Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.970 | 2.920 | 1.320 | 1.450 | 176,750,736 | +0.62(+74.49%) |
Feb 28, 2024 | 0.8350 | 0.8959 | 0.8270 | 0.8310 | 80,162 | -0.01(-1.07%) |
Feb 27, 2024 | 0.8700 | 0.9500 | 0.8100 | 0.8400 | 274,131 | -0.01(-1.34%) |
Feb 26, 2024 | 0.9100 | 0.9501 | 0.8400 | 0.8514 | 482,728 | -0.13(-13.12%) |
Feb 23, 2024 | 0.9900 | 1.270 | 0.9300 | 0.9800 | 13,267,644 | +0.13(+15.29%) |
Feb 22, 2024 | 0.8700 | 0.8900 | 0.8399 | 0.8500 | 27,227 | -0.01(-0.82%) |
Feb 21, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8570 | 103,286 | -0.01(-1.03%) |
Feb 20, 2024 | 0.8400 | 0.8879 | 0.8021 | 0.8659 | 63,381 | +0.03(+4.20%) |
Feb 16, 2024 | 0.8200 | 0.8350 | 0.8022 | 0.8310 | 8,408 | -0.01(-1.06%) |
Feb 15, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8399 | 26,418 | +0.02(+1.82%) |
Feb 14, 2024 | 0.8009 | 0.8250 | 0.7829 | 0.8249 | 14,908 | +0.01(+1.21%) |
Feb 13, 2024 | 0.8100 | 0.8220 | 0.7802 | 0.8150 | 18,480 | +0.01(+0.74%) |
Feb 12, 2024 | 0.7700 | 0.8400 | 0.7700 | 0.8090 | 98,288 | +0.04(+5.02%) |
Feb 09, 2024 | 0.8400 | 0.8499 | 0.7703 | 0.7703 | 34,279 | -0.04(-5.10%) |
Feb 08, 2024 | 0.7928 | 0.8299 | 0.7703 | 0.8117 | 34,523 | -0.01(-0.69%) |
Feb 07, 2024 | 0.8073 | 0.8299 | 0.7550 | 0.8173 | 141,146 | -0.03(-3.37%) |
Feb 06, 2024 | 0.8220 | 1.140 | 0.7936 | 0.8458 | 1,236,203 | -0.01(-1.67%) |
Feb 05, 2024 | 0.8450 | 0.8604 | 0.8001 | 0.8602 | 16,802 | -0.01(-0.84%) |
Feb 02, 2024 | 0.8605 | 0.8999 | 0.7531 | 0.8675 | 89,157 | -0.04(-3.97%) |
Feb 01, 2024 | 0.7200 | 0.9600 | 0.6490 | 0.9034 | 480,563 | +0.16(+21.75%) |
Jan 31, 2024 | 0.8100 | 0.8200 | 0.7100 | 0.7420 | 129,120 | -0.06(-7.25%) |
Jan 30, 2024 | 0.9325 | 0.9449 | 0.7855 | 0.8000 | 1,520,662 | -0.10(-11.12%) |
Jan 29, 2024 | 0.8700 | 0.9298 | 0.8700 | 0.9001 | 30,997 | +0.00(+0.29%) |
Jan 26, 2024 | 0.9030 | 0.9299 | 0.8700 | 0.8975 | 63,450 | +0.02(+1.70%) |
Jan 25, 2024 | 0.8980 | 0.9000 | 0.8700 | 0.8825 | 27,385 | +0.00(+0.28%) |
Jan 24, 2024 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 30,284 | -0.05(-5.84%) |
Jan 23, 2024 | 1.000 | 1.010 | 0.8500 | 0.9346 | 61,249 | -0.08(-7.47%) |
Jan 22, 2024 | 1.070 | 1.150 | 0.9900 | 1.010 | 79,319 | -0.08(-7.34%) |
Jan 19, 2024 | 1.060 | 1.120 | 1.060 | 1.090 | 18,793 | +0.02(+1.87%) |
Jan 18, 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 6,891 | -0.05(-4.46%) |
Jan 17, 2024 | 1.210 | 1.220 | 1.060 | 1.120 | 39,060 | -0.11(-8.94%) |
Jan 16, 2024 | 1.250 | 1.290 | 1.230 | 1.230 | 49,615 | -0.05(-3.91%) |
Jan 12, 2024 | 1.300 | 1.320 | 1.250 | 1.280 | 45,198 | +0.01(+0.39%) |
Jan 11, 2024 | 1.330 | 1.330 | 1.250 | 1.275 | 43,025 | -0.02(-1.16%) |
Jan 10, 2024 | 1.300 | 1.350 | 1.270 | 1.290 | 52,678 | +0.02(+1.57%) |
Jan 09, 2024 | 1.300 | 1.300 | 1.230 | 1.270 | 15,042 | -0.02(-1.55%) |
Jan 08, 2024 | 1.270 | 1.331 | 1.250 | 1.290 | 16,744 | +0.02(+1.57%) |
Jan 05, 2024 | 1.290 | 1.319 | 1.260 | 1.270 | 24,349 | -0.02(-1.55%) |
Jan 04, 2024 | 1.310 | 1.310 | 1.250 | 1.290 | 16,799 | -0.03(-2.27%) |
Jan 03, 2024 | 1.340 | 1.340 | 1.220 | 1.320 | 58,833 | +0.06(+4.76%) |
Jan 02, 2024 | 1.270 | 1.350 | 1.250 | 1.260 | 99,236 | -0.04(-3.08%) |
Dec 29, 2023 | 1.330 | 1.367 | 1.220 | 1.300 | 222,738 | -0.26(-16.67%) |
Dec 28, 2023 | 1.380 | 1.780 | 1.315 | 1.560 | 973,082 | +0.26(+19.77%) |
Dec 27, 2023 | 1.380 | 1.380 | 1.220 | 1.302 | 41,202 | -0.01(-0.57%) |
Dec 26, 2023 | 1.350 | 1.407 | 1.310 | 1.310 | 22,576 | -0.01(-0.76%) |
Dec 22, 2023 | 1.330 | 1.342 | 1.320 | 1.320 | 22,367 | -0.01(-0.75%) |
Dec 21, 2023 | 1.370 | 1.370 | 1.308 | 1.330 | 29,355 | -0.02(-1.48%) |
Dec 20, 2023 | 1.380 | 1.390 | 1.340 | 1.350 | 18,133 | -0.02(-1.78%) |
Dec 19, 2023 | 1.380 | 1.380 | 1.330 | 1.374 | 14,006 | +0.05(+4.12%) |
Dec 18, 2023 | 1.370 | 1.460 | 1.320 | 1.320 | 13,418 | -0.02(-1.49%) |
Dec 15, 2023 | 1.440 | 1.470 | 1.340 | 1.340 | 8,684 | -0.13(-8.84%) |
Dec 14, 2023 | 1.500 | 1.520 | 1.470 | 1.470 | 11,465 | +0.07(+5.00%) |
Dec 13, 2023 | 1.400 | 1.400 | 1.330 | 1.400 | 17,275 | +0.00(+0.00%) |
Dec 12, 2023 | 1.450 | 1.460 | 1.390 | 1.400 | 29,753 | -0.10(-6.67%) |
Dec 11, 2023 | 1.510 | 1.510 | 1.470 | 1.500 | 10,345 | -0.02(-1.32%) |
Dec 08, 2023 | 1.590 | 1.850 | 1.460 | 1.520 | 100,638 | +0.02(+1.30%) |
Dec 07, 2023 | 1.500 | 1.590 | 1.500 | 1.500 | 4,786 | +0.00(+0.03%) |
Dec 06, 2023 | 1.590 | 1.608 | 1.483 | 1.500 | 15,483 | +0.01(+0.67%) |
Dec 05, 2023 | 1.580 | 1.660 | 1.460 | 1.490 | 20,901 | -0.08(-5.10%) |
Dec 04, 2023 | 1.530 | 1.680 | 1.530 | 1.570 | 7,617 | -0.11(-6.55%) |
Dec 01, 2023 | 1.500 | 1.680 | 1.490 | 1.680 | 8,418 | +0.20(+13.51%) |
Nov 30, 2023 | 1.580 | 1.585 | 1.480 | 1.480 | 9,078 | -0.07(-4.52%) |
Nov 29, 2023 | 1.540 | 1.590 | 1.400 | 1.550 | 17,082 | +0.08(+5.44%) |
Nov 28, 2023 | 1.470 | 1.480 | 1.450 | 1.470 | 2,314 | +0.02(+1.38%) |
Nov 27, 2023 | 1.400 | 1.515 | 1.400 | 1.450 | 5,579 | +0.04(+2.84%) |
Nov 24, 2023 | 1.390 | 1.450 | 1.390 | 1.410 | 2,786 | +0.01(+0.69%) |
Nov 22, 2023 | 1.440 | 1.450 | 1.390 | 1.400 | 3,495 | +0.00(+0.02%) |
Nov 21, 2023 | 1.460 | 1.460 | 1.400 | 1.400 | 4,790 | -0.06(-4.11%) |
Nov 20, 2023 | 1.460 | 1.570 | 1.460 | 1.460 | 9,256 | -0.04(-2.67%) |
Nov 17, 2023 | 1.590 | 1.590 | 1.440 | 1.500 | 9,809 | +0.06(+4.17%) |
Nov 16, 2023 | 1.400 | 1.558 | 1.380 | 1.440 | 15,200 | +0.01(+1.05%) |
Nov 15, 2023 | 1.500 | 1.580 | 1.405 | 1.425 | 12,153 | -0.07(-5.00%) |
Nov 14, 2023 | 1.480 | 1.600 | 1.471 | 1.500 | 11,033 | -0.02(-1.32%) |
Nov 13, 2023 | 1.580 | 1.760 | 1.510 | 1.520 | 10,637 | -0.06(-3.80%) |
Nov 10, 2023 | 1.750 | 1.750 | 1.520 | 1.580 | 17,715 | -0.17(-9.71%) |
Nov 09, 2023 | 1.810 | 1.850 | 1.750 | 1.750 | 2,325 | -0.10(-5.41%) |
Nov 08, 2023 | 1.830 | 1.911 | 1.740 | 1.850 | 4,789 | +0.05(+2.78%) |
Nov 07, 2023 | 1.800 | 1.928 | 1.762 | 1.800 | 7,193 | +0.00(+0.00%) |
Nov 06, 2023 | 1.890 | 2.000 | 1.800 | 1.800 | 9,981 | -0.03(-1.64%) |
Nov 03, 2023 | 1.880 | 1.960 | 1.820 | 1.830 | 6,505 | -0.05(-2.66%) |
Nov 02, 2023 | 1.800 | 1.880 | 1.700 | 1.880 | 23,262 | +0.07(+3.87%) |
Nov 01, 2023 | 1.800 | 1.930 | 1.800 | 1.810 | 8,316 | +0.06(+3.43%) |
Oct 31, 2023 | 1.830 | 1.914 | 1.700 | 1.750 | 12,939 | -0.08(-4.37%) |
Oct 30, 2023 | 1.850 | 1.920 | 1.830 | 1.830 | 6,214 | +0.03(+1.67%) |
Oct 27, 2023 | 1.760 | 1.842 | 1.750 | 1.800 | 11,593 | -0.00(-0.28%) |
Oct 26, 2023 | 1.930 | 2.090 | 1.750 | 1.805 | 13,893 | -0.09(-5.00%) |
Oct 25, 2023 | 1.890 | 1.970 | 1.830 | 1.900 | 14,749 | +0.08(+4.40%) |
Oct 24, 2023 | 1.900 | 1.991 | 1.820 | 1.820 | 7,429 | -0.02(-1.09%) |
Oct 23, 2023 | 2.140 | 2.140 | 1.840 | 1.840 | 18,450 | -0.07(-3.66%) |
Oct 20, 2023 | 2.000 | 2.040 | 1.820 | 1.910 | 34,320 | -0.11(-5.45%) |
Oct 19, 2023 | 2.060 | 2.147 | 2.000 | 2.020 | 3,646 | -0.04(-1.94%) |
Oct 18, 2023 | 2.100 | 2.180 | 2.060 | 2.060 | 10,032 | -0.05(-2.37%) |
Oct 17, 2023 | 2.070 | 2.130 | 2.060 | 2.110 | 7,255 | +0.04(+1.93%) |
Oct 16, 2023 | 2.060 | 2.150 | 2.060 | 2.070 | 16,859 | -0.04(-1.90%) |
Oct 13, 2023 | 2.180 | 2.180 | 2.090 | 2.110 | 2,595 | +0.03(+1.44%) |
Oct 12, 2023 | 2.070 | 2.140 | 2.035 | 2.080 | 10,395 | +0.02(+0.97%) |
Oct 11, 2023 | 2.280 | 2.275 | 2.029 | 2.060 | 27,923 | -0.18(-8.04%) |
Oct 10, 2023 | 2.200 | 2.280 | 2.160 | 2.240 | 5,432 | +0.10(+4.67%) |
Oct 09, 2023 | 2.220 | 2.280 | 2.135 | 2.140 | 16,049 | -0.10(-4.46%) |
Oct 06, 2023 | 2.360 | 2.360 | 2.132 | 2.240 | 23,138 | -0.12(-5.08%) |
Oct 05, 2023 | 2.800 | 2.800 | 2.330 | 2.360 | 37,742 | -0.18(-7.09%) |
Oct 04, 2023 | 2.590 | 2.710 | 2.260 | 2.540 | 34,646 | -0.16(-5.93%) |
Oct 03, 2023 | 2.220 | 2.752 | 2.182 | 2.700 | 85,336 | +0.45(+20.00%) |
Oct 02, 2023 | 2.310 | 2.400 | 2.240 | 2.250 | 17,411 | -0.13(-5.46%) |
Sep 29, 2023 | 2.390 | 2.390 | 2.380 | 2.380 | 2,092 | +0.00(+0.00%) |
Sep 28, 2023 | 2.080 | 2.500 | 2.070 | 2.380 | 74,445 | +0.07(+3.03%) |
Sep 27, 2023 | 2.240 | 2.400 | 2.120 | 2.310 | 37,352 | +0.17(+7.94%) |
Sep 26, 2023 | 2.080 | 2.290 | 2.080 | 2.140 | 11,688 | -0.01(-0.47%) |
Sep 25, 2023 | 2.320 | 2.330 | 2.120 | 2.150 | 16,852 | -0.23(-9.52%) |
Sep 22, 2023 | 2.550 | 2.550 | 2.280 | 2.376 | 65,333 | -0.00(-0.16%) |
Sep 21, 2023 | 2.030 | 2.450 | 2.030 | 2.380 | 68,233 | +0.35(+17.25%) |
Sep 20, 2023 | 2.150 | 2.250 | 2.030 | 2.030 | 16,118 | -0.14(-6.45%) |
Sep 19, 2023 | 2.310 | 2.320 | 2.135 | 2.170 | 18,527 | -0.15(-6.47%) |
Sep 18, 2023 | 2.240 | 2.340 | 2.171 | 2.320 | 7,588 | +0.04(+1.75%) |
Sep 15, 2023 | 2.270 | 2.290 | 2.080 | 2.280 | 27,076 | +0.13(+6.05%) |
Sep 14, 2023 | 2.360 | 2.390 | 2.150 | 2.150 | 28,560 | -0.21(-8.90%) |
Sep 13, 2023 | 2.380 | 2.730 | 2.300 | 2.360 | 46,980 | -0.02(-0.84%) |
Sep 12, 2023 | 2.470 | 2.510 | 2.310 | 2.380 | 39,193 | -0.01(-0.42%) |
Sep 11, 2023 | 2.270 | 2.500 | 2.260 | 2.390 | 49,360 | +0.17(+7.66%) |
Sep 08, 2023 | 2.140 | 2.220 | 2.120 | 2.220 | 5,695 | +0.01(+0.45%) |
Sep 07, 2023 | 2.130 | 2.220 | 2.090 | 2.210 | 12,490 | +0.09(+4.25%) |
Sep 06, 2023 | 2.130 | 2.130 | 2.040 | 2.120 | 26,142 | -0.03(-1.40%) |
Sep 05, 2023 | 2.220 | 2.280 | 2.030 | 2.150 | 27,121 | +0.02(+1.18%) |
Sep 01, 2023 | 2.259 | 2.260 | 2.050 | 2.125 | 31,851 | -0.04(-1.62%) |
Aug 31, 2023 | 2.170 | 2.270 | 2.140 | 2.160 | 31,031 | -0.05(-2.26%) |
Aug 30, 2023 | 2.260 | 2.320 | 2.184 | 2.210 | 7,092 | -0.01(-0.45%) |
Aug 29, 2023 | 2.320 | 2.322 | 2.150 | 2.220 | 15,216 | -0.10(-4.31%) |
Aug 28, 2023 | 2.160 | 2.340 | 2.160 | 2.320 | 17,347 | +0.16(+7.41%) |
Aug 25, 2023 | 2.230 | 2.230 | 2.160 | 2.160 | 2,698 | -0.03(-1.37%) |
Aug 24, 2023 | 2.300 | 2.300 | 2.180 | 2.190 | 12,938 | -0.07(-3.10%) |
Aug 23, 2023 | 2.210 | 2.280 | 2.130 | 2.260 | 10,474 | +0.10(+4.63%) |
Aug 22, 2023 | 2.340 | 2.340 | 2.120 | 2.160 | 18,946 | -0.15(-6.49%) |
Aug 21, 2023 | 2.280 | 2.350 | 2.101 | 2.310 | 9,061 | +0.16(+7.44%) |
Aug 18, 2023 | 2.140 | 2.220 | 2.030 | 2.150 | 23,089 | -0.05(-2.27%) |
Aug 17, 2023 | 2.240 | 2.390 | 2.160 | 2.200 | 14,837 | -0.05(-2.22%) |
Aug 16, 2023 | 2.380 | 2.520 | 2.200 | 2.250 | 38,760 | -0.13(-5.46%) |
Aug 15, 2023 | 2.620 | 2.620 | 2.380 | 2.380 | 41,595 | -0.30(-11.19%) |
Aug 14, 2023 | 2.670 | 2.790 | 2.580 | 2.680 | 15,328 | -0.04(-1.47%) |
Aug 11, 2023 | 2.800 | 2.900 | 2.650 | 2.720 | 34,542 | -0.09(-3.20%) |
Aug 10, 2023 | 2.850 | 3.050 | 2.730 | 2.810 | 71,265 | -0.02(-0.71%) |
Aug 09, 2023 | 2.720 | 2.870 | 2.512 | 2.830 | 93,435 | +0.11(+4.04%) |
Aug 08, 2023 | 2.500 | 2.880 | 2.420 | 2.720 | 223,664 | -0.05(-1.81%) |
Aug 07, 2023 | 2.870 | 3.898 | 2.255 | 2.770 | 2,507,483 | +0.27(+10.80%) |
Aug 04, 2023 | 2.580 | 2.750 | 2.470 | 2.500 | 49,820 | -0.02(-0.79%) |
Aug 03, 2023 | 2.590 | 2.760 | 2.500 | 2.520 | 85,350 | -0.10(-3.82%) |
Aug 02, 2023 | 2.600 | 2.680 | 2.490 | 2.620 | 34,010 | -0.04(-1.50%) |
Aug 01, 2023 | 2.723 | 2.750 | 2.605 | 2.660 | 47,497 | -0.07(-2.56%) |
Jul 31, 2023 | 2.500 | 2.760 | 2.463 | 2.730 | 37,743 | +0.28(+11.43%) |
Jul 28, 2023 | 2.505 | 2.505 | 2.360 | 2.450 | 17,727 | -0.08(-3.16%) |
Jul 27, 2023 | 2.470 | 2.621 | 2.450 | 2.530 | 83,249 | -0.01(-0.39%) |
Jul 26, 2023 | 2.400 | 2.600 | 2.320 | 2.540 | 28,736 | +0.11(+4.53%) |
Jul 25, 2023 | 2.570 | 2.620 | 2.420 | 2.430 | 53,052 | -0.19(-7.25%) |
Jul 24, 2023 | 2.880 | 2.880 | 2.600 | 2.620 | 117,233 | -0.30(-10.27%) |
Jul 21, 2023 | 2.830 | 3.390 | 2.739 | 2.920 | 600,040 | +0.05(+1.74%) |
Jul 20, 2023 | 2.870 | 3.086 | 2.830 | 2.870 | 40,308 | -0.03(-1.03%) |
Jul 19, 2023 | 2.950 | 3.050 | 2.790 | 2.900 | 47,430 | -0.01(-0.34%) |
Jul 18, 2023 | 2.830 | 3.250 | 2.770 | 2.910 | 87,931 | +0.13(+4.68%) |
Jul 17, 2023 | 2.730 | 2.930 | 2.715 | 2.780 | 190,317 | -0.09(-3.14%) |
Jul 14, 2023 | 2.840 | 3.060 | 2.840 | 2.870 | 54,602 | -0.01(-0.35%) |
Jul 13, 2023 | 2.930 | 3.150 | 2.828 | 2.880 | 60,467 | -0.01(-0.35%) |
Jul 12, 2023 | 3.220 | 3.240 | 2.840 | 2.890 | 62,415 | -0.25(-7.96%) |
Jul 11, 2023 | 3.080 | 3.140 | 3.030 | 3.140 | 55,910 | +0.09(+2.95%) |
Jul 10, 2023 | 2.900 | 3.060 | 2.900 | 3.050 | 19,529 | +0.08(+2.69%) |
Jul 07, 2023 | 2.910 | 2.970 | 2.851 | 2.970 | 19,148 | +0.06(+2.06%) |
Jul 06, 2023 | 3.130 | 3.150 | 2.800 | 2.910 | 84,620 | -0.27(-8.49%) |
Jul 05, 2023 | 3.300 | 3.479 | 3.110 | 3.180 | 31,902 | -0.17(-5.07%) |
Jul 03, 2023 | 3.360 | 3.490 | 3.305 | 3.350 | 30,484 | -0.02(-0.59%) |
Jun 30, 2023 | 3.180 | 3.380 | 3.150 | 3.370 | 41,094 | +0.15(+4.66%) |
Jun 29, 2023 | 3.070 | 3.339 | 3.070 | 3.220 | 53,416 | +0.12(+3.87%) |
Jun 28, 2023 | 3.350 | 3.350 | 3.070 | 3.100 | 73,403 | -0.28(-8.28%) |
Jun 27, 2023 | 3.470 | 3.509 | 3.300 | 3.380 | 37,469 | -0.17(-4.79%) |
Jun 26, 2023 | 3.720 | 3.830 | 3.390 | 3.550 | 86,487 | -0.22(-5.84%) |
Jun 23, 2023 | 3.700 | 3.950 | 3.640 | 3.770 | 124,444 | -0.02(-0.53%) |
Jun 22, 2023 | 4.070 | 4.088 | 3.720 | 3.790 | 31,341 | -0.33(-8.01%) |
Jun 21, 2023 | 4.140 | 4.170 | 4.010 | 4.120 | 53,501 | +0.00(+0.00%) |
Jun 20, 2023 | 4.140 | 4.260 | 4.050 | 4.120 | 70,948 | -0.11(-2.60%) |
Jun 16, 2023 | 3.820 | 4.240 | 3.820 | 4.230 | 208,169 | +0.37(+9.59%) |
Jun 15, 2023 | 3.560 | 3.950 | 3.560 | 3.860 | 92,701 | +0.22(+6.04%) |
Jun 14, 2023 | 3.860 | 3.960 | 3.640 | 3.640 | 86,903 | -0.24(-6.19%) |
Jun 13, 2023 | 3.600 | 3.930 | 3.600 | 3.880 | 99,097 | +0.17(+4.58%) |
Jun 12, 2023 | 3.820 | 4.030 | 3.600 | 3.710 | 97,871 | -0.09(-2.37%) |
Jun 09, 2023 | 4.060 | 4.105 | 3.760 | 3.800 | 84,273 | -0.27(-6.63%) |
Jun 08, 2023 | 4.150 | 4.150 | 3.890 | 4.070 | 148,108 | -0.04(-0.97%) |
Jun 07, 2023 | 4.540 | 4.600 | 4.050 | 4.110 | 167,787 | -0.52(-11.23%) |
Jun 06, 2023 | 4.180 | 4.780 | 4.072 | 4.630 | 506,389 | +0.54(+13.20%) |
Jun 05, 2023 | 4.190 | 4.250 | 3.950 | 4.090 | 314,632 | +0.14(+3.54%) |
Jun 02, 2023 | 4.160 | 4.430 | 3.850 | 3.950 | 221,273 | -0.49(-11.04%) |
Jun 01, 2023 | 4.040 | 4.490 | 3.930 | 4.440 | 363,046 | +0.25(+5.97%) |
May 31, 2023 | 3.600 | 4.250 | 3.600 | 4.190 | 452,384 | +0.50(+13.55%) |
May 30, 2023 | 4.320 | 4.320 | 3.510 | 3.690 | 522,239 | -0.63(-14.58%) |
May 26, 2023 | 3.760 | 4.620 | 3.760 | 4.320 | 731,052 | +0.45(+11.63%) |
May 25, 2023 | 4.260 | 4.280 | 3.560 | 3.870 | 1,487,361 | -0.94(-19.54%) |
May 24, 2023 | 4.070 | 6.980 | 3.970 | 4.810 | 79,645,296 | +1.66(+52.70%) |
May 23, 2023 | 2.950 | 3.450 | 2.900 | 3.150 | 813,145 | +0.19(+6.42%) |
May 22, 2023 | 3.250 | 3.420 | 2.680 | 2.960 | 1,452,046 | -0.58(-16.38%) |
May 19, 2023 | 3.320 | 4.500 | 3.010 | 3.540 | 14,530,929 | -0.05(-1.39%) |
May 18, 2023 | 2.150 | 4.490 | 2.020 | 3.590 | 120,061,232 | +2.07(+136.18%) |
May 17, 2023 | 1.400 | 1.550 | 1.400 | 1.520 | 10,330 | +0.09(+6.00%) |
May 16, 2023 | 1.490 | 1.490 | 1.410 | 1.434 | 13,029 | -0.07(-4.40%) |
May 15, 2023 | 1.390 | 1.613 | 1.390 | 1.500 | 7,990 | +0.05(+3.45%) |
May 12, 2023 | 1.690 | 1.690 | 1.430 | 1.450 | 33,036 | -0.22(-13.15%) |
May 11, 2023 | 1.700 | 1.700 | 1.600 | 1.670 | 11,809 | -0.00(-0.02%) |
May 10, 2023 | 1.940 | 1.940 | 1.550 | 1.670 | 38,477 | -0.28(-14.45%) |
May 09, 2023 | 2.110 | 2.110 | 1.900 | 1.952 | 9,283 | -0.11(-5.24%) |
May 08, 2023 | 2.030 | 2.100 | 1.962 | 2.060 | 10,593 | +0.02(+0.98%) |
May 05, 2023 | 1.930 | 2.100 | 1.930 | 2.040 | 25,727 | +0.12(+6.25%) |
May 04, 2023 | 1.780 | 2.130 | 1.780 | 1.920 | 60,828 | +0.17(+9.71%) |
May 03, 2023 | 1.755 | 1.810 | 1.722 | 1.750 | 7,311 | -0.08(-4.32%) |
May 02, 2023 | 1.770 | 1.837 | 1.760 | 1.829 | 14,184 | +0.02(+1.05%) |
May 01, 2023 | 1.840 | 1.960 | 1.725 | 1.810 | 9,138 | -0.02(-1.17%) |
Apr 28, 2023 | 1.770 | 1.900 | 1.720 | 1.831 | 32,977 | +0.06(+3.21%) |
Apr 27, 2023 | 1.690 | 1.810 | 1.686 | 1.774 | 49,140 | +0.11(+6.89%) |
Apr 26, 2023 | 1.630 | 1.750 | 1.620 | 1.660 | 56,038 | +0.05(+3.11%) |
Apr 25, 2023 | 1.600 | 1.740 | 1.580 | 1.610 | 8,395 | -0.04(-2.42%) |
Apr 24, 2023 | 1.740 | 1.770 | 1.585 | 1.650 | 33,575 | -0.16(-8.59%) |
Apr 21, 2023 | 1.600 | 2.090 | 1.600 | 1.805 | 117,536 | +0.17(+10.06%) |
Apr 20, 2023 | 1.820 | 1.820 | 1.625 | 1.640 | 37,897 | -0.19(-10.14%) |
Apr 19, 2023 | 1.700 | 1.870 | 1.690 | 1.825 | 75,920 | +0.15(+8.63%) |
Apr 18, 2023 | 1.590 | 1.780 | 1.560 | 1.680 | 86,414 | +0.07(+4.35%) |
Apr 17, 2023 | 1.580 | 1.720 | 1.460 | 1.610 | 73,256 | +0.09(+5.92%) |
Apr 14, 2023 | 1.360 | 1.740 | 1.350 | 1.520 | 498,921 | +0.16(+11.76%) |
Apr 13, 2023 | 1.320 | 1.400 | 1.320 | 1.360 | 8,850 | +0.03(+2.26%) |
Apr 12, 2023 | 1.330 | 1.470 | 1.310 | 1.330 | 72,986 | +0.00(+0.00%) |
Apr 11, 2023 | 1.300 | 1.410 | 1.300 | 1.330 | 14,443 | -0.02(-1.42%) |
Apr 10, 2023 | 1.420 | 1.480 | 1.330 | 1.349 | 15,157 | -0.01(-0.79%) |
Apr 06, 2023 | 1.490 | 1.524 | 1.330 | 1.360 | 37,713 | -0.09(-6.21%) |
Apr 05, 2023 | 1.550 | 1.572 | 1.410 | 1.450 | 21,367 | -0.17(-10.49%) |
Apr 04, 2023 | 1.627 | 1.627 | 1.470 | 1.620 | 23,879 | +0.02(+1.36%) |
Apr 03, 2023 | 1.711 | 1.711 | 1.590 | 1.598 | 24,448 | -0.07(-3.97%) |
Mar 31, 2023 | 1.640 | 1.765 | 1.600 | 1.664 | 64,553 | +0.01(+0.86%) |
Mar 30, 2023 | 1.650 | 1.690 | 1.620 | 1.650 | 11,284 | -0.01(-0.60%) |
Mar 29, 2023 | 1.650 | 1.660 | 1.611 | 1.660 | 10,028 | +0.06(+3.74%) |
Mar 28, 2023 | 1.638 | 1.638 | 1.600 | 1.600 | 2,469 | -0.00(-0.07%) |
Mar 27, 2023 | 1.620 | 1.638 | 1.601 | 1.601 | 3,815 | -0.03(-1.77%) |
Mar 24, 2023 | 1.760 | 1.760 | 1.617 | 1.630 | 19,065 | -0.08(-4.68%) |
Mar 23, 2023 | 1.800 | 1.801 | 1.710 | 1.710 | 8,587 | -0.04(-2.56%) |
Mar 22, 2023 | 1.780 | 1.790 | 1.695 | 1.755 | 13,072 | +0.03(+2.03%) |
Mar 21, 2023 | 1.720 | 1.760 | 1.700 | 1.720 | 50,769 | -0.01(-0.78%) |
Mar 20, 2023 | 1.890 | 1.890 | 1.720 | 1.734 | 29,293 | -0.08(-4.23%) |
Mar 17, 2023 | 1.865 | 1.865 | 1.730 | 1.810 | 10,429 | -0.01(-0.55%) |
Mar 16, 2023 | 1.730 | 1.820 | 1.730 | 1.820 | 8,723 | +0.09(+5.20%) |
Mar 15, 2023 | 1.750 | 1.835 | 1.713 | 1.730 | 16,939 | +0.02(+1.17%) |
Mar 14, 2023 | 1.880 | 1.880 | 1.700 | 1.710 | 42,057 | -0.17(-8.81%) |
Mar 13, 2023 | 1.830 | 1.920 | 1.800 | 1.875 | 3,034 | +0.10(+5.35%) |
Mar 10, 2023 | 1.870 | 1.955 | 1.690 | 1.780 | 19,716 | -0.11(-5.82%) |
Mar 09, 2023 | 2.000 | 2.000 | 1.870 | 1.890 | 7,595 | -0.09(-4.55%) |
Mar 08, 2023 | 1.860 | 1.980 | 1.860 | 1.980 | 1,216 | +0.08(+4.21%) |
Mar 07, 2023 | 1.820 | 2.080 | 1.820 | 1.900 | 10,920 | +0.06(+3.26%) |
Mar 06, 2023 | 1.900 | 1.920 | 1.840 | 1.840 | 7,345 | -0.10(-5.15%) |
Mar 03, 2023 | 1.940 | 1.969 | 1.900 | 1.940 | 13,804 | +0.02(+1.04%) |
Mar 02, 2023 | 1.820 | 1.940 | 1.800 | 1.920 | 19,135 | -0.03(-1.54%) |