PTSI
PAM Transportation Services
stockNASDAQ
InactiveNov 11, 2024
19.72USD+3.408%(+0.65)25,668
PTSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-11-11 | 19.34 | 19.97 | 19.03 | 19.72 | +3.408% | 25,668 | 0.000% |
| 2024-11-08 | 18.83 | 19.07 | 18.49 | 19.07 | +3.698% | 12,767 | +3.408% |
| 2024-11-07 | 19.00 | 19.00 | 18.14 | 18.39 | -3.211% | 10,978 | +7.232% |
| 2024-11-06 | 17.30 | 19.37 | 17.09 | 19.00 | +14.114% | 49,528 | +3.789% |
| 2024-11-05 | 16.36 | 16.81 | 16.10 | 16.65 | +1.586% | 86,060 | +18.438% |
| 2024-11-04 | 15.04 | 16.59 | 15.04 | 16.39 | +5.131% | 53,164 | +20.317% |
| 2024-11-01 | 15.63 | 15.71 | 15.34 | 15.59 | +0.711% | 11,749 | +26.491% |
| 2024-10-31 | 15.05 | 15.69 | 14.77 | 15.48 | +0.913% | 14,908 | +27.390% |
| 2024-10-30 | 15.39 | 15.56 | 15.17 | 15.34 | +2.267% | 27,695 | +28.553% |
| 2024-10-29 | 15.29 | 15.64 | 14.81 | 15.00 | -3.163% | 69,228 | +31.467% |
| 2024-10-28 | 16.34 | 16.47 | 15.44 | 15.49 | -4.087% | 13,441 | +27.308% |
| 2024-10-25 | 15.75 | 16.32 | 15.62 | 16.15 | +4.463% | 15,820 | +22.105% |
| 2024-10-24 | 15.52 | 15.98 | 15.24 | 15.46 | -1.529% | 21,840 | +27.555% |
| 2024-10-23 | 15.49 | 15.70 | 15.33 | 15.70 | +0.770% | 25,414 | +25.605% |
| 2024-10-22 | 15.76 | 15.94 | 15.51 | 15.58 | -1.455% | 24,244 | +26.573% |
| 2024-10-21 | 17.12 | 17.12 | 15.66 | 15.81 | -6.005% | 21,863 | +24.731% |
| 2024-10-18 | 17.41 | 17.41 | 16.61 | 16.82 | -2.887% | 18,083 | +17.241% |
| 2024-10-17 | 17.52 | 17.52 | 17.14 | 17.32 | -1.254% | 16,844 | +13.857% |
| 2024-10-16 | 16.77 | 18.11 | 16.50 | 17.54 | +4.716% | 68,083 | +12.429% |
| 2024-10-15 | 17.30 | 17.82 | 16.70 | 16.75 | -3.791% | 14,158 | +17.731% |
| 2024-10-14 | 17.70 | 17.71 | 17.41 | 17.41 | -2.301% | 5,000 | +13.268% |
| 2024-10-11 | 17.40 | 17.82 | 17.40 | 17.82 | +3.185% | 5,758 | +10.662% |
| 2024-10-10 | 17.09 | 17.43 | 16.75 | 17.27 | -0.690% | 28,418 | +14.186% |
| 2024-10-09 | 17.20 | 17.59 | 17.11 | 17.39 | +0.173% | 6,289 | +13.399% |
| 2024-10-08 | 17.15 | 17.36 | 17.11 | 17.36 | +2.600% | 5,842 | +13.594% |
| 2024-10-07 | 16.83 | 17.39 | 16.65 | 16.92 | +0.894% | 20,019 | +16.548% |
| 2024-10-04 | 17.00 | 17.45 | 16.55 | 16.77 | +0.239% | 12,493 | +17.591% |
| 2024-10-03 | 16.78 | 17.09 | 16.30 | 16.73 | -1.530% | 10,514 | +17.872% |
| 2024-10-02 | 17.30 | 17.39 | 16.99 | 16.99 | -2.384% | 5,809 | +16.068% |
| 2024-10-01 | 18.27 | 18.27 | 17.00 | 17.41 | -5.919% | 18,068 | +13.301% |
| 2024-09-30 | 18.50 | 18.67 | 18.05 | 18.50 | +1.760% | 6,781 | +6.595% |
| 2024-09-27 | 17.65 | 18.35 | 17.61 | 18.18 | +3.003% | 7,676 | +8.471% |
| 2024-09-26 | 17.70 | 17.78 | 17.36 | 17.65 | +0.973% | 11,007 | +11.728% |
| 2024-09-25 | 17.07 | 17.90 | 16.95 | 17.48 | +0.402% | 30,276 | +12.815% |
| 2024-09-24 | 18.19 | 18.35 | 17.33 | 17.41 | -2.410% | 38,693 | +13.268% |
| 2024-09-23 | 18.40 | 18.48 | 17.64 | 17.84 | -2.247% | 21,847 | +10.538% |
| 2024-09-20 | 18.73 | 19.26 | 18.12 | 18.25 | -4.500% | 59,569 | +8.055% |
| 2024-09-19 | 19.06 | 19.72 | 18.76 | 19.11 | +3.130% | 9,433 | +3.192% |
| 2024-09-18 | 17.78 | 18.98 | 17.64 | 18.53 | +4.101% | 17,359 | +6.422% |
| 2024-09-17 | 18.29 | 18.29 | 17.60 | 17.80 | -2.090% | 19,983 | +10.787% |
| 2024-09-16 | 18.03 | 18.21 | 17.96 | 18.18 | +3.178% | 6,397 | +8.471% |
| 2024-09-13 | 17.04 | 17.88 | 17.04 | 17.62 | +2.442% | 8,969 | +11.918% |
| 2024-09-12 | 16.71 | 17.41 | 16.67 | 17.20 | -0.979% | 6,411 | +14.651% |
| 2024-09-11 | 16.46 | 17.37 | 16.28 | 17.37 | +0.930% | 30,116 | +13.529% |
| 2024-09-10 | 16.70 | 17.21 | 16.54 | 17.21 | +2.685% | 7,113 | +14.585% |
| 2024-09-09 | 17.26 | 18.09 | 16.72 | 16.76 | -2.558% | 17,516 | +17.661% |
| 2024-09-06 | 17.75 | 17.75 | 17.13 | 17.20 | -3.749% | 8,468 | +14.651% |
| 2024-09-05 | 17.61 | 18.39 | 17.59 | 17.87 | +1.132% | 9,948 | +10.353% |
| 2024-09-04 | 17.97 | 18.64 | 17.44 | 17.67 | -1.942% | 16,492 | +11.602% |
| 2024-09-03 | 17.36 | 18.02 | 17.22 | 18.02 | -0.662% | 13,690 | +9.434% |
| 2024-08-30 | 18.30 | 18.30 | 17.89 | 18.14 | -1.037% | 8,119 | +8.710% |
| 2024-08-29 | 18.60 | 18.60 | 17.90 | 18.33 | -1.186% | 9,286 | +7.583% |
| 2024-08-28 | 18.12 | 18.63 | 17.15 | 18.55 | +5.939% | 23,055 | +6.307% |
| 2024-08-27 | 17.62 | 18.21 | 17.42 | 17.51 | -2.069% | 17,866 | +12.621% |
| 2024-08-26 | 18.61 | 18.61 | 17.67 | 17.88 | -4.589% | 19,720 | +10.291% |
| 2024-08-23 | 17.44 | 18.84 | 17.44 | 18.74 | +11.019% | 19,480 | +5.229% |
| 2024-08-22 | 16.41 | 16.88 | 16.38 | 16.88 | +0.238% | 10,619 | +16.825% |
| 2024-08-21 | 16.79 | 16.84 | 16.30 | 16.84 | +2.061% | 13,833 | +17.102% |
| 2024-08-20 | 16.91 | 16.91 | 16.27 | 16.50 | -3.509% | 11,314 | +19.515% |
| 2024-08-19 | 16.90 | 17.10 | 16.79 | 17.10 | +1.243% | 27,423 | +15.322% |
| 2024-08-16 | 16.80 | 17.25 | 16.59 | 16.89 | +0.536% | 23,986 | +16.755% |
| 2024-08-15 | 16.80 | 17.05 | 16.24 | 16.80 | +2.878% | 54,659 | +17.381% |
| 2024-08-14 | 17.22 | 17.70 | 15.97 | 16.33 | -3.771% | 155,880 | +20.759% |
| 2024-08-13 | 16.75 | 17.26 | 16.75 | 16.97 | +0.474% | 12,688 | +16.205% |
| 2024-08-12 | 17.48 | 17.70 | 16.68 | 16.89 | -3.375% | 29,459 | +16.755% |
| 2024-08-09 | 17.76 | 17.76 | 17.06 | 17.48 | -3.372% | 15,668 | +12.815% |
| 2024-08-08 | 17.55 | 18.26 | 17.44 | 18.09 | +3.077% | 21,836 | +9.011% |
| 2024-08-07 | 17.81 | 18.05 | 17.53 | 17.55 | -0.959% | 16,484 | +12.365% |
| 2024-08-06 | 16.88 | 17.89 | 16.70 | 17.72 | +4.728% | 30,273 | +11.287% |
| 2024-08-05 | 16.74 | 17.41 | 16.50 | 16.92 | -3.093% | 35,429 | +16.548% |
| 2024-08-02 | 17.63 | 18.28 | 17.01 | 17.46 | -5.263% | 25,129 | +12.944% |
| 2024-08-01 | 20.64 | 21.37 | 18.34 | 18.43 | -9.613% | 46,828 | +6.999% |
| 2024-07-31 | 21.16 | 21.24 | 20.23 | 20.39 | -4.407% | 27,672 | -3.286% |
| 2024-07-30 | 21.41 | 21.41 | 21.01 | 21.33 | +1.571% | 7,359 | -7.548% |
| 2024-07-29 | 22.50 | 22.50 | 21.00 | 21.00 | -5.063% | 17,141 | -6.095% |
| 2024-07-26 | 22.32 | 22.88 | 20.77 | 22.12 | +0.820% | 38,957 | -10.850% |
| 2024-07-25 | 19.55 | 21.98 | 19.45 | 21.94 | +8.829% | 37,837 | -10.119% |
| 2024-07-24 | 19.61 | 21.19 | 19.61 | 20.16 | -2.750% | 20,183 | -2.183% |
| 2024-07-23 | 19.61 | 20.73 | 19.56 | 20.73 | +2.675% | 18,149 | -4.872% |
| 2024-07-22 | 19.95 | 20.27 | 19.81 | 20.19 | +0.099% | 11,639 | -2.328% |
| 2024-07-19 | 19.82 | 20.17 | 19.27 | 20.17 | +2.803% | 10,250 | -2.231% |
| 2024-07-18 | 20.80 | 21.04 | 19.62 | 19.62 | -7.584% | 34,064 | +0.510% |
| 2024-07-17 | 20.45 | 21.33 | 20.02 | 21.23 | +3.967% | 35,724 | -7.113% |
| 2024-07-16 | 19.48 | 21.60 | 19.48 | 20.42 | +7.023% | 30,115 | -3.428% |
| 2024-07-15 | 19.08 | 20.01 | 18.86 | 19.08 | +1.328% | 32,893 | +3.354% |
| 2024-07-12 | 18.50 | 18.83 | 17.85 | 18.83 | +2.337% | 18,270 | +4.727% |
| 2024-07-11 | 17.23 | 18.40 | 16.55 | 18.40 | +9.264% | 25,275 | +7.174% |
| 2024-07-10 | 16.64 | 16.95 | 15.98 | 16.84 | +0.358% | 15,713 | +17.102% |
| 2024-07-09 | 16.25 | 16.78 | 16.16 | 16.78 | +0.539% | 14,777 | +17.521% |
| 2024-07-08 | 16.25 | 16.82 | 16.25 | 16.69 | +4.182% | 19,163 | +18.155% |
| 2024-07-05 | 16.61 | 16.70 | 16.02 | 16.02 | -4.643% | 41,358 | +23.096% |
| 2024-07-03 | 16.80 | 16.88 | 16.61 | 16.80 | -1.408% | 3,258 | +17.381% |
| 2024-07-02 | 17.23 | 17.25 | 16.73 | 17.04 | -0.176% | 5,091 | +15.728% |
| 2024-07-01 | 17.28 | 17.47 | 16.78 | 17.07 | -1.727% | 16,588 | +15.524% |
| 2024-06-28 | 16.25 | 17.84 | 15.74 | 17.37 | +8.563% | 126,711 | +13.529% |
| 2024-06-27 | 15.99 | 16.17 | 15.90 | 16.00 | +0.313% | 11,683 | +23.250% |
| 2024-06-26 | 14.56 | 15.95 | 14.56 | 15.95 | +7.625% | 18,769 | +23.636% |
| 2024-06-25 | 15.06 | 15.06 | 14.79 | 14.82 | -0.604% | 6,930 | +33.063% |
| 2024-06-24 | 15.38 | 15.70 | 14.87 | 14.91 | -3.930% | 20,737 | +32.260% |
| 2024-06-21 | 15.31 | 15.52 | 15.31 | 15.52 | +1.704% | 21,179 | +27.062% |
| 2024-06-20 | 15.12 | 15.53 | 14.53 | 15.26 | -0.196% | 12,884 | +29.227% |
| 2024-06-18 | 15.33 | 15.88 | 15.21 | 15.29 | -1.545% | 10,033 | +28.973% |
| 2024-06-17 | 15.76 | 15.76 | 15.28 | 15.53 | -1.895% | 7,249 | +26.980% |
| 2024-06-14 | 16.00 | 16.02 | 15.45 | 15.83 | -1.738% | 20,294 | +24.574% |
| 2024-06-13 | 16.10 | 16.48 | 16.10 | 16.11 | -2.541% | 6,137 | +22.408% |
| 2024-06-12 | 16.79 | 17.00 | 16.00 | 16.53 | +1.723% | 8,214 | +19.298% |
| 2024-06-11 | 16.00 | 16.25 | 16.00 | 16.25 | +0.869% | 5,801 | +21.354% |
| 2024-06-10 | 16.28 | 16.37 | 16.09 | 16.11 | -0.494% | 9,160 | +22.408% |
| 2024-06-07 | 16.50 | 16.84 | 16.12 | 16.19 | +0.434% | 6,888 | +21.804% |
| 2024-06-06 | 16.64 | 16.75 | 16.05 | 16.12 | -2.657% | 9,912 | +22.333% |
| 2024-06-05 | 16.03 | 16.56 | 16.03 | 16.56 | +4.085% | 4,851 | +19.082% |
| 2024-06-04 | 15.96 | 15.96 | 15.79 | 15.91 | -0.562% | 7,713 | +23.947% |
| 2024-06-03 | 16.94 | 16.94 | 15.82 | 16.00 | -3.730% | 19,453 | +23.250% |
| 2024-05-31 | 16.80 | 16.95 | 15.98 | 16.62 | -0.539% | 98,747 | +18.652% |
| 2024-05-30 | 16.80 | 17.06 | 16.69 | 16.71 | +1.457% | 25,185 | +18.013% |
| 2024-05-29 | 15.67 | 16.70 | 15.67 | 16.47 | +3.715% | 14,589 | +19.733% |
| 2024-05-28 | 16.49 | 16.56 | 15.88 | 15.88 | -6.257% | 9,138 | +24.181% |
| 2024-05-24 | 17.03 | 17.19 | 16.85 | 16.94 | +1.620% | 11,906 | +16.411% |
| 2024-05-23 | 18.37 | 18.37 | 16.65 | 16.67 | -9.402% | 20,602 | +18.296% |
| 2024-05-22 | 17.60 | 18.49 | 17.41 | 18.40 | +4.308% | 57,572 | +7.174% |
| 2024-05-21 | 17.40 | 17.70 | 17.40 | 17.64 | +0.513% | 24,652 | +11.791% |
| 2024-05-20 | 17.56 | 17.75 | 17.45 | 17.55 | 0.000% | 59,612 | +12.365% |
| 2024-05-17 | 17.78 | 17.84 | 17.53 | 17.55 | -0.679% | 21,238 | +12.365% |
| 2024-05-16 | 17.48 | 17.68 | 17.45 | 17.67 | +0.971% | 20,699 | +11.602% |
| 2024-05-15 | 17.45 | 17.71 | 17.41 | 17.50 | +0.459% | 13,536 | +12.686% |
| 2024-05-14 | 17.50 | 17.69 | 17.37 | 17.42 | +0.519% | 11,728 | +13.203% |
| 2024-05-13 | 17.57 | 17.90 | 17.30 | 17.33 | -1.366% | 28,067 | +13.791% |
| 2024-05-10 | 17.49 | 17.57 | 17.44 | 17.57 | -0.170% | 5,433 | +12.237% |
| 2024-05-09 | 17.38 | 17.64 | 17.30 | 17.60 | +0.975% | 13,842 | +12.045% |
| 2024-05-08 | 17.11 | 17.45 | 17.11 | 17.43 | +1.573% | 16,316 | +13.138% |
| 2024-05-07 | 17.39 | 17.40 | 17.03 | 17.16 | -0.579% | 23,365 | +14.918% |
| 2024-05-06 | 17.37 | 17.59 | 17.22 | 17.26 | +0.116% | 7,485 | +14.253% |
| 2024-05-03 | 17.50 | 17.50 | 17.11 | 17.24 | +0.408% | 9,050 | +14.385% |
| 2024-05-02 | 17.29 | 17.29 | 17.10 | 17.17 | +0.468% | 13,189 | +14.851% |
| 2024-05-01 | 17.13 | 17.53 | 17.08 | 17.09 | -0.234% | 14,328 | +15.389% |
| 2024-04-30 | 17.22 | 17.30 | 17.06 | 17.13 | -0.580% | 14,748 | +15.120% |
| 2024-04-29 | 16.77 | 17.90 | 16.76 | 17.23 | +2.316% | 33,841 | +14.452% |
| 2024-04-26 | 16.97 | 17.28 | 16.52 | 16.84 | -1.808% | 24,405 | +17.102% |
| 2024-04-25 | 16.51 | 17.73 | 16.51 | 17.15 | +17.950% | 121,548 | +14.985% |
| 2024-04-24 | 14.01 | 14.54 | 13.85 | 14.54 | +2.975% | 31,206 | +35.626% |
| 2024-04-23 | 13.51 | 14.28 | 13.51 | 14.12 | +4.130% | 20,802 | +39.660% |
| 2024-04-22 | 14.00 | 14.00 | 13.56 | 13.56 | -2.865% | 29,905 | +45.428% |
| 2024-04-19 | 13.64 | 14.11 | 13.64 | 13.96 | -0.143% | 9,878 | +41.261% |
| 2024-04-18 | 14.35 | 14.43 | 13.88 | 13.98 | -2.646% | 16,540 | +41.059% |
| 2024-04-17 | 14.52 | 14.55 | 14.12 | 14.36 | -1.102% | 23,916 | +37.326% |
| 2024-04-16 | 14.51 | 14.74 | 14.50 | 14.52 | -1.022% | 14,269 | +35.813% |
| 2024-04-15 | 14.80 | 15.05 | 14.67 | 14.67 | -0.610% | 16,877 | +34.424% |
| 2024-04-12 | 15.37 | 15.62 | 14.75 | 14.76 | -4.031% | 11,482 | +33.604% |
| 2024-04-11 | 15.04 | 15.50 | 14.91 | 15.38 | +1.989% | 7,898 | +28.218% |
| 2024-04-10 | 14.79 | 15.40 | 14.76 | 15.08 | -2.078% | 16,274 | +30.769% |
| 2024-04-09 | 15.44 | 15.82 | 15.40 | 15.40 | -0.194% | 6,109 | +28.052% |
| 2024-04-08 | 15.14 | 15.77 | 15.08 | 15.43 | +1.247% | 13,736 | +27.803% |
| 2024-04-05 | 15.61 | 15.61 | 15.24 | 15.24 | -2.245% | 13,970 | +29.396% |
| 2024-04-04 | 15.60 | 16.34 | 15.37 | 15.59 | -0.064% | 12,881 | +26.491% |
| 2024-04-03 | 15.20 | 15.96 | 15.20 | 15.60 | +0.645% | 9,218 | +26.410% |
| 2024-04-02 | 15.64 | 15.64 | 15.31 | 15.50 | -1.712% | 10,979 | +27.226% |
| 2024-04-01 | 15.94 | 16.00 | 15.43 | 15.77 | -2.714% | 12,752 | +25.048% |
| 2024-03-28 | 16.04 | 16.59 | 15.85 | 16.21 | +0.185% | 10,881 | +21.653% |
| 2024-03-27 | 15.69 | 16.43 | 15.69 | 16.18 | +0.873% | 11,307 | +21.879% |
| 2024-03-26 | 15.85 | 16.66 | 15.85 | 16.04 | +0.062% | 9,502 | +22.943% |
| 2024-03-25 | 16.26 | 16.26 | 15.95 | 16.03 | -0.866% | 5,896 | +23.019% |
| 2024-03-22 | 16.75 | 16.75 | 16.10 | 16.17 | -1.941% | 12,650 | +21.954% |
| 2024-03-21 | 15.89 | 16.91 | 15.89 | 16.49 | +0.795% | 21,106 | +19.588% |
| 2024-03-20 | 15.29 | 16.36 | 15.27 | 16.36 | +6.998% | 19,278 | +20.538% |
| 2024-03-19 | 15.00 | 15.67 | 15.00 | 15.29 | +1.595% | 9,427 | +28.973% |
| 2024-03-18 | 15.63 | 15.63 | 15.03 | 15.05 | -5.047% | 12,618 | +31.030% |
| 2024-03-15 | 14.99 | 16.59 | 14.99 | 15.85 | +3.595% | 67,829 | +24.416% |
| 2024-03-14 | 16.35 | 16.35 | 15.29 | 15.30 | -5.846% | 59,785 | +28.889% |
| 2024-03-13 | 16.30 | 16.45 | 16.01 | 16.25 | +0.123% | 21,806 | +21.354% |
| 2024-03-12 | 15.84 | 16.35 | 15.76 | 16.23 | +1.501% | 19,258 | +21.503% |
| 2024-03-11 | 16.20 | 16.30 | 15.94 | 15.99 | -1.296% | 14,231 | +23.327% |
| 2024-03-08 | 16.84 | 17.00 | 15.72 | 16.20 | -2.056% | 25,706 | +21.728% |
| 2024-03-07 | 17.08 | 17.08 | 16.41 | 16.54 | -1.136% | 23,678 | +19.226% |
| 2024-03-06 | 17.29 | 17.67 | 16.73 | 16.73 | -1.646% | 16,768 | +17.872% |
| 2024-03-05 | 16.99 | 17.53 | 16.80 | 17.01 | -0.990% | 18,992 | +15.932% |
| 2024-03-04 | 17.69 | 18.12 | 17.18 | 17.18 | -3.266% | 31,887 | +14.785% |
| 2024-03-01 | 18.52 | 18.57 | 17.76 | 17.76 | -4.104% | 9,908 | +11.036% |
| 2024-02-29 | 18.40 | 18.99 | 18.40 | 18.52 | +1.758% | 9,457 | +6.479% |
| 2024-02-28 | 18.12 | 18.95 | 18.11 | 18.20 | -0.925% | 22,272 | +8.352% |
| 2024-02-27 | 18.96 | 18.96 | 18.10 | 18.37 | -1.290% | 3,598 | +7.349% |
| 2024-02-26 | 18.33 | 19.11 | 18.33 | 18.61 | -1.116% | 11,554 | +5.965% |
| 2024-02-23 | 18.60 | 19.13 | 18.45 | 18.82 | +0.857% | 9,049 | +4.782% |
| 2024-02-22 | 18.47 | 18.66 | 17.85 | 18.66 | +0.539% | 26,621 | +5.681% |
| 2024-02-21 | 18.55 | 18.96 | 18.39 | 18.56 | -1.591% | 10,155 | +6.250% |
| 2024-02-20 | 19.00 | 19.46 | 17.74 | 18.86 | -0.997% | 43,674 | +4.560% |
| 2024-02-16 | 19.52 | 19.52 | 19.01 | 19.05 | -2.757% | 8,268 | +3.517% |
| 2024-02-15 | 18.54 | 19.59 | 18.54 | 19.59 | +5.606% | 16,859 | +0.664% |
| 2024-02-14 | 18.15 | 18.55 | 18.04 | 18.55 | +6.609% | 13,836 | +6.307% |
| 2024-02-13 | 17.99 | 18.36 | 17.40 | 17.40 | -7.985% | 18,523 | +13.333% |
| 2024-02-12 | 19.06 | 19.73 | 18.91 | 18.91 | -1.766% | 17,462 | +4.283% |
| 2024-02-09 | 18.99 | 19.56 | 18.32 | 19.25 | +3.162% | 13,225 | +2.442% |
| 2024-02-08 | 18.48 | 18.66 | 18.48 | 18.66 | +1.303% | 5,229 | +5.681% |
| 2024-02-07 | 18.01 | 19.33 | 17.79 | 18.42 | -0.754% | 10,502 | +7.058% |
| 2024-02-06 | 18.60 | 18.61 | 18.30 | 18.56 | -2.827% | 8,469 | +6.250% |
| 2024-02-05 | 20.00 | 20.00 | 19.05 | 19.10 | -5.819% | 14,520 | +3.246% |
| 2024-02-02 | 20.68 | 21.02 | 19.82 | 20.28 | -2.734% | 112,658 | -2.761% |
| 2024-02-01 | 20.86 | 20.88 | 19.71 | 20.85 | +0.676% | 27,543 | -5.420% |
| 2024-01-31 | 21.48 | 21.95 | 20.66 | 20.71 | -3.764% | 9,786 | -4.780% |
| 2024-01-30 | 21.09 | 21.82 | 21.09 | 21.52 | +0.467% | 8,485 | -8.364% |
| 2024-01-29 | 21.96 | 22.18 | 21.15 | 21.42 | -1.743% | 14,977 | -7.937% |
| 2024-01-26 | 22.16 | 22.18 | 21.20 | 21.80 | -0.274% | 10,479 | -9.541% |
| 2024-01-25 | 21.32 | 22.20 | 21.20 | 21.86 | +2.150% | 14,740 | -9.790% |
| 2024-01-24 | 21.40 | 21.61 | 20.91 | 21.40 | +2.343% | 12,821 | -7.850% |
| 2024-01-23 | 22.29 | 22.29 | 20.86 | 20.91 | -4.695% | 18,171 | -5.691% |
| 2024-01-22 | 21.06 | 21.95 | 20.98 | 21.94 | +5.990% | 14,154 | -10.119% |
| 2024-01-19 | 20.72 | 20.72 | 20.19 | 20.70 | +0.926% | 12,618 | -4.734% |
| 2024-01-18 | 20.50 | 20.57 | 20.31 | 20.51 | -0.630% | 6,612 | -3.852% |
| 2024-01-17 | 20.26 | 20.91 | 20.26 | 20.64 | -0.482% | 6,684 | -4.457% |
| 2024-01-16 | 20.72 | 21.29 | 20.63 | 20.74 | -3.265% | 22,124 | -4.918% |
| 2024-01-12 | 21.02 | 21.44 | 18.92 | 21.44 | +2.928% | 12,141 | -8.022% |
| 2024-01-11 | 20.75 | 20.94 | 20.20 | 20.83 | +1.018% | 30,690 | -5.329% |
| 2024-01-10 | 20.38 | 20.87 | 19.99 | 20.62 | -0.194% | 16,414 | -4.365% |
| 2024-01-09 | 20.69 | 21.08 | 20.43 | 20.66 | -0.959% | 24,598 | -4.550% |
| 2024-01-08 | 20.06 | 21.33 | 19.61 | 20.86 | +2.809% | 20,595 | -5.465% |
| 2024-01-05 | 19.83 | 20.57 | 19.83 | 20.29 | +1.399% | 29,543 | -2.809% |
| 2024-01-04 | 20.28 | 20.28 | 19.84 | 20.01 | -0.547% | 9,581 | -1.449% |
| 2024-01-03 | 20.49 | 20.61 | 19.85 | 20.12 | -2.092% | 16,527 | -1.988% |
| 2024-01-02 | 20.47 | 20.99 | 20.10 | 20.55 | -1.107% | 20,775 | -4.039% |
| 2023-12-29 | 22.00 | 22.16 | 20.52 | 20.78 | -5.027% | 18,406 | -5.101% |
| 2023-12-28 | 22.21 | 22.30 | 21.69 | 21.88 | -1.486% | 10,914 | -9.872% |
| 2023-12-27 | 22.34 | 22.50 | 22.13 | 22.21 | 0.000% | 4,976 | -11.211% |
| 2023-12-26 | 21.40 | 22.69 | 20.77 | 22.21 | +3.640% | 36,413 | -11.211% |
| 2023-12-22 | 21.38 | 22.41 | 21.07 | 21.43 | -0.326% | 35,421 | -7.979% |
| 2023-12-21 | 20.61 | 21.80 | 20.19 | 21.50 | +4.929% | 30,038 | -8.279% |
| 2023-12-20 | 20.00 | 21.98 | 19.86 | 20.49 | +0.540% | 41,815 | -3.758% |
| 2023-12-19 | 19.11 | 20.63 | 19.01 | 20.38 | +6.702% | 39,909 | -3.238% |
| 2023-12-18 | 19.49 | 19.64 | 18.77 | 19.10 | -0.521% | 34,487 | +3.246% |
| 2023-12-15 | 20.51 | 20.51 | 18.90 | 19.20 | -6.433% | 59,843 | +2.708% |
| 2023-12-14 | 18.99 | 20.66 | 18.70 | 20.52 | +10.739% | 78,229 | -3.899% |
| 2023-12-13 | 19.73 | 20.31 | 18.53 | 18.53 | -7.025% | 77,866 | +6.422% |
| 2023-12-12 | 20.60 | 20.61 | 19.68 | 19.93 | -1.434% | 33,314 | -1.054% |
| 2023-12-11 | 20.38 | 20.70 | 20.06 | 20.22 | -0.049% | 8,452 | -2.473% |
| 2023-12-08 | 19.91 | 20.48 | 19.91 | 20.23 | +1.150% | 6,826 | -2.521% |
| 2023-12-07 | 19.32 | 20.00 | 19.31 | 20.00 | +3.896% | 16,009 | -1.400% |
| 2023-12-06 | 18.93 | 19.60 | 18.83 | 19.25 | +1.852% | 14,971 | +2.442% |
| 2023-12-05 | 19.44 | 19.84 | 18.90 | 18.90 | -5.216% | 19,544 | +4.339% |
| 2023-12-04 | 19.33 | 19.94 | 19.33 | 19.94 | +2.467% | 9,390 | -1.103% |
| 2023-12-01 | 19.00 | 19.92 | 19.00 | 19.46 | +3.181% | 13,846 | +1.336% |
| 2023-11-30 | 18.83 | 19.00 | 18.43 | 18.86 | -0.737% | 11,357 | +4.560% |
| 2023-11-29 | 19.51 | 19.69 | 18.75 | 19.00 | -0.524% | 6,341 | +3.789% |
| 2023-11-28 | 19.33 | 19.48 | 19.07 | 19.10 | -1.139% | 5,104 | +3.246% |
| 2023-11-27 | 19.15 | 19.77 | 18.95 | 19.32 | +0.940% | 12,977 | +2.070% |
| 2023-11-24 | 19.05 | 19.46 | 18.77 | 19.14 | -0.312% | 2,946 | +3.030% |
| 2023-11-22 | 19.50 | 19.50 | 19.10 | 19.20 | -0.518% | 7,161 | +2.708% |
| 2023-11-21 | 19.14 | 19.69 | 19.14 | 19.30 | -0.052% | 9,090 | +2.176% |
| 2023-11-20 | 19.88 | 19.88 | 19.06 | 19.31 | -2.228% | 8,157 | +2.123% |
| 2023-11-17 | 18.93 | 20.41 | 18.93 | 19.75 | +5.785% | 25,863 | -0.152% |
| 2023-11-16 | 19.26 | 19.35 | 18.50 | 18.67 | -3.911% | 8,255 | +5.624% |
| 2023-11-15 | 19.19 | 19.84 | 18.85 | 19.43 | +0.051% | 13,114 | +1.493% |
| 2023-11-14 | 18.76 | 19.54 | 18.51 | 19.42 | +6.703% | 13,858 | +1.545% |
| 2023-11-13 | 17.87 | 18.55 | 17.66 | 18.20 | +0.831% | 9,605 | +8.352% |
| 2023-11-10 | 18.00 | 18.35 | 17.49 | 18.05 | +1.805% | 8,880 | +9.252% |
| 2023-11-09 | 17.30 | 17.83 | 17.30 | 17.73 | -0.056% | 9,183 | +11.224% |
| 2023-11-08 | 17.72 | 17.85 | 17.30 | 17.74 | -0.449% | 8,856 | +11.161% |
| 2023-11-07 | 17.26 | 18.09 | 17.26 | 17.82 | +0.621% | 10,417 | +10.662% |
| 2023-11-06 | 18.79 | 18.79 | 17.51 | 17.71 | -5.345% | 7,367 | +11.350% |
| 2023-11-03 | 18.33 | 18.71 | 17.92 | 18.71 | +4.292% | 15,513 | +5.398% |
| 2023-11-02 | 18.01 | 18.36 | 17.78 | 17.94 | +1.586% | 11,515 | +9.922% |
| 2023-11-01 | 17.68 | 18.16 | 17.18 | 17.66 | +2.258% | 15,793 | +11.665% |
| 2023-10-31 | 17.40 | 17.60 | 17.00 | 17.27 | +1.828% | 9,544 | +14.186% |
| 2023-10-30 | 16.07 | 17.08 | 16.07 | 16.96 | +6.399% | 11,174 | +16.274% |
| 2023-10-27 | 15.87 | 15.96 | 15.66 | 15.94 | -1.544% | 20,930 | +23.714% |
| 2023-10-26 | 16.01 | 16.19 | 15.86 | 16.19 | +0.747% | 18,531 | +21.804% |
| 2023-10-25 | 16.56 | 16.56 | 16.02 | 16.07 | -4.714% | 22,628 | +22.713% |
| 2023-10-24 | 16.60 | 17.28 | 16.60 | 16.86 | +0.387% | 13,440 | +16.929% |
| 2023-10-23 | 17.48 | 17.64 | 16.49 | 16.80 | -5.085% | 30,062 | +17.381% |
| 2023-10-20 | 18.76 | 19.08 | 17.32 | 17.70 | -4.273% | 23,725 | +11.412% |
| 2023-10-19 | 21.58 | 21.58 | 18.41 | 18.49 | -11.361% | 15,979 | +6.652% |
| 2023-10-18 | 22.00 | 22.00 | 20.79 | 20.86 | -4.836% | 10,872 | -5.465% |
| 2023-10-17 | 21.20 | 22.68 | 20.04 | 21.92 | +3.592% | 13,380 | -10.036% |
| 2023-10-16 | 20.26 | 21.30 | 20.26 | 21.16 | +2.124% | 17,055 | -6.805% |
| 2023-10-13 | 20.77 | 21.10 | 20.32 | 20.72 | -0.193% | 8,789 | -4.826% |
| 2023-10-12 | 20.69 | 21.34 | 20.47 | 20.76 | +0.630% | 15,732 | -5.010% |
| 2023-10-11 | 21.09 | 21.09 | 20.60 | 20.63 | -1.621% | 10,957 | -4.411% |
| 2023-10-10 | 21.33 | 21.37 | 20.97 | 20.97 | -1.734% | 12,885 | -5.961% |
| 2023-10-09 | 20.95 | 21.69 | 20.95 | 21.34 | +0.660% | 13,413 | -7.591% |
| 2023-10-06 | 21.48 | 21.48 | 21.06 | 21.20 | -0.282% | 5,530 | -6.981% |
| 2023-10-05 | 21.00 | 21.38 | 20.82 | 21.26 | +1.142% | 14,173 | -7.244% |
| 2023-10-04 | 21.43 | 21.56 | 21.02 | 21.02 | -2.775% | 11,522 | -6.185% |
| 2023-10-03 | 21.98 | 22.00 | 21.28 | 21.62 | -1.143% | 13,630 | -8.788% |
| 2023-10-02 | 21.79 | 21.90 | 21.44 | 21.87 | +1.485% | 11,858 | -9.831% |
| 2023-09-29 | 22.03 | 22.03 | 21.17 | 21.55 | -0.324% | 16,109 | -8.492% |
| 2023-09-28 | 21.14 | 22.11 | 21.14 | 21.62 | +0.605% | 9,515 | -8.788% |
| 2023-09-27 | 21.19 | 21.92 | 20.90 | 21.49 | +1.848% | 11,540 | -8.236% |
| 2023-09-26 | 20.52 | 21.61 | 20.52 | 21.10 | +3.482% | 10,208 | -6.540% |
| 2023-09-25 | 20.51 | 21.14 | 20.39 | 20.39 | -0.682% | 7,509 | -3.286% |
| 2023-09-22 | 21.41 | 21.75 | 20.53 | 20.53 | -4.467% | 16,389 | -3.945% |
| 2023-09-21 | 21.27 | 21.49 | 21.07 | 21.49 | +1.368% | 11,163 | -8.236% |
| 2023-09-20 | 21.49 | 22.16 | 21.13 | 21.20 | -0.047% | 18,440 | -6.981% |
| 2023-09-19 | 22.01 | 22.28 | 21.14 | 21.21 | -4.201% | 19,035 | -7.025% |
| 2023-09-18 | 22.39 | 22.91 | 21.79 | 22.14 | -0.584% | 12,130 | -10.930% |
| 2023-09-15 | 21.86 | 22.27 | 21.64 | 22.27 | +2.203% | 43,976 | -11.450% |
| 2023-09-14 | 21.84 | 21.98 | 21.08 | 21.79 | +1.208% | 13,497 | -9.500% |
| 2023-09-13 | 21.32 | 21.73 | 21.07 | 21.53 | +0.326% | 11,912 | -8.407% |
| 2023-09-12 | 21.22 | 21.64 | 21.11 | 21.46 | +1.996% | 8,257 | -8.108% |
| 2023-09-11 | 21.21 | 21.39 | 20.91 | 21.04 | -2.862% | 11,543 | -6.274% |
| 2023-09-08 | 21.66 | 22.19 | 21.60 | 21.66 | +2.605% | 7,982 | -8.957% |
| 2023-09-07 | 21.55 | 21.59 | 20.90 | 21.11 | -1.263% | 39,870 | -6.585% |
| 2023-09-06 | 22.17 | 22.17 | 21.27 | 21.38 | -2.951% | 11,652 | -7.764% |
| 2023-09-05 | 23.43 | 23.43 | 22.02 | 22.03 | -5.653% | 18,952 | -10.486% |
| 2023-09-01 | 23.07 | 23.56 | 23.07 | 23.35 | +1.258% | 9,161 | -15.546% |
| 2023-08-31 | 22.86 | 24.00 | 21.95 | 23.06 | +1.900% | 38,705 | -14.484% |
| 2023-08-30 | 22.92 | 23.11 | 22.56 | 22.63 | -0.571% | 10,210 | -12.859% |
| 2023-08-29 | 21.62 | 22.96 | 21.60 | 22.76 | +5.566% | 10,549 | -13.357% |
| 2023-08-28 | 21.87 | 22.08 | 21.25 | 21.56 | +1.746% | 14,809 | -8.534% |
| 2023-08-25 | 22.00 | 22.00 | 20.91 | 21.19 | -3.109% | 10,186 | -6.937% |
| 2023-08-24 | 20.83 | 21.99 | 20.83 | 21.87 | +1.579% | 12,220 | -9.831% |
| 2023-08-23 | 21.18 | 21.53 | 21.05 | 21.53 | +1.653% | 6,506 | -8.407% |
| 2023-08-22 | 21.50 | 22.23 | 21.17 | 21.18 | -2.889% | 9,613 | -6.893% |
| 2023-08-21 | 22.23 | 22.23 | 21.50 | 21.81 | -1.889% | 5,456 | -9.583% |
| 2023-08-18 | 21.80 | 22.23 | 21.80 | 22.23 | +0.908% | 7,079 | -11.291% |
| 2023-08-17 | 22.87 | 22.87 | 22.03 | 22.03 | -4.134% | 10,009 | -10.486% |
| 2023-08-16 | 23.09 | 23.33 | 22.77 | 22.98 | 0.000% | 7,004 | -14.186% |
| 2023-08-15 | 24.32 | 24.32 | 22.94 | 22.98 | -4.130% | 9,667 | -14.186% |
| 2023-08-14 | 24.56 | 24.63 | 23.97 | 23.97 | -2.402% | 7,973 | -17.730% |
| 2023-08-11 | 24.80 | 25.12 | 24.56 | 24.56 | -2.963% | 7,556 | -19.707% |
| 2023-08-10 | 25.45 | 25.46 | 25.05 | 25.31 | -0.394% | 10,885 | -22.086% |
| 2023-08-09 | 25.30 | 25.76 | 24.82 | 25.41 | -1.320% | 18,036 | -22.393% |
| 2023-08-08 | 25.22 | 25.75 | 24.91 | 25.75 | +0.822% | 15,234 | -23.417% |
| 2023-08-07 | 26.27 | 26.29 | 25.16 | 25.54 | -1.580% | 13,901 | -22.788% |
| 2023-08-04 | 26.05 | 26.38 | 25.26 | 25.95 | +0.855% | 20,514 | -24.008% |
| 2023-08-03 | 25.57 | 26.25 | 25.07 | 25.73 | -0.886% | 12,951 | -23.358% |
| 2023-08-02 | 25.70 | 26.23 | 25.51 | 25.96 | +0.426% | 17,684 | -24.037% |
| 2023-08-01 | 25.45 | 25.96 | 25.29 | 25.85 | -0.039% | 9,140 | -23.714% |
| 2023-07-31 | 25.30 | 25.97 | 25.12 | 25.86 | +2.416% | 15,298 | -23.743% |
| 2023-07-28 | 25.10 | 25.66 | 24.95 | 25.25 | +0.438% | 10,551 | -21.901% |
| 2023-07-27 | 25.43 | 25.50 | 25.04 | 25.14 | -2.369% | 24,622 | -21.559% |
| 2023-07-26 | 25.70 | 26.12 | 25.34 | 25.75 | +1.980% | 10,894 | -23.417% |
| 2023-07-25 | 25.04 | 25.78 | 24.95 | 25.25 | -0.040% | 9,119 | -21.901% |
| 2023-07-24 | 25.31 | 25.60 | 24.57 | 25.26 | -0.941% | 9,489 | -21.932% |
| 2023-07-21 | 26.02 | 26.21 | 24.94 | 25.50 | -2.448% | 45,966 | -22.667% |
| 2023-07-20 | 26.31 | 26.31 | 25.58 | 26.14 | -2.134% | 15,652 | -24.560% |
| 2023-07-19 | 25.60 | 26.84 | 25.22 | 26.71 | +3.809% | 29,982 | -26.170% |
| 2023-07-18 | 24.99 | 25.75 | 24.99 | 25.73 | +2.428% | 10,202 | -23.358% |
| 2023-07-17 | 25.22 | 25.66 | 24.56 | 25.12 | +0.239% | 13,703 | -21.497% |
| 2023-07-14 | 25.47 | 25.55 | 24.89 | 25.06 | -0.752% | 15,600 | -21.309% |
| 2023-07-13 | 26.30 | 26.54 | 25.20 | 25.25 | -4.356% | 23,714 | -21.901% |
| 2023-07-12 | 26.70 | 26.89 | 25.97 | 26.40 | 0.000% | 9,134 | -25.303% |
| 2023-07-11 | 26.90 | 26.95 | 26.21 | 26.40 | -1.859% | 4,783 | -25.303% |
| 2023-07-10 | 26.90 | 27.18 | 26.78 | 26.90 | +0.373% | 12,583 | -26.691% |
| 2023-07-07 | 26.00 | 27.00 | 26.00 | 26.80 | +3.117% | 35,040 | -26.418% |
| 2023-07-06 | 26.50 | 26.54 | 25.52 | 25.99 | -2.330% | 21,286 | -24.125% |
| 2023-07-05 | 26.71 | 26.99 | 26.50 | 26.61 | -1.444% | 19,025 | -25.893% |
| 2023-07-03 | 26.31 | 27.00 | 26.31 | 27.00 | +0.859% | 6,226 | -26.963% |
| 2023-06-30 | 27.44 | 27.44 | 26.56 | 26.77 | -1.689% | 21,580 | -26.335% |
| 2023-06-29 | 26.75 | 27.34 | 26.60 | 27.23 | +1.302% | 7,075 | -27.580% |
| 2023-06-28 | 26.61 | 27.05 | 26.43 | 26.88 | +1.053% | 12,747 | -26.637% |
| 2023-06-27 | 26.57 | 26.97 | 26.40 | 26.60 | +1.721% | 13,324 | -25.865% |
| 2023-06-26 | 26.78 | 26.88 | 26.15 | 26.15 | -1.172% | 9,305 | -24.589% |
| 2023-06-23 | 25.79 | 27.10 | 25.79 | 26.46 | +0.992% | 203,008 | -25.472% |
| 2023-06-22 | 25.84 | 26.22 | 25.84 | 26.20 | +0.383% | 12,845 | -24.733% |
| 2023-06-21 | 26.63 | 27.31 | 25.89 | 26.10 | -3.226% | 17,982 | -24.444% |
| 2023-06-20 | 26.77 | 27.16 | 26.23 | 26.97 | +0.074% | 14,206 | -26.882% |
| 2023-06-16 | 27.53 | 27.88 | 26.52 | 26.95 | -1.246% | 34,114 | -26.827% |
| 2023-06-15 | 26.92 | 27.29 | 26.59 | 27.29 | +0.516% | 18,496 | -27.739% |
| 2023-06-14 | 27.38 | 28.30 | 26.90 | 27.15 | -0.985% | 20,160 | -27.366% |
| 2023-06-13 | 27.35 | 27.63 | 26.58 | 27.42 | +1.593% | 13,812 | -28.082% |
| 2023-06-12 | 26.49 | 27.28 | 26.00 | 26.99 | +1.010% | 22,631 | -26.936% |
| 2023-06-09 | 25.51 | 27.42 | 25.51 | 26.72 | -3.833% | 9,611 | -26.198% |
| 2023-06-08 | 27.60 | 28.38 | 27.60 | 27.79 | -2.440% | 9,501 | -29.026% |
| 2023-06-07 | 27.99 | 28.77 | 27.70 | 28.48 | +2.853% | 34,440 | -30.758% |
| 2023-06-06 | 27.49 | 27.98 | 27.14 | 27.69 | +4.372% | 16,376 | -28.783% |
| 2023-06-05 | 27.00 | 27.27 | 26.53 | 26.53 | -2.463% | 18,622 | -25.669% |
| 2023-06-02 | 26.73 | 27.34 | 26.59 | 27.20 | +3.148% | 24,188 | -27.500% |
| 2023-06-01 | 26.50 | 26.52 | 25.58 | 26.37 | +0.803% | 27,159 | -25.218% |
| 2023-05-31 | 25.16 | 26.25 | 25.14 | 26.16 | +0.848% | 26,994 | -24.618% |
| 2023-05-30 | 25.89 | 26.24 | 25.73 | 25.94 | +1.091% | 13,373 | -23.978% |
| 2023-05-26 | 25.45 | 26.18 | 25.45 | 25.66 | +2.394% | 18,590 | -23.149% |
| 2023-05-25 | 24.82 | 25.45 | 24.10 | 25.06 | +0.926% | 22,408 | -21.309% |
| 2023-05-24 | 24.49 | 24.90 | 23.93 | 24.83 | 0.000% | 16,239 | -20.580% |