OTC Markets OTCPK - Delayed Quote USD
Yamaha Motor Co., Ltd. (YMHAY)
At close: October 28 at 3:33 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 17.13 | 18.50 | 16.02 | 17.28 | 17.28 | 3,100 |
Oct 25, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1,100 |
Oct 24, 2024 | 17.14 | 17.19 | 17.14 | 17.19 | 17.19 | 2,900 |
Oct 23, 2024 | 17.00 | 18.24 | 16.40 | 16.41 | 16.41 | 1,700 |
Oct 22, 2024 | 18.46 | 18.50 | 18.46 | 18.50 | 18.50 | 600 |
Oct 21, 2024 | 18.96 | 19.46 | 18.96 | 19.46 | 19.46 | 800 |
Oct 18, 2024 | 18.05 | 18.12 | 18.05 | 18.06 | 18.06 | 700 |
Oct 17, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 400 |
Oct 16, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Oct 15, 2024 | 16.50 | 17.77 | 16.50 | 17.77 | 17.77 | 1,000 |
Oct 14, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 900 |
Oct 11, 2024 | 18.67 | 18.67 | 16.54 | 17.86 | 17.86 | 700 |
Oct 10, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 400 |
Oct 9, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
Oct 8, 2024 | 18.00 | 19.61 | 18.00 | 19.61 | 19.61 | 1,300 |
Oct 7, 2024 | 19.22 | 19.22 | 18.60 | 18.60 | 18.60 | 5,800 |
Oct 4, 2024 | 18.72 | 18.72 | 18.06 | 18.06 | 18.06 | 800 |
Oct 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
Oct 2, 2024 | 16.69 | 17.00 | 16.69 | 17.00 | 17.00 | 700 |
Oct 1, 2024 | 17.94 | 17.94 | 16.35 | 16.35 | 16.35 | 2,700 |
Sep 30, 2024 | 17.84 | 17.84 | 15.61 | 17.70 | 17.70 | 900 |
Sep 27, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 800 |
Sep 26, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 400 |
Sep 25, 2024 | 16.55 | 19.22 | 16.55 | 19.22 | 19.22 | 800 |
Sep 24, 2024 | 19.24 | 19.24 | 19.21 | 19.21 | 19.21 | 700 |
Sep 23, 2024 | 17.24 | 17.94 | 16.64 | 16.64 | 16.64 | 1,100 |
Sep 20, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 14,700 |
Sep 19, 2024 | 17.25 | 19.25 | 16.49 | 16.49 | 16.49 | 2,200 |
Sep 18, 2024 | 16.38 | 16.38 | 16.14 | 16.14 | 16.14 | 1,600 |
Sep 17, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1,200 |
Sep 16, 2024 | 17.27 | 17.75 | 17.27 | 17.27 | 17.27 | 1,100 |
Sep 13, 2024 | 16.13 | 19.25 | 16.13 | 19.25 | 19.25 | 3,300 |
Sep 12, 2024 | 17.41 | 17.42 | 16.00 | 16.00 | 16.00 | 1,200 |
Sep 11, 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 500 |
Sep 10, 2024 | 16.90 | 16.90 | 15.52 | 16.50 | 16.50 | 1,300 |
Sep 9, 2024 | 17.00 | 17.00 | 16.01 | 16.75 | 16.75 | 2,400 |
Sep 6, 2024 | 16.70 | 17.25 | 16.00 | 16.00 | 16.00 | 5,400 |
Sep 5, 2024 | 16.32 | 17.00 | 15.82 | 15.82 | 15.82 | 1,400 |
Sep 4, 2024 | 15.93 | 15.93 | 15.74 | 15.74 | 15.74 | 1,100 |
Sep 3, 2024 | 17.47 | 18.90 | 16.03 | 18.90 | 18.90 | 1,100 |
Aug 30, 2024 | 15.98 | 17.61 | 15.98 | 15.98 | 15.98 | 1,300 |
Aug 29, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 700 |
Aug 28, 2024 | 18.78 | 18.78 | 17.29 | 17.29 | 17.29 | 400 |
Aug 27, 2024 | 15.04 | 16.80 | 15.04 | 16.80 | 16.80 | 1,100 |
Aug 26, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 2,500 |
Aug 23, 2024 | 17.40 | 17.42 | 17.08 | 17.08 | 17.08 | 6,500 |
Aug 22, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 500 |
Aug 21, 2024 | 18.00 | 18.00 | 17.75 | 18.00 | 18.00 | 600 |
Aug 20, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,600 |
Aug 19, 2024 | 17.30 | 17.91 | 17.30 | 17.91 | 17.91 | 800 |
Aug 16, 2024 | 17.51 | 17.51 | 16.80 | 16.80 | 16.80 | 1,700 |
Aug 15, 2024 | 15.80 | 17.38 | 15.80 | 16.80 | 16.80 | 1,500 |
Aug 14, 2024 | 16.40 | 16.96 | 15.50 | 16.65 | 16.65 | 6,300 |
Aug 13, 2024 | 15.50 | 17.48 | 15.50 | 15.50 | 15.50 | 32,500 |
Aug 12, 2024 | 16.22 | 16.97 | 15.50 | 15.50 | 15.50 | 3,800 |
Aug 9, 2024 | 15.60 | 16.08 | 15.56 | 15.56 | 15.56 | 5,200 |
Aug 8, 2024 | 15.81 | 16.08 | 15.81 | 15.83 | 15.83 | 9,600 |
Aug 7, 2024 | 16.40 | 16.59 | 15.81 | 15.94 | 15.94 | 7,400 |
Aug 6, 2024 | 14.96 | 17.55 | 14.63 | 14.63 | 14.63 | 5,900 |
Aug 5, 2024 | 15.27 | 16.20 | 14.11 | 14.50 | 14.50 | 2,600 |
Aug 2, 2024 | 16.50 | 16.50 | 15.83 | 15.83 | 15.83 | 800 |
Aug 1, 2024 | 17.05 | 17.30 | 17.05 | 17.30 | 17.30 | 2,400 |
Jul 31, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 400 |
Jul 30, 2024 | 17.68 | 18.13 | 17.68 | 18.13 | 18.13 | 1,500 |
Jul 29, 2024 | 17.33 | 17.89 | 17.33 | 17.35 | 17.35 | 2,200 |
Jul 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,000 |
Jul 25, 2024 | 18.61 | 18.61 | 17.42 | 17.42 | 17.42 | 900 |
Jul 24, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 300 |
Jul 23, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1,000 |
Jul 22, 2024 | 19.94 | 19.94 | 18.73 | 18.73 | 18.73 | 700 |
Jul 19, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 400 |
Jul 18, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1,000 |
Jul 17, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Jul 16, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 200 |
Jul 15, 2024 | 19.75 | 19.75 | 19.46 | 19.46 | 19.46 | 400 |
Jul 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jul 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Jul 10, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 600 |
Jul 9, 2024 | 19.18 | 19.64 | 19.18 | 19.64 | 19.64 | 800 |
Jul 8, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 200 |
Jul 5, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 700 |
Jul 3, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
Jul 2, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 600 |
Jul 1, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 600 |
Jun 28, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 500 |
Jun 27, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Jun 26, 2024 | 18.12 | 18.52 | 18.12 | 18.52 | 18.52 | 2,400 |
Jun 25, 2024 | 18.95 | 18.95 | 18.93 | 18.93 | 18.93 | 1,300 |
Jun 24, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Jun 21, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
Jun 20, 2024 | 18.80 | 18.80 | 18.78 | 18.78 | 18.78 | 500 |
Jun 18, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 400 |
Jun 17, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 500 |
Jun 14, 2024 | 19.22 | 19.26 | 19.22 | 19.26 | 19.26 | 800 |
Jun 13, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 500 |
Jun 12, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 800 |
Jun 11, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 300 |
Jun 10, 2024 | 19.12 | 19.12 | 18.72 | 18.72 | 18.72 | 700 |
Jun 7, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 500 |
Jun 6, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Jun 5, 2024 | 19.05 | 19.11 | 18.78 | 19.11 | 19.11 | 2,900 |
Jun 4, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 300 |
Jun 3, 2024 | 19.40 | 19.65 | 19.06 | 19.06 | 19.06 | 1,500 |
May 31, 2024 | 19.07 | 19.07 | 19.01 | 19.01 | 19.01 | 600 |
May 30, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 600 |
May 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 200 |
May 28, 2024 | 19.63 | 19.63 | 19.33 | 19.33 | 19.33 | 800 |
May 24, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 400 |
May 23, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
May 22, 2024 | 18.81 | 19.97 | 18.81 | 19.97 | 19.97 | 3,100 |
May 21, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
May 20, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 400 |
May 17, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 400 |
May 16, 2024 | 18.96 | 18.96 | 18.75 | 18.75 | 18.75 | 300 |
May 15, 2024 | 18.89 | 19.76 | 18.89 | 19.76 | 19.76 | 500 |
May 14, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 300 |
May 13, 2024 | 18.37 | 19.06 | 18.37 | 19.06 | 19.06 | 42,100 |
May 10, 2024 | 18.08 | 18.84 | 18.08 | 18.40 | 18.40 | 1,800 |
May 9, 2024 | 17.88 | 18.35 | 17.88 | 18.26 | 18.26 | 7,100 |
May 8, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
May 7, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 800 |
May 6, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 300 |
May 3, 2024 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | 1,000 |
May 2, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 100 |
May 1, 2024 | 18.35 | 18.35 | 18.25 | 18.25 | 18.25 | 1,000 |
Apr 30, 2024 | 18.38 | 18.63 | 18.38 | 18.63 | 18.63 | 300 |
Apr 29, 2024 | 17.58 | 18.18 | 17.58 | 18.18 | 18.18 | 1,300 |
Apr 26, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 700 |
Apr 25, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 500 |
Apr 24, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 600 |
Apr 23, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 200 |
Apr 22, 2024 | 18.01 | 18.69 | 18.01 | 18.31 | 18.31 | 1,500 |
Apr 19, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Apr 18, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 300 |
Apr 17, 2024 | 17.93 | 18.33 | 17.93 | 18.01 | 18.01 | 1,600 |
Apr 16, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1,100 |
Apr 15, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 600 |
Apr 12, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 800 |
Apr 11, 2024 | 18.38 | 18.39 | 18.05 | 18.05 | 18.05 | 1,100 |
Apr 10, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 9,100 |
Apr 9, 2024 | 18.52 | 19.19 | 18.52 | 19.19 | 19.19 | 500 |
Apr 8, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 300 |
Apr 5, 2024 | 18.77 | 18.77 | 18.63 | 18.63 | 18.63 | 1,000 |
Apr 4, 2024 | 19.00 | 19.11 | 19.00 | 19.11 | 19.11 | 1,500 |
Apr 3, 2024 | 19.06 | 19.06 | 18.85 | 18.85 | 18.85 | 600 |
Apr 2, 2024 | 18.86 | 19.00 | 18.86 | 19.00 | 19.00 | 1,300 |
Apr 1, 2024 | 19.00 | 19.00 | 18.62 | 18.84 | 18.84 | 1,500 |
Mar 28, 2024 | 18.65 | 18.65 | 18.00 | 18.01 | 18.01 | 800 |
Mar 27, 2024 | 18.77 | 18.77 | 18.06 | 18.06 | 18.06 | 900 |
Mar 26, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 800 |
Mar 25, 2024 | 17.92 | 18.55 | 17.92 | 18.55 | 18.55 | 500 |
Mar 22, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 700 |
Mar 21, 2024 | 18.43 | 18.86 | 18.30 | 18.60 | 18.60 | 1,600 |
Mar 20, 2024 | 17.58 | 18.40 | 17.58 | 18.29 | 18.29 | 2,200 |
Mar 19, 2024 | 18.07 | 18.30 | 17.87 | 17.87 | 17.87 | 3,400 |
Mar 18, 2024 | 18.39 | 18.39 | 18.00 | 18.00 | 18.00 | 1,600 |
Mar 15, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 500 |
Mar 14, 2024 | 17.76 | 17.79 | 17.76 | 17.76 | 17.76 | 1,200 |
Mar 13, 2024 | 18.25 | 18.25 | 17.89 | 18.20 | 18.20 | 1,200 |
Mar 12, 2024 | 18.22 | 18.22 | 17.92 | 18.17 | 18.17 | 1,600 |
Mar 11, 2024 | 18.06 | 18.06 | 17.97 | 17.99 | 17.99 | 2,100 |
Mar 8, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 600 |
Mar 7, 2024 | 18.04 | 18.34 | 18.04 | 18.34 | 18.34 | 1,300 |
Mar 6, 2024 | 18.53 | 18.54 | 18.07 | 18.54 | 18.54 | 7,500 |
Mar 5, 2024 | 17.67 | 18.25 | 17.67 | 17.75 | 17.75 | 3,200 |
Mar 4, 2024 | 18.54 | 18.54 | 17.96 | 18.05 | 18.05 | 7,200 |
Mar 1, 2024 | 17.75 | 17.76 | 17.75 | 17.76 | 17.76 | 400 |
Feb 29, 2024 | 17.86 | 18.37 | 17.58 | 17.58 | 17.58 | 1,300 |
Feb 28, 2024 | 18.60 | 18.60 | 17.63 | 18.09 | 18.09 | 1,900 |
Feb 27, 2024 | 18.60 | 18.60 | 18.13 | 18.38 | 18.38 | 5,000 |
Feb 26, 2024 | 18.45 | 18.60 | 18.19 | 18.35 | 18.35 | 7,900 |
Feb 23, 2024 | 18.52 | 18.60 | 18.52 | 18.60 | 18.60 | 2,000 |
Feb 22, 2024 | 18.40 | 18.47 | 18.40 | 18.47 | 18.47 | 1,500 |
Feb 21, 2024 | 18.42 | 18.42 | 18.30 | 18.35 | 18.35 | 94,700 |
Feb 20, 2024 | 18.37 | 18.50 | 18.21 | 18.35 | 18.35 | 1,200 |
Feb 16, 2024 | 18.25 | 18.81 | 18.25 | 18.50 | 18.50 | 900 |
Feb 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 600 |
Feb 14, 2024 | 19.06 | 19.20 | 19.06 | 19.20 | 19.20 | 700 |
Feb 13, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 300 |
Feb 12, 2024 | 19.28 | 19.35 | 19.28 | 19.35 | 19.35 | 1,000 |
Feb 9, 2024 | 19.19 | 19.24 | 19.13 | 19.23 | 19.23 | 7,700 |
Feb 8, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 200 |
Feb 7, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 |
Feb 6, 2024 | 19.08 | 19.08 | 19.01 | 19.01 | 19.01 | 500 |
Feb 5, 2024 | 19.17 | 19.21 | 19.15 | 19.15 | 19.15 | 1,900 |
Feb 2, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 400 |
Feb 1, 2024 | 19.50 | 19.50 | 18.55 | 18.68 | 18.68 | 2,100 |
Jan 31, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 30, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 29, 2024 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 1,000 |
Jan 26, 2024 | 18.67 | 18.68 | 18.67 | 18.68 | 18.68 | 1,800 |
Jan 25, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 300 |
Jan 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 800 |
Jan 23, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 800 |
Jan 22, 2024 | 19.17 | 19.44 | 19.17 | 19.44 | 19.44 | 800 |
Jan 19, 2024 | 19.30 | 19.50 | 18.93 | 18.93 | 18.93 | 700 |
Jan 18, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 400 |
Jan 17, 2024 | 18.59 | 18.59 | 18.52 | 18.52 | 18.52 | 400 |
Jan 16, 2024 | 18.78 | 18.78 | 18.59 | 18.59 | 18.59 | 700 |
Jan 12, 2024 | 19.40 | 19.40 | 18.50 | 18.68 | 18.68 | 1,000 |
Jan 11, 2024 | 18.65 | 19.80 | 18.43 | 18.65 | 18.65 | 8,600 |
Jan 10, 2024 | 18.00 | 18.00 | 17.31 | 17.31 | 17.31 | 700 |
Jan 9, 2024 | 18.00 | 18.10 | 17.70 | 17.70 | 17.70 | 1,300 |
Jan 8, 2024 | 18.50 | 21.81 | 17.63 | 21.80 | 21.80 | 2,400 |
Jan 5, 2024 | 75:100 Stock Splits | |||||
Jan 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,200 |
Jan 4, 2024 | 18.30 | 18.30 | 17.00 | 17.00 | 17.00 | 4,100 |
Jan 3, 2024 | 751:1000 Stock Splits | |||||
Jan 3, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 300 |
Jan 2, 2024 | 23.97 | 23.97 | 16.98 | 21.70 | 21.70 | 1,352 |
Dec 29, 2023 | 20.41 | 24.50 | 19.97 | 20.41 | 20.41 | 601 |
Dec 28, 2023 | 18.48 | 18.48 | 18.02 | 18.02 | 18.02 | 526 |
Dec 27, 2023 | 18.24 | 18.48 | 18.24 | 18.48 | 18.48 | 1,727 |
Dec 26, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 526 |
Dec 22, 2023 | 17.98 | 18.43 | 17.98 | 18.24 | 18.24 | 2,103 |
Dec 21, 2023 | 18.07 | 18.18 | 17.82 | 17.82 | 17.82 | 1,877 |
Dec 20, 2023 | 17.71 | 18.07 | 17.71 | 18.07 | 18.07 | 1,277 |
Dec 19, 2023 | 17.26 | 17.71 | 17.26 | 17.71 | 17.71 | 1,802 |
Dec 18, 2023 | 17.71 | 17.71 | 17.40 | 17.40 | 17.40 | 676 |
Dec 15, 2023 | 17.54 | 17.71 | 17.36 | 17.36 | 17.36 | 1,051 |
Dec 14, 2023 | 16.58 | 17.35 | 16.58 | 16.97 | 16.97 | 2,478 |
Dec 13, 2023 | 17.24 | 17.38 | 17.18 | 17.38 | 17.38 | 4,731 |
Dec 12, 2023 | 17.08 | 17.11 | 17.08 | 17.11 | 17.11 | 451 |
Dec 11, 2023 | 17.29 | 17.47 | 17.25 | 17.25 | 17.25 | 3,304 |
Dec 8, 2023 | 17.12 | 17.66 | 17.12 | 17.66 | 17.66 | 676 |
Dec 7, 2023 | 16.92 | 17.31 | 16.92 | 17.31 | 17.31 | 233,336 |
Dec 6, 2023 | 16.95 | 17.91 | 16.95 | 17.16 | 17.16 | 5,032 |
Dec 5, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 826 |
Dec 4, 2023 | 17.80 | 17.80 | 16.80 | 17.16 | 17.16 | 3,079 |
Dec 1, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
Nov 30, 2023 | 17.26 | 17.26 | 16.79 | 16.79 | 16.79 | 526 |
Nov 29, 2023 | 16.75 | 17.35 | 16.75 | 17.35 | 17.35 | 751 |
Nov 28, 2023 | 17.19 | 17.20 | 17.19 | 17.20 | 17.20 | 601 |
Nov 27, 2023 | 16.40 | 16.72 | 16.35 | 16.54 | 16.54 | 2,779 |
Nov 24, 2023 | 16.79 | 16.79 | 16.72 | 16.72 | 16.72 | 375 |
Nov 22, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 451 |
Nov 21, 2023 | 16.42 | 16.92 | 15.97 | 16.28 | 16.28 | 3,605 |
Nov 20, 2023 | 16.44 | 16.45 | 15.74 | 15.89 | 15.89 | 1,352 |
Nov 17, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 225 |
Nov 16, 2023 | 16.17 | 16.49 | 16.17 | 16.49 | 16.49 | 2,478 |
Nov 15, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 526 |
Nov 14, 2023 | 16.13 | 16.39 | 16.13 | 16.14 | 16.14 | 1,577 |
Nov 13, 2023 | 15.97 | 16.03 | 15.85 | 15.97 | 15.97 | 1,126 |
Nov 10, 2023 | 16.19 | 16.35 | 16.06 | 16.35 | 16.35 | 1,126 |
Nov 9, 2023 | 16.32 | 16.34 | 16.21 | 16.21 | 16.21 | 1,577 |
Nov 8, 2023 | 16.20 | 16.35 | 16.02 | 16.02 | 16.02 | 5,107 |
Nov 7, 2023 | 16.99 | 16.99 | 16.44 | 16.44 | 16.44 | 3,154 |
Nov 6, 2023 | 17.02 | 17.54 | 17.02 | 17.02 | 17.02 | 2,328 |
Nov 3, 2023 | 16.84 | 16.92 | 16.32 | 16.86 | 16.86 | 2,478 |
Nov 2, 2023 | 16.25 | 16.75 | 16.03 | 16.03 | 16.03 | 1,953 |
Nov 1, 2023 | 16.56 | 16.58 | 16.27 | 16.35 | 16.35 | 3,004 |
Oct 31, 2023 | 16.19 | 16.46 | 15.81 | 15.81 | 15.81 | 3,455 |
Oct 30, 2023 | 16.02 | 16.41 | 16.02 | 16.27 | 16.27 | 2,178 |