TNP
Tsakos Energy Navigation Ltd.
stockNYSE
InactiveJun 28, 2024
29.28USD-0.543%(-0.16)237,634
TNP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 29.54 | 29.69 | 29.02 | 29.28 | -0.543% | 237,634 | 0.000% |
| 2024-06-27 | 29.88 | 30.10 | 29.10 | 29.44 | -0.975% | 199,429 | -0.543% |
| 2024-06-26 | 29.80 | 29.86 | 29.27 | 29.73 | -0.168% | 388,783 | -1.514% |
| 2024-06-25 | 29.46 | 29.79 | 29.11 | 29.78 | +1.361% | 274,004 | -1.679% |
| 2024-06-24 | 28.44 | 29.54 | 28.44 | 29.38 | +3.524% | 499,934 | -0.340% |
| 2024-06-21 | 28.10 | 28.99 | 28.00 | 28.38 | +1.249% | 470,326 | +3.171% |
| 2024-06-20 | 28.11 | 29.15 | 26.60 | 28.03 | -2.572% | 743,090 | +4.460% |
| 2024-06-18 | 28.27 | 28.87 | 28.27 | 28.77 | +1.877% | 299,214 | +1.773% |
| 2024-06-17 | 28.59 | 29.03 | 28.01 | 28.24 | -1.224% | 276,455 | +3.683% |
| 2024-06-14 | 29.78 | 29.78 | 28.31 | 28.59 | -3.996% | 588,673 | +2.413% |
| 2024-06-13 | 30.30 | 30.33 | 29.40 | 29.78 | -2.200% | 268,273 | -1.679% |
| 2024-06-12 | 30.51 | 30.60 | 29.80 | 30.45 | +0.661% | 218,634 | -3.842% |
| 2024-06-11 | 30.43 | 30.46 | 29.61 | 30.25 | -2.388% | 286,913 | -3.207% |
| 2024-06-10 | 30.80 | 31.00 | 30.66 | 30.99 | +0.978% | 118,297 | -5.518% |
| 2024-06-07 | 31.10 | 31.15 | 30.51 | 30.69 | -1.666% | 161,687 | -4.594% |
| 2024-06-06 | 31.32 | 31.48 | 30.89 | 31.21 | -0.542% | 179,991 | -6.184% |
| 2024-06-05 | 30.43 | 31.38 | 30.43 | 31.38 | +3.122% | 164,410 | -6.692% |
| 2024-06-04 | 30.58 | 30.80 | 30.37 | 30.43 | -1.521% | 230,631 | -3.779% |
| 2024-06-03 | 31.25 | 31.44 | 30.77 | 30.90 | -0.962% | 173,826 | -5.243% |
| 2024-05-31 | 31.10 | 31.34 | 30.80 | 31.20 | +0.613% | 193,581 | -6.154% |
| 2024-05-30 | 30.54 | 31.16 | 30.42 | 31.01 | +1.274% | 160,967 | -5.579% |
| 2024-05-29 | 31.19 | 31.25 | 30.58 | 30.62 | -1.733% | 228,530 | -4.376% |
| 2024-05-28 | 31.05 | 31.30 | 30.43 | 31.16 | +0.874% | 197,439 | -6.033% |
| 2024-05-24 | 30.53 | 31.00 | 30.41 | 30.89 | +1.712% | 175,574 | -5.212% |
| 2024-05-23 | 30.59 | 30.84 | 30.21 | 30.37 | -0.033% | 215,246 | -3.589% |
| 2024-05-22 | 31.00 | 31.10 | 30.32 | 30.38 | -2.378% | 214,644 | -3.621% |
| 2024-05-21 | 30.59 | 31.31 | 30.59 | 31.12 | +1.434% | 337,515 | -5.913% |
| 2024-05-20 | 30.17 | 31.16 | 30.17 | 30.68 | +1.690% | 375,961 | -4.563% |
| 2024-05-17 | 29.89 | 30.34 | 29.51 | 30.17 | +1.004% | 336,776 | -2.950% |
| 2024-05-16 | 29.40 | 29.97 | 29.20 | 29.87 | +1.530% | 305,084 | -1.975% |
| 2024-05-15 | 29.54 | 29.58 | 28.98 | 29.42 | -0.876% | 261,577 | -0.476% |
| 2024-05-14 | 28.88 | 29.69 | 28.68 | 29.68 | +2.699% | 423,568 | -1.348% |
| 2024-05-13 | 28.91 | 29.18 | 28.63 | 28.90 | +0.522% | 227,140 | +1.315% |
| 2024-05-10 | 28.61 | 29.00 | 28.48 | 28.75 | +1.411% | 330,288 | +1.843% |
| 2024-05-09 | 27.61 | 28.41 | 27.60 | 28.35 | +2.680% | 501,822 | +3.280% |
| 2024-05-08 | 26.50 | 27.69 | 26.49 | 27.61 | +4.307% | 498,498 | +6.049% |
| 2024-05-07 | 26.43 | 26.61 | 26.18 | 26.47 | -0.076% | 191,349 | +10.616% |
| 2024-05-06 | 26.35 | 26.79 | 26.20 | 26.49 | +0.991% | 304,726 | +10.532% |
| 2024-05-03 | 26.46 | 26.50 | 25.91 | 26.23 | -1.094% | 256,119 | +11.628% |
| 2024-05-02 | 25.85 | 26.58 | 25.85 | 26.52 | +3.110% | 230,844 | +10.407% |
| 2024-05-01 | 25.86 | 26.07 | 25.48 | 25.72 | -0.233% | 164,473 | +13.841% |
| 2024-04-30 | 25.78 | 26.31 | 25.73 | 25.78 | +0.194% | 249,354 | +13.576% |
| 2024-04-29 | 25.83 | 26.10 | 24.85 | 25.73 | -0.695% | 260,873 | +13.797% |
| 2024-04-26 | 25.35 | 26.08 | 25.25 | 25.91 | +2.209% | 185,809 | +13.007% |
| 2024-04-25 | 24.65 | 25.44 | 24.55 | 25.35 | +2.259% | 158,385 | +15.503% |
| 2024-04-24 | 24.64 | 24.96 | 24.61 | 24.79 | +0.202% | 219,007 | +18.112% |
| 2024-04-23 | 24.61 | 25.00 | 24.56 | 24.74 | +0.324% | 203,741 | +18.351% |
| 2024-04-22 | 24.72 | 24.91 | 24.41 | 24.66 | -0.243% | 286,863 | +18.735% |
| 2024-04-19 | 24.44 | 24.93 | 24.20 | 24.72 | +0.775% | 269,621 | +18.447% |
| 2024-04-18 | 25.29 | 25.39 | 24.51 | 24.53 | -3.005% | 265,673 | +19.364% |
| 2024-04-17 | 25.45 | 25.77 | 25.18 | 25.29 | -0.118% | 200,886 | +15.777% |
| 2024-04-16 | 25.05 | 25.36 | 24.67 | 25.32 | +0.756% | 230,277 | +15.640% |
| 2024-04-15 | 25.39 | 25.86 | 24.97 | 25.13 | -0.868% | 212,430 | +16.514% |
| 2024-04-12 | 25.93 | 26.14 | 25.28 | 25.35 | -1.706% | 250,621 | +15.503% |
| 2024-04-11 | 25.45 | 26.18 | 25.45 | 25.79 | +2.423% | 317,037 | +13.532% |
| 2024-04-10 | 25.05 | 25.58 | 24.92 | 25.18 | +0.079% | 254,824 | +16.283% |
| 2024-04-09 | 25.99 | 26.15 | 25.14 | 25.16 | -3.044% | 358,431 | +16.375% |
| 2024-04-08 | 26.37 | 26.37 | 25.93 | 25.95 | -1.630% | 208,259 | +12.832% |
| 2024-04-05 | 26.74 | 26.85 | 26.35 | 26.38 | -0.939% | 244,121 | +10.993% |
| 2024-04-04 | 27.05 | 27.08 | 26.44 | 26.63 | -1.698% | 378,510 | +9.951% |
| 2024-04-03 | 25.90 | 27.20 | 25.85 | 27.09 | +5.041% | 877,884 | +8.084% |
| 2024-04-02 | 25.88 | 25.88 | 25.51 | 25.79 | -0.193% | 306,255 | +13.532% |
| 2024-04-01 | 25.38 | 25.95 | 25.38 | 25.84 | +1.772% | 308,388 | +13.313% |
| 2024-03-28 | 25.31 | 25.49 | 24.86 | 25.39 | -0.353% | 384,334 | +15.321% |
| 2024-03-27 | 25.58 | 25.89 | 24.83 | 25.48 | -0.508% | 613,511 | +14.914% |
| 2024-03-26 | 25.99 | 25.99 | 25.50 | 25.61 | -1.614% | 250,527 | +14.330% |
| 2024-03-25 | 25.86 | 26.50 | 25.86 | 26.03 | +1.166% | 362,584 | +12.486% |
| 2024-03-22 | 25.25 | 26.11 | 25.12 | 25.73 | +1.901% | 322,156 | +13.797% |
| 2024-03-21 | 25.32 | 25.63 | 25.14 | 25.25 | +2.434% | 333,739 | +15.960% |
| 2024-03-20 | 24.53 | 24.79 | 24.01 | 24.65 | -0.041% | 265,325 | +18.783% |
| 2024-03-19 | 25.22 | 25.37 | 24.66 | 24.66 | -2.220% | 191,006 | +18.735% |
| 2024-03-18 | 24.38 | 25.30 | 24.11 | 25.22 | +3.914% | 339,087 | +16.098% |
| 2024-03-15 | 24.72 | 24.86 | 24.24 | 24.27 | -2.373% | 340,086 | +20.643% |
| 2024-03-14 | 24.57 | 25.00 | 24.22 | 24.86 | +1.802% | 351,689 | +17.780% |
| 2024-03-13 | 24.04 | 24.56 | 24.04 | 24.42 | +2.005% | 373,967 | +19.902% |
| 2024-03-12 | 23.73 | 24.04 | 23.65 | 23.94 | +0.715% | 251,059 | +22.306% |
| 2024-03-11 | 23.71 | 23.86 | 23.30 | 23.77 | -0.042% | 227,823 | +23.180% |
| 2024-03-08 | 23.87 | 23.96 | 23.59 | 23.78 | -0.668% | 193,797 | +23.129% |
| 2024-03-07 | 23.70 | 24.05 | 23.50 | 23.94 | +1.269% | 223,044 | +22.306% |
| 2024-03-06 | 23.59 | 23.84 | 23.32 | 23.64 | +0.596% | 189,304 | +23.858% |
| 2024-03-05 | 23.38 | 23.90 | 23.36 | 23.50 | +0.945% | 158,284 | +24.596% |
| 2024-03-04 | 24.21 | 24.31 | 23.26 | 23.28 | -2.960% | 278,250 | +25.773% |
| 2024-03-01 | 23.80 | 24.28 | 23.80 | 23.99 | +0.926% | 209,908 | +22.051% |
| 2024-02-29 | 23.74 | 24.03 | 23.46 | 23.77 | -0.042% | 197,008 | +23.180% |
| 2024-02-28 | 23.60 | 24.02 | 23.60 | 23.78 | +0.295% | 187,453 | +23.129% |
| 2024-02-27 | 24.10 | 24.13 | 23.63 | 23.71 | -1.496% | 210,149 | +23.492% |
| 2024-02-26 | 23.91 | 24.21 | 23.78 | 24.07 | +1.220% | 125,175 | +21.645% |
| 2024-02-23 | 23.70 | 23.93 | 23.50 | 23.78 | +0.253% | 238,288 | +23.129% |
| 2024-02-22 | 24.01 | 24.01 | 23.47 | 23.72 | -1.781% | 222,114 | +23.440% |
| 2024-02-21 | 24.11 | 24.49 | 23.89 | 24.15 | +0.416% | 209,248 | +21.242% |
| 2024-02-20 | 24.77 | 24.91 | 23.87 | 24.05 | -3.569% | 230,385 | +21.746% |
| 2024-02-16 | 24.78 | 25.27 | 24.78 | 24.94 | +0.768% | 255,316 | +17.402% |
| 2024-02-15 | 24.49 | 24.89 | 24.00 | 24.75 | +1.227% | 190,532 | +18.303% |
| 2024-02-14 | 24.34 | 24.60 | 24.09 | 24.45 | +1.033% | 213,281 | +19.755% |
| 2024-02-13 | 24.57 | 24.57 | 24.00 | 24.20 | -1.506% | 169,481 | +20.992% |
| 2024-02-12 | 23.97 | 24.77 | 23.95 | 24.57 | +3.409% | 320,477 | +19.170% |
| 2024-02-09 | 23.97 | 24.08 | 23.37 | 23.76 | -0.669% | 158,767 | +23.232% |
| 2024-02-08 | 23.88 | 24.00 | 23.53 | 23.92 | -0.829% | 129,752 | +22.408% |
| 2024-02-07 | 23.81 | 24.28 | 23.41 | 24.12 | +1.302% | 177,158 | +21.393% |
| 2024-02-06 | 24.05 | 24.37 | 23.70 | 23.81 | -0.668% | 212,367 | +22.974% |
| 2024-02-05 | 24.19 | 24.43 | 23.72 | 23.97 | -0.827% | 310,677 | +22.153% |
| 2024-02-02 | 24.11 | 24.26 | 23.85 | 24.17 | +1.897% | 375,028 | +21.142% |
| 2024-02-01 | 24.86 | 25.36 | 23.11 | 23.72 | -3.460% | 783,318 | +23.440% |
| 2024-01-31 | 24.88 | 24.90 | 24.35 | 24.57 | -1.444% | 237,748 | +19.170% |
| 2024-01-30 | 24.43 | 24.95 | 24.38 | 24.93 | +2.047% | 319,325 | +17.449% |
| 2024-01-29 | 25.00 | 25.10 | 24.37 | 24.43 | -1.888% | 216,945 | +19.853% |
| 2024-01-26 | 24.04 | 24.97 | 23.70 | 24.90 | +3.448% | 327,262 | +17.590% |
| 2024-01-25 | 24.55 | 24.55 | 23.78 | 24.07 | -1.514% | 200,395 | +21.645% |
| 2024-01-24 | 23.94 | 24.56 | 23.94 | 24.44 | +3.956% | 263,834 | +19.804% |
| 2024-01-23 | 23.66 | 23.80 | 23.45 | 23.51 | -1.343% | 190,039 | +24.543% |
| 2024-01-22 | 24.26 | 24.30 | 23.45 | 23.83 | -2.015% | 328,969 | +22.870% |
| 2024-01-19 | 24.67 | 24.92 | 24.04 | 24.32 | -0.856% | 206,555 | +20.395% |
| 2024-01-18 | 24.54 | 24.69 | 24.17 | 24.53 | +0.082% | 210,633 | +19.364% |
| 2024-01-17 | 24.19 | 24.79 | 24.19 | 24.51 | +0.781% | 190,352 | +19.461% |
| 2024-01-16 | 24.75 | 25.24 | 24.20 | 24.32 | -0.450% | 299,634 | +20.395% |
| 2024-01-12 | 24.24 | 24.60 | 24.07 | 24.43 | +4.446% | 481,504 | +19.853% |
| 2024-01-11 | 23.48 | 23.48 | 22.88 | 23.39 | -0.213% | 198,946 | +25.182% |
| 2024-01-10 | 23.76 | 23.90 | 23.30 | 23.44 | -1.014% | 220,490 | +24.915% |
| 2024-01-09 | 23.96 | 23.98 | 23.31 | 23.68 | 0.000% | 163,186 | +23.649% |
| 2024-01-08 | 23.58 | 23.73 | 23.08 | 23.68 | -1.579% | 252,413 | +23.649% |
| 2024-01-05 | 23.64 | 24.23 | 23.50 | 24.06 | +2.908% | 272,973 | +21.696% |
| 2024-01-04 | 23.92 | 24.34 | 23.38 | 23.38 | -0.299% | 355,749 | +25.235% |
| 2024-01-03 | 22.54 | 23.70 | 22.35 | 23.45 | +4.037% | 316,740 | +24.861% |
| 2024-01-02 | 22.94 | 22.94 | 22.47 | 22.54 | +1.440% | 308,948 | +29.902% |
| 2023-12-29 | 22.50 | 22.52 | 22.03 | 22.22 | -1.244% | 266,576 | +31.773% |
| 2023-12-28 | 22.63 | 22.98 | 22.46 | 22.50 | -1.012% | 141,265 | +30.133% |
| 2023-12-27 | 23.02 | 23.12 | 22.73 | 22.73 | -1.602% | 203,139 | +28.817% |
| 2023-12-26 | 23.78 | 24.00 | 22.66 | 23.10 | -3.630% | 280,942 | +26.753% |
| 2023-12-22 | 23.35 | 24.00 | 23.35 | 23.97 | +3.453% | 373,372 | +22.153% |
| 2023-12-21 | 23.13 | 23.21 | 22.77 | 23.17 | +2.070% | 324,895 | +26.370% |
| 2023-12-20 | 22.79 | 23.28 | 22.35 | 22.70 | +0.710% | 569,570 | +28.987% |
| 2023-12-19 | 22.28 | 22.63 | 21.91 | 22.54 | +1.715% | 486,389 | +29.902% |
| 2023-12-18 | 22.06 | 22.58 | 21.70 | 22.16 | +5.323% | 580,279 | +32.130% |
| 2023-12-15 | 20.42 | 21.18 | 20.14 | 21.04 | +5.042% | 467,457 | +39.163% |
| 2023-12-14 | 19.62 | 20.14 | 19.62 | 20.03 | +2.823% | 354,459 | +46.181% |
| 2023-12-13 | 19.25 | 19.57 | 18.88 | 19.48 | -0.103% | 440,994 | +50.308% |
| 2023-12-12 | 19.60 | 19.90 | 19.43 | 19.50 | -0.409% | 368,835 | +50.154% |
| 2023-12-11 | 19.54 | 19.67 | 19.17 | 19.58 | -0.559% | 245,787 | +49.540% |
| 2023-12-08 | 19.75 | 19.84 | 19.52 | 19.69 | 0.000% | 225,333 | +48.705% |
| 2023-12-07 | 19.86 | 19.87 | 19.30 | 19.69 | -0.152% | 258,982 | +48.705% |
| 2023-12-06 | 19.85 | 20.32 | 19.55 | 19.72 | -0.705% | 349,053 | +48.479% |
| 2023-12-05 | 20.05 | 20.10 | 19.68 | 19.86 | -1.683% | 273,137 | +47.432% |
| 2023-12-04 | 20.43 | 20.56 | 20.02 | 20.20 | -1.511% | 153,858 | +44.950% |
| 2023-12-01 | 20.39 | 20.69 | 20.17 | 20.51 | +1.686% | 252,866 | +42.760% |
| 2023-11-30 | 19.69 | 20.32 | 19.36 | 20.17 | +1.920% | 308,487 | +45.166% |
| 2023-11-29 | 19.86 | 20.03 | 19.60 | 19.79 | -0.852% | 289,806 | +47.954% |
| 2023-11-28 | 20.38 | 20.54 | 19.94 | 19.96 | -2.729% | 185,109 | +46.693% |
| 2023-11-27 | 20.83 | 20.83 | 20.33 | 20.52 | -1.488% | 300,893 | +42.690% |
| 2023-11-24 | 20.83 | 21.15 | 20.72 | 20.83 | +0.872% | 186,010 | +40.566% |
| 2023-11-22 | 19.90 | 20.79 | 19.71 | 20.65 | +3.769% | 432,390 | +41.792% |
| 2023-11-21 | 20.25 | 20.56 | 19.33 | 19.90 | -6.617% | 1,052,379 | +47.136% |
| 2023-11-20 | 21.40 | 21.66 | 21.17 | 21.31 | +0.566% | 257,729 | +37.400% |
| 2023-11-17 | 21.17 | 21.56 | 21.12 | 21.19 | +0.522% | 168,914 | +38.178% |
| 2023-11-16 | 21.50 | 21.55 | 20.95 | 21.08 | -2.045% | 203,725 | +38.899% |
| 2023-11-15 | 22.10 | 22.34 | 21.49 | 21.52 | -2.888% | 174,244 | +36.059% |
| 2023-11-14 | 22.00 | 22.23 | 21.54 | 22.16 | +0.682% | 186,694 | +32.130% |
| 2023-11-13 | 21.85 | 22.17 | 21.72 | 22.01 | +0.778% | 105,114 | +33.030% |
| 2023-11-10 | 21.71 | 22.02 | 21.61 | 21.84 | +0.599% | 153,050 | +34.066% |
| 2023-11-09 | 21.46 | 21.94 | 21.34 | 21.71 | +2.406% | 192,699 | +34.869% |
| 2023-11-08 | 21.51 | 21.60 | 20.91 | 21.20 | -2.124% | 165,442 | +38.113% |
| 2023-11-07 | 22.22 | 22.34 | 21.60 | 21.66 | -3.260% | 337,438 | +35.180% |
| 2023-11-06 | 23.06 | 23.11 | 22.30 | 22.39 | -2.398% | 238,727 | +30.773% |
| 2023-11-03 | 22.59 | 22.99 | 21.82 | 22.94 | +1.325% | 457,745 | +27.637% |
| 2023-11-02 | 22.50 | 22.79 | 22.28 | 22.64 | +0.757% | 208,797 | +29.329% |
| 2023-11-01 | 22.08 | 22.59 | 22.08 | 22.47 | +1.997% | 252,024 | +30.307% |
| 2023-10-31 | 22.00 | 22.49 | 21.76 | 22.03 | -0.676% | 266,571 | +32.910% |
| 2023-10-30 | 22.71 | 22.99 | 21.50 | 22.18 | -1.858% | 696,228 | +32.011% |
| 2023-10-27 | 21.97 | 22.64 | 21.88 | 22.60 | +3.480% | 286,663 | +29.558% |
| 2023-10-26 | 21.57 | 21.96 | 21.33 | 21.84 | +1.440% | 335,976 | +34.066% |
| 2023-10-25 | 21.25 | 21.58 | 21.21 | 21.53 | +1.270% | 160,023 | +35.996% |
| 2023-10-24 | 20.93 | 21.54 | 20.93 | 21.26 | +2.408% | 175,777 | +37.723% |
| 2023-10-23 | 20.72 | 21.16 | 20.45 | 20.76 | -1.001% | 181,345 | +41.040% |
| 2023-10-20 | 21.09 | 21.40 | 20.93 | 20.97 | -1.503% | 152,881 | +39.628% |
| 2023-10-19 | 21.51 | 21.63 | 21.10 | 21.29 | -3.183% | 162,689 | +37.529% |
| 2023-10-18 | 22.38 | 22.38 | 21.87 | 21.99 | -1.655% | 213,073 | +33.151% |
| 2023-10-17 | 22.23 | 22.68 | 22.20 | 22.36 | +0.948% | 194,070 | +30.948% |
| 2023-10-16 | 22.04 | 22.39 | 21.71 | 22.15 | +1.003% | 289,228 | +32.190% |
| 2023-10-13 | 21.85 | 22.26 | 21.80 | 21.93 | +1.200% | 423,092 | +33.516% |
| 2023-10-12 | 21.49 | 21.85 | 21.33 | 21.67 | +1.546% | 362,751 | +35.118% |
| 2023-10-11 | 21.40 | 21.58 | 21.09 | 21.34 | -0.280% | 196,015 | +37.207% |
| 2023-10-10 | 21.13 | 21.69 | 21.13 | 21.40 | +1.182% | 276,278 | +36.822% |
| 2023-10-09 | 20.75 | 21.49 | 20.75 | 21.15 | +3.120% | 261,614 | +38.440% |
| 2023-10-06 | 19.90 | 20.59 | 19.72 | 20.51 | +2.091% | 268,457 | +42.760% |
| 2023-10-05 | 19.20 | 20.25 | 19.20 | 20.09 | +4.201% | 257,521 | +45.744% |
| 2023-10-04 | 19.81 | 19.86 | 18.95 | 19.28 | -3.018% | 367,819 | +51.867% |
| 2023-10-03 | 20.30 | 20.30 | 19.68 | 19.88 | -2.501% | 205,515 | +47.284% |
| 2023-10-02 | 20.92 | 21.43 | 20.34 | 20.39 | -1.877% | 259,782 | +43.600% |
| 2023-09-29 | 21.31 | 21.31 | 20.67 | 20.78 | -1.283% | 256,558 | +40.905% |
| 2023-09-28 | 20.69 | 21.09 | 20.44 | 21.05 | +2.383% | 363,987 | +39.097% |
| 2023-09-27 | 20.64 | 20.95 | 20.42 | 20.56 | +1.032% | 206,614 | +42.412% |
| 2023-09-26 | 20.10 | 20.84 | 19.96 | 20.35 | +0.892% | 253,095 | +43.882% |
| 2023-09-25 | 19.81 | 20.35 | 19.62 | 20.17 | +2.334% | 264,990 | +45.166% |
| 2023-09-22 | 19.66 | 20.24 | 19.61 | 19.71 | +0.767% | 185,519 | +48.554% |
| 2023-09-21 | 19.50 | 19.74 | 19.31 | 19.56 | +0.359% | 146,215 | +49.693% |
| 2023-09-20 | 19.34 | 19.78 | 19.34 | 19.49 | +1.142% | 242,193 | +50.231% |
| 2023-09-19 | 19.64 | 19.94 | 19.27 | 19.27 | -1.533% | 171,465 | +51.946% |
| 2023-09-18 | 19.22 | 19.78 | 19.15 | 19.57 | +2.461% | 212,708 | +49.617% |
| 2023-09-15 | 18.85 | 19.29 | 18.75 | 19.10 | +1.758% | 350,248 | +53.298% |
| 2023-09-14 | 18.95 | 19.37 | 18.76 | 18.77 | +0.267% | 199,691 | +55.994% |
| 2023-09-13 | 19.37 | 19.45 | 18.68 | 18.72 | -3.256% | 336,757 | +56.410% |
| 2023-09-12 | 19.35 | 19.77 | 19.30 | 19.35 | +0.467% | 179,159 | +51.318% |
| 2023-09-11 | 20.05 | 20.05 | 19.26 | 19.26 | -3.265% | 265,249 | +52.025% |
| 2023-09-08 | 18.90 | 20.25 | 18.46 | 19.91 | +5.456% | 558,420 | +47.062% |
| 2023-09-07 | 19.28 | 19.38 | 18.07 | 18.88 | -4.260% | 1,116,812 | +55.085% |
| 2023-09-06 | 19.78 | 20.32 | 19.70 | 19.72 | +0.152% | 253,734 | +48.479% |
| 2023-09-05 | 20.35 | 20.35 | 19.52 | 19.69 | -3.810% | 343,468 | +48.705% |
| 2023-09-01 | 20.40 | 20.60 | 20.03 | 20.47 | +0.987% | 284,816 | +43.039% |
| 2023-08-31 | 21.00 | 21.00 | 20.07 | 20.27 | -3.888% | 611,759 | +44.450% |
| 2023-08-30 | 20.75 | 21.59 | 20.58 | 21.09 | +1.200% | 265,981 | +38.834% |
| 2023-08-29 | 20.77 | 21.04 | 20.52 | 20.84 | +0.337% | 124,020 | +40.499% |
| 2023-08-28 | 20.63 | 21.22 | 20.46 | 20.77 | +1.120% | 259,535 | +40.973% |
| 2023-08-25 | 20.89 | 21.21 | 20.45 | 20.54 | -1.863% | 194,722 | +42.551% |
| 2023-08-24 | 21.11 | 21.56 | 20.83 | 20.93 | -0.806% | 168,686 | +39.895% |
| 2023-08-23 | 21.39 | 21.39 | 20.68 | 21.10 | -1.678% | 164,782 | +38.768% |
| 2023-08-22 | 21.70 | 21.86 | 21.40 | 21.46 | -0.556% | 207,804 | +36.440% |
| 2023-08-21 | 21.60 | 22.29 | 21.35 | 21.58 | +0.093% | 554,439 | +35.681% |
| 2023-08-18 | 21.30 | 21.76 | 21.06 | 21.56 | -0.139% | 227,326 | +35.807% |
| 2023-08-17 | 21.65 | 22.00 | 21.43 | 21.59 | -0.139% | 188,080 | +35.618% |
| 2023-08-16 | 21.20 | 22.00 | 21.20 | 21.62 | +2.077% | 276,334 | +35.430% |
| 2023-08-15 | 21.02 | 21.38 | 20.57 | 21.18 | -1.120% | 235,420 | +38.244% |
| 2023-08-14 | 21.37 | 21.46 | 21.02 | 21.42 | +0.234% | 190,655 | +36.695% |
| 2023-08-11 | 21.66 | 21.99 | 21.20 | 21.37 | -1.019% | 263,180 | +37.015% |
| 2023-08-10 | 22.15 | 22.27 | 21.54 | 21.59 | -1.953% | 442,402 | +35.618% |
| 2023-08-09 | 21.60 | 22.35 | 21.60 | 22.02 | +2.514% | 522,234 | +32.970% |
| 2023-08-08 | 21.37 | 21.90 | 21.30 | 21.48 | -0.739% | 416,861 | +36.313% |
| 2023-08-07 | 20.86 | 21.64 | 20.20 | 21.64 | +3.739% | 446,604 | +35.305% |
| 2023-08-04 | 21.35 | 21.50 | 20.78 | 20.86 | -1.650% | 323,786 | +40.364% |
| 2023-08-03 | 20.92 | 21.45 | 20.61 | 21.21 | +2.861% | 596,626 | +38.048% |
| 2023-08-02 | 20.54 | 20.74 | 19.98 | 20.62 | -0.290% | 280,525 | +41.998% |
| 2023-08-01 | 20.72 | 21.13 | 20.43 | 20.68 | -1.336% | 323,044 | +41.586% |
| 2023-07-31 | 19.90 | 21.00 | 19.89 | 20.96 | +6.558% | 600,095 | +39.695% |
| 2023-07-28 | 18.72 | 19.70 | 18.72 | 19.67 | +4.963% | 295,730 | +48.856% |
| 2023-07-27 | 18.67 | 19.14 | 18.43 | 18.74 | +0.536% | 222,865 | +56.243% |
| 2023-07-26 | 18.55 | 18.73 | 18.32 | 18.64 | +0.269% | 90,387 | +57.082% |
| 2023-07-25 | 18.12 | 18.91 | 18.12 | 18.59 | +3.278% | 237,324 | +57.504% |
| 2023-07-24 | 17.62 | 18.14 | 17.62 | 18.00 | +2.157% | 205,397 | +62.667% |
| 2023-07-21 | 17.61 | 17.64 | 17.06 | 17.62 | +0.057% | 234,629 | +66.175% |
| 2023-07-20 | 17.60 | 17.70 | 17.37 | 17.61 | +0.514% | 116,798 | +66.269% |
| 2023-07-19 | 17.50 | 17.74 | 17.45 | 17.52 | -1.017% | 167,953 | +67.123% |
| 2023-07-18 | 17.70 | 18.04 | 17.62 | 17.70 | -0.896% | 163,001 | +65.424% |
| 2023-07-17 | 17.46 | 18.01 | 17.42 | 17.86 | +1.999% | 117,402 | +63.942% |
| 2023-07-14 | 18.36 | 18.36 | 17.45 | 17.51 | -4.107% | 260,615 | +67.219% |
| 2023-07-13 | 18.52 | 18.63 | 18.26 | 18.26 | -1.457% | 172,676 | +60.350% |
| 2023-07-12 | 18.78 | 18.91 | 18.28 | 18.53 | -0.962% | 158,163 | +58.014% |
| 2023-07-11 | 18.35 | 18.79 | 18.35 | 18.71 | +2.464% | 179,225 | +56.494% |
| 2023-07-10 | 18.68 | 18.81 | 18.13 | 18.26 | -2.144% | 162,897 | +60.350% |
| 2023-07-07 | 17.81 | 18.82 | 17.81 | 18.66 | +4.949% | 227,408 | +56.913% |
| 2023-07-06 | 18.34 | 18.34 | 17.76 | 17.78 | -3.631% | 255,954 | +64.679% |
| 2023-07-05 | 17.78 | 18.58 | 17.65 | 18.45 | +4.120% | 241,253 | +58.699% |
| 2023-07-03 | 17.87 | 18.25 | 17.64 | 17.72 | -0.561% | 132,924 | +65.237% |
| 2023-06-30 | 17.36 | 17.99 | 17.30 | 17.82 | +3.605% | 202,191 | +64.310% |
| 2023-06-29 | 16.96 | 17.44 | 16.96 | 17.20 | +1.896% | 139,477 | +70.233% |
| 2023-06-28 | 16.80 | 17.02 | 16.45 | 16.88 | +0.178% | 166,932 | +73.460% |
| 2023-06-27 | 17.18 | 17.24 | 16.79 | 16.85 | -2.149% | 257,241 | +73.769% |
| 2023-06-26 | 17.49 | 17.69 | 17.20 | 17.22 | -1.936% | 146,718 | +70.035% |
| 2023-06-23 | 17.70 | 17.81 | 17.40 | 17.56 | -2.282% | 104,413 | +66.743% |
| 2023-06-22 | 17.90 | 17.97 | 17.56 | 17.97 | +0.056% | 155,763 | +62.938% |
| 2023-06-21 | 17.83 | 18.38 | 17.83 | 17.96 | +0.056% | 158,614 | +63.029% |
| 2023-06-20 | 18.48 | 18.48 | 17.60 | 17.95 | -3.805% | 291,386 | +63.120% |
| 2023-06-16 | 18.74 | 18.75 | 18.07 | 18.66 | +0.974% | 332,514 | +56.913% |
| 2023-06-15 | 17.80 | 18.48 | 17.68 | 18.48 | +4.171% | 280,209 | +58.442% |
| 2023-06-14 | 17.11 | 17.91 | 17.11 | 17.74 | +4.230% | 279,773 | +65.051% |
| 2023-06-13 | 17.00 | 17.46 | 16.92 | 17.02 | +1.916% | 219,364 | +72.033% |
| 2023-06-12 | 17.12 | 17.46 | 16.62 | 16.70 | -2.737% | 223,115 | +75.329% |
| 2023-06-09 | 17.28 | 17.79 | 17.16 | 17.17 | -0.521% | 170,793 | +70.530% |
| 2023-06-08 | 17.42 | 17.66 | 17.15 | 17.26 | -2.651% | 212,843 | +69.641% |
| 2023-06-07 | 17.46 | 17.86 | 17.46 | 17.73 | +1.897% | 223,422 | +65.144% |
| 2023-06-06 | 17.17 | 17.45 | 16.89 | 17.40 | +0.058% | 374,830 | +68.276% |
| 2023-06-05 | 17.99 | 18.00 | 17.39 | 17.39 | -3.923% | 326,475 | +68.373% |
| 2023-06-02 | 17.85 | 18.18 | 17.77 | 18.10 | +2.899% | 216,752 | +61.768% |
| 2023-06-01 | 17.16 | 17.87 | 17.15 | 17.59 | +2.625% | 287,700 | +66.458% |
| 2023-05-31 | 17.67 | 17.82 | 17.11 | 17.14 | -4.619% | 380,046 | +70.828% |
| 2023-05-30 | 18.50 | 18.72 | 17.01 | 17.97 | +1.871% | 499,372 | +62.938% |
| 2023-05-26 | 17.18 | 17.74 | 17.18 | 17.64 | +2.977% | 256,470 | +65.986% |
| 2023-05-25 | 17.32 | 17.39 | 16.69 | 17.13 | -1.154% | 227,389 | +70.928% |
| 2023-05-24 | 17.71 | 17.71 | 17.20 | 17.33 | -2.421% | 221,456 | +68.956% |
| 2023-05-23 | 18.24 | 18.29 | 17.71 | 17.76 | -1.607% | 175,955 | +64.865% |
| 2023-05-22 | 17.78 | 18.27 | 17.56 | 18.05 | +1.519% | 195,460 | +62.216% |
| 2023-05-19 | 17.74 | 18.10 | 17.42 | 17.78 | +2.537% | 202,079 | +64.679% |
| 2023-05-18 | 17.28 | 17.39 | 16.87 | 17.34 | -0.058% | 240,458 | +68.858% |
| 2023-05-17 | 16.75 | 17.37 | 16.36 | 17.35 | +4.330% | 399,586 | +68.761% |
| 2023-05-16 | 16.70 | 17.13 | 16.56 | 16.63 | -0.598% | 198,461 | +76.067% |
| 2023-05-15 | 17.23 | 17.23 | 16.61 | 16.73 | -1.762% | 205,501 | +75.015% |
| 2023-05-12 | 17.38 | 17.81 | 16.93 | 17.03 | -1.957% | 208,149 | +71.932% |
| 2023-05-11 | 16.50 | 17.57 | 16.50 | 17.37 | +4.012% | 294,555 | +68.566% |
| 2023-05-10 | 16.49 | 16.87 | 16.26 | 16.70 | +1.954% | 171,433 | +75.329% |
| 2023-05-09 | 16.39 | 16.48 | 16.12 | 16.38 | -0.667% | 169,845 | +78.755% |
| 2023-05-08 | 16.70 | 16.79 | 16.00 | 16.49 | -0.663% | 289,614 | +77.562% |
| 2023-05-05 | 16.39 | 16.74 | 16.21 | 16.60 | +3.491% | 255,501 | +76.386% |
| 2023-05-04 | 16.07 | 16.23 | 15.50 | 16.04 | -1.535% | 400,573 | +82.544% |
| 2023-05-03 | 16.60 | 16.64 | 15.93 | 16.29 | -1.749% | 233,782 | +79.742% |
| 2023-05-02 | 16.76 | 16.78 | 16.12 | 16.58 | -1.719% | 411,644 | +76.598% |
| 2023-05-01 | 17.12 | 17.12 | 16.51 | 16.87 | -1.690% | 252,158 | +73.563% |
| 2023-04-28 | 17.19 | 17.43 | 17.03 | 17.16 | -0.291% | 173,717 | +70.629% |
| 2023-04-27 | 17.32 | 17.46 | 16.87 | 17.21 | -0.463% | 312,817 | +70.134% |
| 2023-04-26 | 18.06 | 18.06 | 17.19 | 17.29 | -4.581% | 336,172 | +69.346% |
| 2023-04-25 | 18.73 | 18.73 | 17.92 | 18.12 | -4.025% | 255,647 | +61.589% |
| 2023-04-24 | 18.00 | 19.00 | 18.00 | 18.88 | +4.540% | 346,343 | +55.085% |
| 2023-04-21 | 18.07 | 18.08 | 17.53 | 18.06 | -0.715% | 292,933 | +62.126% |
| 2023-04-20 | 18.90 | 18.95 | 17.95 | 18.19 | -4.162% | 272,895 | +60.968% |
| 2023-04-19 | 19.20 | 19.30 | 18.47 | 18.98 | -2.617% | 528,350 | +54.268% |
| 2023-04-18 | 19.24 | 19.49 | 18.91 | 19.49 | +1.935% | 277,581 | +50.231% |
| 2023-04-17 | 18.42 | 19.18 | 18.42 | 19.12 | +4.481% | 352,824 | +53.138% |
| 2023-04-14 | 18.23 | 18.48 | 17.93 | 18.30 | +1.273% | 293,024 | +60.000% |
| 2023-04-13 | 18.10 | 18.59 | 18.02 | 18.07 | +0.556% | 317,322 | +62.037% |
| 2023-04-12 | 17.85 | 18.00 | 17.60 | 17.97 | +0.560% | 302,583 | +62.938% |
| 2023-04-11 | 17.65 | 18.07 | 17.62 | 17.87 | +1.189% | 383,495 | +63.850% |
| 2023-04-10 | 17.85 | 17.97 | 17.45 | 17.66 | -0.563% | 286,317 | +65.798% |
| 2023-04-06 | 18.27 | 18.40 | 17.60 | 17.76 | -3.004% | 281,596 | +64.865% |
| 2023-04-05 | 17.59 | 18.41 | 17.22 | 18.31 | +3.916% | 389,563 | +59.913% |
| 2023-04-04 | 17.99 | 18.02 | 17.17 | 17.62 | -2.598% | 685,130 | +66.175% |
| 2023-04-03 | 18.90 | 19.02 | 17.64 | 18.09 | -6.897% | 604,666 | +61.857% |
| 2023-03-31 | 19.24 | 19.61 | 19.22 | 19.43 | +1.462% | 210,367 | +50.695% |
| 2023-03-30 | 19.41 | 19.48 | 18.81 | 19.15 | -1.289% | 225,022 | +52.898% |
| 2023-03-29 | 20.30 | 20.30 | 19.25 | 19.40 | -3.338% | 256,422 | +50.928% |
| 2023-03-28 | 19.67 | 20.27 | 19.62 | 20.07 | +4.044% | 523,856 | +45.889% |
| 2023-03-27 | 19.48 | 19.50 | 18.84 | 19.29 | -0.052% | 290,536 | +51.788% |
| 2023-03-24 | 18.76 | 19.61 | 18.50 | 19.30 | +1.312% | 476,596 | +51.710% |
| 2023-03-23 | 20.00 | 20.82 | 18.94 | 19.05 | -4.559% | 609,399 | +53.701% |
| 2023-03-22 | 20.28 | 20.58 | 19.75 | 19.96 | -1.432% | 292,891 | +46.693% |
| 2023-03-21 | 19.70 | 20.55 | 19.40 | 20.25 | +5.744% | 507,902 | +44.593% |
| 2023-03-20 | 17.89 | 19.53 | 17.89 | 19.15 | +7.283% | 616,896 | +52.898% |
| 2023-03-17 | 18.05 | 18.55 | 17.73 | 17.85 | -0.668% | 858,691 | +64.034% |
| 2023-03-16 | 21.73 | 21.73 | 17.57 | 17.97 | -17.569% | 1,752,185 | +62.938% |
| 2023-03-15 | 22.14 | 22.58 | 21.13 | 21.80 | -5.217% | 624,534 | +34.312% |
| 2023-03-14 | 22.60 | 23.70 | 22.45 | 23.00 | +3.139% | 555,750 | +27.304% |
| 2023-03-13 | 22.42 | 22.97 | 21.49 | 22.30 | -3.505% | 401,776 | +31.300% |
| 2023-03-10 | 23.28 | 24.00 | 22.78 | 23.11 | -0.474% | 383,538 | +26.698% |
| 2023-03-09 | 24.50 | 24.78 | 23.18 | 23.22 | -4.914% | 362,297 | +26.098% |
| 2023-03-08 | 23.99 | 24.69 | 23.63 | 24.42 | +2.390% | 426,698 | +19.902% |
| 2023-03-07 | 23.58 | 24.11 | 23.21 | 23.85 | +1.145% | 256,904 | +22.767% |
| 2023-03-06 | 24.50 | 24.51 | 23.35 | 23.58 | -3.794% | 471,567 | +24.173% |
| 2023-03-03 | 23.85 | 24.53 | 23.62 | 24.51 | +3.113% | 329,610 | +19.461% |
| 2023-03-02 | 23.70 | 23.91 | 23.21 | 23.77 | -0.084% | 375,712 | +23.180% |
| 2023-03-01 | 24.02 | 24.29 | 23.57 | 23.79 | +0.042% | 275,702 | +23.077% |
| 2023-02-28 | 24.11 | 24.26 | 23.48 | 23.78 | -1.369% | 699,372 | +23.129% |
| 2023-02-27 | 22.82 | 24.31 | 22.69 | 24.11 | +8.898% | 1,019,420 | +21.443% |
| 2023-02-24 | 21.56 | 22.39 | 21.27 | 22.14 | +2.690% | 425,688 | +32.249% |
| 2023-02-23 | 20.60 | 21.89 | 20.60 | 21.56 | +5.686% | 526,270 | +35.807% |
| 2023-02-22 | 20.70 | 20.78 | 20.18 | 20.40 | -2.346% | 234,799 | +43.529% |
| 2023-02-21 | 20.86 | 21.41 | 20.79 | 20.89 | +0.144% | 259,223 | +40.163% |
| 2023-02-17 | 21.35 | 21.40 | 20.69 | 20.86 | -2.614% | 258,282 | +40.364% |
| 2023-02-16 | 20.92 | 21.63 | 20.67 | 21.42 | +1.085% | 408,249 | +36.695% |
| 2023-02-15 | 21.09 | 21.29 | 20.58 | 21.19 | -0.282% | 299,160 | +38.178% |
| 2023-02-14 | 20.45 | 21.43 | 20.28 | 21.25 | +3.256% | 451,795 | +37.788% |
| 2023-02-13 | 19.59 | 20.83 | 19.59 | 20.58 | +5.484% | 484,177 | +42.274% |
| 2023-02-10 | 19.75 | 20.02 | 19.06 | 19.51 | -0.561% | 208,942 | +50.077% |
| 2023-02-09 | 18.82 | 19.82 | 18.82 | 19.62 | +4.640% | 441,915 | +49.235% |
| 2023-02-08 | 19.07 | 19.43 | 18.74 | 18.75 | -1.678% | 252,252 | +56.160% |
| 2023-02-07 | 18.34 | 19.39 | 18.17 | 19.07 | +4.493% | 512,179 | +53.540% |
| 2023-02-06 | 17.67 | 18.33 | 17.63 | 18.25 | +3.929% | 501,848 | +60.438% |
| 2023-02-03 | 17.24 | 18.00 | 17.24 | 17.56 | +1.974% | 333,105 | +66.743% |
| 2023-02-02 | 17.86 | 18.00 | 17.04 | 17.22 | -3.258% | 315,373 | +70.035% |
| 2023-02-01 | 17.20 | 17.99 | 17.20 | 17.80 | +3.669% | 327,674 | +64.494% |
| 2023-01-31 | 16.48 | 17.26 | 16.41 | 17.17 | +3.809% | 177,308 | +70.530% |
| 2023-01-30 | 16.91 | 17.26 | 16.54 | 16.54 | -2.706% | 332,446 | +77.025% |
| 2023-01-27 | 16.52 | 17.10 | 16.48 | 17.00 | +1.857% | 305,490 | +72.235% |
| 2023-01-26 | 16.85 | 16.90 | 16.34 | 16.69 | -0.477% | 228,188 | +75.434% |
| 2023-01-25 | 17.13 | 17.13 | 16.42 | 16.77 | -3.120% | 385,306 | +74.597% |
| 2023-01-24 | 17.38 | 17.77 | 17.16 | 17.31 | -0.403% | 260,322 | +69.151% |
| 2023-01-23 | 18.10 | 18.19 | 17.18 | 17.38 | -4.505% | 399,369 | +68.470% |
| 2023-01-20 | 18.28 | 18.40 | 18.00 | 18.20 | +0.331% | 375,799 | +60.879% |
| 2023-01-19 | 17.86 | 18.15 | 17.58 | 18.14 | +1.171% | 230,571 | +61.411% |
| 2023-01-18 | 18.46 | 18.80 | 17.88 | 17.93 | -2.182% | 354,569 | +63.302% |
| 2023-01-17 | 17.90 | 19.00 | 17.90 | 18.33 | +3.326% | 507,033 | +59.738% |
| 2023-01-13 | 17.37 | 17.88 | 17.27 | 17.74 | +2.130% | 389,672 | +65.051% |
| 2023-01-12 | 16.32 | 17.39 | 16.32 | 17.37 | +6.434% | 437,754 | +68.566% |
| 2023-01-11 | 16.74 | 17.00 | 16.23 | 16.32 | -1.864% | 242,622 | +79.412% |
| 2023-01-10 | 15.87 | 16.74 | 15.83 | 16.63 | +4.987% | 351,913 | +76.067% |
| 2023-01-09 | 15.79 | 16.10 | 15.58 | 15.84 | 0.000% | 266,091 | +84.848% |