25 | 26.72 | +2.219% | 14,176 | +78.743% |
| 2023-05-12 | 26.26 | 26.27 | 25.74 | 26.14 | +0.500% | 12,831 | +82.708% |
| 2023-05-11 | 26.42 | 26.59 | 25.89 | 26.01 | -1.738% | 12,306 | +83.622% |
| 2023-05-10 | 26.51 | 26.61 | 26.18 | 26.47 | +0.608% | 14,985 | +80.431% |
| 2023-05-09 | 25.64 | 26.57 | 25.39 | 26.31 | +1.544% | 43,060 | +81.528% |
| 2023-05-08 | 26.72 | 26.72 | 25.74 | 25.91 | -2.777% | 12,973 | +84.330% |
| 2023-05-05 | 26.82 | 27.20 | 26.49 | 26.65 | +1.100% | 26,847 | +79.212% |
| 2023-05-04 | 27.30 | 27.82 | 25.26 | 26.36 | -5.009% | 68,135 | +81.184% |
| 2023-05-03 | 28.41 | 28.91 | 27.00 | 27.75 | -2.323% | 77,815 | +72.108% |
| 2023-05-02 | 28.41 | 28.74 | 27.28 | 28.41 | -0.803% | 29,672 | +68.110% |
| 2023-05-01 | 28.90 | 29.50 | 28.33 | 28.64 | -0.865% | 16,462 | +66.760% |
| 2023-04-28 | 27.87 | 29.52 | 27.69 | 28.89 | +3.400% | 38,629 | +65.317% |
| 2023-04-27 | 27.87 | 27.94 | 27.20 | 27.94 | +0.830% | 14,253 | +70.938% |
| 2023-04-26 | 27.71 | 28.10 | 27.28 | 27.71 | -1.493% | 27,845 | +72.357% |
| 2023-04-25 | 29.26 | 29.26 | 28.08 | 28.13 | -3.433% | 20,953 | +69.783% |
| 2023-04-24 | 29.45 | 29.45 | 29.10 | 29.13 | -0.410% | 11,719 | +63.955% |
| 2023-04-21 | 29.47 | 29.98 | 29.23 | 29.25 | -1.681% | 19,961 | +63.282% |
| 2023-04-20 | 29.40 | 29.89 | 29.27 | 29.75 | -0.101% | 23,670 | +60.538% |
| 2023-04-19 | 29.57 | 29.98 | 29.45 | 29.78 | +0.101% | 16,708 | +60.376% |
| 2023-04-18 | 29.78 | 29.92 | 28.92 | 29.75 | -1.294% | 31,684 | +60.538% |
| 2023-04-17 | 29.41 | 30.46 | 28.22 | 30.14 | +1.790% | 40,322 | +58.461% |
| 2023-04-14 | 30.01 | 30.31 | 29.11 | 29.61 | -0.937% | 29,022 | +61.297% |
| 2023-04-13 | 29.67 | 30.20 | 29.67 | 29.89 | -0.367% | 11,461 | +59.786% |
| 2023-04-12 | 29.72 | 30.07 | 29.39 | 30.00 | +0.604% | 54,162 | +59.200% |
| 2023-04-11 | 30.19 | 30.25 | 29.50 | 29.82 | +0.067% | 29,930 | +60.161% |
| 2023-04-10 | 30.30 | 30.30 | 29.54 | 29.80 | +0.404% | 29,503 | +60.268% |
| 2023-04-06 | 30.00 | 30.31 | 29.49 | 29.68 | -1.526% | 23,502 | +60.916% |
| 2023-04-05 | 30.36 | 30.48 | 29.77 | 30.14 | -1.342% | 21,867 | +58.461% |
| 2023-04-04 | 30.99 | 30.99 | 30.18 | 30.55 | -1.895% | 20,629 | +56.334% |
| 2023-04-03 | 31.57 | 31.64 | 30.52 | 31.14 | -1.767% | 32,164 | +53.372% |
| 2023-03-31 | 31.21 | 31.90 | 30.50 | 31.70 | +2.291% | 46,048 | +50.662% |
| 2023-03-30 | 31.88 | 31.88 | 30.49 | 30.99 | -2.822% | 17,345 | +54.114% |
| 2023-03-29 | 31.69 | 32.07 | 31.60 | 31.89 | +1.078% | 6,335 | +49.765% |
| 2023-03-28 | 32.13 | 32.68 | 31.42 | 31.55 | -2.382% | 21,714 | +51.379% |
| 2023-03-27 | 32.44 | 32.72 | 32.23 | 32.32 | +0.968% | 32,869 | +47.772% |
| 2023-03-24 | 31.13 | 32.10 | 30.92 | 32.01 | +2.432% | 18,013 | +49.203% |
| 2023-03-23 | 31.00 | 31.50 | 30.78 | 31.25 | -0.128% | 41,794 | +52.832% |
| 2023-03-22 | 32.29 | 32.92 | 31.16 | 31.29 | -3.604% | 22,362 | +52.637% |
| 2023-03-21 | 31.26 | 32.99 | 31.26 | 32.46 | +5.083% | 37,981 | +47.135% |
| 2023-03-20 | 31.36 | 31.65 | 30.82 | 30.89 | -1.089% | 21,597 | +54.613% |
| 2023-03-17 | 31.67 | 32.14 | 30.55 | 31.23 | -1.731% | 59,186 | +52.930% |
| 2023-03-16 | 30.50 | 31.88 | 30.19 | 31.78 | +3.924% | 16,306 | +50.283% |
| 2023-03-15 | 29.83 | 30.80 | 29.83 | 30.58 | +1.258% | 22,195 | +56.181% |
| 2023-03-14 | 30.12 | 31.90 | 30.01 | 30.20 | +2.234% | 32,317 | +58.146% |
| 2023-03-13 | 30.75 | 30.77 | 29.44 | 29.54 | -5.381% | 28,544 | +61.679% |
| 2023-03-10 | 31.22 | 32.02 | 30.19 | 31.22 | -0.794% | 38,590 | +52.979% |
| 2023-03-09 | 32.65 | 32.65 | 31.10 | 31.47 | -3.614% | 24,313 | +51.764% |
| 2023-03-08 | 32.30 | 32.74 | 32.30 | 32.65 | +0.462% | 14,894 | +46.279% |
| 2023-03-07 | 32.70 | 32.70 | 32.07 | 32.50 | -0.824% | 23,822 | +46.954% |
| 2023-03-06 | 33.06 | 33.06 | 32.55 | 32.77 | -0.637% | 31,479 | +45.743% |
| 2023-03-03 | 32.62 | 33.00 | 32.51 | 32.98 | +0.825% | 11,123 | +44.815% |
| 2023-03-02 | 32.98 | 32.98 | 32.42 | 32.71 | -1.831% | 7,261 | +46.010% |
| 2023-03-01 | 33.61 | 33.61 | 33.27 | 33.32 | -0.981% | 6,873 | +43.337% |
| 2023-02-28 | 33.35 | 33.98 | 33.30 | 33.65 | +0.538% | 15,990 | +41.932% |
| 2023-02-27 | 33.64 | 33.86 | 33.47 | 33.47 | +0.240% | 8,339 | +42.695% |
| 2023-02-24 | 33.51 | 33.67 | 33.24 | 33.39 | -0.920% | 13,216 | +43.037% |
| 2023-02-23 | 33.30 | 33.70 | 33.20 | 33.70 | +0.928% | 14,792 | +41.721% |
| 2023-02-22 | 33.54 | 33.70 | 33.39 | 33.39 | -0.388% | 15,860 | +43.037% |
| 2023-02-21 | 33.84 | 34.30 | 33.52 | 33.52 | -1.845% | 20,316 | +42.482% |
| 2023-02-17 | 34.17 | 34.17 | 33.20 | 34.15 | +0.471% | 37,808 | +39.854% |
| 2023-02-16 | 34.04 | 34.10 | 33.47 | 33.99 | -1.393% | 17,312 | +40.512% |
| 2023-02-15 | 33.96 | 34.64 | 33.79 | 34.47 | +1.055% | 16,102 | +38.555% |
| 2023-02-14 | 34.64 | 34.70 | 33.55 | 34.11 | -2.765% | 25,114 | +40.018% |
| 2023-02-13 | 35.39 | 35.39 | 34.59 | 35.08 | +0.573% | 11,664 | +36.146% |
| 2023-02-10 | 34.75 | 34.88 | 34.25 | 34.88 | +0.519% | 11,339 | +36.927% |
| 2023-02-09 | 35.33 | 36.08 | 34.55 | 34.70 | -1.700% | 13,621 | +37.637% |
| 2023-02-08 | 35.45 | 35.58 | 35.04 | 35.30 | -0.843% | 12,759 | +35.297% |
| 2023-02-07 | 36.06 | 36.06 | 35.11 | 35.60 | -1.139% | 23,297 | +34.157% |
| 2023-02-06 | 36.25 | 36.33 | 35.71 | 36.01 | -0.607% | 9,061 | +32.630% |
| 2023-02-03 | 35.49 | 36.60 | 35.49 | 36.23 | +1.456% | 14,191 | +31.824% |
| 2023-02-02 | 35.15 | 35.71 | 35.11 | 35.71 | +1.449% | 13,423 | +33.744% |
| 2023-02-01 | 34.73 | 35.66 | 34.73 | 35.20 | +1.705% | 15,092 | +35.682% |
| 2023-01-31 | 34.39 | 35.15 | 34.39 | 34.61 | +0.992% | 12,172 | +37.995% |
| 2023-01-30 | 34.40 | 34.83 | 34.01 | 34.27 | -0.407% | 8,240 | +39.364% |
| 2023-01-27 | 34.64 | 34.64 | 34.11 | 34.41 | -1.376% | 7,966 | +38.797% |
| 2023-01-26 | 35.15 | 35.15 | 34.70 | 34.89 | +0.316% | 8,410 | +36.887% |
| 2023-01-25 | 34.55 | 34.78 | 34.55 | 34.78 | +0.812% | 6,732 | +37.320% |
| 2023-01-24 | 34.93 | 34.93 | 34.42 | 34.50 | -1.146% | 5,412 | +38.435% |
| 2023-01-23 | 35.44 | 35.58 | 34.74 | 34.90 | -1.161% | 10,544 | +36.848% |
| 2023-01-20 | 35.59 | 35.59 | 33.81 | 35.31 | +0.341% | 34,974 | +35.259% |
| 2023-01-19 | 35.37 | 35.89 | 34.67 | 35.19 | -1.124% | 13,005 | +35.720% |
| 2023-01-18 | 36.60 | 36.60 | 35.58 | 35.59 | -2.413% | 8,398 | +34.195% |
| 2023-01-17 | 36.64 | 36.72 | 36.30 | 36.47 | -1.910% | 11,853 | +30.957% |
| 2023-01-13 | 36.65 | 37.38 | 36.30 | 37.18 | +0.568% | 13,255 | +28.456% |
| 2023-01-12 | 36.78 | 37.28 | 36.33 | 36.97 | +1.706% | 10,988 | +29.186% |
| 2023-01-11 | 36.56 | 36.60 | 36.22 | 36.35 | +0.110% | 4,855 | +31.389% |
| 2023-01-10 | 35.80 | 36.31 | 35.75 | 36.31 | +0.861% | 9,833 | +31.534% |
| 2023-01-09 | 35.85 | 36.13 | 35.52 | 36.00 | -0.470% | 9,276 | +32.667% |
| 2023-01-06 | 35.94 | 36.65 | 35.86 | 36.17 | +1.544% | 19,746 | +32.043% |
| 2023-01-05 | 35.72 | 35.96 | 35.54 | 35.62 | -0.863% | 7,013 | +34.082% |
| 2023-01-04 | 36.68 | 36.69 | 35.88 | 35.93 | -1.183% | 10,739 | +32.925% |
| 2023-01-03 | 36.87 | 36.90 | 36.29 | 36.36 | -1.543% | 11,020 | +31.353% |
| 2022-12-30 | 36.72 | 37.17 | 36.60 | 36.93 | +0.299% | 14,661 | +29.326% |
| 2022-12-29 | 36.70 | 36.90 | 36.44 | 36.82 | +1.015% | 12,049 | +29.712% |
| 2022-12-28 | 37.12 | 37.49 | 36.45 | 36.45 | -2.540% | 17,687 | +31.029% |
| 2022-12-27 | 37.90 | 38.04 | 37.22 | 37.40 | -0.875% | 13,080 | +27.701% |
| 2022-12-23 | 37.22 | 37.91 | 37.12 | 37.73 | +0.963% | 10,423 | +26.584% |
| 2022-12-22 | 37.67 | 37.67 | 37.29 | 37.37 | -1.216% | 8,573 | +27.803% |
| 2022-12-21 | 37.69 | 38.00 | 37.42 | 37.83 | +0.907% | 12,579 | +26.249% |
| 2022-12-20 | 38.09 | 38.49 | 37.42 | 37.49 | -1.316% | 14,951 | +27.394% |
| 2022-12-19 | 38.22 | 38.54 | 37.59 | 37.99 | -1.171% | 26,328 | +25.717% |
| 2022-12-16 | 36.28 | 38.81 | 35.90 | 38.44 | +5.027% | 79,329 | +24.246% |
| 2022-12-15 | 35.99 | 37.94 | 35.24 | 36.60 | +1.441% | 27,697 | +30.492% |
| 2022-12-14 | 36.70 | 37.00 | 36.08 | 36.08 | -1.015% | 13,358 | +32.373% |
| 2022-12-13 | 36.89 | 37.40 | 36.41 | 36.45 | -1.193% | 30,002 | +31.029% |
| 2022-12-12 | 37.36 | 37.36 | 36.80 | 36.89 | -1.179% | 17,709 | +29.466% |
| 2022-12-09 | 37.18 | 37.45 | 37.04 | 37.33 | +0.242% | 8,652 | +27.940% |
| 2022-12-08 | 37.27 | 37.27 | 36.48 | 37.24 | +1.196% | 7,362 | +28.249% |
| 2022-12-07 | 37.25 | 37.42 | 36.70 | 36.80 | -1.604% | 9,686 | +29.783% |
| 2022-12-06 | 37.19 | 37.70 | 36.97 | 37.40 | +0.484% | 27,246 | +27.701% |
| 2022-12-05 | 38.49 | 38.50 | 37.04 | 37.22 | -3.400% | 14,596 | +28.318% |
| 2022-12-02 | 38.41 | 38.80 | 38.10 | 38.53 | -0.491% | 12,073 | +23.955% |
| 2022-12-01 | 38.46 | 38.78 | 38.12 | 38.72 | +0.389% | 14,614 | +23.347% |
| 2022-11-30 | 37.39 | 38.59 | 37.29 | 38.57 | +3.516% | 11,701 | +23.827% |
| 2022-11-29 | 36.92 | 37.61 | 36.55 | 37.26 | +0.215% | 14,233 | +28.180% |
| 2022-11-28 | 37.88 | 38.78 | 36.54 | 37.18 | -2.209% | 9,463 | +28.456% |
| 2022-11-25 | 38.16 | 38.16 | 38.02 | 38.02 | -0.471% | 1,747 | +25.618% |
| 2022-11-23 | 38.66 | 38.70 | 37.51 | 38.20 | -1.241% | 11,657 | +25.026% |
| 2022-11-22 | 38.40 | 38.83 | 38.37 | 38.68 | +1.709% | 12,231 | +23.475% |
| 2022-11-21 | 38.00 | 38.74 | 37.39 | 38.03 | -0.497% | 29,758 | +25.585% |
| 2022-11-18 | 38.50 | 38.50 | 38.10 | 38.22 | -0.727% | 14,044 | +24.961% |
| 2022-11-17 | 38.26 | 38.50 | 38.26 | 38.50 | +0.759% | 6,665 | +24.052% |
| 2022-11-16 | 38.45 | 38.45 | 37.88 | 38.21 | +0.105% | 13,117 | +24.993% |
| 2022-11-15 | 37.30 | 38.27 | 37.30 | 38.17 | +2.884% | 10,953 | +25.124% |
| 2022-11-14 | 37.37 | 37.99 | 37.10 | 37.10 | -0.935% | 6,881 | +28.733% |
| 2022-11-11 | 38.20 | 38.26 | 37.45 | 37.45 | -2.321% | 10,778 | +27.530% |
| 2022-11-10 | 37.63 | 38.49 | 37.50 | 38.34 | +3.594% | 25,954 | +24.570% |
| 2022-11-09 | 37.35 | 37.42 | 37.00 | 37.01 | -0.910% | 7,119 | +29.046% |
| 2022-11-08 | 37.64 | 38.08 | 37.17 | 37.35 | -0.876% | 14,832 | +27.871% |
| 2022-11-07 | 37.80 | 37.97 | 37.56 | 37.68 | -0.185% | 5,683 | +26.752% |
| 2022-11-04 | 37.39 | 37.90 | 36.75 | 37.75 | +1.261% | 13,327 | +26.517% |
| 2022-11-03 | 37.32 | 37.32 | 36.79 | 37.28 | -0.374% | 8,883 | +28.112% |
| 2022-11-02 | 37.03 | 37.89 | 36.91 | 37.42 | +0.727% | 18,864 | +27.632% |
| 2022-11-01 | 36.75 | 37.25 | 36.54 | 37.15 | +1.586% | 7,720 | +28.560% |
| 2022-10-31 | 36.38 | 37.42 | 34.95 | 36.57 | -0.300% | 23,802 | +30.599% |
| 2022-10-28 | 35.84 | 36.68 | 35.00 | 36.68 | +3.121% | 21,707 | +30.207% |
| 2022-10-27 | 35.48 | 36.39 | 35.43 | 35.57 | +0.994% | 9,591 | +34.270% |
| 2022-10-26 | 35.27 | 35.65 | 35.22 | 35.22 | -0.142% | 9,072 | +35.605% |
| 2022-10-25 | 35.45 | 35.79 | 34.61 | 35.27 | +0.256% | 13,174 | +35.413% |
| 2022-10-24 | 34.69 | 35.18 | 34.60 | 35.18 | +1.092% | 5,001 | +35.759% |
| 2022-10-21 | 33.83 | 34.90 | 33.62 | 34.80 | +3.788% | 13,408 | +37.241% |
| 2022-10-20 | 33.21 | 33.72 | 33.21 | 33.53 | -2.642% | 7,270 | +42.440% |
| 2022-10-19 | 34.17 | 34.70 | 34.00 | 34.44 | -0.232% | 10,103 | +38.676% |
| 2022-10-18 | 34.86 | 35.47 | 34.16 | 34.52 | -0.519% | 16,380 | +38.355% |
| 2022-10-17 | 34.44 | 34.90 | 33.59 | 34.70 | +1.403% | 21,713 | +37.637% |
| 2022-10-14 | 34.93 | 34.96 | 33.51 | 34.22 | -1.948% | 10,158 | +39.568% |
| 2022-10-13 | 32.74 | 34.90 | 32.74 | 34.90 | +5.758% | 11,524 | +36.848% |
| 2022-10-12 | 33.64 | 33.65 | 32.64 | 33.00 | -1.227% | 15,459 | +44.727% |
| 2022-10-11 | 33.48 | 33.96 | 33.38 | 33.41 | -0.477% | 10,645 | +42.951% |
| 2022-10-10 | 33.30 | 33.85 | 33.30 | 33.57 | +1.084% | 6,535 | +42.270% |
| 2022-10-07 | 33.20 | 33.43 | 32.97 | 33.21 | 0.000% | 13,216 | +43.812% |