SMLP
Summit Midstream Partners, LP
stockNYSE
InactiveJul 31, 2024
38.05USD+3.650%(+1.34)74,813
SMLP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 36.75 | 38.05 | 36.48 | 38.05 | +3.650% | 74,813 | 0.000% |
| 2024-07-30 | 36.56 | 37.00 | 36.05 | 36.71 | +0.082% | 33,719 | +3.650% |
| 2024-07-29 | 36.97 | 36.97 | 36.52 | 36.68 | -0.677% | 11,272 | +3.735% |
| 2024-07-26 | 36.60 | 37.10 | 36.53 | 36.93 | +0.108% | 19,941 | +3.033% |
| 2024-07-25 | 36.75 | 37.59 | 36.35 | 36.89 | +0.436% | 33,040 | +3.144% |
| 2024-07-24 | 37.30 | 37.30 | 36.50 | 36.73 | -1.184% | 141,196 | +3.594% |
| 2024-07-23 | 36.82 | 37.30 | 36.01 | 37.17 | +0.951% | 29,927 | +2.368% |
| 2024-07-22 | 36.54 | 37.15 | 36.02 | 36.82 | +1.741% | 50,044 | +3.341% |
| 2024-07-19 | 36.27 | 36.39 | 35.35 | 36.19 | -0.303% | 34,063 | +5.140% |
| 2024-07-18 | 36.05 | 36.60 | 36.05 | 36.30 | +0.193% | 13,774 | +4.821% |
| 2024-07-17 | 36.50 | 36.55 | 35.90 | 36.23 | -0.530% | 18,534 | +5.023% |
| 2024-07-16 | 36.00 | 36.60 | 35.43 | 36.42 | +1.231% | 32,704 | +4.467% |
| 2024-07-15 | 35.47 | 35.99 | 34.35 | 35.98 | +1.495% | 9,301 | +5.753% |
| 2024-07-12 | 36.00 | 36.00 | 34.20 | 35.45 | -0.421% | 18,483 | +7.334% |
| 2024-07-11 | 33.79 | 35.85 | 33.40 | 35.60 | +4.033% | 26,768 | +6.882% |
| 2024-07-10 | 34.66 | 34.98 | 33.70 | 34.22 | -0.610% | 5,070 | +11.192% |
| 2024-07-09 | 34.25 | 34.99 | 33.30 | 34.43 | +1.265% | 126,277 | +10.514% |
| 2024-07-08 | 34.53 | 34.96 | 33.84 | 34.00 | -1.563% | 10,543 | +11.912% |
| 2024-07-05 | 34.86 | 35.33 | 34.25 | 34.54 | -0.576% | 15,390 | +10.162% |
| 2024-07-03 | 35.47 | 35.47 | 34.42 | 34.74 | -1.503% | 10,936 | +9.528% |
| 2024-07-02 | 35.48 | 35.85 | 34.91 | 35.27 | -0.311% | 17,759 | +7.882% |
| 2024-07-01 | 35.36 | 36.04 | 35.05 | 35.38 | -0.506% | 15,856 | +7.547% |
| 2024-06-28 | 35.60 | 36.00 | 35.18 | 35.56 | -0.028% | 15,770 | +7.002% |
| 2024-06-27 | 35.95 | 36.30 | 35.17 | 35.57 | -0.781% | 18,592 | +6.972% |
| 2024-06-26 | 35.56 | 36.22 | 35.56 | 35.85 | -0.334% | 14,962 | +6.137% |
| 2024-06-25 | 36.25 | 36.37 | 35.53 | 35.97 | -0.745% | 26,099 | +5.783% |
| 2024-06-24 | 35.92 | 36.78 | 34.88 | 36.24 | +0.947% | 97,569 | +4.994% |
| 2024-06-21 | 34.00 | 35.90 | 34.00 | 35.90 | +5.837% | 149,394 | +5.989% |
| 2024-06-20 | 34.11 | 34.12 | 33.52 | 33.92 | +0.385% | 19,248 | +12.176% |
| 2024-06-18 | 34.00 | 34.42 | 33.13 | 33.79 | +1.259% | 46,045 | +12.607% |
| 2024-06-17 | 32.48 | 34.12 | 31.95 | 33.37 | +2.867% | 23,279 | +14.025% |
| 2024-06-14 | 31.98 | 32.89 | 30.67 | 32.44 | +4.645% | 17,131 | +17.293% |
| 2024-06-13 | 32.00 | 32.64 | 31.00 | 31.00 | -1.743% | 10,614 | +22.742% |
| 2024-06-12 | 32.50 | 33.83 | 31.53 | 31.55 | -2.503% | 15,774 | +20.602% |
| 2024-06-11 | 32.91 | 33.20 | 32.28 | 32.36 | -0.919% | 10,993 | +17.583% |
| 2024-06-10 | 31.13 | 33.46 | 31.13 | 32.66 | +2.254% | 5,209 | +16.503% |
| 2024-06-07 | 32.52 | 32.56 | 31.00 | 31.94 | -0.467% | 3,923 | +19.130% |
| 2024-06-06 | 32.40 | 32.49 | 32.08 | 32.09 | -0.987% | 3,688 | +18.573% |
| 2024-06-05 | 31.73 | 32.51 | 31.73 | 32.41 | +2.208% | 6,732 | +17.402% |
| 2024-06-04 | 32.50 | 32.50 | 31.43 | 31.71 | -2.640% | 6,035 | +19.994% |
| 2024-06-03 | 32.85 | 34.46 | 32.34 | 32.57 | +0.123% | 4,664 | +16.825% |
| 2024-05-31 | 32.62 | 33.90 | 32.00 | 32.53 | -1.275% | 10,518 | +16.969% |
| 2024-05-30 | 33.70 | 33.79 | 31.94 | 32.95 | -2.138% | 21,645 | +15.478% |
| 2024-05-29 | 34.19 | 34.36 | 33.23 | 33.67 | -0.649% | 5,471 | +13.009% |
| 2024-05-28 | 32.30 | 33.98 | 31.36 | 33.89 | +4.955% | 28,088 | +12.275% |
| 2024-05-24 | 30.20 | 32.30 | 30.00 | 32.29 | +3.626% | 149,241 | +17.838% |
| 2024-05-23 | 31.27 | 32.94 | 30.93 | 31.16 | -2.686% | 23,688 | +22.112% |
| 2024-05-22 | 32.31 | 33.25 | 31.08 | 32.02 | -2.408% | 27,512 | +18.832% |
| 2024-05-21 | 33.63 | 34.25 | 32.70 | 32.81 | -3.301% | 45,406 | +15.971% |
| 2024-05-20 | 32.72 | 34.08 | 32.70 | 33.93 | +2.663% | 41,877 | +12.143% |
| 2024-05-17 | 33.84 | 33.84 | 32.70 | 33.05 | -1.987% | 42,902 | +15.129% |
| 2024-05-16 | 33.90 | 34.47 | 32.49 | 33.72 | -1.404% | 69,438 | +12.841% |
| 2024-05-15 | 33.19 | 35.23 | 33.19 | 34.20 | +0.234% | 61,479 | +11.257% |
| 2024-05-14 | 33.99 | 34.42 | 33.04 | 34.12 | +2.895% | 43,904 | +11.518% |
| 2024-05-13 | 32.38 | 34.00 | 32.11 | 33.16 | +1.780% | 40,338 | +14.747% |
| 2024-05-10 | 33.89 | 34.94 | 32.13 | 32.58 | -5.263% | 28,217 | +16.789% |
| 2024-05-09 | 34.22 | 34.88 | 33.89 | 34.39 | -0.463% | 16,364 | +10.643% |
| 2024-05-08 | 35.00 | 35.00 | 33.63 | 34.55 | -1.286% | 27,749 | +10.130% |
| 2024-05-07 | 34.99 | 35.12 | 34.31 | 35.00 | -0.285% | 90,698 | +8.714% |
| 2024-05-06 | 34.89 | 36.00 | 34.03 | 35.10 | +3.175% | 149,969 | +8.405% |
| 2024-05-03 | 28.25 | 35.89 | 28.25 | 34.02 | +20.810% | 132,591 | +11.846% |
| 2024-05-02 | 28.35 | 28.36 | 27.81 | 28.16 | +1.368% | 9,976 | +35.121% |
| 2024-05-01 | 28.55 | 28.56 | 27.73 | 27.78 | -2.799% | 19,710 | +36.969% |
| 2024-04-30 | 28.75 | 29.04 | 28.19 | 28.58 | -1.141% | 14,270 | +33.135% |
| 2024-04-29 | 28.71 | 29.19 | 28.71 | 28.91 | -0.276% | 9,567 | +31.615% |
| 2024-04-26 | 28.33 | 29.54 | 27.73 | 28.99 | +3.462% | 27,558 | +31.252% |
| 2024-04-25 | 27.51 | 28.23 | 27.20 | 28.02 | +0.394% | 38,061 | +35.796% |
| 2024-04-24 | 27.72 | 28.45 | 27.51 | 27.91 | -0.250% | 17,989 | +36.331% |
| 2024-04-23 | 27.22 | 28.23 | 27.22 | 27.98 | +1.782% | 16,921 | +35.990% |
| 2024-04-22 | 28.04 | 28.35 | 27.00 | 27.49 | -0.973% | 67,032 | +38.414% |
| 2024-04-19 | 27.73 | 28.36 | 27.70 | 27.76 | -0.180% | 26,445 | +37.068% |
| 2024-04-18 | 28.35 | 28.35 | 27.60 | 27.81 | -1.488% | 8,601 | +36.821% |
| 2024-04-17 | 28.10 | 28.65 | 28.00 | 28.23 | +0.177% | 26,870 | +34.786% |
| 2024-04-16 | 28.07 | 28.28 | 27.70 | 28.18 | -0.212% | 11,478 | +35.025% |
| 2024-04-15 | 28.39 | 28.64 | 28.14 | 28.24 | -0.528% | 21,561 | +34.738% |
| 2024-04-12 | 28.13 | 28.58 | 28.09 | 28.39 | +0.070% | 49,136 | +34.026% |
| 2024-04-11 | 27.57 | 28.77 | 27.57 | 28.37 | +2.271% | 38,176 | +34.121% |
| 2024-04-10 | 28.00 | 28.15 | 27.55 | 27.74 | -1.909% | 54,346 | +37.167% |
| 2024-04-09 | 28.40 | 28.81 | 28.07 | 28.28 | -0.737% | 42,036 | +34.547% |
| 2024-04-08 | 28.32 | 28.57 | 27.89 | 28.49 | +0.600% | 19,203 | +33.556% |
| 2024-04-05 | 28.02 | 28.98 | 28.02 | 28.32 | +0.035% | 21,219 | +34.357% |
| 2024-04-04 | 28.25 | 28.75 | 28.07 | 28.31 | -1.014% | 38,258 | +34.405% |
| 2024-04-03 | 28.50 | 28.87 | 27.51 | 28.60 | +0.457% | 84,872 | +33.042% |
| 2024-04-02 | 28.26 | 28.59 | 27.13 | 28.47 | -0.105% | 83,656 | +33.649% |
| 2024-04-01 | 28.11 | 29.18 | 28.11 | 28.50 | +1.532% | 32,288 | +33.509% |
| 2024-03-28 | 27.92 | 28.70 | 27.55 | 28.07 | -0.988% | 68,878 | +35.554% |
| 2024-03-27 | 27.98 | 28.50 | 27.66 | 28.35 | +1.178% | 128,752 | +34.215% |
| 2024-03-26 | 27.75 | 28.39 | 27.75 | 28.02 | +1.522% | 166,660 | +35.796% |
| 2024-03-25 | 27.25 | 28.36 | 27.25 | 27.60 | +2.222% | 189,019 | +37.862% |
| 2024-03-22 | 25.79 | 27.25 | 24.52 | 27.00 | +38.960% | 917,747 | +40.926% |
| 2024-03-21 | 19.25 | 19.86 | 19.20 | 19.43 | +1.251% | 33,858 | +95.831% |
| 2024-03-20 | 18.00 | 19.26 | 18.00 | 19.19 | +5.905% | 55,280 | +98.280% |
| 2024-03-19 | 17.75 | 18.89 | 17.26 | 18.12 | +2.085% | 18,094 | +109.989% |
| 2024-03-18 | 19.07 | 19.07 | 17.50 | 17.75 | -3.794% | 107,700 | +114.366% |
| 2024-03-15 | 19.99 | 20.42 | 18.26 | 18.45 | -9.337% | 124,978 | +106.233% |
| 2024-03-14 | 20.22 | 20.60 | 20.22 | 20.35 | -0.392% | 11,564 | +86.978% |
| 2024-03-13 | 20.50 | 20.96 | 20.20 | 20.43 | -0.969% | 7,248 | +86.246% |
| 2024-03-12 | 20.48 | 20.83 | 19.91 | 20.63 | -0.097% | 34,212 | +84.440% |
| 2024-03-11 | 21.00 | 21.00 | 20.60 | 20.65 | -1.102% | 30,968 | +84.262% |
| 2024-03-08 | 20.71 | 20.88 | 20.53 | 20.88 | +0.870% | 5,115 | +82.232% |
| 2024-03-07 | 20.36 | 20.93 | 20.36 | 20.70 | +0.048% | 8,453 | +83.816% |
| 2024-03-06 | 19.28 | 20.71 | 19.24 | 20.69 | +7.313% | 40,550 | +83.905% |
| 2024-03-05 | 19.66 | 19.70 | 19.00 | 19.28 | -1.783% | 62,162 | +97.355% |
| 2024-03-04 | 19.27 | 20.13 | 18.89 | 19.63 | +0.718% | 46,828 | +93.836% |
| 2024-03-01 | 19.05 | 19.83 | 19.00 | 19.49 | -0.307% | 28,505 | +95.228% |
| 2024-02-29 | 19.35 | 20.14 | 19.35 | 19.55 | +1.086% | 22,332 | +94.629% |
| 2024-02-28 | 19.50 | 19.75 | 18.55 | 19.34 | -1.074% | 32,861 | +96.743% |
| 2024-02-27 | 19.53 | 19.78 | 19.07 | 19.55 | +0.825% | 94,478 | +94.629% |
| 2024-02-26 | 19.00 | 19.79 | 19.00 | 19.39 | +0.259% | 81,704 | +96.235% |
| 2024-02-23 | 17.35 | 19.48 | 17.11 | 19.34 | +12.246% | 76,108 | +96.743% |
| 2024-02-22 | 17.55 | 17.70 | 17.23 | 17.23 | -0.692% | 13,348 | +120.836% |
| 2024-02-21 | 17.40 | 17.87 | 17.21 | 17.35 | +1.879% | 10,504 | +119.308% |
| 2024-02-20 | 17.27 | 17.49 | 17.03 | 17.03 | -0.988% | 9,247 | +123.429% |
| 2024-02-16 | 16.50 | 17.55 | 16.50 | 17.20 | +2.442% | 16,805 | +121.221% |
| 2024-02-15 | 16.00 | 17.07 | 15.85 | 16.79 | +5.597% | 27,091 | +126.623% |
| 2024-02-14 | 17.00 | 17.00 | 15.76 | 15.90 | -4.275% | 28,282 | +139.308% |
| 2024-02-13 | 16.68 | 17.15 | 16.45 | 16.61 | -0.717% | 9,590 | +129.079% |
| 2024-02-12 | 16.67 | 17.22 | 16.60 | 16.73 | -0.653% | 19,215 | +127.436% |
| 2024-02-09 | 16.60 | 16.84 | 16.60 | 16.84 | -0.119% | 16,708 | +125.950% |
| 2024-02-08 | 16.73 | 17.02 | 16.40 | 16.86 | +1.627% | 10,475 | +125.682% |
| 2024-02-07 | 16.53 | 16.78 | 16.44 | 16.59 | -2.124% | 2,610 | +129.355% |
| 2024-02-06 | 15.87 | 17.23 | 15.70 | 16.95 | +8.031% | 39,059 | +124.484% |
| 2024-02-05 | 16.37 | 16.37 | 15.56 | 15.69 | -3.919% | 26,567 | +142.511% |
| 2024-02-02 | 16.13 | 16.33 | 16.13 | 16.33 | +0.554% | 5,974 | +133.007% |
| 2024-02-01 | 16.15 | 16.39 | 16.15 | 16.24 | +0.062% | 6,602 | +134.298% |
| 2024-01-31 | 16.55 | 16.78 | 16.14 | 16.23 | -2.931% | 14,671 | +134.442% |
| 2024-01-30 | 16.69 | 16.76 | 16.65 | 16.72 | -1.007% | 4,957 | +127.572% |
| 2024-01-29 | 16.60 | 16.91 | 16.38 | 16.89 | +1.625% | 12,370 | +125.281% |
| 2024-01-26 | 16.41 | 16.75 | 16.25 | 16.62 | +0.788% | 7,738 | +128.941% |
| 2024-01-25 | 16.50 | 16.50 | 16.20 | 16.49 | +1.104% | 22,978 | +130.746% |
| 2024-01-24 | 16.45 | 16.72 | 15.93 | 16.31 | -1.747% | 20,006 | +133.292% |
| 2024-01-23 | 16.56 | 16.81 | 16.23 | 16.60 | -1.717% | 17,575 | +129.217% |
| 2024-01-22 | 16.25 | 17.00 | 16.24 | 16.89 | +3.747% | 6,162 | +125.281% |
| 2024-01-19 | 16.25 | 16.61 | 16.00 | 16.28 | +1.118% | 31,935 | +133.722% |
| 2024-01-18 | 16.52 | 16.82 | 16.10 | 16.10 | -3.823% | 48,818 | +136.335% |
| 2024-01-17 | 17.10 | 17.25 | 16.68 | 16.74 | -3.460% | 24,135 | +127.300% |
| 2024-01-16 | 17.34 | 17.68 | 17.05 | 17.34 | 0.000% | 9,011 | +119.435% |
| 2024-01-12 | 17.25 | 17.38 | 17.25 | 17.34 | +2.000% | 2,469 | +119.435% |
| 2024-01-11 | 17.15 | 17.48 | 16.88 | 17.00 | -0.759% | 18,237 | +123.824% |
| 2024-01-10 | 17.00 | 17.51 | 17.00 | 17.13 | -0.523% | 9,737 | +122.125% |
| 2024-01-09 | 17.55 | 17.55 | 17.09 | 17.22 | -0.749% | 17,326 | +120.964% |
| 2024-01-08 | 17.74 | 17.74 | 17.35 | 17.35 | -2.364% | 22,017 | +119.308% |
| 2024-01-05 | 18.11 | 18.35 | 17.69 | 17.77 | -3.633% | 28,341 | +114.125% |
| 2024-01-04 | 17.80 | 18.44 | 17.75 | 18.44 | +2.673% | 27,755 | +106.345% |
| 2024-01-03 | 18.00 | 18.01 | 17.61 | 17.96 | -0.222% | 32,965 | +111.860% |
| 2024-01-02 | 18.20 | 18.20 | 17.94 | 18.00 | +0.503% | 5,645 | +111.389% |
| 2023-12-29 | 18.25 | 18.25 | 17.91 | 17.91 | -1.863% | 4,598 | +112.451% |
| 2023-12-28 | 17.88 | 18.46 | 17.88 | 18.25 | +0.551% | 14,487 | +108.493% |
| 2023-12-27 | 18.29 | 18.32 | 18.00 | 18.15 | +1.114% | 4,359 | +109.642% |
| 2023-12-26 | 17.95 | 18.70 | 17.90 | 17.95 | +0.504% | 10,253 | +111.978% |
| 2023-12-22 | 17.97 | 18.16 | 17.83 | 17.86 | -0.778% | 4,989 | +113.046% |
| 2023-12-21 | 18.32 | 18.32 | 17.76 | 18.00 | +0.840% | 8,466 | +111.389% |
| 2023-12-20 | 17.52 | 18.42 | 17.52 | 17.85 | +0.677% | 27,374 | +113.165% |
| 2023-12-19 | 17.50 | 18.09 | 17.21 | 17.73 | +1.955% | 33,805 | +114.608% |
| 2023-12-18 | 17.58 | 18.48 | 17.31 | 17.39 | +0.870% | 31,832 | +118.804% |
| 2023-12-15 | 18.33 | 18.33 | 17.24 | 17.24 | -5.844% | 99,604 | +120.708% |
| 2023-12-14 | 18.09 | 19.21 | 18.06 | 18.31 | +2.520% | 27,959 | +107.810% |
| 2023-12-13 | 17.74 | 18.91 | 17.25 | 17.86 | +2.350% | 37,613 | +113.046% |
| 2023-12-12 | 17.48 | 18.07 | 17.15 | 17.45 | -1.690% | 17,184 | +118.052% |
| 2023-12-11 | 17.72 | 18.55 | 17.25 | 17.75 | -1.498% | 46,854 | +114.366% |
| 2023-12-08 | 18.17 | 18.32 | 17.72 | 18.02 | +0.167% | 16,683 | +111.154% |
| 2023-12-07 | 18.50 | 18.91 | 17.86 | 17.99 | -1.371% | 28,072 | +111.506% |
| 2023-12-06 | 19.56 | 19.56 | 18.17 | 18.24 | -2.927% | 27,896 | +108.607% |
| 2023-12-05 | 19.25 | 19.25 | 18.79 | 18.79 | -2.440% | 24,200 | +102.501% |
| 2023-12-04 | 19.87 | 20.99 | 18.84 | 19.26 | -2.134% | 53,000 | +97.560% |
| 2023-12-01 | 19.77 | 20.45 | 19.34 | 19.68 | -4.928% | 34,324 | +93.343% |
| 2023-11-30 | 20.75 | 21.00 | 19.87 | 20.70 | -0.241% | 33,187 | +83.816% |
| 2023-11-29 | 18.59 | 20.93 | 18.54 | 20.75 | +10.372% | 29,358 | +83.373% |
| 2023-11-28 | 19.04 | 19.13 | 18.60 | 18.80 | +0.267% | 3,224 | +102.394% |
| 2023-11-27 | 18.26 | 19.40 | 18.26 | 18.75 | -1.986% | 19,778 | +102.933% |
| 2023-11-24 | 19.33 | 19.33 | 18.59 | 19.13 | +1.755% | 3,328 | +98.902% |
| 2023-11-22 | 18.14 | 18.95 | 18.07 | 18.80 | +3.014% | 7,930 | +102.394% |
| 2023-11-21 | 19.00 | 19.22 | 18.25 | 18.25 | -3.947% | 14,938 | +108.493% |
| 2023-11-20 | 19.28 | 19.48 | 18.81 | 19.00 | -0.628% | 6,468 | +100.263% |
| 2023-11-17 | 19.18 | 19.72 | 19.00 | 19.12 | +1.865% | 8,863 | +99.006% |
| 2023-11-16 | 20.01 | 20.01 | 18.76 | 18.77 | -7.171% | 6,963 | +102.717% |
| 2023-11-15 | 20.47 | 21.11 | 19.95 | 20.22 | -3.022% | 12,593 | +88.180% |
| 2023-11-14 | 20.48 | 21.40 | 20.18 | 20.85 | -0.048% | 5,561 | +82.494% |
| 2023-11-13 | 19.95 | 21.00 | 19.76 | 20.86 | +2.155% | 22,106 | +82.407% |
| 2023-11-10 | 19.54 | 20.72 | 19.52 | 20.42 | +2.151% | 16,257 | +86.337% |
| 2023-11-09 | 19.82 | 20.95 | 19.77 | 19.99 | +0.909% | 18,919 | +90.345% |
| 2023-11-08 | 19.51 | 20.16 | 19.50 | 19.81 | -0.602% | 17,843 | +92.075% |
| 2023-11-07 | 20.00 | 20.25 | 19.52 | 19.93 | -1.774% | 13,525 | +90.918% |
| 2023-11-06 | 19.98 | 20.45 | 19.46 | 20.29 | +1.960% | 18,664 | +87.531% |
| 2023-11-03 | 19.64 | 20.73 | 19.42 | 19.90 | -0.201% | 9,409 | +91.206% |
| 2023-11-02 | 19.13 | 20.30 | 19.13 | 19.94 | +3.263% | 15,623 | +90.822% |
| 2023-11-01 | 18.96 | 19.61 | 18.28 | 19.31 | +1.900% | 11,510 | +97.048% |
| 2023-10-31 | 19.04 | 19.04 | 18.34 | 18.95 | +0.852% | 8,284 | +100.792% |
| 2023-10-30 | 18.17 | 19.45 | 18.17 | 18.79 | +2.678% | 7,862 | +102.501% |
| 2023-10-27 | 17.73 | 18.45 | 17.71 | 18.30 | -1.560% | 2,977 | +107.923% |
| 2023-10-26 | 18.82 | 18.82 | 18.15 | 18.59 | -0.268% | 3,411 | +104.680% |
| 2023-10-25 | 18.85 | 18.98 | 18.60 | 18.64 | +1.085% | 5,682 | +104.131% |
| 2023-10-24 | 19.00 | 19.36 | 18.35 | 18.44 | -0.593% | 30,086 | +106.345% |
| 2023-10-23 | 17.41 | 19.73 | 17.40 | 18.55 | +6.304% | 39,238 | +105.121% |
| 2023-10-20 | 17.68 | 17.68 | 17.00 | 17.45 | +0.057% | 30,837 | +118.052% |
| 2023-10-19 | 17.90 | 17.99 | 17.19 | 17.44 | -2.352% | 12,901 | +118.177% |
| 2023-10-18 | 18.05 | 18.61 | 17.75 | 17.86 | +1.133% | 11,010 | +113.046% |
| 2023-10-17 | 18.02 | 18.50 | 17.66 | 17.66 | -2.646% | 12,089 | +115.459% |
| 2023-10-16 | 18.36 | 18.96 | 17.95 | 18.14 | -1.467% | 24,059 | +109.757% |
| 2023-10-13 | 18.30 | 18.98 | 17.85 | 18.41 | -0.486% | 25,081 | +106.681% |
| 2023-10-12 | 18.97 | 18.97 | 18.06 | 18.50 | -0.108% | 13,242 | +105.676% |
| 2023-10-11 | 19.34 | 19.77 | 18.52 | 18.52 | -4.240% | 22,394 | +105.454% |
| 2023-10-10 | 19.64 | 19.75 | 19.00 | 19.34 | +0.624% | 10,870 | +96.743% |
| 2023-10-09 | 19.48 | 19.92 | 19.10 | 19.22 | -1.335% | 33,178 | +97.971% |
| 2023-10-06 | 19.88 | 19.88 | 19.26 | 19.48 | -2.649% | 7,200 | +95.329% |
| 2023-10-05 | 19.06 | 20.38 | 18.95 | 20.01 | +5.316% | 63,719 | +90.155% |
| 2023-10-04 | 17.42 | 19.32 | 17.22 | 19.00 | +9.636% | 69,438 | +100.263% |
| 2023-10-03 | 15.00 | 17.60 | 15.00 | 17.33 | +26.960% | 138,823 | +119.561% |
| 2023-10-02 | 13.82 | 13.99 | 13.52 | 13.65 | -1.408% | 6,744 | +178.755% |
| 2023-09-29 | 13.92 | 14.15 | 13.79 | 13.85 | -0.324% | 3,796 | +174.828% |
| 2023-09-28 | 13.60 | 14.06 | 13.56 | 13.89 | +2.283% | 13,852 | +173.938% |
| 2023-09-27 | 13.45 | 13.62 | 13.26 | 13.58 | +1.873% | 8,555 | +180.191% |
| 2023-09-26 | 13.28 | 13.34 | 13.28 | 13.33 | -0.520% | 1,537 | +185.440% |
| 2023-09-25 | 13.63 | 13.81 | 13.25 | 13.40 | -0.372% | 9,855 | +183.955% |
| 2023-09-22 | 13.19 | 14.14 | 13.19 | 13.45 | +1.663% | 61,919 | +182.900% |
| 2023-09-21 | 13.50 | 13.84 | 13.00 | 13.23 | -2.721% | 38,835 | +187.604% |
| 2023-09-20 | 13.59 | 13.87 | 13.29 | 13.60 | +0.369% | 6,654 | +179.779% |
| 2023-09-19 | 13.38 | 13.78 | 13.18 | 13.55 | +0.519% | 4,870 | +180.812% |
| 2023-09-18 | 13.40 | 13.58 | 13.21 | 13.48 | -1.749% | 6,515 | +182.270% |
| 2023-09-15 | 13.34 | 13.72 | 13.11 | 13.72 | +3.763% | 22,257 | +177.332% |
| 2023-09-14 | 13.66 | 13.67 | 13.22 | 13.22 | -2.417% | 13,665 | +187.767% |
| 2023-09-13 | 13.24 | 13.65 | 13.24 | 13.55 | +1.271% | 6,982 | +180.812% |
| 2023-09-12 | 13.06 | 13.38 | 13.00 | 13.38 | +2.529% | 14,080 | +184.380% |
| 2023-09-11 | 13.44 | 13.85 | 13.03 | 13.05 | -2.757% | 11,060 | +191.571% |
| 2023-09-08 | 13.47 | 13.60 | 13.36 | 13.42 | -0.297% | 4,074 | +183.532% |
| 2023-09-07 | 13.36 | 13.49 | 13.15 | 13.46 | +1.508% | 10,259 | +182.689% |
| 2023-09-06 | 13.57 | 13.75 | 13.25 | 13.26 | -0.600% | 11,924 | +186.953% |
| 2023-09-05 | 13.79 | 13.85 | 13.30 | 13.34 | -3.123% | 20,664 | +185.232% |
| 2023-09-01 | 13.82 | 14.03 | 13.77 | 13.77 | +1.925% | 6,262 | +176.325% |
| 2023-08-31 | 14.10 | 14.10 | 13.51 | 13.51 | -1.602% | 3,796 | +181.643% |
| 2023-08-30 | 13.76 | 13.82 | 13.69 | 13.73 | +0.219% | 10,870 | +177.130% |
| 2023-08-29 | 13.74 | 13.88 | 13.56 | 13.70 | +1.256% | 2,240 | +177.737% |
| 2023-08-28 | 13.79 | 14.19 | 13.53 | 13.53 | -2.169% | 10,572 | +181.227% |
| 2023-08-25 | 14.03 | 14.03 | 13.69 | 13.83 | -0.072% | 4,349 | +175.127% |
| 2023-08-24 | 13.98 | 14.07 | 13.51 | 13.84 | -1.213% | 2,302 | +174.928% |
| 2023-08-23 | 14.07 | 14.13 | 14.01 | 14.01 | -1.407% | 2,216 | +171.592% |
| 2023-08-22 | 14.22 | 14.39 | 14.04 | 14.21 | -0.281% | 3,818 | +167.769% |
| 2023-08-21 | 13.80 | 14.40 | 13.70 | 14.25 | +4.396% | 8,301 | +167.018% |
| 2023-08-18 | 13.32 | 13.65 | 13.31 | 13.65 | -0.768% | 5,666 | +178.755% |
| 2023-08-17 | 13.40 | 13.79 | 13.40 | 13.76 | +2.654% | 7,428 | +176.613% |
| 2023-08-16 | 14.00 | 14.18 | 13.36 | 13.40 | -0.888% | 12,631 | +183.955% |
| 2023-08-15 | 13.50 | 14.00 | 13.31 | 13.52 | +0.148% | 18,016 | +181.435% |
| 2023-08-14 | 14.26 | 14.26 | 13.50 | 13.50 | -4.255% | 5,917 | +181.852% |
| 2023-08-11 | 14.99 | 14.99 | 13.91 | 14.10 | +0.714% | 22,586 | +169.858% |
| 2023-08-10 | 15.40 | 15.40 | 13.75 | 14.00 | -9.619% | 39,707 | +171.786% |
| 2023-08-09 | 15.50 | 15.68 | 15.11 | 15.49 | +0.912% | 6,289 | +145.642% |
| 2023-08-08 | 15.44 | 15.70 | 15.20 | 15.35 | +0.327% | 9,006 | +147.883% |
| 2023-08-07 | 15.42 | 15.78 | 15.30 | 15.30 | +1.661% | 5,074 | +148.693% |
| 2023-08-04 | 15.30 | 15.70 | 15.01 | 15.05 | -1.441% | 4,713 | +152.824% |
| 2023-08-03 | 15.25 | 15.30 | 15.24 | 15.27 | +0.726% | 2,544 | +149.181% |
| 2023-08-02 | 15.77 | 15.77 | 15.00 | 15.16 | -3.868% | 20,947 | +150.989% |
| 2023-08-01 | 16.02 | 16.02 | 15.75 | 15.77 | -1.806% | 1,745 | +141.281% |
| 2023-07-31 | 15.82 | 16.20 | 15.81 | 16.06 | +1.839% | 6,881 | +136.924% |
| 2023-07-28 | 15.80 | 15.82 | 15.55 | 15.77 | +0.510% | 10,365 | +141.281% |
| 2023-07-27 | 15.75 | 16.04 | 15.50 | 15.69 | -0.570% | 12,749 | +142.511% |
| 2023-07-26 | 15.66 | 15.89 | 15.48 | 15.78 | +1.806% | 7,435 | +141.128% |
| 2023-07-25 | 15.85 | 15.91 | 15.50 | 15.50 | -2.239% | 15,904 | +145.484% |
| 2023-07-24 | 15.90 | 15.90 | 15.68 | 15.86 | +0.158% | 4,004 | +139.987% |
| 2023-07-21 | 15.45 | 15.85 | 15.06 | 15.83 | +1.866% | 10,850 | +140.366% |
| 2023-07-20 | 15.72 | 15.72 | 15.35 | 15.54 | +1.702% | 5,050 | +144.852% |
| 2023-07-19 | 15.58 | 15.97 | 15.28 | 15.28 | -0.779% | 9,503 | +149.018% |
| 2023-07-18 | 16.38 | 16.38 | 15.40 | 15.40 | +0.984% | 3,194 | +147.078% |
| 2023-07-17 | 16.00 | 16.00 | 15.25 | 15.25 | -4.688% | 11,103 | +149.508% |
| 2023-07-14 | 15.58 | 16.00 | 15.58 | 16.00 | +0.439% | 1,726 | +137.812% |
| 2023-07-13 | 15.75 | 15.94 | 15.57 | 15.93 | +2.444% | 4,824 | +138.858% |
| 2023-07-12 | 15.75 | 16.38 | 15.55 | 15.55 | +0.647% | 6,804 | +144.695% |
| 2023-07-11 | 16.00 | 16.38 | 15.30 | 15.45 | -4.630% | 28,708 | +146.278% |
| 2023-07-10 | 16.24 | 16.38 | 15.76 | 16.20 | -0.857% | 4,791 | +134.877% |
| 2023-07-07 | 15.84 | 16.34 | 15.66 | 16.34 | +1.554% | 2,815 | +132.864% |
| 2023-07-06 | 16.11 | 16.18 | 15.81 | 16.09 | -0.863% | 5,069 | +136.482% |
| 2023-07-05 | 16.15 | 16.35 | 16.15 | 16.23 | +0.495% | 11,251 | +134.442% |
| 2023-07-03 | 16.15 | 16.15 | 16.15 | 16.15 | -0.615% | 386 | +135.604% |
| 2023-06-30 | 15.87 | 16.50 | 15.87 | 16.25 | +3.175% | 18,898 | +134.154% |
| 2023-06-29 | 15.69 | 15.75 | 15.68 | 15.75 | +0.127% | 2,011 | +141.587% |
| 2023-06-28 | 15.52 | 15.94 | 15.52 | 15.73 | +1.461% | 4,925 | +141.894% |
| 2023-06-27 | 15.55 | 15.98 | 15.50 | 15.50 | -0.763% | 3,435 | +145.428% |
| 2023-06-26 | 15.67 | 15.67 | 15.25 | 15.62 | -0.808% | 2,660 | +143.556% |
| 2023-06-23 | 15.71 | 15.83 | 15.50 | 15.75 | -1.316% | 7,308 | +141.587% |
| 2023-06-22 | 16.23 | 16.23 | 15.80 | 15.96 | -5.282% | 4,832 | +138.409% |
| 2023-06-21 | 16.85 | 16.85 | 16.85 | 16.85 | +0.898% | 436 | +125.816% |
| 2023-06-20 | 16.99 | 17.41 | 16.56 | 16.70 | -3.132% | 5,939 | +127.844% |
| 2023-06-16 | 17.10 | 17.24 | 16.68 | 17.24 | +0.642% | 18,316 | +120.708% |
| 2023-06-15 | 16.63 | 17.44 | 16.58 | 17.13 | +1.062% | 14,938 | +122.125% |
| 2023-06-14 | 16.23 | 16.95 | 16.23 | 16.95 | +4.501% | 31,861 | +124.484% |
| 2023-06-13 | 15.50 | 16.37 | 15.50 | 16.22 | +5.944% | 10,856 | +134.587% |
| 2023-06-12 | 15.32 | 15.69 | 15.23 | 15.31 | -1.226% | 6,047 | +148.530% |
| 2023-06-09 | 15.60 | 15.98 | 15.20 | 15.50 | -0.641% | 6,336 | +145.484% |
| 2023-06-08 | 15.81 | 15.86 | 15.60 | 15.60 | -3.286% | 4,561 | +143.910% |
| 2023-06-07 | 16.06 | 16.38 | 15.95 | 16.13 | +3.397% | 8,112 | +135.896% |
| 2023-06-06 | 15.27 | 15.81 | 14.96 | 15.60 | +2.161% | 4,503 | +143.910% |
| 2023-06-05 | 15.52 | 16.59 | 15.05 | 15.27 | -1.547% | 22,759 | +149.181% |
| 2023-06-02 | 15.19 | 15.75 | 15.15 | 15.51 | +3.194% | 12,273 | +145.326% |
| 2023-06-01 | 15.17 | 15.23 | 14.96 | 15.03 | -0.727% | 20,243 | +153.160% |
| 2023-05-31 | 14.91 | 15.40 | 14.91 | 15.14 | +0.933% | 11,343 | +151.321% |
| 2023-05-30 | 14.70 | 15.00 | 14.70 | 15.00 | +1.626% | 20,214 | +153.667% |
| 2023-05-26 | 14.77 | 14.95 | 14.43 | 14.76 | -1.072% | 12,607 | +157.791% |
| 2023-05-25 | 14.61 | 14.94 | 14.61 | 14.92 | +0.811% | 9,278 | +155.027% |
| 2023-05-24 | 14.80 | 14.90 | 14.50 | 14.80 | -1.333% | 15,421 | +157.095% |
| 2023-05-23 | 14.90 | 15.00 | 14.66 | 15.00 | +1.055% | 10,464 | +153.667% |
| 2023-05-22 | 14.60 | 14.99 | 14.57 | 14.84 | +0.770% | 5,198 | +156.343% |
| 2023-05-19 | 14.29 | 14.75 | 14.29 | 14.73 | +3.368% | 5,550 | +158.316% |
| 2023-05-18 | 14.10 | 14.50 | 14.10 | 14.25 | +1.641% | 1,818 | +167.018% |
| 2023-05-17 | 14.06 | 14.35 | 14.02 | 14.02 | -0.567% | 5,267 | +171.398% |
| 2023-05-16 | 14.48 | 14.57 | 14.05 | 14.10 | -1.399% | 2,381 | +169.858% |
| 2023-05-15 | 14.21 | 14.48 | 14.09 | 14.30 | +1.779% | 3,831 | +166.084% |
| 2023-05-12 | 14.27 | 14.40 | 13.95 | 14.05 | -1.473% | 6,813 | +170.819% |
| 2023-05-11 | 14.68 | 14.68 | 14.18 | 14.26 | -4.295% | 4,945 | +166.830% |
| 2023-05-10 | 14.85 | 14.90 | 14.65 | 14.90 | +1.706% | 4,528 | +155.369% |
| 2023-05-09 | 14.66 | 14.88 | 14.61 | 14.65 | 0.000% | 19,578 | +159.727% |
| 2023-05-08 | 14.67 | 15.36 | 14.65 | 14.65 | -4.311% | 17,083 | +159.727% |
| 2023-05-05 | 14.50 | 15.32 | 14.50 | 15.31 | +10.144% | 7,625 | +148.530% |
| 2023-05-04 | 14.41 | 14.41 | 13.78 | 13.90 | -2.797% | 15,449 | +173.741% |
| 2023-05-03 | 15.01 | 15.01 | 14.10 | 14.30 | -5.172% | 12,276 | +166.084% |
| 2023-05-02 | 15.22 | 15.22 | 15.00 | 15.08 | -0.132% | 2,458 | +152.321% |
| 2023-05-01 | 15.33 | 15.56 | 15.07 | 15.10 | -1.500% | 4,634 | +151.987% |
| 2023-04-28 | 15.32 | 16.03 | 15.32 | 15.33 | +0.196% | 10,769 | +148.206% |
| 2023-04-27 | 15.82 | 15.82 | 15.26 | 15.30 | -2.361% | 13,727 | +148.693% |
| 2023-04-26 | 15.49 | 16.03 | 15.49 | 15.67 | +0.578% | 14,318 | +142.821% |
| 2023-04-25 | 16.01 | 16.02 | 15.53 | 15.58 | -0.764% | 11,908 | +144.223% |
| 2023-04-24 | 15.82 | 15.82 | 15.70 | 15.70 | -1.196% | 910 | +142.357% |
| 2023-04-21 | 15.77 | 15.89 | 15.54 | 15.89 | +0.570% | 2,207 | +139.459% |
| 2023-04-20 | 15.89 | 16.08 | 15.65 | 15.80 | -1.250% | 5,309 | +140.823% |
| 2023-04-19 | 16.01 | 16.29 | 15.95 | 16.00 | +1.587% | 3,246 | +137.812% |
| 2023-04-18 | 15.94 | 16.25 | 15.65 | 15.75 | -1.501% | 3,575 | +141.587% |
| 2023-04-17 | 15.65 | 15.99 | 15.65 | 15.99 | +2.566% | 1,848 | +137.961% |
| 2023-04-14 | 15.96 | 15.96 | 15.56 | 15.59 | -2.196% | 2,192 | +144.067% |
| 2023-04-13 | 15.93 | 16.18 | 15.93 | 15.94 | -0.685% | 2,559 | +138.708% |
| 2023-04-12 | 16.29 | 16.62 | 15.96 | 16.05 | -1.048% | 5,110 | +137.072% |
| 2023-04-11 | 15.49 | 16.69 | 15.47 | 16.22 | +6.082% | 11,921 | +134.587% |
| 2023-04-10 | 15.12 | 15.45 | 15.00 | 15.29 | -0.261% | 14,341 | +148.855% |
| 2023-04-06 | 15.00 | 15.68 | 14.50 | 15.33 | +1.055% | 27,080 | +148.206% |
| 2023-04-05 | 14.90 | 15.17 | 14.81 | 15.17 | +1.812% | 7,619 | +150.824% |
| 2023-04-04 | 15.32 | 15.34 | 14.90 | 14.90 | -2.614% | 9,125 | +155.369% |
| 2023-04-03 | 15.69 | 15.74 | 15.26 | 15.30 | -0.326% | 5,220 | +148.693% |
| 2023-03-31 | 15.52 | 15.98 | 14.96 | 15.35 | +0.656% | 26,048 | +147.883% |
| 2023-03-30 | 15.14 | 15.30 | 14.78 | 15.25 | +0.927% | 8,342 | +149.508% |
| 2023-03-29 | 15.55 | 15.55 | 15.00 | 15.11 | -1.692% | 15,082 | +151.820% |
| 2023-03-28 | 15.96 | 15.96 | 15.28 | 15.37 | -3.757% | 6,447 | +147.560% |
| 2023-03-27 | 15.48 | 15.97 | 15.48 | 15.97 | +4.243% | 2,751 | +138.259% |
| 2023-03-24 | 15.63 | 15.90 | 15.25 | 15.32 | -1.921% | 12,859 | +148.368% |
| 2023-03-23 | 15.79 | 16.16 | 15.62 | 15.62 | -1.699% | 10,835 | +143.598% |
| 2023-03-22 | 16.20 | 16.20 | 15.75 | 15.89 | -0.750% | 12,751 | +139.459% |
| 2023-03-21 | 16.21 | 16.51 | 16.00 | 16.01 | +0.439% | 10,210 | +137.664% |
| 2023-03-20 | 15.88 | 16.29 | 15.88 | 15.94 | -1.117% | 8,935 | +138.708% |
| 2023-03-17 | 16.15 | 16.30 | 15.63 | 16.12 | -1.407% | 32,083 | +136.042% |
| 2023-03-16 | 15.97 | 16.50 | 15.97 | 16.35 | +2.188% | 22,817 | +132.722% |
| 2023-03-15 | 17.00 | 17.00 | 16.00 | 16.00 | -7.407% | 19,940 | +137.812% |
| 2023-03-14 | 17.11 | 17.54 | 17.07 | 17.28 | +3.473% | 16,209 | +120.197% |
| 2023-03-13 | 17.01 | 17.19 | 16.63 | 16.70 | -3.356% | 2,854 | +127.844% |
| 2023-03-10 | 17.75 | 17.80 | 16.91 | 17.28 | -2.373% | 21,133 | +120.197% |
| 2023-03-09 | 18.63 | 18.70 | 17.65 | 17.70 | -5.297% | 30,061 | +114.972% |
| 2023-03-08 | 19.05 | 19.08 | 18.56 | 18.69 | -1.372% | 9,071 | +103.585% |
| 2023-03-07 | 17.30 | 19.35 | 17.30 | 18.95 | +8.286% | 82,283 | +100.792% |
| 2023-03-06 | 17.34 | 17.66 | 17.22 | 17.50 | +0.633% | 50,806 | +117.429% |
| 2023-03-03 | 17.04 | 17.76 | 17.04 | 17.39 | +4.007% | 49,542 | +118.804% |
| 2023-03-02 | 16.50 | 17.13 | 16.33 | 16.72 | +1.889% | 38,725 | +127.572% |
| 2023-03-01 | 16.49 | 16.71 | 16.30 | 16.41 | -1.678% | 15,210 | +131.871% |
| 2023-02-28 | 16.97 | 17.08 | 16.55 | 16.69 | -0.655% | 47,939 | +127.981% |
| 2023-02-27 | 16.69 | 17.26 | 16.69 | 16.80 | +0.599% | 83,918 | +126.488% |
| 2023-02-24 | 17.00 | 17.25 | 16.05 | 16.70 | +7.395% | 60,231 | +127.844% |
| 2023-02-23 | 16.53 | 16.53 | 15.50 | 15.55 | -5.125% | 25,545 | +144.695% |
| 2023-02-22 | 16.27 | 16.76 | 16.00 | 16.39 | +2.055% | 10,221 | +132.154% |
| 2023-02-21 | 16.75 | 17.00 | 16.06 | 16.06 | -4.119% | 22,950 | +136.924% |
| 2023-02-17 | 17.07 | 17.35 | 16.60 | 16.75 | -0.770% | 12,892 | +127.164% |
| 2023-02-16 | 16.66 | 17.21 | 16.66 | 16.88 | -3.488% | 12,914 | +125.415% |
| 2023-02-15 | 16.35 | 17.49 | 16.35 | 17.49 | +6.000% | 5,507 | +117.553% |
| 2023-02-14 | 16.66 | 16.68 | 16.50 | 16.50 | -0.242% | 5,064 | +130.606% |
| 2023-02-13 | 16.71 | 16.71 | 16.42 | 16.54 | +1.597% | 16,216 | +130.048% |
| 2023-02-10 | 16.50 | 16.60 | 16.28 | 16.28 | -1.691% | 6,251 | +133.722% |
| 2023-02-09 | 16.50 | 16.90 | 16.50 | 16.56 | 0.000% | 5,069 | +129.771% |