Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2955 | 0.3039 | 0.2850 | 0.2954 | 1,161,213 | +0.00(+0.00%) |
Apr 29, 2024 | 0.2982 | 0.3254 | 0.2886 | 0.2954 | 2,865,192 | +0.01(+4.01%) |
Apr 26, 2024 | 0.2800 | 0.2869 | 0.2746 | 0.2840 | 1,198,440 | +0.01(+1.83%) |
Apr 25, 2024 | 0.3000 | 0.3100 | 0.2783 | 0.2789 | 1,484,287 | -0.02(-6.69%) |
Apr 24, 2024 | 0.3041 | 0.3041 | 0.2890 | 0.2989 | 1,243,865 | -0.02(-5.68%) |
Apr 23, 2024 | 0.2870 | 0.3169 | 0.2810 | 0.3169 | 1,853,590 | +0.02(+6.52%) |
Apr 22, 2024 | 0.3000 | 0.3040 | 0.2680 | 0.2975 | 3,850,584 | -0.01(-2.14%) |
Apr 19, 2024 | 0.3200 | 0.3835 | 0.2800 | 0.3040 | 56,974,976 | +0.06(+25.57%) |
Apr 18, 2024 | 0.2650 | 0.2650 | 0.2206 | 0.2421 | 2,592,283 | -0.02(-7.70%) |
Apr 17, 2024 | 0.2900 | 0.2996 | 0.2618 | 0.2623 | 1,822,719 | -0.03(-9.11%) |
Apr 16, 2024 | 0.2779 | 0.2987 | 0.2610 | 0.2886 | 1,358,402 | +0.01(+3.85%) |
Apr 15, 2024 | 0.3249 | 0.3318 | 0.2560 | 0.2779 | 2,162,296 | -0.05(-15.71%) |
Apr 12, 2024 | 0.3401 | 0.3483 | 0.3228 | 0.3297 | 1,910,298 | -0.02(-5.45%) |
Apr 11, 2024 | 0.3600 | 0.3648 | 0.3401 | 0.3487 | 2,000,304 | -0.01(-3.33%) |
Apr 10, 2024 | 0.3615 | 0.3700 | 0.3603 | 0.3607 | 802,454 | -0.00(-0.22%) |
Apr 09, 2024 | 0.3686 | 0.3723 | 0.3615 | 0.3615 | 1,028,407 | -0.01(-3.57%) |
Apr 08, 2024 | 0.3700 | 0.3900 | 0.3633 | 0.3749 | 2,256,704 | +0.01(+3.91%) |
Apr 05, 2024 | 0.3600 | 0.3659 | 0.3600 | 0.3608 | 908,674 | -0.00(-0.47%) |
Apr 04, 2024 | 0.3669 | 0.3720 | 0.3600 | 0.3625 | 1,139,127 | -0.00(-0.17%) |
Apr 03, 2024 | 0.3730 | 0.3745 | 0.3600 | 0.3631 | 1,425,374 | -0.00(-1.28%) |
Apr 02, 2024 | 0.3725 | 0.3733 | 0.3615 | 0.3678 | 1,131,798 | -0.00(-0.59%) |
Apr 01, 2024 | 0.3800 | 0.3836 | 0.3655 | 0.3700 | 1,170,633 | -0.01(-1.88%) |
Mar 28, 2024 | 0.3618 | 0.3900 | 0.3600 | 0.3771 | 2,341,407 | +0.02(+4.20%) |
Mar 27, 2024 | 0.3716 | 0.3750 | 0.3586 | 0.3619 | 1,631,729 | -0.00(-0.85%) |
Mar 26, 2024 | 0.3720 | 0.3800 | 0.3595 | 0.3650 | 1,677,888 | -0.01(-2.41%) |
Mar 25, 2024 | 0.3662 | 0.3790 | 0.3570 | 0.3740 | 2,374,854 | +0.01(+3.60%) |
Mar 22, 2024 | 0.3750 | 0.3789 | 0.3465 | 0.3610 | 3,220,787 | -0.01(-1.61%) |
Mar 21, 2024 | 0.3735 | 0.3802 | 0.3630 | 0.3669 | 3,039,189 | -0.01(-3.40%) |
Mar 20, 2024 | 0.3864 | 0.3958 | 0.3620 | 0.3798 | 5,917,321 | +0.01(+3.23%) |
Mar 19, 2024 | 0.4083 | 0.4083 | 0.3610 | 0.3679 | 4,975,979 | -0.03(-7.52%) |
Mar 18, 2024 | 0.4250 | 0.4250 | 0.3901 | 0.3978 | 5,844,534 | -0.03(-7.49%) |
Mar 15, 2024 | 0.4185 | 0.4550 | 0.4185 | 0.4300 | 2,533,644 | +0.00(+0.00%) |
Mar 14, 2024 | 0.4457 | 0.4578 | 0.4266 | 0.4300 | 4,624,210 | -0.05(-10.04%) |
Mar 13, 2024 | 0.4321 | 0.5460 | 0.4205 | 0.4780 | 24,487,442 | +0.09(+22.56%) |
Mar 12, 2024 | 0.4750 | 0.4850 | 0.3774 | 0.3900 | 11,034,288 | -0.05(-12.18%) |
Mar 11, 2024 | 0.4150 | 0.5000 | 0.4081 | 0.4441 | 19,913,922 | +0.05(+13.12%) |
Mar 08, 2024 | 0.4000 | 0.4310 | 0.3850 | 0.3926 | 5,845,791 | +0.00(+0.15%) |
Mar 07, 2024 | 0.4071 | 0.4095 | 0.3800 | 0.3920 | 2,469,472 | -0.01(-2.00%) |
Mar 06, 2024 | 0.4067 | 0.4215 | 0.3909 | 0.4000 | 2,650,856 | -0.00(-0.05%) |
Mar 05, 2024 | 0.4050 | 0.4150 | 0.3908 | 0.4002 | 2,463,417 | -0.00(-0.77%) |
Mar 04, 2024 | 0.4478 | 0.4490 | 0.4000 | 0.4033 | 3,984,645 | -0.05(-11.92%) |
Mar 01, 2024 | 0.4372 | 0.4579 | 0.4162 | 0.4579 | 2,987,906 | +0.01(+2.67%) |
Feb 29, 2024 | 0.4800 | 0.4802 | 0.4100 | 0.4460 | 7,502,351 | -0.05(-9.72%) |
Feb 28, 2024 | 0.4899 | 0.5489 | 0.4686 | 0.4940 | 14,784,366 | +0.03(+6.42%) |
Feb 27, 2024 | 0.7640 | 0.8187 | 0.4411 | 0.4642 | 116,699,600 | +0.07(+19.06%) |
Feb 26, 2024 | 0.3865 | 0.4000 | 0.3731 | 0.3899 | 1,953,034 | +0.02(+4.34%) |
Feb 23, 2024 | 0.4070 | 0.4600 | 0.3650 | 0.3737 | 4,724,652 | -0.02(-5.99%) |
Feb 22, 2024 | 0.4110 | 0.4162 | 0.3900 | 0.3975 | 1,641,418 | -0.02(-5.36%) |
Feb 21, 2024 | 0.4200 | 0.4350 | 0.4001 | 0.4200 | 1,765,881 | -0.02(-5.49%) |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4125 | 0.4444 | 1,884,821 | -0.01(-1.24%) |
Feb 16, 2024 | 0.4600 | 0.4735 | 0.4168 | 0.4500 | 2,565,765 | -0.02(-3.68%) |
Feb 15, 2024 | 0.4706 | 0.5650 | 0.4420 | 0.4672 | 5,612,984 | -0.00(-0.76%) |
Feb 14, 2024 | 0.4928 | 0.5100 | 0.4168 | 0.4708 | 5,996,074 | -0.05(-9.11%) |
Feb 13, 2024 | 0.4190 | 1.050 | 0.4063 | 0.5180 | 74,754,320 | +0.11(+25.45%) |
Feb 12, 2024 | 0.4000 | 0.4311 | 0.3850 | 0.4129 | 2,237,309 | +0.01(+3.48%) |
Feb 09, 2024 | 0.4241 | 0.4369 | 0.3740 | 0.3990 | 1,933,579 | -0.00(-0.25%) |
Feb 08, 2024 | 0.3910 | 0.4200 | 0.3628 | 0.4000 | 1,932,209 | -0.01(-1.86%) |
Feb 07, 2024 | 0.3564 | 0.5850 | 0.3552 | 0.4076 | 13,927,791 | +0.05(+14.78%) |
Feb 06, 2024 | 0.4061 | 0.4100 | 0.3526 | 0.3551 | 1,975,464 | -0.06(-13.60%) |
Feb 05, 2024 | 0.5000 | 0.5094 | 0.3750 | 0.4110 | 1,596,119 | -0.07(-14.02%) |
Feb 02, 2024 | 0.5100 | 0.5100 | 0.4702 | 0.4780 | 940,551 | -0.04(-7.36%) |
Feb 01, 2024 | 0.5113 | 0.5670 | 0.4900 | 0.5160 | 1,638,675 | +0.02(+3.72%) |
Jan 31, 2024 | 0.5535 | 0.5535 | 0.4800 | 0.4975 | 1,399,630 | -0.06(-10.52%) |
Jan 30, 2024 | 0.6350 | 0.6458 | 0.5400 | 0.5560 | 1,778,848 | -0.09(-13.92%) |
Jan 29, 2024 | 0.6383 | 0.6650 | 0.6200 | 0.6459 | 952,624 | +0.01(+0.84%) |
Jan 26, 2024 | 0.6529 | 0.6582 | 0.6233 | 0.6405 | 873,151 | +0.01(+1.03%) |
Jan 25, 2024 | 0.6480 | 0.6599 | 0.6130 | 0.6340 | 555,637 | +0.01(+2.08%) |
Jan 24, 2024 | 0.7011 | 0.8183 | 0.6211 | 0.6211 | 3,452,707 | +0.00(+0.18%) |
Jan 23, 2024 | 0.7034 | 0.7118 | 0.6200 | 0.6200 | 898,795 | -0.08(-11.43%) |
Jan 22, 2024 | 0.7700 | 0.7900 | 0.6950 | 0.7000 | 866,592 | -0.06(-7.58%) |
Jan 19, 2024 | 0.7855 | 0.8234 | 0.7501 | 0.7574 | 846,026 | -0.04(-5.31%) |
Jan 18, 2024 | 0.8900 | 1.100 | 0.7780 | 0.7999 | 2,443,094 | -0.09(-10.50%) |
Jan 17, 2024 | 1.280 | 1.299 | 0.8397 | 0.8937 | 2,826,750 | +0.84(+1579.89%) |
Jan 16, 2024 | 0.0590 | 0.0590 | 0.0510 | 0.0532 | 6,903,370 | -0.02(-22.90%) |
Jan 12, 2024 | 0.0707 | 0.0707 | 0.0650 | 0.0690 | 18,314,672 | -0.00(-2.95%) |
Jan 11, 2024 | 0.0815 | 0.0837 | 0.0701 | 0.0711 | 15,570,429 | -0.00(-3.40%) |
Jan 10, 2024 | 0.0716 | 0.0768 | 0.0691 | 0.0736 | 11,307,745 | +0.00(+2.22%) |
Jan 09, 2024 | 0.0840 | 0.0840 | 0.0650 | 0.0720 | 15,764,790 | -0.01(-8.98%) |
Jan 08, 2024 | 0.0869 | 0.0869 | 0.0788 | 0.0791 | 12,697,115 | -0.00(-4.12%) |
Jan 05, 2024 | 0.0852 | 0.0863 | 0.0825 | 0.0825 | 6,078,617 | -0.00(-4.18%) |
Jan 04, 2024 | 0.0913 | 0.0920 | 0.0850 | 0.0861 | 8,334,573 | -0.00(-4.33%) |
Jan 03, 2024 | 0.0929 | 0.0929 | 0.0880 | 0.0900 | 10,401,672 | -0.01(-6.83%) |
Jan 02, 2024 | 0.1026 | 0.1048 | 0.0950 | 0.0966 | 15,056,805 | +0.00(+3.32%) |
Dec 29, 2023 | 0.0984 | 0.0993 | 0.0888 | 0.0935 | 13,821,029 | -0.01(-5.75%) |
Dec 28, 2023 | 0.1100 | 0.1100 | 0.0978 | 0.0992 | 18,154,342 | -0.01(-9.82%) |
Dec 27, 2023 | 0.0993 | 0.1286 | 0.0920 | 0.1100 | 50,861,280 | +0.01(+11.11%) |
Dec 26, 2023 | 0.0880 | 0.1039 | 0.0861 | 0.0990 | 34,907,636 | +0.02(+21.03%) |
Dec 22, 2023 | 0.0820 | 0.0831 | 0.0795 | 0.0818 | 5,872,404 | -0.00(-0.49%) |
Dec 21, 2023 | 0.0840 | 0.0869 | 0.0813 | 0.0822 | 6,946,243 | -0.00(-3.75%) |
Dec 20, 2023 | 0.0860 | 0.0868 | 0.0818 | 0.0854 | 10,693,406 | -0.00(-1.39%) |
Dec 19, 2023 | 0.0858 | 0.0880 | 0.0791 | 0.0866 | 10,797,564 | +0.00(+4.34%) |
Dec 18, 2023 | 0.0870 | 0.0870 | 0.0811 | 0.0830 | 7,883,283 | +0.00(+1.84%) |
Dec 15, 2023 | 0.0910 | 0.0920 | 0.0815 | 0.0815 | 14,140,243 | -0.01(-7.39%) |
Dec 14, 2023 | 0.0885 | 0.0927 | 0.0875 | 0.0880 | 8,068,766 | -0.00(-3.30%) |
Dec 13, 2023 | 0.0920 | 0.0920 | 0.0832 | 0.0910 | 9,974,531 | +0.01(+9.64%) |
Dec 12, 2023 | 0.0937 | 0.0937 | 0.0818 | 0.0830 | 12,769,269 | -0.01(-11.32%) |
Dec 11, 2023 | 0.0970 | 0.0980 | 0.0912 | 0.0936 | 10,305,172 | -0.01(-9.13%) |
Dec 08, 2023 | 0.0991 | 0.1075 | 0.0955 | 0.1030 | 18,054,196 | +0.01(+12.08%) |
Dec 07, 2023 | 0.0967 | 0.0969 | 0.0900 | 0.0919 | 16,358,604 | -0.01(-9.90%) |
Dec 06, 2023 | 0.1234 | 0.1280 | 0.1000 | 0.1020 | 59,941,788 | +0.00(+0.99%) |
Dec 05, 2023 | 0.1000 | 0.1100 | 0.0930 | 0.1010 | 23,111,444 | +0.00(+2.54%) |
Dec 04, 2023 | 0.1000 | 0.1060 | 0.0894 | 0.0985 | 19,546,810 | +0.01(+9.93%) |
Dec 01, 2023 | 0.0852 | 0.0910 | 0.0800 | 0.0896 | 10,382,167 | +0.00(+4.19%) |
Nov 30, 2023 | 0.0905 | 0.0920 | 0.0810 | 0.0860 | 15,808,247 | -0.00(-4.44%) |
Nov 29, 2023 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | 76,613,688 | +0.01(+10.84%) |
Nov 28, 2023 | 0.0850 | 0.0860 | 0.0789 | 0.0812 | 10,357,842 | -0.01(-7.41%) |
Nov 27, 2023 | 0.0900 | 0.0913 | 0.0854 | 0.0877 | 11,698,085 | +0.00(+2.21%) |
Nov 24, 2023 | 0.0912 | 0.0928 | 0.0811 | 0.0858 | 5,412,081 | -0.00(-5.30%) |
Nov 22, 2023 | 0.0918 | 0.0940 | 0.0900 | 0.0906 | 5,760,023 | -0.00(-4.53%) |
Nov 21, 2023 | 0.0924 | 0.0975 | 0.0900 | 0.0949 | 10,780,827 | -0.01(-10.39%) |
Nov 20, 2023 | 0.1100 | 0.1100 | 0.1015 | 0.1059 | 9,979,999 | -0.00(-2.84%) |
Nov 17, 2023 | 0.1144 | 0.1144 | 0.1068 | 0.1090 | 9,041,762 | -0.01(-5.05%) |
Nov 16, 2023 | 0.1250 | 0.1264 | 0.1075 | 0.1148 | 43,334,796 | +0.01(+8.30%) |
Nov 15, 2023 | 0.1100 | 0.1100 | 0.1011 | 0.1060 | 10,300,332 | -0.01(-7.67%) |
Nov 14, 2023 | 0.1136 | 0.1150 | 0.1083 | 0.1148 | 5,151,271 | -0.00(-1.03%) |
Nov 13, 2023 | 0.1140 | 0.1164 | 0.1100 | 0.1160 | 4,697,783 | +0.00(+3.57%) |
Nov 10, 2023 | 0.1218 | 0.1260 | 0.1109 | 0.1120 | 6,942,197 | -0.01(-9.24%) |
Nov 09, 2023 | 0.1224 | 0.1385 | 0.1178 | 0.1234 | 10,953,309 | +0.00(+3.26%) |
Nov 08, 2023 | 0.1240 | 0.1270 | 0.1185 | 0.1195 | 16,367,224 | +0.00(+3.02%) |
Nov 07, 2023 | 0.1376 | 0.1399 | 0.1122 | 0.1160 | 31,289,018 | +0.00(+0.26%) |
Nov 06, 2023 | 0.1157 | 0.1179 | 0.1091 | 0.1157 | 7,714,203 | -0.01(-5.93%) |
Nov 03, 2023 | 0.1230 | 0.1296 | 0.1200 | 0.1230 | 7,896,506 | -0.00(-3.07%) |
Nov 02, 2023 | 0.1400 | 0.1364 | 0.1220 | 0.1269 | 9,075,432 | -0.00(-0.08%) |
Nov 01, 2023 | 0.1190 | 0.1280 | 0.1135 | 0.1270 | 6,542,912 | +0.01(+4.96%) |
Oct 31, 2023 | 0.1221 | 0.1249 | 0.1135 | 0.1210 | 10,130,046 | -0.01(-9.02%) |
Oct 30, 2023 | 0.1488 | 0.1520 | 0.1261 | 0.1330 | 9,602,673 | -0.01(-8.02%) |
Oct 27, 2023 | 0.1552 | 0.1652 | 0.1410 | 0.1446 | 10,629,373 | -0.01(-8.37%) |
Oct 26, 2023 | 0.1700 | 0.1760 | 0.1513 | 0.1578 | 19,322,152 | +0.00(+2.47%) |
Oct 25, 2023 | 0.1700 | 0.1800 | 0.1500 | 0.1540 | 20,300,108 | -0.03(-14.44%) |
Oct 24, 2023 | 0.1990 | 0.3150 | 0.1720 | 0.1800 | 137,208,256 | +0.02(+11.46%) |
Oct 23, 2023 | 0.1856 | 0.1910 | 0.1545 | 0.1615 | 36,814,804 | +0.02(+13.73%) |
Oct 20, 2023 | 0.1499 | 0.1562 | 0.1409 | 0.1420 | 2,974,759 | -0.01(-5.27%) |
Oct 19, 2023 | 0.1557 | 0.1679 | 0.1470 | 0.1499 | 2,550,508 | -0.01(-4.52%) |
Oct 18, 2023 | 0.1700 | 0.1715 | 0.1528 | 0.1570 | 3,386,556 | -0.01(-8.45%) |
Oct 17, 2023 | 0.1636 | 0.1900 | 0.1500 | 0.1715 | 14,458,381 | +0.03(+18.19%) |
Oct 16, 2023 | 0.1670 | 0.1770 | 0.1451 | 0.1451 | 7,204,384 | -0.02(-13.11%) |
Oct 13, 2023 | 0.1848 | 0.1897 | 0.1650 | 0.1670 | 4,456,283 | -0.02(-9.73%) |
Oct 12, 2023 | 0.1910 | 0.1936 | 0.1790 | 0.1850 | 4,743,009 | -0.01(-5.13%) |
Oct 11, 2023 | 0.2000 | 0.2037 | 0.1841 | 0.1950 | 7,742,008 | -0.01(-7.14%) |
Oct 10, 2023 | 0.2100 | 0.2200 | 0.1820 | 0.2100 | 9,116,261 | -0.03(-13.01%) |
Oct 09, 2023 | 0.3400 | 0.3420 | 0.2050 | 0.2414 | 47,645,144 | -0.03(-11.25%) |
Oct 06, 2023 | 0.3000 | 0.3020 | 0.2580 | 0.2720 | 2,453,764 | -0.02(-6.79%) |
Oct 05, 2023 | 0.3100 | 0.3938 | 0.2851 | 0.2918 | 9,834,886 | +0.01(+4.59%) |
Oct 04, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2790 | 1,283,940 | -0.02(-6.06%) |
Oct 03, 2023 | 0.3100 | 0.3175 | 0.2700 | 0.2970 | 1,041,308 | -0.01(-3.57%) |
Oct 02, 2023 | 0.3412 | 0.3451 | 0.2990 | 0.3080 | 1,404,047 | -0.02(-6.38%) |
Sep 29, 2023 | 0.4148 | 0.4200 | 0.2906 | 0.3290 | 3,084,802 | -0.07(-17.81%) |
Sep 28, 2023 | 0.4000 | 0.4143 | 0.3775 | 0.4003 | 624,679 | +0.01(+1.47%) |
Sep 27, 2023 | 0.4010 | 0.4299 | 0.3881 | 0.3945 | 812,061 | -0.01(-2.76%) |
Sep 26, 2023 | 0.4300 | 0.4492 | 0.3901 | 0.4057 | 837,686 | -0.03(-6.78%) |
Sep 25, 2023 | 0.4600 | 0.4590 | 0.4267 | 0.4352 | 687,565 | -0.03(-7.40%) |
Sep 22, 2023 | 0.4923 | 0.5150 | 0.4388 | 0.4700 | 675,604 | -0.04(-7.39%) |
Sep 21, 2023 | 0.5750 | 0.5750 | 0.4900 | 0.5075 | 981,729 | -0.06(-9.92%) |
Sep 20, 2023 | 0.6230 | 0.6490 | 0.5400 | 0.5634 | 1,087,443 | -0.05(-8.32%) |
Sep 19, 2023 | 0.6414 | 0.6846 | 0.6100 | 0.6145 | 385,239 | -0.05(-6.87%) |
Sep 18, 2023 | 0.6350 | 0.6790 | 0.6062 | 0.6598 | 708,684 | +0.04(+5.91%) |
Sep 15, 2023 | 0.6305 | 0.6500 | 0.6230 | 0.6230 | 435,196 | -0.03(-4.15%) |
Sep 14, 2023 | 0.6972 | 0.7089 | 0.5979 | 0.6500 | 818,488 | -0.04(-6.34%) |
Sep 13, 2023 | 0.7136 | 0.7300 | 0.6696 | 0.6940 | 472,255 | -0.02(-2.66%) |
Sep 12, 2023 | 0.7800 | 0.7757 | 0.6950 | 0.7130 | 808,418 | -0.07(-8.82%) |
Sep 11, 2023 | 0.8227 | 0.8705 | 0.7700 | 0.7820 | 545,963 | -0.03(-3.55%) |
Sep 08, 2023 | 0.9001 | 0.9199 | 0.8101 | 0.8108 | 627,820 | -0.11(-11.87%) |
Sep 07, 2023 | 0.9700 | 0.9769 | 0.8701 | 0.9200 | 1,107,168 | -0.09(-8.91%) |
Sep 06, 2023 | 1.050 | 1.070 | 1.010 | 1.010 | 1,836,991 | -0.15(-12.93%) |
Sep 05, 2023 | 1.270 | 1.280 | 1.070 | 1.160 | 20,318,330 | +0.11(+10.48%) |
Sep 01, 2023 | 1.010 | 1.130 | 1.010 | 1.050 | 708,398 | +0.04(+3.96%) |
Aug 31, 2023 | 1.050 | 1.190 | 1.000 | 1.010 | 776,313 | -0.03(-2.81%) |
Aug 30, 2023 | 1.100 | 1.140 | 1.010 | 1.039 | 546,903 | -0.05(-4.66%) |
Aug 29, 2023 | 1.170 | 1.280 | 1.080 | 1.090 | 654,954 | -0.08(-6.84%) |
Aug 28, 2023 | 1.330 | 1.352 | 1.130 | 1.170 | 595,921 | -0.12(-9.30%) |
Aug 25, 2023 | 1.290 | 1.380 | 1.270 | 1.290 | 364,336 | -0.01(-0.77%) |
Aug 24, 2023 | 1.520 | 1.560 | 1.260 | 1.300 | 444,454 | -0.22(-14.47%) |
Aug 23, 2023 | 1.530 | 1.610 | 1.520 | 1.520 | 223,446 | -0.03(-1.94%) |
Aug 22, 2023 | 1.830 | 1.830 | 1.520 | 1.550 | 294,323 | -0.24(-13.41%) |
Aug 21, 2023 | 1.740 | 1.900 | 1.690 | 1.790 | 463,652 | +0.07(+4.07%) |
Aug 18, 2023 | 1.700 | 1.750 | 1.680 | 1.720 | 118,261 | +0.02(+1.18%) |
Aug 17, 2023 | 1.720 | 1.791 | 1.680 | 1.700 | 194,725 | -0.02(-1.16%) |
Aug 16, 2023 | 1.980 | 2.000 | 1.660 | 1.720 | 416,320 | -0.23(-11.79%) |
Aug 15, 2023 | 2.230 | 2.280 | 1.890 | 1.950 | 623,581 | -0.31(-13.72%) |
Aug 14, 2023 | 2.250 | 2.309 | 2.200 | 2.260 | 154,807 | -0.01(-0.44%) |
Aug 11, 2023 | 2.230 | 2.386 | 2.180 | 2.270 | 540,350 | +0.08(+3.65%) |
Aug 10, 2023 | 2.240 | 2.300 | 2.180 | 2.190 | 214,921 | -0.05(-2.23%) |
Aug 09, 2023 | 2.340 | 2.460 | 2.220 | 2.240 | 308,161 | -0.14(-5.88%) |
Aug 08, 2023 | 2.470 | 2.530 | 2.220 | 2.380 | 436,091 | +0.00(+0.00%) |
Aug 07, 2023 | 2.390 | 2.470 | 2.250 | 2.380 | 318,885 | +0.07(+3.03%) |
Aug 04, 2023 | 2.470 | 2.520 | 2.250 | 2.310 | 460,944 | -0.12(-4.94%) |
Aug 03, 2023 | 2.420 | 2.568 | 2.400 | 2.430 | 529,716 | -0.18(-6.90%) |
Aug 02, 2023 | 2.880 | 2.880 | 2.600 | 2.610 | 616,779 | -0.26(-9.06%) |
Aug 01, 2023 | 2.850 | 2.930 | 2.720 | 2.870 | 436,600 | -0.04(-1.37%) |
Jul 31, 2023 | 3.030 | 3.030 | 2.820 | 2.910 | 451,513 | -0.12(-3.96%) |
Jul 28, 2023 | 2.920 | 3.130 | 2.780 | 3.030 | 623,422 | +0.06(+2.02%) |
Jul 27, 2023 | 3.270 | 3.270 | 2.831 | 2.970 | 1,107,166 | -0.43(-12.65%) |
Jul 26, 2023 | 3.990 | 4.029 | 3.300 | 3.400 | 7,396,817 | -0.08(-2.30%) |
Jul 25, 2023 | 3.650 | 3.730 | 3.370 | 3.480 | 385,562 | -0.21(-5.69%) |
Jul 24, 2023 | 3.860 | 3.950 | 3.550 | 3.690 | 206,648 | -0.20(-5.14%) |
Jul 21, 2023 | 3.800 | 3.950 | 3.720 | 3.890 | 286,729 | -0.19(-4.66%) |
Jul 20, 2023 | 3.950 | 4.080 | 3.760 | 4.080 | 442,113 | +0.32(+8.51%) |
Jul 19, 2023 | 3.870 | 4.150 | 3.750 | 3.760 | 452,744 | -0.33(-8.07%) |
Jul 18, 2023 | 3.920 | 4.170 | 3.920 | 4.090 | 316,460 | +0.17(+4.34%) |
Jul 17, 2023 | 3.850 | 4.220 | 3.610 | 3.920 | 707,174 | +0.24(+6.52%) |
Jul 14, 2023 | 3.910 | 4.030 | 3.550 | 3.680 | 1,155,296 | -0.53(-12.59%) |
Jul 13, 2023 | 4.180 | 5.117 | 4.010 | 4.210 | 5,230,067 | -1.10(-20.72%) |
Jul 12, 2023 | 5.370 | 6.400 | 4.460 | 5.310 | 20,638,980 | +2.01(+60.91%) |
Jul 11, 2023 | 4.570 | 4.815 | 3.180 | 3.300 | 756,843 | -1.38(-29.49%) |
Jul 10, 2023 | 4.960 | 5.040 | 4.500 | 4.680 | 125,083 | -0.37(-7.33%) |
Jul 07, 2023 | 5.090 | 5.190 | 4.960 | 5.050 | 56,454 | +0.06(+1.20%) |
Jul 06, 2023 | 5.240 | 5.240 | 4.900 | 4.990 | 75,665 | -0.14(-2.73%) |
Jul 05, 2023 | 5.600 | 5.600 | 5.130 | 5.130 | 75,912 | -0.17(-3.12%) |
Jul 03, 2023 | 5.140 | 5.410 | 5.140 | 5.295 | 35,828 | +0.14(+2.82%) |
Jun 30, 2023 | 5.300 | 5.580 | 5.110 | 5.150 | 61,477 | -0.12(-2.28%) |
Jun 29, 2023 | 5.800 | 5.850 | 5.150 | 5.270 | 126,117 | -0.58(-9.91%) |
Jun 28, 2023 | 6.680 | 7.200 | 5.490 | 5.850 | 121,984 | -1.03(-14.97%) |
Jun 27, 2023 | 7.590 | 7.590 | 6.620 | 6.880 | 56,020 | -0.47(-6.39%) |
Jun 26, 2023 | 7.980 | 8.030 | 7.260 | 7.350 | 54,056 | -0.65(-8.13%) |
Jun 23, 2023 | 6.510 | 8.190 | 6.510 | 8.000 | 65,759 | +1.35(+20.23%) |
Jun 22, 2023 | 6.631 | 6.904 | 6.533 | 6.654 | 89,597 | +0.01(+0.11%) |
Jun 21, 2023 | 6.646 | 7.018 | 6.646 | 6.646 | 173,571 | -0.04(-0.57%) |
Jun 20, 2023 | 6.646 | 6.882 | 6.639 | 6.684 | 36,331 | -0.03(-0.45%) |
Jun 16, 2023 | 6.935 | 6.935 | 6.533 | 6.715 | 71,991 | +0.28(+4.39%) |
Jun 15, 2023 | 7.056 | 7.064 | 6.432 | 6.432 | 61,205 | -0.49(-7.04%) |
Jun 14, 2023 | 7.185 | 7.428 | 6.920 | 6.920 | 33,005 | -0.49(-6.56%) |
Jun 13, 2023 | 6.874 | 7.405 | 6.874 | 7.405 | 28,333 | +0.50(+7.26%) |
Jun 12, 2023 | 7.253 | 7.269 | 6.829 | 6.904 | 54,285 | -0.72(-9.46%) |
Jun 09, 2023 | 8.065 | 8.065 | 7.496 | 7.625 | 56,471 | -0.40(-5.01%) |
Jun 08, 2023 | 8.505 | 8.596 | 7.883 | 8.027 | 37,926 | -0.55(-6.37%) |
Jun 07, 2023 | 8.566 | 8.725 | 8.528 | 8.574 | 16,514 | -0.08(-0.88%) |
Jun 06, 2023 | 8.574 | 8.839 | 8.414 | 8.649 | 21,362 | +0.17(+1.97%) |
Jun 05, 2023 | 8.915 | 9.029 | 8.399 | 8.483 | 33,000 | -0.39(-4.44%) |
Jun 02, 2023 | 8.809 | 9.105 | 8.672 | 8.877 | 27,248 | +0.24(+2.77%) |
Jun 01, 2023 | 8.536 | 8.665 | 8.214 | 8.638 | 30,744 | +0.19(+2.20%) |
May 31, 2023 | 8.498 | 8.695 | 8.399 | 8.452 | 44,069 | -0.32(-3.67%) |
May 30, 2023 | 9.090 | 9.279 | 8.727 | 8.775 | 30,630 | -0.17(-1.91%) |
May 26, 2023 | 9.492 | 9.514 | 8.733 | 8.945 | 44,131 | -0.40(-4.25%) |
May 25, 2023 | 9.605 | 9.825 | 9.256 | 9.342 | 63,619 | -0.47(-4.77%) |
May 24, 2023 | 9.962 | 10.43 | 9.317 | 9.810 | 76,222 | -0.93(-8.62%) |
May 23, 2023 | 9.393 | 11.19 | 9.393 | 10.74 | 223,328 | +1.25(+13.20%) |
May 22, 2023 | 9.621 | 10.25 | 9.029 | 9.484 | 271,405 | -1.67(-14.97%) |
May 19, 2023 | 12.22 | 12.90 | 10.48 | 11.15 | 127,086 | -0.91(-7.55%) |
May 18, 2023 | 13.43 | 16.30 | 11.39 | 12.06 | 257,013 | -2.23(-15.61%) |
May 17, 2023 | 13.73 | 15.25 | 13.57 | 14.29 | 62,787 | -0.96(-6.27%) |
May 16, 2023 | 17.75 | 17.75 | 14.80 | 15.25 | 71,637 | -4.62(-23.25%) |
May 15, 2023 | 18.64 | 20.03 | 18.23 | 19.87 | 15,404 | +1.64(+8.99%) |
May 12, 2023 | 19.78 | 20.37 | 18.21 | 18.23 | 25,904 | -1.34(-6.86%) |
May 11, 2023 | 20.42 | 20.46 | 19.14 | 19.58 | 11,166 | -0.75(-3.70%) |
May 10, 2023 | 19.96 | 21.60 | 18.89 | 20.33 | 17,433 | +0.32(+1.59%) |
May 09, 2023 | 20.14 | 20.49 | 18.89 | 20.01 | 16,148 | -0.14(-0.68%) |
May 08, 2023 | 21.51 | 21.51 | 19.37 | 20.14 | 13,235 | -0.59(-2.85%) |
May 05, 2023 | 20.62 | 21.30 | 20.03 | 20.74 | 14,714 | +0.73(+3.64%) |
May 04, 2023 | 20.83 | 21.03 | 19.94 | 20.01 | 12,282 | -0.82(-3.93%) |
May 03, 2023 | 21.26 | 21.85 | 20.03 | 20.83 | 17,580 | +0.96(+4.81%) |
May 02, 2023 | 20.49 | 20.03 | 19.01 | 19.87 | 19,699 | +0.41(+2.11%) |