Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.170 | 9.650 | 9.010 | 9.180 | 5,071,913 | +0.07(+0.77%) |
May 23, 2024 | 9.520 | 9.570 | 8.870 | 9.110 | 4,996,447 | -0.30(-3.19%) |
May 22, 2024 | 10.14 | 10.14 | 9.330 | 9.410 | 5,996,867 | -0.70(-6.92%) |
May 21, 2024 | 10.30 | 10.71 | 10.02 | 10.11 | 5,032,473 | -0.02(-0.20%) |
May 20, 2024 | 10.88 | 11.14 | 9.700 | 10.13 | 10,648,505 | -0.72(-6.64%) |
May 17, 2024 | 11.14 | 11.65 | 10.66 | 10.85 | 14,319,767 | -0.15(-1.36%) |
May 16, 2024 | 9.960 | 11.95 | 9.750 | 11.00 | 34,607,240 | +1.09(+11.00%) |
May 15, 2024 | 9.820 | 10.13 | 9.480 | 9.910 | 7,625,474 | +0.21(+2.16%) |
May 14, 2024 | 9.550 | 10.37 | 9.200 | 9.700 | 14,060,795 | +0.32(+3.41%) |
May 13, 2024 | 9.110 | 9.840 | 8.960 | 9.380 | 10,136,177 | +0.33(+3.65%) |
May 10, 2024 | 10.00 | 10.14 | 8.790 | 9.050 | 10,974,968 | -0.81(-8.22%) |
May 09, 2024 | 9.010 | 10.18 | 8.760 | 9.860 | 17,342,956 | +0.83(+9.19%) |
May 08, 2024 | 9.450 | 9.570 | 8.800 | 9.030 | 10,185,019 | -0.45(-4.75%) |
May 07, 2024 | 9.700 | 10.31 | 9.350 | 9.480 | 12,630,651 | -0.24(-2.47%) |
May 06, 2024 | 10.52 | 10.91 | 9.530 | 9.720 | 16,784,700 | -0.52(-5.08%) |
May 03, 2024 | 10.54 | 11.27 | 10.02 | 10.24 | 15,724,875 | -0.10(-0.97%) |
May 02, 2024 | 11.30 | 12.97 | 10.15 | 10.34 | 29,674,220 | -1.11(-9.69%) |
May 01, 2024 | 13.97 | 14.10 | 10.21 | 11.45 | 55,218,664 | -3.43(-23.05%) |
Apr 30, 2024 | 8.200 | 14.92 | 8.130 | 14.88 | 83,268,448 | +6.56(+78.85%) |
Apr 29, 2024 | 9.000 | 9.600 | 8.100 | 8.320 | 10,126,109 | -0.59(-6.62%) |
Apr 26, 2024 | 8.800 | 10.24 | 8.710 | 8.910 | 16,439,428 | +0.21(+2.41%) |
Apr 25, 2024 | 8.810 | 9.100 | 8.640 | 8.700 | 4,229,487 | -0.27(-3.01%) |
Apr 24, 2024 | 8.730 | 9.315 | 8.630 | 8.970 | 7,448,977 | -0.06(-0.66%) |
Apr 23, 2024 | 7.740 | 9.150 | 7.670 | 9.030 | 11,995,709 | +1.18(+15.03%) |
Apr 22, 2024 | 8.220 | 8.360 | 7.630 | 7.850 | 6,697,615 | -0.08(-1.01%) |
Apr 19, 2024 | 7.450 | 8.330 | 7.450 | 7.930 | 12,556,087 | +0.10(+1.28%) |
Apr 18, 2024 | 6.550 | 8.200 | 6.410 | 7.830 | 16,790,682 | +1.34(+20.65%) |
Apr 17, 2024 | 6.760 | 6.920 | 6.090 | 6.490 | 6,715,431 | -0.21(-3.13%) |
Apr 16, 2024 | 6.670 | 7.140 | 6.570 | 6.700 | 5,878,344 | -0.28(-4.01%) |
Apr 15, 2024 | 7.530 | 7.890 | 6.810 | 6.980 | 8,043,919 | -0.82(-10.51%) |
Apr 12, 2024 | 8.100 | 8.530 | 7.580 | 7.800 | 7,495,793 | -0.35(-4.29%) |
Apr 11, 2024 | 9.050 | 9.270 | 7.830 | 8.150 | 11,654,523 | -0.97(-10.64%) |
Apr 10, 2024 | 8.650 | 9.887 | 8.520 | 9.120 | 11,839,612 | -0.04(-0.44%) |
Apr 09, 2024 | 9.490 | 9.929 | 9.040 | 9.160 | 11,261,366 | -0.97(-9.58%) |
Apr 08, 2024 | 9.950 | 10.85 | 9.670 | 10.13 | 18,271,492 | -0.05(-0.49%) |
Apr 05, 2024 | 9.700 | 10.38 | 8.930 | 10.18 | 21,703,848 | +0.40(+4.09%) |
Apr 04, 2024 | 10.30 | 11.57 | 9.390 | 9.780 | 42,990,360 | -1.11(-10.19%) |
Apr 03, 2024 | 8.130 | 10.91 | 8.130 | 10.89 | 43,711,756 | +2.54(+30.42%) |
Apr 02, 2024 | 7.590 | 8.970 | 7.530 | 8.350 | 32,833,772 | +0.82(+10.89%) |
Apr 01, 2024 | 8.220 | 8.420 | 7.250 | 7.530 | 21,586,708 | -1.10(-12.75%) |
Mar 28, 2024 | 9.270 | 8.740 | 8.130 | 8.630 | 48,777,116 | -0.92(-9.63%) |
Mar 27, 2024 | 7.640 | 9.625 | 7.230 | 9.550 | 53,181,996 | +2.32(+32.09%) |
Mar 26, 2024 | 5.880 | 8.240 | 5.700 | 7.230 | 54,550,700 | +1.03(+16.61%) |
Mar 25, 2024 | 7.960 | 7.970 | 5.900 | 6.200 | 43,916,480 | -1.49(-19.38%) |
Mar 22, 2024 | 4.700 | 7.990 | 4.660 | 7.690 | 67,002,176 | +3.13(+68.64%) |
Mar 21, 2024 | 4.700 | 4.940 | 4.310 | 4.560 | 10,230,844 | +0.02(+0.44%) |
Mar 20, 2024 | 4.310 | 4.570 | 3.950 | 4.540 | 17,800,172 | +0.71(+18.54%) |
Mar 19, 2024 | 3.550 | 3.960 | 3.350 | 3.830 | 10,291,777 | +0.12(+3.23%) |
Mar 18, 2024 | 3.270 | 4.130 | 3.140 | 3.710 | 19,761,544 | +0.63(+20.45%) |
Mar 15, 2024 | 2.810 | 3.140 | 2.770 | 3.080 | 4,436,683 | +0.31(+11.19%) |
Mar 14, 2024 | 2.960 | 2.960 | 2.755 | 2.770 | 1,649,512 | -0.19(-6.42%) |
Mar 13, 2024 | 2.890 | 3.020 | 2.870 | 2.960 | 1,500,314 | +0.04(+1.37%) |
Mar 12, 2024 | 3.010 | 3.029 | 2.860 | 2.920 | 1,501,041 | -0.09(-2.99%) |
Mar 11, 2024 | 3.050 | 3.168 | 3.000 | 3.010 | 1,796,358 | -0.04(-1.31%) |
Mar 08, 2024 | 3.000 | 3.165 | 3.000 | 3.050 | 2,291,688 | +0.08(+2.69%) |
Mar 07, 2024 | 2.950 | 3.040 | 2.870 | 2.970 | 1,596,450 | +0.06(+2.06%) |
Mar 06, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 2,175,674 | +0.02(+0.69%) |
Mar 05, 2024 | 2.960 | 3.005 | 2.810 | 2.890 | 3,737,562 | -0.13(-4.30%) |
Mar 04, 2024 | 3.230 | 3.240 | 2.980 | 3.020 | 2,697,016 | -0.19(-5.92%) |
Mar 01, 2024 | 3.320 | 3.320 | 3.150 | 3.210 | 3,201,820 | -0.08(-2.43%) |
Feb 29, 2024 | 3.360 | 3.430 | 3.240 | 3.290 | 2,326,053 | -0.07(-2.08%) |
Feb 28, 2024 | 3.530 | 3.530 | 3.360 | 3.360 | 2,727,115 | -0.17(-4.82%) |
Feb 27, 2024 | 3.510 | 3.580 | 3.450 | 3.530 | 2,418,069 | +0.06(+1.73%) |
Feb 26, 2024 | 3.330 | 3.540 | 3.290 | 3.470 | 2,831,687 | +0.11(+3.27%) |
Feb 23, 2024 | 3.380 | 3.405 | 3.210 | 3.360 | 2,445,741 | -0.01(-0.30%) |
Feb 22, 2024 | 3.490 | 3.495 | 3.330 | 3.370 | 1,698,299 | -0.07(-2.03%) |
Feb 21, 2024 | 3.510 | 3.520 | 3.310 | 3.440 | 3,142,536 | -0.10(-2.82%) |
Feb 20, 2024 | 3.770 | 3.800 | 3.500 | 3.540 | 3,276,025 | -0.28(-7.33%) |
Feb 16, 2024 | 3.620 | 3.820 | 3.520 | 3.820 | 3,533,021 | +0.23(+6.41%) |
Feb 15, 2024 | 3.580 | 3.660 | 3.530 | 3.590 | 3,734,719 | +0.07(+1.99%) |
Feb 14, 2024 | 3.530 | 3.620 | 3.300 | 3.520 | 4,041,872 | +0.03(+0.86%) |
Feb 13, 2024 | 3.750 | 3.760 | 3.410 | 3.490 | 4,045,320 | -0.31(-8.16%) |
Feb 12, 2024 | 4.000 | 4.040 | 3.730 | 3.800 | 4,848,786 | -0.22(-5.47%) |
Feb 09, 2024 | 4.170 | 4.380 | 3.930 | 4.020 | 4,672,514 | -0.09(-2.19%) |
Feb 08, 2024 | 4.330 | 4.340 | 4.005 | 4.110 | 4,477,241 | -0.21(-4.86%) |
Feb 07, 2024 | 4.590 | 4.590 | 4.310 | 4.320 | 3,675,573 | -0.28(-6.09%) |
Feb 06, 2024 | 4.460 | 4.710 | 4.350 | 4.600 | 4,911,768 | +0.17(+3.84%) |
Feb 05, 2024 | 4.700 | 4.700 | 4.425 | 4.430 | 1,892,517 | -0.21(-4.53%) |
Feb 02, 2024 | 4.990 | 5.030 | 4.610 | 4.640 | 3,231,433 | -0.39(-7.75%) |
Feb 01, 2024 | 4.700 | 5.265 | 4.700 | 5.030 | 4,780,414 | +0.36(+7.71%) |
Jan 31, 2024 | 4.810 | 4.930 | 4.670 | 4.670 | 1,729,687 | -0.12(-2.51%) |
Jan 30, 2024 | 4.820 | 4.900 | 4.670 | 4.790 | 1,390,125 | -0.04(-0.83%) |
Jan 29, 2024 | 4.590 | 5.030 | 4.550 | 4.830 | 2,967,233 | +0.27(+5.92%) |
Jan 26, 2024 | 4.730 | 4.730 | 4.550 | 4.560 | 1,094,437 | -0.09(-1.94%) |
Jan 25, 2024 | 4.750 | 4.860 | 4.630 | 4.650 | 1,402,057 | -0.11(-2.31%) |
Jan 24, 2024 | 4.690 | 4.960 | 4.530 | 4.760 | 2,564,842 | +0.10(+2.15%) |
Jan 23, 2024 | 4.380 | 4.720 | 4.380 | 4.660 | 2,076,362 | +0.25(+5.67%) |
Jan 22, 2024 | 4.300 | 4.445 | 4.300 | 4.410 | 2,336,829 | +0.04(+0.92%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.265 | 4.370 | 2,328,763 | -0.07(-1.58%) |
Jan 18, 2024 | 4.580 | 4.720 | 4.440 | 4.440 | 1,508,244 | -0.24(-5.13%) |
Jan 17, 2024 | 4.760 | 4.790 | 4.500 | 4.680 | 1,932,733 | -0.12(-2.50%) |
Jan 16, 2024 | 4.420 | 5.060 | 4.400 | 4.800 | 4,278,625 | +0.28(+6.19%) |
Jan 12, 2024 | 4.500 | 4.600 | 4.350 | 4.520 | 1,567,969 | +0.10(+2.26%) |
Jan 11, 2024 | 4.500 | 4.540 | 4.366 | 4.420 | 1,637,965 | -0.14(-3.07%) |
Jan 10, 2024 | 4.600 | 4.670 | 4.490 | 4.560 | 1,689,801 | -0.04(-0.87%) |
Jan 09, 2024 | 4.570 | 4.715 | 4.490 | 4.600 | 4,118,659 | -0.44(-8.73%) |
Jan 08, 2024 | 4.750 | 5.120 | 4.680 | 5.040 | 2,691,640 | +0.29(+6.11%) |
Jan 05, 2024 | 4.640 | 4.800 | 4.520 | 4.750 | 2,442,337 | +0.11(+2.37%) |
Jan 04, 2024 | 4.870 | 4.870 | 4.600 | 4.640 | 3,230,652 | -0.22(-4.53%) |
Jan 03, 2024 | 4.730 | 5.100 | 4.510 | 4.860 | 5,475,596 | +0.07(+1.46%) |
Jan 02, 2024 | 5.050 | 5.260 | 4.720 | 4.790 | 3,951,605 | -0.32(-6.26%) |
Dec 29, 2023 | 5.290 | 5.390 | 5.010 | 5.110 | 2,915,554 | -0.18(-3.40%) |
Dec 28, 2023 | 5.210 | 5.530 | 5.140 | 5.290 | 3,713,680 | +0.08(+1.54%) |
Dec 27, 2023 | 5.620 | 5.770 | 5.190 | 5.210 | 4,734,813 | -0.45(-7.95%) |
Dec 26, 2023 | 5.180 | 5.930 | 4.950 | 5.660 | 4,214,035 | +0.52(+10.12%) |
Dec 22, 2023 | 4.500 | 5.400 | 4.450 | 5.140 | 6,209,731 | +0.63(+13.97%) |
Dec 21, 2023 | 4.990 | 4.990 | 4.410 | 4.510 | 4,052,879 | -0.29(-6.04%) |
Dec 20, 2023 | 4.910 | 5.560 | 4.740 | 4.800 | 4,511,973 | +4.28(+823.61%) |
Dec 19, 2023 | 0.4880 | 0.5248 | 0.4776 | 0.5197 | 29,564,964 | +0.03(+6.41%) |
Dec 18, 2023 | 0.5300 | 0.5300 | 0.4729 | 0.4884 | 36,169,288 | -0.03(-5.88%) |
Dec 15, 2023 | 0.5440 | 0.5440 | 0.5130 | 0.5189 | 19,066,756 | -0.03(-4.81%) |
Dec 14, 2023 | 0.5600 | 0.5799 | 0.5400 | 0.5451 | 29,914,498 | +0.00(+0.02%) |
Dec 13, 2023 | 0.5800 | 0.5990 | 0.5000 | 0.5450 | 90,637,712 | -0.14(-20.45%) |
Dec 12, 2023 | 0.7485 | 0.7589 | 0.6781 | 0.6851 | 22,960,836 | -0.05(-6.57%) |
Dec 11, 2023 | 0.7950 | 0.8349 | 0.7201 | 0.7333 | 34,877,336 | -0.07(-8.34%) |
Dec 08, 2023 | 0.7300 | 0.8063 | 0.7018 | 0.8000 | 42,094,504 | +0.08(+10.74%) |
Dec 07, 2023 | 0.7150 | 0.7392 | 0.6710 | 0.7224 | 25,106,636 | +0.02(+3.57%) |
Dec 06, 2023 | 0.7021 | 0.7289 | 0.6700 | 0.6975 | 25,481,756 | +0.03(+4.70%) |
Dec 05, 2023 | 0.7509 | 0.8200 | 0.6300 | 0.6662 | 50,563,552 | -0.09(-11.90%) |
Dec 04, 2023 | 0.6200 | 0.7600 | 0.6000 | 0.7562 | 61,885,124 | +0.14(+22.36%) |
Dec 01, 2023 | 0.5600 | 0.6462 | 0.5440 | 0.6180 | 30,901,748 | +0.06(+10.36%) |
Nov 30, 2023 | 0.5600 | 0.5720 | 0.5470 | 0.5600 | 9,244,504 | +0.00(+0.07%) |
Nov 29, 2023 | 0.5510 | 0.5680 | 0.5300 | 0.5596 | 16,421,539 | +0.02(+3.57%) |
Nov 28, 2023 | 0.5500 | 0.5543 | 0.5203 | 0.5403 | 16,013,753 | -0.01(-1.26%) |
Nov 27, 2023 | 0.5590 | 0.5855 | 0.5401 | 0.5472 | 14,518,448 | -0.01(-1.95%) |
Nov 24, 2023 | 0.5797 | 0.5882 | 0.5549 | 0.5581 | 8,007,431 | -0.02(-3.26%) |
Nov 22, 2023 | 0.5700 | 0.5962 | 0.5659 | 0.5769 | 12,951,096 | +0.00(+0.30%) |
Nov 21, 2023 | 0.5800 | 0.5805 | 0.5600 | 0.5752 | 9,145,693 | -0.01(-2.49%) |
Nov 20, 2023 | 0.5500 | 0.6150 | 0.5500 | 0.5899 | 25,779,000 | +0.04(+7.35%) |
Nov 17, 2023 | 0.5330 | 0.5751 | 0.5315 | 0.5495 | 22,034,968 | +0.02(+3.52%) |
Nov 16, 2023 | 0.5420 | 0.5549 | 0.5257 | 0.5308 | 12,851,724 | -0.01(-2.23%) |
Nov 15, 2023 | 0.5400 | 0.5825 | 0.5312 | 0.5429 | 26,585,444 | +0.01(+2.13%) |
Nov 14, 2023 | 0.5552 | 0.5769 | 0.5180 | 0.5316 | 21,789,016 | -0.01(-2.03%) |
Nov 13, 2023 | 0.5200 | 0.5466 | 0.4975 | 0.5426 | 17,584,684 | +0.02(+4.15%) |
Nov 10, 2023 | 0.5400 | 0.5498 | 0.4711 | 0.5210 | 30,889,160 | -0.00(-0.38%) |
Nov 09, 2023 | 0.5904 | 0.6079 | 0.5127 | 0.5230 | 35,693,224 | -0.06(-10.01%) |
Nov 08, 2023 | 0.6300 | 0.6416 | 0.5700 | 0.5812 | 25,283,652 | -0.01(-1.06%) |
Nov 07, 2023 | 0.5858 | 0.6007 | 0.5535 | 0.5874 | 14,208,246 | +0.00(+0.82%) |
Nov 06, 2023 | 0.6576 | 0.6700 | 0.5760 | 0.5826 | 23,412,018 | -0.05(-7.23%) |
Nov 03, 2023 | 0.6150 | 0.6670 | 0.6070 | 0.6280 | 27,904,440 | +0.04(+6.08%) |
Nov 02, 2023 | 0.5841 | 0.6390 | 0.5700 | 0.5920 | 30,381,476 | +0.04(+6.99%) |
Nov 01, 2023 | 0.5681 | 0.6000 | 0.5301 | 0.5533 | 23,588,764 | -0.01(-2.11%) |
Oct 31, 2023 | 0.5289 | 0.5818 | 0.5116 | 0.5652 | 25,413,052 | +0.05(+9.22%) |
Oct 30, 2023 | 0.5298 | 0.5355 | 0.5116 | 0.5175 | 20,412,228 | +0.01(+2.13%) |
Oct 27, 2023 | 0.5260 | 0.5300 | 0.5000 | 0.5067 | 24,197,298 | -0.01(-2.22%) |
Oct 26, 2023 | 0.5400 | 0.5640 | 0.5000 | 0.5182 | 23,911,584 | -0.02(-3.41%) |
Oct 25, 2023 | 0.6116 | 0.6210 | 0.5226 | 0.5365 | 36,159,192 | -0.09(-13.79%) |
Oct 24, 2023 | 0.5193 | 0.6421 | 0.5146 | 0.6223 | 51,713,324 | +0.12(+22.72%) |
Oct 23, 2023 | 0.5000 | 0.5282 | 0.4750 | 0.5071 | 23,279,620 | -0.01(-1.03%) |
Oct 20, 2023 | 0.5290 | 0.5440 | 0.5052 | 0.5124 | 19,659,928 | -0.03(-4.85%) |
Oct 19, 2023 | 0.5900 | 0.5927 | 0.5312 | 0.5385 | 28,365,776 | -0.06(-9.63%) |
Oct 18, 2023 | 0.6863 | 0.6881 | 0.5900 | 0.5959 | 33,286,036 | -0.10(-14.04%) |
Oct 17, 2023 | 0.7033 | 0.7125 | 0.6700 | 0.6932 | 22,507,912 | -0.01(-0.97%) |
Oct 16, 2023 | 0.7040 | 0.7368 | 0.6800 | 0.7000 | 18,533,048 | +0.00(+0.00%) |
Oct 13, 2023 | 0.6850 | 0.7079 | 0.6709 | 0.7000 | 16,087,090 | +0.02(+3.26%) |
Oct 12, 2023 | 0.6974 | 0.7120 | 0.6561 | 0.6779 | 16,666,201 | -0.02(-2.24%) |
Oct 11, 2023 | 0.7508 | 0.7619 | 0.6811 | 0.6934 | 23,001,320 | -0.04(-4.92%) |
Oct 10, 2023 | 0.7171 | 0.7890 | 0.7013 | 0.7293 | 40,724,216 | +0.04(+6.44%) |
Oct 09, 2023 | 0.6800 | 0.6994 | 0.6251 | 0.6852 | 26,009,268 | -0.02(-2.78%) |
Oct 06, 2023 | 0.6947 | 0.7449 | 0.6920 | 0.7048 | 24,125,832 | -0.01(-1.01%) |
Oct 05, 2023 | 0.7689 | 0.8000 | 0.6900 | 0.7120 | 44,199,880 | -0.04(-5.42%) |
Oct 04, 2023 | 0.7100 | 0.7857 | 0.6652 | 0.7528 | 45,586,820 | +0.07(+10.19%) |
Oct 03, 2023 | 0.7200 | 0.7303 | 0.6637 | 0.6832 | 36,039,276 | -0.05(-7.30%) |
Oct 02, 2023 | 0.7800 | 0.8100 | 0.7162 | 0.7370 | 33,769,784 | -0.05(-5.85%) |
Sep 29, 2023 | 0.8200 | 0.8450 | 0.7700 | 0.7828 | 30,400,384 | -0.03(-3.79%) |
Sep 28, 2023 | 0.8801 | 0.8865 | 0.7700 | 0.8136 | 85,235,888 | -0.08(-8.58%) |
Sep 27, 2023 | 1.010 | 1.050 | 0.8261 | 0.8900 | 107,387,840 | -0.03(-3.49%) |
Sep 26, 2023 | 0.9762 | 1.070 | 0.8730 | 0.9222 | 84,637,472 | -0.02(-2.20%) |
Sep 25, 2023 | 0.8506 | 1.030 | 0.8951 | 0.9429 | 116,553,952 | +0.10(+12.26%) |
Sep 22, 2023 | 0.8072 | 0.8688 | 0.7601 | 0.8399 | 72,632,912 | +0.07(+9.48%) |
Sep 21, 2023 | 0.8500 | 0.9050 | 0.7610 | 0.7672 | 65,428,608 | -0.10(-12.02%) |
Sep 20, 2023 | 1.060 | 1.140 | 0.8670 | 0.8720 | 85,200,232 | -0.16(-15.34%) |
Sep 19, 2023 | 1.170 | 1.260 | 0.9927 | 1.030 | 46,750,444 | -0.11(-9.65%) |
Sep 18, 2023 | 1.175 | 1.230 | 1.100 | 1.140 | 68,644,424 | -0.21(-15.56%) |
Sep 15, 2023 | 1.460 | 1.568 | 1.280 | 1.350 | 119,762,712 | +0.10(+8.00%) |
Sep 14, 2023 | 1.120 | 1.480 | 1.110 | 1.250 | 117,863,824 | +0.09(+7.76%) |
Sep 13, 2023 | 1.290 | 1.400 | 1.040 | 1.160 | 130,886,640 | -0.18(-13.43%) |
Sep 12, 2023 | 1.500 | 1.920 | 1.310 | 1.340 | 198,267,216 | -0.35(-20.71%) |
Sep 11, 2023 | 1.030 | 1.790 | 1.020 | 1.690 | 277,493,088 | +0.76(+81.37%) |
Sep 08, 2023 | 0.7505 | 0.9590 | 0.7360 | 0.9318 | 122,823,408 | +0.17(+22.61%) |
Sep 07, 2023 | 0.7600 | 0.7800 | 0.6622 | 0.7600 | 66,463,280 | -0.04(-5.23%) |
Sep 06, 2023 | 0.7646 | 0.8300 | 0.6856 | 0.8019 | 126,030,192 | +0.12(+17.27%) |
Sep 05, 2023 | 0.5522 | 0.7174 | 0.5380 | 0.6838 | 131,750,456 | +0.13(+24.33%) |
Sep 01, 2023 | 0.6299 | 0.6325 | 0.5238 | 0.5500 | 61,258,608 | -0.02(-3.86%) |
Aug 31, 2023 | 0.4750 | 0.6479 | 0.4651 | 0.5721 | 175,142,592 | +0.12(+25.76%) |
Aug 30, 2023 | 0.4100 | 0.4850 | 0.3950 | 0.4549 | 40,771,064 | +0.05(+13.24%) |
Aug 29, 2023 | 0.3900 | 0.4090 | 0.3814 | 0.4017 | 11,240,961 | +0.01(+2.89%) |
Aug 28, 2023 | 0.3993 | 0.3993 | 0.3841 | 0.3904 | 7,084,302 | +0.00(+0.10%) |
Aug 25, 2023 | 0.3930 | 0.3988 | 0.3840 | 0.3900 | 8,500,541 | +0.00(+0.13%) |
Aug 24, 2023 | 0.4122 | 0.4140 | 0.3880 | 0.3895 | 9,991,683 | -0.03(-6.80%) |
Aug 23, 2023 | 0.4000 | 0.4250 | 0.3915 | 0.4179 | 7,988,617 | +0.02(+3.98%) |
Aug 22, 2023 | 0.4212 | 0.4224 | 0.3975 | 0.4019 | 12,130,341 | -0.01(-3.04%) |
Aug 21, 2023 | 0.4500 | 0.4674 | 0.4122 | 0.4145 | 19,510,918 | -0.05(-10.18%) |
Aug 18, 2023 | 0.4098 | 0.4623 | 0.4010 | 0.4615 | 39,528,164 | +0.05(+11.99%) |
Aug 17, 2023 | 0.3889 | 0.4292 | 0.3830 | 0.4121 | 20,878,512 | +0.03(+7.35%) |
Aug 16, 2023 | 0.3862 | 0.4070 | 0.3806 | 0.3839 | 11,273,590 | -0.00(-0.39%) |
Aug 15, 2023 | 0.3938 | 0.3957 | 0.3810 | 0.3854 | 10,048,971 | -0.01(-3.09%) |
Aug 14, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3977 | 10,580,007 | -0.01(-1.24%) |
Aug 11, 2023 | 0.4229 | 0.4390 | 0.3900 | 0.4027 | 21,167,352 | -0.03(-6.52%) |
Aug 10, 2023 | 0.4541 | 0.4599 | 0.4189 | 0.4308 | 21,867,588 | -0.04(-7.93%) |
Aug 09, 2023 | 0.4766 | 0.4801 | 0.4364 | 0.4679 | 29,009,168 | -0.00(-0.13%) |
Aug 08, 2023 | 0.4380 | 0.4770 | 0.4299 | 0.4685 | 30,696,800 | +0.03(+7.04%) |
Aug 07, 2023 | 0.4500 | 0.4502 | 0.4054 | 0.4377 | 14,537,137 | -0.01(-2.15%) |
Aug 04, 2023 | 0.4632 | 0.4700 | 0.4430 | 0.4473 | 14,170,667 | -0.02(-3.47%) |
Aug 03, 2023 | 0.4400 | 0.4890 | 0.4300 | 0.4634 | 25,140,080 | +0.02(+4.79%) |
Aug 02, 2023 | 0.4610 | 0.4690 | 0.4404 | 0.4422 | 22,825,240 | -0.03(-6.27%) |
Aug 01, 2023 | 0.4900 | 0.4864 | 0.4614 | 0.4718 | 24,816,036 | -0.02(-4.30%) |
Jul 31, 2023 | 0.5300 | 0.5300 | 0.4670 | 0.4930 | 58,987,744 | +0.02(+3.90%) |
Jul 28, 2023 | 0.4299 | 0.4770 | 0.4107 | 0.4745 | 53,556,940 | +0.06(+15.73%) |
Jul 27, 2023 | 0.4200 | 0.4440 | 0.4030 | 0.4100 | 41,930,368 | +0.01(+2.12%) |
Jul 26, 2023 | 0.4000 | 0.4320 | 0.3881 | 0.4015 | 49,033,296 | +0.01(+3.27%) |
Jul 25, 2023 | 0.3836 | 0.3947 | 0.3800 | 0.3888 | 15,550,673 | -0.01(-1.49%) |
Jul 24, 2023 | 0.3919 | 0.4094 | 0.3822 | 0.3947 | 18,710,236 | +0.01(+2.07%) |
Jul 21, 2023 | 0.3950 | 0.4098 | 0.3770 | 0.3867 | 20,155,658 | -0.00(-0.85%) |
Jul 20, 2023 | 0.4282 | 0.4282 | 0.3769 | 0.3900 | 27,224,776 | -0.03(-6.72%) |
Jul 19, 2023 | 0.3931 | 0.4500 | 0.3910 | 0.4181 | 49,198,852 | +0.03(+7.21%) |
Jul 18, 2023 | 0.3794 | 0.3979 | 0.3622 | 0.3900 | 30,595,952 | +0.02(+4.31%) |
Jul 17, 2023 | 0.4022 | 0.4040 | 0.3460 | 0.3739 | 75,755,664 | -0.01(-2.66%) |
Jul 14, 2023 | 0.5418 | 0.5418 | 0.3826 | 0.3841 | 184,133,184 | -0.27(-40.91%) |
Jul 13, 2023 | 0.5600 | 0.6799 | 0.5400 | 0.6500 | 61,806,380 | +0.09(+15.37%) |
Jul 12, 2023 | 0.5780 | 0.6200 | 0.5202 | 0.5634 | 36,429,784 | +0.01(+2.07%) |
Jul 11, 2023 | 0.4740 | 0.5968 | 0.4740 | 0.5520 | 65,442,228 | +0.07(+15.02%) |
Jul 10, 2023 | 0.4746 | 0.4870 | 0.4307 | 0.4799 | 25,612,244 | +0.00(+0.82%) |
Jul 07, 2023 | 0.4267 | 0.5141 | 0.4020 | 0.4760 | 51,746,112 | +0.05(+12.05%) |
Jul 06, 2023 | 0.4440 | 0.4600 | 0.4110 | 0.4248 | 26,025,898 | -0.03(-7.47%) |
Jul 05, 2023 | 0.5656 | 0.5800 | 0.4485 | 0.4591 | 45,128,036 | -0.13(-22.19%) |
Jul 03, 2023 | 0.4011 | 0.6329 | 0.4002 | 0.5900 | 87,704,472 | +0.20(+52.10%) |
Jun 30, 2023 | 0.4275 | 0.4300 | 0.3840 | 0.3879 | 29,286,272 | -0.05(-11.38%) |
Jun 29, 2023 | 0.4400 | 0.4580 | 0.4300 | 0.4377 | 11,269,741 | +0.01(+1.34%) |
Jun 28, 2023 | 0.4629 | 0.4629 | 0.4268 | 0.4319 | 16,588,034 | -0.04(-8.88%) |
Jun 27, 2023 | 0.5220 | 0.5220 | 0.4690 | 0.4740 | 16,534,558 | -0.04(-8.39%) |
Jun 26, 2023 | 0.5201 | 0.5679 | 0.5101 | 0.5174 | 13,634,882 | -0.00(-0.02%) |
Jun 23, 2023 | 0.5590 | 0.5630 | 0.5000 | 0.5175 | 26,672,000 | -0.08(-13.95%) |
Jun 22, 2023 | 0.6000 | 0.6070 | 0.5610 | 0.6014 | 11,926,652 | +0.00(+0.27%) |
Jun 21, 2023 | 0.6000 | 0.6320 | 0.5870 | 0.5998 | 17,220,260 | -0.00(-0.53%) |
Jun 20, 2023 | 0.6383 | 0.6398 | 0.5934 | 0.6030 | 10,373,302 | -0.03(-4.27%) |
Jun 16, 2023 | 0.6510 | 0.6587 | 0.6265 | 0.6299 | 10,732,814 | -0.02(-2.69%) |
Jun 15, 2023 | 0.6550 | 0.6600 | 0.6420 | 0.6473 | 10,845,376 | -0.02(-3.07%) |
Jun 14, 2023 | 0.7000 | 0.7123 | 0.6510 | 0.6678 | 18,172,154 | -0.04(-5.28%) |
Jun 13, 2023 | 0.7400 | 0.7400 | 0.6880 | 0.7050 | 13,572,984 | -0.02(-3.41%) |
Jun 12, 2023 | 0.6850 | 0.7365 | 0.6700 | 0.7299 | 11,021,493 | +0.05(+7.39%) |
Jun 09, 2023 | 0.7091 | 0.7200 | 0.6640 | 0.6797 | 12,627,097 | -0.01(-2.06%) |
Jun 08, 2023 | 0.7211 | 0.7347 | 0.6910 | 0.6940 | 11,238,229 | -0.03(-3.97%) |
Jun 07, 2023 | 0.7558 | 0.7699 | 0.7150 | 0.7227 | 10,577,607 | -0.02(-2.26%) |
Jun 06, 2023 | 0.7801 | 0.7801 | 0.7110 | 0.7394 | 16,392,924 | -0.04(-5.57%) |
Jun 05, 2023 | 0.8396 | 0.8460 | 0.7718 | 0.7830 | 6,220,206 | -0.04(-5.10%) |
Jun 02, 2023 | 0.8600 | 0.8642 | 0.8172 | 0.8251 | 5,563,465 | -0.01(-1.17%) |