CPLP
Capital Product Partners L.P.
stockNASDAQ
InactiveAug 23, 2024
16.77USD+2.132%(+0.35)9,374
CPLP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-08-23 | 16.22 | 16.77 | 16.22 | 16.77 | +2.132% | 9,374 | 0.000% |
| 2024-08-22 | 16.30 | 16.70 | 15.96 | 16.42 | +0.428% | 38,717 | +2.132% |
| 2024-08-21 | 16.42 | 16.52 | 16.30 | 16.35 | -0.789% | 11,100 | +2.569% |
| 2024-08-20 | 16.48 | 16.51 | 16.39 | 16.48 | +0.243% | 7,811 | +1.760% |
| 2024-08-19 | 15.74 | 16.65 | 15.74 | 16.44 | +0.859% | 29,370 | +2.007% |
| 2024-08-16 | 16.21 | 16.80 | 16.02 | 16.30 | -0.123% | 17,807 | +2.883% |
| 2024-08-15 | 16.16 | 16.65 | 16.08 | 16.32 | +0.990% | 19,094 | +2.757% |
| 2024-08-14 | 15.54 | 16.28 | 15.54 | 16.16 | +3.590% | 11,814 | +3.775% |
| 2024-08-13 | 16.22 | 16.58 | 15.59 | 15.60 | -2.864% | 20,505 | +7.500% |
| 2024-08-12 | 16.34 | 16.50 | 16.05 | 16.06 | -1.894% | 2,292 | +4.421% |
| 2024-08-09 | 16.41 | 16.56 | 16.14 | 16.37 | -0.244% | 10,725 | +2.443% |
| 2024-08-08 | 16.29 | 16.75 | 16.29 | 16.41 | -2.321% | 58,202 | +2.194% |
| 2024-08-07 | 16.61 | 17.01 | 16.52 | 16.80 | -1.060% | 11,178 | -0.179% |
| 2024-08-06 | 16.00 | 16.98 | 15.53 | 16.98 | +5.009% | 49,517 | -1.237% |
| 2024-08-05 | 16.00 | 16.35 | 15.64 | 16.17 | +1.063% | 37,173 | +3.711% |
| 2024-08-02 | 16.61 | 16.61 | 16.00 | 16.00 | -2.320% | 22,638 | +4.812% |
| 2024-08-01 | 16.41 | 16.41 | 16.14 | 16.38 | +0.800% | 13,447 | +2.381% |
| 2024-07-31 | 16.26 | 16.59 | 16.24 | 16.25 | +0.364% | 18,553 | +3.200% |
| 2024-07-30 | 16.49 | 16.49 | 16.13 | 16.19 | -1.754% | 13,056 | +3.576% |
| 2024-07-29 | 16.48 | 16.52 | 16.34 | 16.48 | +0.795% | 6,695 | +1.760% |
| 2024-07-26 | 16.65 | 16.70 | 16.26 | 16.35 | -2.096% | 19,184 | +2.569% |
| 2024-07-25 | 16.53 | 16.78 | 16.40 | 16.70 | -0.239% | 16,891 | +0.419% |
| 2024-07-24 | 16.70 | 16.74 | 16.65 | 16.74 | -0.119% | 13,721 | +0.179% |
| 2024-07-23 | 16.45 | 16.85 | 16.45 | 16.76 | +0.721% | 13,575 | +0.060% |
| 2024-07-22 | 16.65 | 16.77 | 16.53 | 16.64 | +0.544% | 18,496 | +0.781% |
| 2024-07-19 | 16.55 | 16.85 | 16.55 | 16.55 | +0.303% | 19,710 | +1.329% |
| 2024-07-18 | 16.68 | 16.68 | 16.50 | 16.50 | -1.257% | 10,286 | +1.636% |
| 2024-07-17 | 16.40 | 16.71 | 16.35 | 16.71 | +1.150% | 13,977 | +0.359% |
| 2024-07-16 | 16.55 | 16.97 | 16.50 | 16.52 | +0.426% | 2,195 | +1.513% |
| 2024-07-15 | 16.90 | 16.90 | 16.45 | 16.45 | +0.122% | 13,726 | +1.945% |
| 2024-07-12 | 17.00 | 17.01 | 16.30 | 16.43 | -3.068% | 43,889 | +2.069% |
| 2024-07-11 | 16.76 | 16.97 | 16.76 | 16.95 | 0.000% | 4,741 | -1.062% |
| 2024-07-10 | 16.76 | 17.20 | 16.75 | 16.95 | +0.296% | 38,975 | -1.062% |
| 2024-07-09 | 16.75 | 17.11 | 16.60 | 16.90 | +2.611% | 13,211 | -0.769% |
| 2024-07-08 | 16.78 | 16.78 | 16.31 | 16.47 | -1.847% | 15,916 | +1.821% |
| 2024-07-05 | 17.00 | 17.01 | 16.51 | 16.78 | -0.769% | 8,119 | -0.060% |
| 2024-07-03 | 17.12 | 17.12 | 16.91 | 16.91 | -0.236% | 1,270 | -0.828% |
| 2024-07-02 | 17.44 | 17.47 | 16.90 | 16.95 | -1.339% | 14,465 | -1.062% |
| 2024-07-01 | 17.00 | 17.39 | 16.95 | 17.18 | +0.881% | 10,977 | -2.386% |
| 2024-06-28 | 16.86 | 17.14 | 16.78 | 17.03 | +0.889% | 11,109 | -1.527% |
| 2024-06-27 | 17.08 | 17.25 | 16.84 | 16.88 | +0.656% | 14,753 | -0.652% |
| 2024-06-26 | 17.42 | 17.42 | 16.77 | 16.77 | -4.716% | 4,490 | 0.000% |
| 2024-06-25 | 17.86 | 17.86 | 17.49 | 17.60 | -0.114% | 2,980 | -4.716% |
| 2024-06-24 | 17.30 | 18.00 | 17.10 | 17.62 | +1.909% | 51,203 | -4.824% |
| 2024-06-21 | 17.20 | 17.43 | 16.75 | 17.29 | +0.116% | 14,201 | -3.008% |
| 2024-06-20 | 17.89 | 17.93 | 17.05 | 17.27 | -3.842% | 6,590 | -2.895% |
| 2024-06-18 | 17.45 | 18.03 | 17.06 | 17.96 | +2.395% | 27,949 | -6.626% |
| 2024-06-17 | 16.97 | 17.54 | 16.80 | 17.54 | +2.214% | 34,097 | -4.390% |
| 2024-06-14 | 17.70 | 17.70 | 16.74 | 17.16 | -0.809% | 10,656 | -2.273% |
| 2024-06-13 | 18.67 | 18.67 | 17.30 | 17.30 | -7.288% | 10,581 | -3.064% |
| 2024-06-12 | 18.19 | 18.76 | 18.16 | 18.66 | +0.974% | 30,143 | -10.129% |
| 2024-06-11 | 17.36 | 18.50 | 17.36 | 18.48 | +3.010% | 47,875 | -9.253% |
| 2024-06-10 | 17.51 | 17.94 | 17.21 | 17.94 | +3.759% | 26,711 | -6.522% |
| 2024-06-07 | 17.41 | 17.49 | 17.24 | 17.29 | -1.285% | 5,022 | -3.008% |
| 2024-06-06 | 17.52 | 17.80 | 17.27 | 17.52 | -0.709% | 7,393 | -4.253% |
| 2024-06-05 | 17.51 | 17.70 | 17.41 | 17.64 | +1.613% | 11,482 | -4.932% |
| 2024-06-04 | 17.58 | 17.60 | 17.19 | 17.36 | -1.893% | 30,503 | -3.399% |
| 2024-06-03 | 17.99 | 17.99 | 17.60 | 17.70 | -1.035% | 13,958 | -5.227% |
| 2024-05-31 | 17.75 | 17.95 | 17.55 | 17.88 | +0.960% | 20,692 | -6.208% |
| 2024-05-30 | 16.35 | 17.88 | 16.35 | 17.71 | +2.370% | 121,819 | -5.308% |
| 2024-05-29 | 17.34 | 17.59 | 17.15 | 17.30 | -1.030% | 156,197 | -3.064% |
| 2024-05-28 | 17.68 | 17.68 | 17.13 | 17.48 | -0.285% | 34,300 | -4.062% |
| 2024-05-24 | 16.64 | 17.82 | 16.35 | 17.53 | +7.678% | 62,967 | -4.335% |
| 2024-05-23 | 16.50 | 16.82 | 16.25 | 16.28 | -0.973% | 52,573 | +3.010% |
| 2024-05-22 | 16.10 | 16.77 | 16.10 | 16.44 | +1.607% | 50,870 | +2.007% |
| 2024-05-21 | 16.24 | 16.35 | 16.07 | 16.18 | -1.341% | 8,560 | +3.646% |
| 2024-05-20 | 16.21 | 16.42 | 15.95 | 16.40 | +1.172% | 8,517 | +2.256% |
| 2024-05-17 | 16.04 | 16.37 | 15.81 | 16.21 | +0.372% | 30,575 | +3.455% |
| 2024-05-16 | 16.05 | 16.28 | 15.97 | 16.15 | +0.124% | 27,863 | +3.839% |
| 2024-05-15 | 15.81 | 16.35 | 15.81 | 16.13 | +1.702% | 18,016 | +3.968% |
| 2024-05-14 | 16.24 | 16.42 | 15.64 | 15.86 | -3.115% | 44,120 | +5.738% |
| 2024-05-13 | 16.34 | 16.48 | 16.01 | 16.37 | +0.553% | 11,408 | +2.443% |
| 2024-05-10 | 16.27 | 16.35 | 16.01 | 16.28 | +0.930% | 15,039 | +3.010% |
| 2024-05-09 | 16.14 | 16.43 | 15.97 | 16.13 | +0.311% | 21,570 | +3.968% |
| 2024-05-08 | 16.01 | 16.18 | 15.61 | 16.08 | -0.248% | 15,127 | +4.291% |
| 2024-05-07 | 16.35 | 16.35 | 15.81 | 16.12 | -1.587% | 17,798 | +4.032% |
| 2024-05-06 | 16.42 | 16.89 | 16.21 | 16.38 | -1.916% | 11,818 | +2.381% |
| 2024-05-03 | 16.50 | 16.84 | 16.02 | 16.70 | +1.954% | 26,549 | +0.419% |
| 2024-05-02 | 16.61 | 16.70 | 15.84 | 16.38 | -2.500% | 24,567 | +2.381% |
| 2024-05-01 | 16.88 | 16.89 | 16.13 | 16.80 | +0.478% | 22,101 | -0.179% |
| 2024-04-30 | 16.29 | 16.94 | 16.18 | 16.72 | +5.957% | 40,976 | +0.299% |
| 2024-04-29 | 16.50 | 16.81 | 15.74 | 15.78 | -5.225% | 27,997 | +6.274% |
| 2024-04-26 | 16.35 | 16.65 | 16.21 | 16.65 | +2.778% | 17,519 | +0.721% |
| 2024-04-25 | 16.50 | 16.50 | 15.97 | 16.20 | -1.818% | 11,237 | +3.519% |
| 2024-04-24 | 16.79 | 16.79 | 16.14 | 16.50 | -2.309% | 14,599 | +1.636% |
| 2024-04-23 | 16.60 | 16.93 | 16.51 | 16.89 | +0.836% | 8,013 | -0.710% |
| 2024-04-22 | 16.76 | 16.80 | 16.50 | 16.75 | -0.888% | 6,627 | +0.119% |
| 2024-04-19 | 16.78 | 17.34 | 16.53 | 16.90 | -0.177% | 13,414 | -0.769% |
| 2024-04-18 | 16.81 | 17.01 | 15.86 | 16.93 | +1.135% | 28,187 | -0.945% |
| 2024-04-17 | 16.71 | 17.01 | 16.41 | 16.74 | +0.722% | 43,326 | +0.179% |
| 2024-04-16 | 16.00 | 16.69 | 15.99 | 16.62 | +2.910% | 45,620 | +0.903% |
| 2024-04-15 | 16.47 | 16.59 | 15.66 | 16.15 | -2.002% | 10,800 | +3.839% |
| 2024-04-12 | 16.63 | 16.72 | 15.36 | 16.48 | -1.905% | 62,541 | +1.760% |
| 2024-04-11 | 17.40 | 17.54 | 16.61 | 16.80 | -3.448% | 28,788 | -0.179% |
| 2024-04-10 | 16.74 | 17.40 | 16.46 | 17.40 | +2.898% | 27,116 | -3.621% |
| 2024-04-09 | 16.90 | 17.01 | 16.75 | 16.91 | -0.646% | 17,364 | -0.828% |
| 2024-04-08 | 17.00 | 17.17 | 16.58 | 17.02 | -0.989% | 19,202 | -1.469% |
| 2024-04-05 | 16.84 | 17.24 | 16.63 | 17.19 | +1.716% | 52,901 | -2.443% |
| 2024-04-04 | 17.05 | 17.05 | 16.85 | 16.90 | -0.880% | 4,821 | -0.769% |
| 2024-04-03 | 17.12 | 17.24 | 17.05 | 17.05 | -0.409% | 6,632 | -1.642% |
| 2024-04-02 | 17.20 | 17.26 | 17.05 | 17.12 | -0.811% | 12,094 | -2.044% |
| 2024-04-01 | 17.31 | 17.41 | 17.23 | 17.26 | -0.805% | 6,706 | -2.839% |
| 2024-03-28 | 17.39 | 17.66 | 17.29 | 17.40 | -0.287% | 9,962 | -3.621% |
| 2024-03-27 | 17.17 | 17.71 | 17.17 | 17.45 | +0.115% | 17,070 | -3.897% |
| 2024-03-26 | 17.50 | 17.64 | 17.25 | 17.43 | -0.400% | 9,464 | -3.787% |
| 2024-03-25 | 17.70 | 17.94 | 17.48 | 17.50 | -1.186% | 17,047 | -4.171% |
| 2024-03-22 | 17.90 | 18.01 | 17.47 | 17.71 | -1.227% | 9,384 | -5.308% |
| 2024-03-21 | 17.79 | 18.08 | 17.79 | 17.93 | +0.112% | 25,958 | -6.470% |
| 2024-03-20 | 17.85 | 17.95 | 17.60 | 17.91 | -0.112% | 16,419 | -6.365% |
| 2024-03-19 | 17.92 | 18.11 | 17.74 | 17.93 | -0.610% | 48,957 | -6.470% |
| 2024-03-18 | 17.94 | 18.06 | 17.62 | 18.04 | +1.121% | 16,556 | -7.040% |
| 2024-03-15 | 17.97 | 18.20 | 17.84 | 17.84 | -2.032% | 50,622 | -5.998% |
| 2024-03-14 | 18.49 | 18.78 | 18.06 | 18.21 | -1.194% | 100,204 | -7.908% |
| 2024-03-13 | 17.70 | 18.70 | 17.70 | 18.43 | +2.617% | 104,094 | -9.007% |
| 2024-03-12 | 17.45 | 18.15 | 17.29 | 17.96 | +3.218% | 78,859 | -6.626% |
| 2024-03-11 | 17.29 | 17.47 | 17.25 | 17.40 | -0.287% | 35,358 | -3.621% |
| 2024-03-08 | 17.49 | 17.49 | 17.11 | 17.45 | +0.287% | 31,515 | -3.897% |
| 2024-03-07 | 17.86 | 17.86 | 17.22 | 17.40 | -2.712% | 89,972 | -3.621% |
| 2024-03-06 | 17.18 | 17.95 | 17.07 | 17.89 | +4.104% | 222,692 | -6.234% |
| 2024-03-05 | 16.95 | 17.34 | 16.95 | 17.18 | +0.644% | 25,093 | -2.386% |
| 2024-03-04 | 17.39 | 17.39 | 17.03 | 17.07 | -1.272% | 25,406 | -1.757% |
| 2024-03-01 | 17.38 | 17.46 | 17.07 | 17.29 | -0.632% | 56,104 | -3.008% |
| 2024-02-29 | 17.22 | 17.60 | 17.04 | 17.40 | +0.636% | 73,933 | -3.621% |
| 2024-02-28 | 17.11 | 17.30 | 17.02 | 17.29 | +1.467% | 58,454 | -3.008% |
| 2024-02-27 | 17.03 | 17.51 | 16.78 | 17.04 | -2.906% | 90,085 | -1.585% |
| 2024-02-26 | 18.21 | 18.22 | 17.55 | 17.55 | -3.146% | 45,616 | -4.444% |
| 2024-02-23 | 18.10 | 18.49 | 17.94 | 18.12 | -0.220% | 187,669 | -7.450% |
| 2024-02-22 | 17.94 | 18.41 | 17.94 | 18.16 | +0.331% | 47,860 | -7.654% |
| 2024-02-21 | 17.97 | 18.61 | 17.97 | 18.10 | -0.221% | 121,461 | -7.348% |
| 2024-02-20 | 18.42 | 18.65 | 18.00 | 18.14 | -1.144% | 125,014 | -7.552% |
| 2024-02-16 | 18.30 | 18.72 | 18.30 | 18.35 | -0.703% | 192,250 | -8.610% |
| 2024-02-15 | 17.97 | 18.66 | 17.97 | 18.48 | +2.895% | 108,103 | -9.253% |
| 2024-02-14 | 18.12 | 18.16 | 17.76 | 17.96 | +0.111% | 34,949 | -6.626% |
| 2024-02-13 | 18.12 | 18.73 | 17.68 | 17.94 | -2.764% | 225,036 | -6.522% |
| 2024-02-12 | 18.22 | 18.85 | 18.02 | 18.45 | +0.710% | 101,073 | -9.106% |
| 2024-02-09 | 18.25 | 18.57 | 18.15 | 18.32 | -0.272% | 69,457 | -8.461% |
| 2024-02-08 | 17.78 | 18.67 | 17.78 | 18.37 | +2.626% | 86,869 | -8.710% |
| 2024-02-07 | 17.80 | 18.00 | 17.79 | 17.90 | 0.000% | 29,383 | -6.313% |
| 2024-02-06 | 17.87 | 18.20 | 17.87 | 17.90 | -0.721% | 31,579 | -6.313% |
| 2024-02-05 | 18.35 | 18.35 | 17.80 | 18.03 | -1.717% | 118,487 | -6.988% |
| 2024-02-02 | 17.27 | 18.35 | 17.27 | 18.34 | +3.062% | 139,689 | -8.585% |
| 2024-02-01 | 18.21 | 18.28 | 17.11 | 17.80 | -2.198% | 211,363 | -5.787% |
| 2024-01-31 | 18.36 | 18.41 | 17.84 | 18.20 | -0.329% | 167,902 | -7.857% |
| 2024-01-30 | 17.88 | 18.46 | 17.54 | 18.26 | +2.240% | 215,548 | -8.160% |
| 2024-01-29 | 18.26 | 18.26 | 17.75 | 17.86 | -2.137% | 87,873 | -6.103% |
| 2024-01-26 | 17.75 | 18.35 | 17.70 | 18.25 | +2.701% | 651,404 | -8.110% |
| 2024-01-25 | 17.87 | 17.90 | 17.20 | 17.77 | -0.169% | 93,145 | -5.627% |
| 2024-01-24 | 17.62 | 17.87 | 17.47 | 17.80 | +0.169% | 110,481 | -5.787% |
| 2024-01-23 | 17.85 | 17.90 | 17.26 | 17.77 | -0.948% | 186,211 | -5.627% |
| 2024-01-22 | 18.23 | 18.30 | 17.57 | 17.94 | -0.884% | 353,220 | -6.522% |
| 2024-01-19 | 18.00 | 18.22 | 17.60 | 18.10 | +0.166% | 218,730 | -7.348% |
| 2024-01-18 | 17.90 | 18.14 | 17.56 | 18.07 | +1.918% | 378,523 | -7.194% |
| 2024-01-17 | 17.00 | 17.80 | 16.29 | 17.73 | +4.110% | 634,162 | -5.415% |
| 2024-01-16 | 17.00 | 17.09 | 16.80 | 17.03 | -0.117% | 165,587 | -1.527% |
| 2024-01-12 | 17.00 | 17.19 | 16.93 | 17.05 | +0.117% | 167,718 | -1.642% |
| 2024-01-11 | 17.03 | 17.13 | 16.73 | 17.03 | -0.584% | 376,711 | -1.527% |
| 2024-01-10 | 17.00 | 17.30 | 16.70 | 17.13 | +0.117% | 113,611 | -2.102% |
| 2024-01-09 | 16.25 | 17.11 | 16.10 | 17.11 | +6.141% | 396,796 | -1.987% |
| 2024-01-08 | 16.11 | 16.21 | 16.05 | 16.12 | +0.124% | 296,226 | +4.032% |
| 2024-01-05 | 15.50 | 16.16 | 15.50 | 16.10 | +3.871% | 254,604 | +4.161% |
| 2024-01-04 | 15.10 | 15.60 | 15.10 | 15.50 | +2.853% | 1,602,669 | +8.194% |
| 2024-01-03 | 14.50 | 15.28 | 14.50 | 15.07 | +5.017% | 97,378 | +11.281% |
| 2024-01-02 | 14.34 | 14.64 | 14.10 | 14.35 | +1.056% | 54,819 | +16.864% |
| 2023-12-29 | 13.85 | 14.33 | 13.85 | 14.20 | +2.824% | 170,296 | +18.099% |
| 2023-12-28 | 13.67 | 13.88 | 13.52 | 13.81 | +1.395% | 59,100 | +21.434% |
| 2023-12-27 | 13.41 | 13.63 | 13.41 | 13.62 | +0.073% | 41,157 | +23.128% |
| 2023-12-26 | 13.63 | 13.72 | 13.51 | 13.61 | -0.729% | 33,917 | +23.218% |
| 2023-12-22 | 13.78 | 13.81 | 13.67 | 13.71 | -0.436% | 38,058 | +22.319% |
| 2023-12-21 | 13.67 | 13.77 | 13.67 | 13.77 | +0.953% | 16,705 | +21.786% |
| 2023-12-20 | 13.68 | 13.84 | 13.53 | 13.64 | -0.073% | 51,509 | +22.947% |
| 2023-12-19 | 13.54 | 13.68 | 13.54 | 13.65 | +1.036% | 8,153 | +22.857% |
| 2023-12-18 | 13.61 | 13.85 | 13.48 | 13.51 | -2.101% | 41,186 | +24.130% |
| 2023-12-15 | 13.71 | 13.94 | 13.71 | 13.80 | +0.364% | 29,097 | +21.522% |
| 2023-12-14 | 13.60 | 13.85 | 13.51 | 13.75 | +1.029% | 38,747 | +21.964% |
| 2023-12-13 | 13.11 | 13.65 | 13.11 | 13.61 | +3.498% | 85,463 | +23.218% |
| 2023-12-12 | 13.21 | 13.29 | 13.10 | 13.15 | -0.680% | 389,954 | +27.529% |
| 2023-12-11 | 13.50 | 13.51 | 13.21 | 13.24 | -1.268% | 84,758 | +26.662% |
| 2023-12-08 | 13.40 | 13.68 | 13.34 | 13.41 | -0.887% | 93,389 | +25.056% |
| 2023-12-07 | 13.58 | 13.65 | 13.30 | 13.53 | 0.000% | 42,965 | +23.947% |
| 2023-12-06 | 13.76 | 13.76 | 13.51 | 13.53 | -1.814% | 26,950 | +23.947% |
| 2023-12-05 | 13.80 | 14.00 | 13.69 | 13.78 | -0.434% | 51,892 | +21.698% |
| 2023-12-04 | 13.73 | 13.88 | 13.50 | 13.84 | +1.466% | 47,533 | +21.171% |
| 2023-12-01 | 13.35 | 13.89 | 13.20 | 13.64 | +2.249% | 34,103 | +22.947% |
| 2023-11-30 | 14.13 | 14.13 | 13.24 | 13.34 | -4.850% | 58,170 | +25.712% |
| 2023-11-29 | 13.82 | 14.13 | 13.80 | 14.02 | +1.594% | 27,465 | +19.615% |
| 2023-11-28 | 14.08 | 14.25 | 13.80 | 13.80 | -2.954% | 21,938 | +21.522% |
| 2023-11-27 | 14.22 | 14.45 | 14.22 | 14.22 | -0.698% | 13,903 | +17.932% |
| 2023-11-24 | 14.29 | 14.32 | 14.12 | 14.32 | +0.845% | 31,284 | +17.109% |
| 2023-11-22 | 14.40 | 14.40 | 13.95 | 14.20 | -1.730% | 43,697 | +18.099% |
| 2023-11-21 | 14.50 | 14.52 | 14.13 | 14.45 | +0.139% | 32,151 | +16.055% |
| 2023-11-20 | 14.18 | 14.65 | 14.13 | 14.43 | +2.340% | 111,031 | +16.216% |
| 2023-11-17 | 13.83 | 14.24 | 13.81 | 14.10 | +1.805% | 35,183 | +18.936% |
| 2023-11-16 | 14.05 | 14.05 | 13.85 | 13.85 | -0.360% | 52,186 | +21.083% |
| 2023-11-15 | 14.10 | 14.10 | 13.75 | 13.90 | -0.714% | 237,145 | +20.647% |
| 2023-11-14 | 13.94 | 14.30 | 13.79 | 14.00 | +1.083% | 73,822 | +19.786% |
| 2023-11-13 | 13.94 | 13.95 | 13.30 | 13.85 | +6.538% | 82,085 | +21.083% |
| 2023-11-10 | 13.01 | 13.35 | 12.84 | 13.00 | +0.541% | 13,229 | +29.000% |
| 2023-11-09 | 13.15 | 13.15 | 12.70 | 12.93 | -0.154% | 9,811 | +29.698% |
| 2023-11-08 | 13.00 | 13.15 | 12.90 | 12.95 | -0.614% | 14,209 | +29.498% |
| 2023-11-07 | 13.33 | 13.33 | 13.03 | 13.03 | -2.470% | 12,545 | +28.703% |
| 2023-11-06 | 13.42 | 13.48 | 13.11 | 13.36 | -0.964% | 7,064 | +25.524% |
| 2023-11-03 | 13.44 | 13.60 | 13.44 | 13.49 | +0.297% | 2,752 | +24.314% |
| 2023-11-02 | 13.43 | 13.61 | 13.40 | 13.45 | +0.224% | 28,907 | +24.684% |
| 2023-11-01 | 13.63 | 13.66 | 13.40 | 13.42 | -2.258% | 24,645 | +24.963% |
| 2023-10-31 | 13.58 | 13.74 | 13.55 | 13.73 | +0.808% | 12,357 | +22.141% |
| 2023-10-30 | 13.62 | 13.82 | 13.55 | 13.62 | -0.293% | 8,516 | +23.128% |
| 2023-10-27 | 13.77 | 13.91 | 13.57 | 13.66 | -0.655% | 14,543 | +22.767% |
| 2023-10-26 | 13.62 | 13.82 | 13.55 | 13.75 | +0.109% | 16,255 | +21.964% |
| 2023-10-25 | 13.74 | 13.89 | 13.61 | 13.73 | -0.687% | 5,904 | +22.097% |
| 2023-10-24 | 13.70 | 14.03 | 13.70 | 13.83 | -0.504% | 4,879 | +21.258% |
| 2023-10-23 | 13.82 | 14.04 | 13.70 | 13.90 | 0.000% | 16,790 | +20.647% |
| 2023-10-20 | 13.82 | 13.99 | 13.82 | 13.90 | -0.501% | 6,681 | +20.647% |
| 2023-10-19 | 14.05 | 14.05 | 13.97 | 13.97 | +0.260% | 5,845 | +20.043% |
| 2023-10-18 | 14.26 | 14.26 | 13.93 | 13.93 | -1.657% | 11,856 | +20.355% |
| 2023-10-17 | 14.36 | 14.44 | 14.08 | 14.17 | -1.333% | 4,332 | +18.360% |
| 2023-10-16 | 14.37 | 14.60 | 14.22 | 14.36 | +0.139% | 9,422 | +16.783% |
| 2023-10-13 | 14.21 | 14.75 | 14.10 | 14.34 | +0.632% | 18,518 | +16.946% |
| 2023-10-12 | 14.20 | 14.49 | 14.10 | 14.25 | +0.742% | 4,400 | +17.684% |
| 2023-10-11 | 14.20 | 14.43 | 14.04 | 14.14 | -1.975% | 18,812 | +18.558% |
| 2023-10-10 | 14.28 | 14.50 | 14.07 | 14.43 | +2.851% | 32,027 | +16.216% |
| 2023-10-09 | 13.82 | 14.56 | 13.82 | 14.03 | +0.863% | 65,586 | +19.530% |
| 2023-10-06 | 13.78 | 14.35 | 13.73 | 13.91 | +1.354% | 35,899 | +20.561% |
| 2023-10-05 | 13.79 | 14.07 | 13.72 | 13.72 | -0.837% | 4,323 | +22.193% |
| 2023-10-04 | 13.99 | 14.00 | 13.65 | 13.84 | 0.000% | 34,947 | +21.171% |
| 2023-10-03 | 13.79 | 14.14 | 13.57 | 13.84 | -0.398% | 23,149 | +21.171% |
| 2023-10-02 | 13.97 | 14.16 | 13.41 | 13.90 | -0.819% | 20,784 | +20.688% |
| 2023-09-29 | 13.96 | 14.25 | 13.31 | 14.01 | +0.143% | 13,291 | +19.700% |
| 2023-09-28 | 13.75 | 14.27 | 13.51 | 13.99 | +1.745% | 29,358 | +19.871% |
| 2023-09-27 | 13.81 | 14.03 | 13.01 | 13.75 | -0.434% | 43,954 | +21.964% |
| 2023-09-26 | 13.75 | 14.07 | 13.75 | 13.81 | -1.357% | 10,047 | +21.434% |
| 2023-09-25 | 14.29 | 14.29 | 13.82 | 14.00 | +0.071% | 25,563 | +19.786% |
| 2023-09-22 | 14.05 | 14.42 | 13.86 | 13.99 | -0.071% | 12,123 | +19.871% |
| 2023-09-21 | 13.98 | 14.20 | 13.74 | 14.00 | -1.754% | 48,300 | +19.786% |
| 2023-09-20 | 14.43 | 14.50 | 14.20 | 14.25 | -0.628% | 4,472 | +17.684% |
| 2023-09-19 | 14.46 | 14.64 | 14.34 | 14.34 | -0.830% | 20,972 | +16.946% |
| 2023-09-18 | 14.29 | 14.84 | 14.23 | 14.46 | +0.767% | 37,499 | +15.975% |
| 2023-09-15 | 14.43 | 14.69 | 14.35 | 14.35 | -1.442% | 36,173 | +16.864% |
| 2023-09-14 | 14.46 | 14.68 | 14.29 | 14.56 | +0.414% | 60,845 | +15.179% |
| 2023-09-13 | 14.63 | 14.76 | 14.29 | 14.50 | +0.555% | 14,754 | +15.655% |
| 2023-09-12 | 14.58 | 14.58 | 14.34 | 14.42 | +0.104% | 5,846 | +16.297% |
| 2023-09-11 | 14.50 | 14.55 | 14.30 | 14.40 | -0.860% | 7,440 | +16.418% |
| 2023-09-08 | 14.50 | 14.76 | 14.42 | 14.53 | -0.206% | 17,154 | +15.416% |
| 2023-09-07 | 14.44 | 14.62 | 14.29 | 14.56 | -0.478% | 32,576 | +15.179% |
| 2023-09-06 | 14.74 | 14.75 | 14.30 | 14.63 | +0.274% | 26,444 | +14.627% |
| 2023-09-05 | 14.77 | 14.95 | 14.57 | 14.59 | -2.081% | 19,171 | +14.942% |
| 2023-09-01 | 15.12 | 15.22 | 14.64 | 14.90 | -1.974% | 13,136 | +12.550% |
| 2023-08-31 | 14.94 | 15.25 | 14.76 | 15.20 | +3.051% | 32,982 | +10.329% |
| 2023-08-30 | 14.70 | 15.00 | 14.57 | 14.75 | +1.166% | 12,962 | +13.695% |
| 2023-08-29 | 14.82 | 14.87 | 14.58 | 14.58 | -0.749% | 9,091 | +15.021% |
| 2023-08-28 | 14.82 | 14.93 | 14.57 | 14.69 | -0.136% | 3,232 | +14.159% |
| 2023-08-25 | 14.58 | 15.00 | 14.58 | 14.71 | +0.684% | 43,577 | +14.004% |
| 2023-08-24 | 14.50 | 14.85 | 14.49 | 14.61 | +1.247% | 46,607 | +14.784% |
| 2023-08-23 | 14.59 | 14.69 | 14.39 | 14.43 | -0.688% | 15,616 | +16.216% |
| 2023-08-22 | 14.47 | 14.85 | 14.37 | 14.53 | +0.415% | 14,938 | +15.416% |
| 2023-08-21 | 14.50 | 14.97 | 14.40 | 14.47 | -1.565% | 35,922 | +15.895% |
| 2023-08-18 | 14.88 | 15.25 | 14.65 | 14.70 | -2.000% | 17,610 | +14.082% |
| 2023-08-17 | 14.55 | 15.12 | 14.49 | 15.00 | +2.599% | 60,937 | +11.800% |
| 2023-08-16 | 14.76 | 14.76 | 14.51 | 14.62 | -0.137% | 3,089 | +14.706% |
| 2023-08-15 | 14.43 | 15.23 | 14.23 | 14.64 | 0.000% | 59,485 | +14.549% |
| 2023-08-14 | 14.33 | 14.67 | 14.24 | 14.64 | +0.688% | 16,098 | +14.549% |
| 2023-08-11 | 14.59 | 14.59 | 14.43 | 14.54 | -0.581% | 9,110 | +15.337% |
| 2023-08-10 | 14.68 | 14.96 | 14.54 | 14.63 | -1.015% | 13,906 | +14.667% |
| 2023-08-09 | 14.68 | 15.25 | 14.54 | 14.78 | +1.546% | 20,004 | +13.503% |
| 2023-08-08 | 14.79 | 14.86 | 14.50 | 14.55 | -2.935% | 31,210 | +15.258% |
| 2023-08-07 | 14.96 | 14.99 | 14.75 | 14.99 | 0.000% | 12,077 | +11.875% |
| 2023-08-04 | 15.11 | 15.46 | 14.99 | 14.99 | -1.640% | 15,456 | +11.875% |
| 2023-08-03 | 14.90 | 15.25 | 14.79 | 15.24 | +2.765% | 27,397 | +10.039% |
| 2023-08-02 | 14.80 | 14.96 | 14.59 | 14.83 | -1.034% | 26,910 | +13.082% |
| 2023-08-01 | 14.98 | 15.10 | 14.55 | 14.98 | -2.314% | 34,253 | +11.912% |
| 2023-07-31 | 16.02 | 16.02 | 15.00 | 15.34 | -0.519% | 36,036 | +9.322% |
| 2023-07-28 | 15.05 | 16.10 | 14.95 | 15.42 | +2.390% | 120,206 | +8.755% |
| 2023-07-27 | 15.56 | 15.84 | 15.03 | 15.06 | -4.198% | 24,338 | +11.355% |
| 2023-07-26 | 15.74 | 15.97 | 15.66 | 15.72 | +0.769% | 27,423 | +6.679% |
| 2023-07-25 | 15.32 | 15.91 | 15.29 | 15.60 | +2.497% | 74,795 | +7.500% |
| 2023-07-24 | 15.13 | 15.36 | 15.13 | 15.22 | +0.595% | 15,046 | +10.184% |
| 2023-07-21 | 15.23 | 15.29 | 15.01 | 15.13 | -0.852% | 39,606 | +10.839% |
| 2023-07-20 | 15.30 | 15.40 | 15.07 | 15.26 | +0.066% | 20,584 | +9.895% |
| 2023-07-19 | 15.20 | 15.35 | 14.94 | 15.25 | +0.993% | 74,333 | +9.967% |
| 2023-07-18 | 15.20 | 15.30 | 14.89 | 15.10 | +0.667% | 61,021 | +11.060% |
| 2023-07-17 | 15.28 | 15.48 | 14.96 | 15.00 | -2.153% | 27,003 | +11.800% |
| 2023-07-14 | 15.00 | 15.50 | 14.83 | 15.33 | +1.188% | 96,734 | +9.393% |
| 2023-07-13 | 14.34 | 15.42 | 14.32 | 15.15 | +5.501% | 244,157 | +10.693% |
| 2023-07-12 | 14.13 | 14.48 | 14.05 | 14.36 | +1.989% | 61,499 | +16.783% |
| 2023-07-11 | 13.68 | 14.11 | 13.66 | 14.08 | +1.587% | 19,248 | +19.105% |
| 2023-07-10 | 13.66 | 14.00 | 13.66 | 13.86 | +0.508% | 35,279 | +20.996% |
| 2023-07-07 | 13.86 | 14.04 | 13.59 | 13.79 | 0.000% | 20,348 | +21.610% |
| 2023-07-06 | 13.67 | 13.91 | 13.63 | 13.79 | 0.000% | 19,873 | +21.610% |
| 2023-07-05 | 13.85 | 13.98 | 13.51 | 13.79 | -0.934% | 15,710 | +21.610% |
| 2023-07-03 | 13.79 | 13.92 | 13.79 | 13.92 | +0.797% | 2,738 | +20.474% |
| 2023-06-30 | 13.91 | 13.91 | 13.71 | 13.81 | +0.363% | 17,351 | +21.434% |
| 2023-06-29 | 13.61 | 13.97 | 13.58 | 13.76 | +1.850% | 16,672 | +21.875% |
| 2023-06-28 | 13.45 | 13.69 | 13.35 | 13.51 | +0.122% | 29,158 | +24.130% |
| 2023-06-27 | 13.70 | 13.76 | 13.37 | 13.49 | -0.417% | 23,460 | +24.282% |
| 2023-06-26 | 13.86 | 13.86 | 13.55 | 13.55 | -2.254% | 267,066 | +23.764% |
| 2023-06-23 | 14.05 | 14.15 | 13.79 | 13.86 | -0.413% | 7,766 | +20.974% |
| 2023-06-22 | 14.01 | 14.29 | 13.89 | 13.92 | -0.732% | 24,303 | +20.474% |
| 2023-06-21 | 13.95 | 14.20 | 13.91 | 14.02 | +0.269% | 15,164 | +19.593% |
| 2023-06-20 | 13.81 | 13.99 | 13.76 | 13.98 | +1.194% | 8,713 | +19.914% |
| 2023-06-16 | 14.31 | 14.31 | 13.60 | 13.82 | -2.676% | 48,677 | +21.346% |
| 2023-06-15 | 14.16 | 14.44 | 14.11 | 14.20 | 0.000% | 35,183 | +18.099% |
| 2023-06-14 | 14.21 | 14.39 | 13.63 | 14.20 | +0.709% | 41,858 | +18.099% |
| 2023-06-13 | 13.95 | 14.36 | 13.95 | 14.10 | +0.858% | 31,071 | +18.936% |
| 2023-06-12 | 14.13 | 14.28 | 13.89 | 13.98 | -0.498% | 70,640 | +19.957% |
| 2023-06-09 | 14.15 | 14.15 | 13.93 | 14.05 | -0.707% | 21,859 | +19.359% |
| 2023-06-08 | 13.99 | 14.30 | 13.90 | 14.15 | +1.288% | 35,861 | +18.516% |
| 2023-06-07 | 13.55 | 14.00 | 13.54 | 13.97 | +4.723% | 37,110 | +20.043% |
| 2023-06-06 | 13.32 | 13.49 | 13.30 | 13.34 | -1.112% | 29,276 | +25.712% |
| 2023-06-05 | 13.37 | 13.60 | 13.35 | 13.49 | +1.505% | 16,197 | +24.314% |
| 2023-06-02 | 13.20 | 13.56 | 13.12 | 13.29 | +1.373% | 42,148 | +26.185% |
| 2023-06-01 | 13.14 | 13.35 | 13.01 | 13.11 | +0.769% | 31,634 | +27.918% |
| 2023-05-31 | 13.10 | 13.34 | 12.89 | 13.01 | -1.215% | 80,139 | +28.901% |
| 2023-05-30 | 13.01 | 13.32 | 12.95 | 13.17 | +1.308% | 31,047 | +27.335% |
| 2023-05-26 | 12.97 | 13.47 | 12.97 | 13.00 | -0.612% | 21,907 | +29.000% |
| 2023-05-25 | 13.05 | 13.51 | 12.91 | 13.08 | -0.909% | 24,127 | +28.211% |
| 2023-05-24 | 13.39 | 13.57 | 13.20 | 13.20 | -1.932% | 44,542 | +27.045% |
| 2023-05-23 | 13.45 | 13.57 | 13.22 | 13.46 | +0.373% | 54,189 | +24.591% |
| 2023-05-22 | 13.11 | 13.52 | 13.11 | 13.41 | +0.262% | 33,921 | +25.056% |
| 2023-05-19 | 13.20 | 13.55 | 12.90 | 13.38 | +1.326% | 32,419 | +25.383% |
| 2023-05-18 | 13.05 | 13.20 | 12.96 | 13.20 | +1.538% | 37,936 | +27.045% |
| 2023-05-17 | 12.48 | 13.21 | 12.48 | 13.00 | +3.503% | 97,230 | +29.000% |
| 2023-05-16 | 12.47 | 12.68 | 12.44 | 12.56 | -0.554% | 24,929 | +33.519% |
| 2023-05-15 | 12.49 | 12.78 | 12.45 | 12.63 | +0.798% | 30,981 | +32.779% |
| 2023-05-12 | 12.67 | 12.69 | 12.44 | 12.53 | -0.556% | 18,914 | +33.839% |
| 2023-05-11 | 12.69 | 12.87 | 12.23 | 12.60 | -0.552% | 73,236 | +33.095% |
| 2023-05-10 | 12.62 | 12.89 | 12.47 | 12.67 | -0.627% | 40,154 | +32.360% |
| 2023-05-09 | 12.73 | 12.83 | 12.45 | 12.75 | +0.236% | 175,962 | +31.529% |
| 2023-05-08 | 12.43 | 13.00 | 12.22 | 12.72 | 0.000% | 116,322 | +31.840% |
| 2023-05-05 | 12.02 | 12.85 | 12.02 | 12.72 | +1.113% | 46,735 | +31.840% |
| 2023-05-04 | 12.60 | 12.60 | 12.17 | 12.58 | +0.479% | 70,992 | +33.307% |
| 2023-05-03 | 12.65 | 12.71 | 12.52 | 12.52 | -0.949% | 56,183 | +33.946% |
| 2023-05-02 | 12.63 | 12.70 | 12.30 | 12.64 | -0.551% | 45,283 | +32.674% |
| 2023-05-01 | 12.63 | 12.71 | 12.36 | 12.71 | +0.316% | 10,948 | +31.943% |
| 2023-04-28 | 12.44 | 12.72 | 12.44 | 12.67 | +1.117% | 18,014 | +32.360% |
| 2023-04-27 | 12.56 | 12.99 | 12.52 | 12.53 | -1.339% | 13,408 | +33.839% |
| 2023-04-26 | 12.88 | 13.03 | 12.70 | 12.70 | -0.704% | 6,096 | +32.047% |
| 2023-04-25 | 12.85 | 12.89 | 12.56 | 12.79 | +0.078% | 25,161 | +31.118% |
| 2023-04-24 | 13.00 | 13.15 | 12.78 | 12.78 | -0.853% | 9,620 | +31.221% |
| 2023-04-21 | 13.17 | 13.17 | 12.73 | 12.89 | +0.546% | 19,204 | +30.101% |
| 2023-04-20 | 13.10 | 13.27 | 12.82 | 12.82 | -2.584% | 14,217 | +30.811% |
| 2023-04-19 | 13.38 | 13.38 | 13.15 | 13.16 | -1.644% | 10,115 | +27.432% |
| 2023-04-18 | 13.31 | 13.39 | 13.29 | 13.38 | +0.225% | 25,582 | +25.336% |
| 2023-04-17 | 13.15 | 13.38 | 13.14 | 13.35 | +1.908% | 42,633 | +25.618% |
| 2023-04-14 | 13.03 | 13.13 | 13.03 | 13.10 | +0.153% | 16,214 | +28.015% |
| 2023-04-13 | 13.03 | 13.35 | 13.03 | 13.08 | -0.608% | 13,757 | +28.211% |
| 2023-04-12 | 13.16 | 13.24 | 13.00 | 13.16 | +1.231% | 16,194 | +27.432% |
| 2023-04-11 | 13.15 | 13.29 | 13.00 | 13.00 | -1.515% | 11,442 | +29.000% |
| 2023-04-10 | 12.87 | 13.29 | 12.82 | 13.20 | +2.009% | 23,418 | +27.045% |
| 2023-04-06 | 13.11 | 13.16 | 12.72 | 12.94 | -2.118% | 93,544 | +29.598% |
| 2023-04-05 | 13.09 | 13.23 | 13.09 | 13.22 | +0.152% | 16,391 | +26.853% |
| 2023-04-04 | 13.35 | 13.40 | 13.20 | 13.20 | -1.124% | 17,044 | +27.045% |
| 2023-04-03 | 13.42 | 13.42 | 13.17 | 13.35 | -0.522% | 24,447 | +25.618% |
| 2023-03-31 | 13.30 | 13.43 | 13.27 | 13.42 | +1.130% | 15,484 | +24.963% |
| 2023-03-30 | 13.48 | 13.52 | 13.15 | 13.27 | +0.151% | 26,903 | +26.375% |
| 2023-03-29 | 13.10 | 13.25 | 13.08 | 13.25 | +1.145% | 18,239 | +26.566% |
| 2023-03-28 | 12.84 | 13.10 | 12.84 | 13.10 | +2.264% | 28,978 | +28.015% |
| 2023-03-27 | 12.92 | 12.92 | 12.73 | 12.81 | +0.866% | 28,283 | +30.913% |
| 2023-03-24 | 12.63 | 12.78 | 12.63 | 12.70 | +0.554% | 7,843 | +32.047% |
| 2023-03-23 | 12.64 | 12.97 | 12.52 | 12.63 | -1.636% | 36,807 | +32.779% |
| 2023-03-22 | 12.92 | 13.04 | 11.95 | 12.84 | -0.619% | 28,678 | +30.607% |
| 2023-03-21 | 12.33 | 13.08 | 12.33 | 12.92 | +5.989% | 41,889 | +29.799% |
| 2023-03-20 | 12.13 | 12.47 | 12.01 | 12.19 | +1.499% | 55,704 | +37.572% |
| 2023-03-17 | 12.22 | 12.49 | 11.93 | 12.01 | -2.595% | 115,517 | +39.634% |
| 2023-03-16 | 12.59 | 12.65 | 12.13 | 12.33 | -3.066% | 77,100 | +36.010% |
| 2023-03-15 | 12.95 | 13.01 | 12.58 | 12.72 | -2.752% | 39,227 | +31.840% |
| 2023-03-14 | 13.17 | 13.45 | 12.93 | 13.08 | +0.230% | 39,338 | +28.211% |
| 2023-03-13 | 13.24 | 13.36 | 12.90 | 13.05 | -2.247% | 42,978 | +28.506% |
| 2023-03-10 | 13.83 | 13.92 | 13.16 | 13.35 | -3.261% | 47,068 | +25.618% |
| 2023-03-09 | 14.04 | 14.17 | 13.73 | 13.80 | -2.885% | 72,275 | +21.522% |
| 2023-03-08 | 14.27 | 14.44 | 14.21 | 14.21 | -0.560% | 7,887 | +18.015% |
| 2023-03-07 | 14.38 | 14.43 | 14.13 | 14.29 | 0.000% | 44,164 | +17.355% |